AIA Group Limited: O

Exchange Code Listed Last trade Delisted
HK Main 81299  2023-06-19    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 71.85 71.00 74.00 71.85 72.00 24,600 1,768,670 71.897 71.85 71.00 74.00 71.85 72.00 24,600 71.897 -1.84%
2025-12-30 0 73.20 72.50 75.60 73.00 73.00 1,000 73,000 73.000 73.20 72.50 75.60 73.00 73.00 1,000 73.000 -1.55%
2025-12-29 0 74.35 - 75.05 74.50 74.50 1,400 104,300 74.500 74.35 - 75.05 74.50 74.50 1,400 74.500 -1.33%
2025-12-24 0 75.35 - 76.00 75.00 75.60 3,600 271,380 75.383 75.35 - 76.00 75.00 75.60 3,600 75.383 0.94%
2025-12-23 0 74.65 - 75.60 74.85 74.90 24,400 1,827,340 74.891 74.65 - 75.60 74.85 74.90 24,400 74.891 -0.07%
2025-12-22 0 74.70 - 74.90 74.35 74.70 6,000 447,850 74.642 74.70 - 74.90 74.35 74.70 6,000 74.642 0.67%
2025-12-19 0 74.20 71.00 75.60 73.90 74.30 24,000 1,774,930 73.955 74.20 71.00 75.60 73.90 74.30 24,000 73.955 1.23%
2025-12-18 0 73.30 71.00 73.90 73.25 73.25 200 14,650 73.250 73.30 71.00 73.90 73.25 73.25 200 73.250 0.21%
2025-12-17 0 73.15 71.00 74.20 72.20 73.15 7,800 567,680 72.779 73.15 71.00 74.20 72.20 73.15 7,800 72.779 1.39%
2025-12-16 0 72.15 71.00 74.20 71.60 72.00 1,200 86,190 71.825 72.15 71.00 74.20 71.60 72.00 1,200 71.825 -1.03%
2025-12-15 0 72.90 72.00 74.20 73.00 73.15 600 43,860 73.100 72.90 72.00 74.20 73.00 73.15 600 73.100 1.67%
2025-12-12 0 71.70 68.50 - 71.20 71.90 3,600 258,400 71.778 71.70 68.50 - 71.20 71.90 3,600 71.778 2.43%
2025-12-11 0 70.00 70.00 71.00 69.95 70.80 44,600 3,121,280 69.984 70.00 70.00 71.00 69.95 70.80 44,600 69.984 -0.28%
2025-12-10 0 70.20 70.20 71.90 69.80 69.85 1,200 83,780 69.817 70.20 70.20 71.90 69.80 69.85 1,200 69.817 -0.14%
2025-12-09 0 70.30 70.10 71.90 70.35 70.80 2,400 169,470 70.613 70.30 70.10 71.90 70.35 70.80 2,400 70.613 -0.78%
2025-12-08 0 70.85 70.70 74.00 71.95 71.95 800 57,560 71.950 70.85 70.70 74.00 71.95 71.95 800 71.950 -0.21%
2025-12-05 0 71.00 69.80 74.00 70.80 70.80 400 28,320 70.800 71.00 69.80 74.00 70.80 70.80 400 70.800 -1.05%
2025-12-04 0 71.75 71.00 75.00 71.75 71.75 1,200 86,100 71.750 71.75 71.00 75.00 71.75 71.75 1,200 71.750 -0.76%
2025-12-03 0 72.30 72.00 75.00 72.35 72.60 21,800 1,577,640 72.369 72.30 72.00 75.00 72.35 72.60 21,800 72.369 -1.36%
2025-12-02 0 73.30 72.80 75.60 - - 0 0 - 73.30 72.80 75.60 - - 0 - 0.27%
2025-12-01 0 73.10 72.80 74.10 - - 0 0 - 73.10 72.80 74.10 - - 0 - -0.54%
2025-11-28 0 73.50 73.00 73.90 73.50 73.50 400 29,400 73.500 73.50 73.00 73.90 73.50 73.50 400 73.500 -1.61%
2025-11-27 0 74.70 72.35 76.00 73.90 74.80 5,000 371,180 74.236 74.70 72.35 76.00 73.90 74.80 5,000 74.236 1.84%
2025-11-26 0 73.35 72.35 73.70 73.35 73.35 200 14,670 73.350 73.35 72.35 73.70 73.35 73.35 200 73.350 1.38%
2025-11-25 0 72.35 70.10 73.90 72.80 72.90 5,600 408,220 72.896 72.35 70.10 73.90 72.80 72.90 5,600 72.896 0.70%
2025-11-24 0 71.85 70.10 73.90 71.20 71.85 1,800 128,420 71.344 71.85 70.10 73.90 71.20 71.85 1,800 71.344 2.50%
2025-11-21 0 70.10 70.00 74.00 70.10 70.40 8,400 589,090 70.130 70.10 70.00 74.00 70.10 70.40 8,400 70.130 -3.11%
2025-11-20 0 72.35 70.00 73.00 72.30 72.85 25,200 1,826,280 72.471 72.35 70.00 73.00 72.30 72.85 25,200 72.471 1.83%
2025-11-19 0 71.05 70.90 72.80 70.85 71.80 29,600 2,100,710 70.970 71.05 70.90 72.80 70.85 71.80 29,600 70.970 -1.04%
2025-11-18 0 71.80 71.70 73.30 71.70 72.80 6,200 447,450 72.169 71.80 71.70 73.30 71.70 72.80 6,200 72.169 -3.49%
2025-11-17 0 74.40 73.00 - 74.50 74.55 4,200 312,910 74.502 74.40 73.00 - 74.50 74.55 4,200 74.502 -1.33%
2025-11-14 0 75.40 75.20 78.00 75.40 75.60 5,800 437,660 75.459 75.40 75.20 78.00 75.40 75.60 5,800 75.459 -1.95%
2025-11-13 0 76.90 70.00 80.00 74.00 77.65 3,000 225,650 75.217 76.90 70.00 80.00 74.00 77.65 3,000 75.217 0.00%
2025-11-12 0 76.90 74.00 77.50 76.85 77.40 17,200 1,324,370 76.998 76.90 74.00 77.50 76.85 77.40 17,200 76.998 1.79%
2025-11-11 0 75.55 74.70 75.90 75.70 76.00 1,000 75,760 75.760 75.55 74.70 75.90 75.70 76.00 1,000 75.760 1.14%
2025-11-10 0 74.70 73.85 75.00 74.00 74.80 7,200 536,840 74.561 74.70 73.85 75.00 74.00 74.80 7,200 74.561 0.07%
2025-11-07 0 74.65 - 74.85 74.30 74.45 3,000 222,960 74.320 74.65 - 74.85 74.30 74.45 3,000 74.320 0.27%
2025-11-06 0 74.45 74.00 74.85 73.40 74.45 25,800 1,918,780 74.371 74.45 74.00 74.85 73.40 74.45 25,800 74.371 1.85%
2025-11-05 0 73.10 70.50 74.00 72.00 73.00 5,400 389,410 72.113 73.10 70.50 74.00 72.00 73.00 5,400 72.113 -0.14%
2025-11-04 0 73.20 - 73.80 72.75 73.80 12,600 923,160 73.267 73.20 - 73.80 72.75 73.80 12,600 73.267 0.27%
2025-11-03 0 73.00 68.60 73.50 70.20 73.00 67,600 4,854,310 71.809 73.00 68.60 73.50 70.20 73.00 67,600 71.809 5.80%
2025-10-31 0 69.00 68.40 69.20 68.50 69.65 54,200 3,722,600 68.683 69.00 68.40 69.20 68.50 69.65 54,200 68.683 3.22%
2025-10-30 0 66.85 66.50 68.50 66.85 68.30 2,400 162,070 67.529 66.85 66.50 68.50 66.85 68.30 2,400 67.529 -1.47%
2025-10-28 0 67.85 65.00 68.00 66.70 68.10 20,200 1,366,560 67.651 67.85 65.00 68.00 66.70 68.10 20,200 67.651 2.88%
2025-10-27 0 65.95 65.00 66.70 65.85 66.50 17,400 1,150,400 66.115 65.95 65.00 66.70 65.85 66.50 17,400 66.115 1.38%
2025-10-24 0 65.05 64.65 66.80 - - 0 0 - 65.05 64.65 66.80 - - 0 - 0.31%
2025-10-23 0 64.85 64.65 66.80 - - 0 0 - 64.85 64.65 66.80 - - 0 - 0.00%
2025-10-22 0 64.85 64.60 66.80 64.80 65.75 26,200 1,707,390 65.168 64.85 64.60 66.80 64.80 65.75 26,200 65.168 -3.28%
2025-10-21 0 67.05 - 67.25 67.00 67.40 2,400 161,180 67.158 67.05 - 67.25 67.00 67.40 2,400 67.158 1.28%
2025-10-20 0 66.20 62.50 66.80 66.00 66.50 14,200 940,980 66.266 66.20 62.50 66.80 66.00 66.50 14,200 66.266 4.42%
2025-10-17 0 63.40 63.30 68.00 63.40 65.20 15,200 975,900 64.204 63.40 63.30 68.00 63.40 65.20 15,200 64.204 -2.08%
2025-10-16 0 64.75 64.55 65.20 64.25 64.90 4,400 283,960 64.536 64.75 64.55 65.20 64.25 64.90 4,400 64.536 -0.46%
2025-10-15 0 65.05 64.80 67.00 64.65 64.85 8,400 544,090 64.773 65.05 64.80 67.00 64.65 64.85 8,400 64.773 0.77%
2025-10-14 0 64.55 62.50 67.00 64.45 66.00 25,400 1,656,660 65.223 64.55 62.50 67.00 64.45 66.00 25,400 65.223 -2.20%
2025-10-13 0 66.00 65.30 68.00 62.00 66.00 22,600 1,488,840 65.878 66.00 65.30 68.00 62.00 66.00 22,600 65.878 -2.44%
2025-10-10 0 67.65 67.40 68.25 67.50 67.80 3,200 216,570 67.678 67.65 67.40 68.25 67.50 67.80 3,200 67.678 -0.51%
2025-10-09 0 68.00 67.80 69.65 68.00 68.10 1,200 81,620 68.017 68.00 67.80 69.65 68.00 68.10 1,200 68.017 -0.66%
2025-10-08 0 68.45 67.80 69.65 68.05 68.40 1,800 122,990 68.328 68.45 67.80 69.65 68.05 68.40 1,800 68.328 -0.80%
2025-10-06 0 69.00 67.80 69.10 68.85 69.10 71,200 4,915,350 69.036 69.00 67.80 69.10 68.85 69.10 71,200 69.036 1.47%
2025-10-03 0 68.00 67.80 68.85 67.80 68.00 5,800 393,720 67.883 68.00 67.80 68.85 67.80 68.00 5,800 67.883 -0.37%
2025-10-02 0 68.25 67.95 68.80 68.20 68.80 6,800 464,920 68.371 68.25 67.95 68.80 68.20 68.80 6,800 68.371 -0.36%
2025-09-30 0 68.50 64.00 68.60 68.05 69.10 113,200 7,715,020 68.154 68.50 64.00 68.60 68.05 69.10 113,200 68.154 0.51%
2025-09-29 0 68.15 67.20 69.00 67.15 68.55 28,100 1,909,880 67.967 68.15 67.20 69.00 67.15 68.55 28,100 67.967 3.26%
2025-09-26 0 66.00 64.00 66.15 65.40 66.20 2,800 184,280 65.814 66.00 64.00 66.15 65.40 66.20 2,800 65.814 1.07%
2025-09-25 0 65.30 64.00 66.80 65.10 66.00 19,400 1,272,400 65.588 65.30 64.00 66.80 65.10 66.00 19,400 65.588 1.24%
2025-09-24 0 64.50 64.30 66.00 64.30 64.55 5,000 322,110 64.422 64.50 64.30 66.00 64.30 64.55 5,000 64.422 -0.62%
2025-09-23 0 64.90 - 66.80 65.00 66.30 2,200 144,760 65.800 64.90 - 66.80 65.00 66.30 2,200 65.800 -1.22%
2025-09-22 0 65.70 65.45 66.80 65.45 65.50 23,200 1,519,440 65.493 65.70 65.45 66.80 65.45 65.50 23,200 65.493 0.00%
2025-09-19 0 65.70 65.70 68.50 65.55 66.00 31,800 2,091,700 65.777 65.70 65.70 68.50 65.55 66.00 31,800 65.777 -1.79%
2025-09-18 0 66.90 66.90 67.30 66.80 67.80 4,000 268,440 67.110 66.90 66.90 67.30 66.80 67.80 4,000 67.110 -1.91%
2025-09-17 0 68.20 67.90 68.90 67.30 68.05 3,600 242,920 67.478 68.20 67.90 68.90 67.30 68.05 3,600 67.478 0.89%
2025-09-16 0 67.60 67.00 69.80 67.85 69.80 5,000 344,300 68.860 67.60 67.00 69.80 67.85 69.80 5,000 68.860 -1.74%
2025-09-15 0 68.80 68.00 69.70 68.60 69.60 2,400 165,980 69.158 68.80 68.00 69.70 68.60 69.60 2,400 69.158 -0.58%
2025-09-12 0 69.20 - 69.50 69.20 70.20 5,600 390,010 69.645 69.20 - 69.50 69.20 70.20 5,600 69.645 0.14%
2025-09-11 0 69.10 68.80 69.60 - - 0 0 - 69.10 68.80 69.60 - - 0 - -0.58%
2025-09-10 0 69.50 - 69.60 69.00 69.60 10,300 713,570 69.279 69.50 - 69.60 69.00 69.60 10,300 69.279 1.46%
2025-09-09 0 68.50 66.00 68.80 67.70 68.55 34,000 2,326,880 68.438 68.50 66.00 68.80 67.70 68.55 34,000 68.438 2.62%
2025-09-08 0 66.75 65.60 67.00 66.75 66.75 4,000 267,000 66.750 66.75 65.60 67.00 66.75 66.75 4,000 66.750 1.75%
2025-09-05 0 65.60 65.50 65.90 65.00 65.60 4,000 261,120 65.280 65.60 65.50 65.90 65.00 65.60 4,000 65.280 0.15%
2025-09-04 0 65.95 65.80 67.80 66.00 66.00 1,000 66,000 66.000 65.50 65.35 67.34 65.55 65.55 1,007 65.551 -0.30%
2025-09-03 0 66.15 66.00 67.80 66.10 67.05 14,400 959,070 66.602 65.70 65.55 67.34 65.65 66.59 14,499 66.149 -0.53%
2025-09-02 0 66.50 66.45 68.50 66.50 66.80 5,400 359,790 66.628 66.05 66.00 68.03 66.05 66.35 5,437 66.175 -1.77%
2025-09-01 0 67.70 67.20 68.50 - - 0 0 - 67.24 66.74 68.03 - - 0 - 0.59%
2025-08-29 0 67.30 67.30 68.50 66.95 67.10 2,600 174,220 67.008 66.84 66.84 68.03 66.49 66.64 2,618 66.552 1.28%
2025-08-28 0 66.45 66.10 68.50 65.80 66.25 15,000 991,480 66.099 66.00 65.65 68.03 65.35 65.80 15,103 65.649 -0.37%
2025-08-27 0 66.70 65.90 68.50 66.40 67.00 10,000 667,350 66.735 66.25 65.45 68.03 65.95 66.54 10,068 66.281 -1.26%
2025-08-26 0 67.55 65.90 68.50 67.40 67.40 1,400 94,360 67.400 67.09 65.45 68.03 66.94 66.94 1,410 66.942 -0.95%
2025-08-25 0 68.20 68.00 68.80 67.70 68.50 7,600 516,920 68.016 67.74 67.54 68.33 67.24 68.03 7,652 67.553 2.10%
2025-08-22 0 66.80 66.50 68.50 66.00 67.00 19,000 1,262,490 66.447 66.35 66.05 68.03 65.55 66.54 19,130 65.995 -1.11%
2025-08-21 0 67.55 67.00 68.00 66.80 67.85 17,000 1,145,950 67.409 67.09 66.54 67.54 66.35 67.39 17,116 66.950 -0.73%
2025-08-20 0 68.05 68.00 68.50 67.40 68.20 14,800 1,002,960 67.768 67.59 67.54 68.03 66.94 67.74 14,901 67.307 -0.51%
2025-08-19 0 68.40 68.40 69.80 68.30 69.10 5,400 370,440 68.600 67.93 67.93 69.33 67.84 68.63 5,437 68.133 -0.58%
2025-08-18 0 68.80 68.80 69.10 68.00 69.10 10,600 728,480 68.725 68.33 68.33 68.63 67.54 68.63 10,673 68.257 -0.43%
2025-08-15 0 69.10 69.10 70.50 67.95 68.90 8,000 547,730 68.466 68.63 68.63 70.02 67.49 68.43 8,055 68.001 -1.99%
2025-08-14 0 70.50 - 70.55 70.15 70.55 3,600 253,440 70.400 70.02 - 70.07 69.67 70.07 3,625 69.921 1.00%
2025-08-13 0 69.80 69.55 70.00 68.90 69.95 13,400 931,740 69.533 69.33 69.08 69.52 68.43 69.47 13,492 69.060 2.87%
2025-08-12 0 67.85 66.60 68.00 67.35 67.50 600 40,470 67.450 67.39 66.15 67.54 66.89 67.04 604 66.991 0.59%
2025-08-11 0 67.45 67.00 68.30 67.45 67.45 1,800 121,410 67.450 66.99 66.54 67.84 66.99 66.99 1,812 66.991 0.30%
2025-08-08 0 67.25 67.20 68.50 67.25 67.25 2,000 134,500 67.250 66.79 66.74 68.03 66.79 66.79 2,014 66.793 -1.32%
2025-08-07 0 68.15 67.75 68.20 67.50 68.20 5,000 338,700 67.740 67.69 67.29 67.74 67.04 67.74 5,034 67.279 0.96%
2025-08-06 0 67.50 67.00 67.90 67.30 67.70 800 54,000 67.500 67.04 66.54 67.44 66.84 67.24 805 67.041 0.45%
2025-08-05 0 67.20 66.15 68.90 67.00 67.30 2,000 134,300 67.150 66.74 65.70 68.43 66.54 66.84 2,014 66.693 2.52%
2025-08-04 0 65.55 65.25 67.30 65.00 65.65 6,000 392,570 65.428 65.10 64.81 66.84 64.56 65.20 6,041 64.983 -0.23%
2025-08-01 0 65.70 65.00 68.90 65.90 67.50 3,200 212,470 66.397 65.25 64.56 68.43 65.45 67.04 3,222 65.945 -2.74%
2025-07-31 0 67.55 67.00 68.00 66.00 67.80 1,600 106,620 66.638 67.09 66.54 67.54 65.55 67.34 1,611 66.184 -0.66%
2025-07-30 0 68.00 68.00 68.50 68.00 68.00 11,000 748,000 68.000 67.54 67.54 68.03 67.54 67.54 11,075 67.537 -0.73%
2025-07-29 0 68.50 67.50 68.60 68.00 68.90 8,600 587,520 68.316 68.03 67.04 68.13 67.54 68.43 8,659 67.852 1.41%
2025-07-28 0 67.55 67.40 68.00 66.30 68.00 39,600 2,665,510 67.311 67.09 66.94 67.54 65.85 67.54 39,871 66.853 4.73%
2025-07-25 0 64.50 64.00 66.80 64.40 64.70 18,800 1,212,880 64.515 64.06 63.56 66.35 63.96 64.26 18,929 64.076 -0.39%
2025-07-24 0 64.75 64.60 64.90 64.50 65.20 9,200 595,150 64.690 64.31 64.16 64.46 64.06 64.76 9,263 64.250 -0.23%
2025-07-23 0 64.90 64.80 65.00 63.90 64.90 10,000 645,570 64.557 64.46 64.36 64.56 63.47 64.46 10,068 64.118 2.37%
2025-07-22 0 63.40 62.80 63.90 63.45 63.45 6,200 393,390 63.450 62.97 62.37 63.47 63.02 63.02 6,242 63.018 0.16%
2025-07-21 0 63.30 62.40 63.90 62.75 63.35 6,200 391,470 63.140 62.87 61.98 63.47 62.32 62.92 6,242 62.711 0.80%
2025-07-18 0 62.80 - 62.90 - - 0 0 - 62.37 - 62.47 - - 0 - 1.45%
2025-07-17 0 61.90 61.80 63.30 61.90 62.20 73,000 4,530,950 62.068 61.48 61.38 62.87 61.48 61.78 73,500 61.646 -0.56%
2025-07-16 0 62.25 62.15 64.00 62.25 63.25 3,800 237,910 62.608 61.83 61.73 63.56 61.83 62.82 3,826 62.182 -1.19%
2025-07-15 0 63.00 - 64.00 62.45 62.45 800 49,960 62.450 62.57 - 63.56 62.03 62.03 805 62.025 0.88%
2025-07-14 0 62.45 62.30 64.00 62.45 63.75 6,200 391,200 63.097 62.03 61.88 63.56 62.03 63.32 6,242 62.668 -2.04%
2025-07-11 0 63.75 - 63.80 62.90 64.10 13,600 860,780 63.293 63.32 - 63.37 62.47 63.66 13,693 62.862 2.33%
2025-07-10 0 62.30 62.35 63.50 62.20 62.45 4,000 249,300 62.325 61.88 61.93 63.07 61.78 62.03 4,027 61.901 -0.80%
2025-07-09 0 62.80 62.20 64.50 62.65 62.65 200 12,530 62.650 62.37 61.78 64.06 62.22 62.22 201 62.224 -0.08%
2025-07-08 0 62.85 62.20 64.50 62.40 63.45 5,200 325,890 62.671 62.42 61.78 64.06 61.98 63.02 5,236 62.245 0.64%
2025-07-07 0 62.45 62.40 64.50 62.30 62.50 22,800 1,421,550 62.349 62.03 61.98 64.06 61.88 62.07 22,956 61.925 -0.95%
2025-07-04 0 63.05 63.00 66.00 62.95 63.70 20,000 1,262,400 63.120 62.62 62.57 65.55 62.52 63.27 20,137 62.691 -4.32%
2025-07-03 0 65.90 64.00 66.00 65.10 65.90 3,800 249,000 65.526 65.45 63.56 65.55 64.66 65.45 3,826 65.081 1.54%
2025-07-02 0 64.90 64.50 65.50 64.80 67.60 15,800 1,036,980 65.632 64.46 64.06 65.05 64.36 67.14 15,908 65.185 0.78%
2025-06-30 0 64.40 - 64.85 64.45 64.90 5,400 349,190 64.665 63.96 - 64.41 64.01 64.46 5,437 64.225 -1.45%
2025-06-27 0 65.35 - 65.40 65.30 66.00 10,800 709,910 65.732 64.91 - 64.96 64.86 65.55 10,874 65.285 0.93%
2025-06-26 0 64.75 - 65.60 64.50 64.80 4,200 271,570 64.660 64.31 - 65.15 64.06 64.36 4,229 64.220 -1.07%
2025-06-25 0 65.45 65.30 65.55 64.20 65.45 13,600 886,320 65.171 65.00 64.86 65.10 63.76 65.00 13,693 64.727 0.85%
2025-06-24 0 64.90 - 65.00 64.00 65.00 20,200 1,303,880 64.549 64.46 - 64.56 63.56 64.56 20,338 64.109 3.51%
2025-06-23 0 62.70 61.90 62.80 62.60 62.70 6,400 400,960 62.650 62.27 61.48 62.37 62.17 62.27 6,444 62.224 1.37%
2025-06-20 0 61.85 61.50 62.20 61.80 62.15 12,600 781,930 62.058 61.43 61.08 61.78 61.38 61.73 12,686 61.636 1.23%
2025-06-19 0 61.10 - 62.50 61.20 62.00 11,400 702,540 61.626 60.68 - 62.07 60.78 61.58 11,478 61.207 -1.93%
2025-06-18 0 62.30 62.00 64.40 62.15 62.50 2,600 161,990 62.304 61.88 61.58 63.96 61.73 62.07 2,618 61.880 -1.11%
2025-06-17 0 63.00 62.00 63.30 62.95 63.15 2,400 151,300 63.042 62.57 61.58 62.87 62.52 62.72 2,416 62.613 0.16%
2025-06-16 0 62.90 62.85 63.00 62.50 63.20 21,000 1,324,000 63.048 62.47 62.42 62.57 62.07 62.77 21,144 62.619 -0.24%
2025-06-13 0 63.05 62.80 63.70 63.00 63.50 2,200 138,700 63.045 62.62 62.37 63.27 62.57 63.07 2,215 62.617 -0.08%
2025-06-12 0 63.10 62.80 64.50 63.30 63.55 6,800 430,940 63.374 62.67 62.37 64.06 62.87 63.12 6,847 62.942 -1.94%
2025-06-11 0 64.35 61.00 64.50 64.30 65.40 14,600 944,400 64.685 63.91 60.59 64.06 63.86 64.96 14,700 64.245 0.70%
2025-06-10 0 63.90 63.60 63.95 63.05 63.95 61,000 3,875,680 63.536 63.47 63.17 63.52 62.62 63.52 61,418 63.104 1.19%
2025-06-09 0 63.15 - 63.15 62.45 63.15 16,200 1,018,640 62.879 62.72 - 62.72 62.03 62.72 16,311 62.451 2.35%
2025-06-06 0 61.70 60.40 62.40 61.70 63.05 13,000 811,640 62.434 61.28 59.99 61.98 61.28 62.62 13,089 62.009 0.90%
2025-06-05 0 61.15 60.40 61.50 60.80 61.70 15,400 947,730 61.541 60.73 59.99 61.08 60.39 61.28 15,505 61.122 1.07%
2025-06-04 0 60.50 60.40 61.45 60.45 60.50 3,800 229,800 60.474 60.09 59.99 61.03 60.04 60.09 3,826 60.062 -1.55%
2025-06-03 0 61.45 - 61.85 61.55 61.90 7,000 432,050 61.721 61.03 - 61.43 61.13 61.48 7,048 61.302 1.91%
2025-06-02 0 60.30 - 61.90 60.00 60.30 13,000 782,050 60.158 59.89 - 61.48 59.59 59.89 13,089 59.748 0.08%
2025-05-30 0 60.25 51.00 60.30 59.90 60.25 68,600 4,121,040 60.073 59.84 50.65 59.89 59.49 59.84 69,070 59.665 1.01%
2025-05-29 0 59.65 59.00 59.70 58.80 59.70 14,800 879,970 59.457 59.24 58.60 59.29 58.40 59.29 14,901 59.053 2.67%
2025-05-28 0 58.10 58.10 59.40 58.00 59.40 8,000 467,630 58.454 57.70 57.70 59.00 57.61 59.00 8,055 58.056 -1.02%
2025-05-27 0 59.90 59.30 60.30 59.35 60.05 15,000 894,230 59.615 58.30 57.71 58.69 57.76 58.44 15,413 58.019 1.53%
2025-05-26 0 59.00 58.60 59.50 58.70 59.95 10,800 641,400 59.389 57.42 57.03 57.91 57.13 58.35 11,097 57.799 -0.76%
2025-05-23 0 59.45 59.20 61.80 59.30 60.05 12,200 726,150 59.520 57.86 57.62 60.15 57.71 58.44 12,536 57.927 -1.08%
2025-05-22 0 60.10 59.20 61.60 59.80 60.40 12,800 767,830 59.987 58.49 57.62 59.95 58.20 58.78 13,152 58.381 -0.83%
2025-05-21 0 60.60 60.65 61.80 60.40 61.85 9,400 573,340 60.994 58.98 59.03 60.15 58.78 60.19 9,659 59.361 -1.62%
2025-05-20 0 61.60 61.30 61.70 61.00 62.20 14,200 875,310 61.642 59.95 59.66 60.05 59.37 60.53 14,591 59.991 1.73%
2025-05-19 0 60.55 59.20 61.00 60.45 60.55 800 48,400 60.500 58.93 57.62 59.37 58.83 58.93 822 58.880 -0.66%
2025-05-16 0 60.95 60.90 61.00 60.45 60.95 17,600 1,067,070 60.629 59.32 59.27 59.37 58.83 59.32 18,084 59.006 0.49%
2025-05-15 0 60.65 60.45 61.05 60.65 61.80 58,600 3,573,630 60.983 59.03 58.83 59.42 59.03 60.15 60,212 59.351 0.33%
2025-05-14 0 60.45 59.30 60.60 58.50 60.45 148,400 8,851,740 59.648 58.83 57.71 58.98 56.93 58.83 152,482 58.051 5.41%
2025-05-13 0 57.35 57.20 57.50 57.05 58.00 33,600 1,929,950 57.439 55.81 55.67 55.96 55.52 56.45 34,524 55.901 -1.97%
2025-05-12 0 58.50 58.10 59.00 58.00 59.00 38,200 2,235,610 58.524 56.93 56.54 57.42 56.45 57.42 39,251 56.957 1.74%
2025-05-09 0 57.50 55.50 57.50 57.20 57.50 36,000 2,067,410 57.428 55.96 54.01 55.96 55.67 55.96 36,990 55.891 0.97%
2025-05-08 0 56.95 56.50 56.95 56.50 57.30 30,000 1,701,000 56.700 55.43 54.99 55.43 54.99 55.77 30,825 55.182 -1.21%
2025-05-07 0 57.65 57.00 57.80 57.40 58.20 59,200 3,414,880 57.684 56.11 55.47 56.25 55.86 56.64 60,828 56.140 3.22%
2025-05-06 0 55.85 55.55 56.50 56.25 58.00 16,200 923,030 56.977 54.35 54.06 54.99 54.74 56.45 16,646 55.452 1.36%
2025-05-02 0 55.10 55.00 55.20 55.10 55.60 11,800 651,560 55.217 53.63 53.53 53.72 53.63 54.11 12,125 53.739 1.10%
2025-04-30 0 54.50 54.35 54.60 53.60 54.55 157,800 8,543,120 54.139 53.04 52.90 53.14 52.17 53.09 162,140 52.690 6.65%
2025-04-29 0 51.10 51.10 - 50.00 51.50 3,000 153,680 51.227 49.73 49.73 - 48.66 50.12 3,083 49.855 -0.78%
2025-04-28 0 51.50 51.00 51.50 50.90 51.75 2,600 133,370 51.296 50.12 49.63 50.12 49.54 50.36 2,672 49.923 -0.58%
2025-04-25 0 51.80 50.00 52.55 51.80 52.55 12,400 647,270 52.199 50.41 48.66 51.14 50.41 51.14 12,741 50.802 -0.96%
2025-04-24 0 52.30 50.00 52.95 52.30 53.20 4,200 220,620 52.529 50.90 48.66 51.53 50.90 51.78 4,316 51.122 -0.38%
2025-04-23 0 52.50 52.30 52.85 52.35 52.90 22,400 1,177,100 52.549 51.09 50.90 51.44 50.95 51.48 23,016 51.142 2.34%
2025-04-22 0 51.30 51.10 51.40 51.00 51.30 5,200 265,550 51.067 49.93 49.73 50.02 49.63 49.93 5,343 49.700 0.69%
2025-04-17 0 50.95 50.90 51.10 50.55 51.40 21,600 1,102,460 51.040 49.59 49.54 49.73 49.20 50.02 22,194 49.674 2.41%
2025-04-16 0 49.75 49.50 49.90 49.30 49.90 22,800 1,130,640 49.589 48.42 48.17 48.56 47.98 48.56 23,427 48.262 0.10%
2025-04-15 0 49.70 48.90 49.90 49.30 49.70 68,000 3,377,670 49.672 48.37 47.59 48.56 47.98 48.37 69,870 48.342 1.12%
2025-04-14 0 49.15 48.85 49.60 48.70 49.50 54,200 2,674,500 49.345 47.83 47.54 48.27 47.40 48.17 55,691 48.024 3.69%
2025-04-11 0 47.40 47.10 48.00 46.00 47.75 107,400 5,025,680 46.794 46.13 45.84 46.72 44.77 46.47 110,354 45.541 -1.25%
2025-04-10 0 48.00 47.80 49.65 47.35 49.10 96,000 4,689,210 48.846 46.72 46.52 48.32 46.08 47.79 98,640 47.538 1.37%
2025-04-09 0 47.35 47.20 48.20 46.95 48.80 245,000 11,634,070 47.486 46.08 45.94 46.91 45.69 47.49 251,739 46.215 -5.77%
2025-04-08 0 50.25 49.80 50.80 49.45 51.25 75,600 3,798,460 50.244 48.90 48.47 49.44 48.13 49.88 77,679 48.899 1.21%
2025-04-07 0 49.65 49.40 53.00 49.70 54.00 170,000 8,658,130 50.930 48.32 48.08 51.58 48.37 52.55 174,676 49.567 -11.34%
2025-04-03 0 56.00 55.90 57.20 55.55 56.00 27,400 1,524,800 55.650 54.50 54.40 55.67 54.06 54.50 28,154 54.160 -0.44%
2025-04-02 0 56.25 55.80 58.30 55.30 56.40 6,400 356,270 55.667 54.74 54.31 56.74 53.82 54.89 6,576 54.177 0.99%
2025-04-01 0 55.70 54.80 55.90 55.50 56.00 54,600 3,051,790 55.894 54.21 53.33 54.40 54.01 54.50 56,102 54.397 1.64%
2025-03-31 0 54.80 54.45 54.80 54.45 55.00 61,800 3,379,810 54.689 53.33 52.99 53.33 52.99 53.53 63,500 53.226 -1.70%
2025-03-28 0 55.75 55.00 56.50 55.75 56.05 6,600 369,260 55.948 54.26 53.53 54.99 54.26 54.55 6,782 54.451 -0.62%
2025-03-27 0 56.10 55.80 56.60 55.50 56.50 14,000 785,600 56.114 54.60 54.31 55.08 54.01 54.99 14,385 54.612 1.91%
2025-03-26 0 55.05 55.00 55.30 54.75 55.30 14,200 780,340 54.954 53.58 53.53 53.82 53.28 53.82 14,591 53.482 0.55%
2025-03-25 0 54.75 54.50 - 54.65 56.10 40,400 2,218,910 54.924 53.28 53.04 - 53.19 54.60 41,511 53.453 -2.06%
2025-03-24 0 55.90 55.95 56.20 55.50 55.65 13,000 722,240 55.557 54.40 54.45 54.70 54.01 54.16 13,358 54.070 -0.89%
2025-03-21 0 56.40 56.00 56.80 56.00 57.90 57,800 3,271,290 56.597 54.89 54.50 55.28 54.50 56.35 59,390 55.082 -2.17%
2025-03-20 0 57.65 57.50 58.80 57.50 59.00 34,800 2,027,010 58.247 56.11 55.96 57.23 55.96 57.42 35,757 56.688 -2.12%
2025-03-19 0 58.90 58.50 59.20 58.40 58.90 14,200 832,680 58.639 57.32 56.93 57.62 56.84 57.32 14,591 57.070 1.55%
2025-03-18 0 58.00 57.80 58.20 57.70 59.60 29,400 1,711,910 58.228 56.45 56.25 56.64 56.16 58.00 30,209 56.670 0.26%
2025-03-17 0 57.85 57.70 58.15 57.85 59.35 28,200 1,656,940 58.757 56.30 56.16 56.59 56.30 57.76 28,976 57.184 1.49%
2025-03-14 0 57.00 56.90 57.20 56.20 57.80 56,800 3,235,790 56.968 55.47 55.38 55.67 54.70 56.25 58,362 55.443 -2.65%
2025-03-13 0 58.55 58.20 59.50 58.10 59.20 8,800 514,710 58.490 56.98 56.64 57.91 56.54 57.62 9,042 56.924 -1.35%
2025-03-12 0 59.35 59.20 59.50 58.95 59.90 28,600 1,699,400 59.420 57.76 57.62 57.91 57.37 58.30 29,387 57.829 0.08%
2025-03-11 0 59.30 59.00 59.50 57.65 59.35 16,800 986,000 58.690 57.71 57.42 57.91 56.11 57.76 17,262 57.119 1.11%
2025-03-10 0 58.65 58.60 59.90 58.30 60.15 19,400 1,146,970 59.122 57.08 57.03 58.30 56.74 58.54 19,934 57.540 -0.76%
2025-03-07 0 59.10 59.00 59.40 59.00 59.90 20,200 1,198,400 59.327 57.52 57.42 57.81 57.42 58.30 20,756 57.739 -0.59%
2025-03-06 0 59.45 59.30 59.50 58.60 59.60 62,800 3,722,120 59.269 57.86 57.71 57.91 57.03 58.00 64,527 57.683 4.21%
2025-03-05 0 57.05 56.50 57.20 56.50 57.70 42,400 2,416,190 56.986 55.52 54.99 55.67 54.99 56.16 43,566 55.460 1.87%
2025-03-04 0 56.00 54.20 55.95 55.70 56.35 26,000 1,454,880 55.957 54.50 52.75 54.45 54.21 54.84 26,715 54.459 1.17%
2025-03-03 0 55.35 54.20 55.90 55.20 55.95 14,200 786,450 55.384 53.87 52.75 54.40 53.72 54.45 14,591 53.901 -0.18%
2025-02-28 0 55.45 55.25 57.15 55.30 56.80 30,800 1,718,310 55.789 53.97 53.77 55.62 53.82 55.28 31,647 54.296 -2.38%
2025-02-27 0 56.80 56.70 57.20 56.00 57.20 49,800 2,831,260 56.853 55.28 55.18 55.67 54.50 55.67 51,170 55.331 2.07%
2025-02-26 0 55.65 55.50 55.65 54.90 56.05 53,400 2,968,570 55.591 54.16 54.01 54.16 53.43 54.55 54,869 54.103 3.73%
2025-02-25 0 53.65 53.65 53.75 53.00 53.70 44,600 2,386,200 53.502 52.21 52.21 52.31 51.58 52.26 45,827 52.070 -1.83%
2025-02-24 0 54.65 54.35 54.80 53.80 55.25 61,200 3,340,130 54.577 53.19 52.90 53.33 52.36 53.77 62,883 53.116 1.11%
2025-02-21 0 54.05 53.50 54.10 52.40 54.05 64,800 3,461,730 53.422 52.60 52.07 52.65 51.00 52.60 66,582 51.992 4.75%
2025-02-20 0 51.60 51.30 52.75 51.60 52.30 56,600 2,933,820 51.834 50.22 49.93 51.34 50.22 50.90 58,157 50.447 -1.34%
2025-02-19 0 52.30 52.25 52.40 51.85 52.40 16,000 836,220 52.264 50.90 50.85 51.00 50.46 51.00 16,440 50.865 0.87%
2025-02-18 0 51.85 51.85 52.80 51.75 52.35 4,600 240,110 52.198 50.46 50.46 51.39 50.36 50.95 4,727 50.801 0.68%
2025-02-17 0 51.50 51.50 52.40 51.40 52.60 34,600 1,796,670 51.927 50.12 50.12 51.00 50.02 51.19 35,552 50.537 -1.90%
2025-02-14 0 52.50 52.10 52.80 52.00 52.75 79,200 4,141,330 52.290 51.09 50.71 51.39 50.61 51.34 81,378 50.890 3.55%
2025-02-13 0 50.70 50.40 51.00 49.35 52.00 94,600 4,800,640 50.747 49.34 49.05 49.63 48.03 50.61 97,202 49.388 4.32%
2025-02-12 0 48.60 48.60 49.15 48.00 49.20 53,400 2,600,590 48.700 47.30 47.30 47.83 46.72 47.88 54,869 47.397 0.52%
2025-02-11 0 48.35 48.20 48.80 48.05 49.30 64,600 3,141,120 48.624 47.06 46.91 47.49 46.76 47.98 66,377 47.323 -2.52%
2025-02-10 0 49.60 49.45 50.00 49.05 50.15 50,800 2,521,430 49.634 48.27 48.13 48.66 47.74 48.81 52,197 48.306 -0.40%
2025-02-07 0 49.80 49.80 50.00 49.45 50.00 18,200 905,150 49.734 48.47 48.47 48.66 48.13 48.66 18,701 48.402 0.00%
2025-02-06 0 49.80 49.00 50.60 48.80 49.80 23,200 1,144,790 49.344 48.47 47.69 49.25 47.49 48.47 23,838 48.024 0.50%
2025-02-05 0 49.55 49.60 50.40 49.50 50.40 27,400 1,357,850 49.557 48.22 48.27 49.05 48.17 49.05 28,154 48.230 -2.08%
2025-02-04 0 50.60 50.55 50.80 49.95 51.20 18,600 938,050 50.433 49.25 49.20 49.44 48.61 49.83 19,112 49.083 0.40%
2025-02-03 0 50.40 50.05 - 49.45 50.40 17,800 889,880 49.993 49.05 48.71 - 48.13 49.05 18,290 48.655 -1.08%
2025-01-28 0 50.95 50.75 51.00 50.95 50.95 800 40,760 50.950 49.59 49.39 49.63 49.59 49.59 822 49.586 1.29%
2025-01-27 0 50.30 50.25 - 50.15 50.40 7,400 371,990 50.269 48.95 48.90 - 48.81 49.05 7,604 48.923 -1.08%
2025-01-24 0 50.85 - 51.20 50.80 51.20 12,200 621,770 50.965 49.49 - 49.83 49.44 49.83 12,536 49.600 0.39%
2025-01-23 0 50.65 50.65 - 50.50 51.00 10,000 507,670 50.767 49.29 49.29 - 49.15 49.63 10,275 49.408 -1.07%
2025-01-22 0 51.20 51.00 51.80 51.15 51.60 29,800 1,529,620 51.330 49.83 49.63 50.41 49.78 50.22 30,620 49.955 -1.73%
2025-01-21 0 52.10 51.60 52.35 51.20 52.10 2,800 145,260 51.879 50.71 50.22 50.95 49.83 50.71 2,877 50.490 0.68%
2025-01-20 0 51.75 50.00 52.40 51.90 52.30 4,800 249,720 52.025 50.36 48.66 51.00 50.51 50.90 4,932 50.632 0.68%
2025-01-17 0 51.40 51.20 52.40 51.50 51.60 3,000 154,600 51.533 50.02 49.83 51.00 50.12 50.22 3,083 50.154 0.59%
2025-01-16 0 51.10 51.00 51.70 50.85 51.50 7,000 357,980 51.140 49.73 49.63 50.32 49.49 50.12 7,193 49.771 2.10%
2025-01-15 0 50.05 49.40 50.30 49.30 50.25 7,600 379,440 49.926 48.71 48.08 48.95 47.98 48.90 7,809 48.590 0.30%
2025-01-14 0 49.90 49.75 - 49.00 49.50 15,400 756,850 49.146 48.56 48.42 - 47.69 48.17 15,824 47.831 1.32%
2025-01-13 0 49.25 49.00 - 48.20 48.90 5,000 242,610 48.522 47.93 47.69 - 46.91 47.59 5,138 47.223 -1.01%
2025-01-10 0 49.75 49.60 - 49.40 49.80 13,800 684,710 49.617 48.42 48.27 - 48.08 48.47 14,180 48.288 -0.80%
2025-01-09 0 50.15 50.10 - 50.15 50.50 7,600 381,980 50.261 48.81 48.76 - 48.81 49.15 7,809 48.915 -1.47%
2025-01-08 0 50.90 50.90 - 50.75 51.25 20,600 1,049,550 50.949 49.54 49.54 - 49.39 49.88 21,167 49.585 -1.17%
2025-01-07 0 51.50 51.25 52.85 51.25 52.30 12,000 616,830 51.403 50.12 49.88 51.44 49.88 50.90 12,330 50.027 -1.25%
2025-01-06 0 52.15 52.20 52.85 52.15 52.15 1,200 62,580 52.150 50.75 50.80 51.44 50.75 50.75 1,233 50.754 -0.38%
2025-01-03 0 52.35 51.50 52.75 52.30 52.50 11,000 577,400 52.491 50.95 50.12 51.34 50.90 51.09 11,303 51.086 0.96%
2025-01-02 0 51.85 51.70 - 51.80 52.20 11,000 571,320 51.938 50.46 50.32 - 50.41 50.80 11,303 50.548 -2.17%
2024-12-31 0 53.00 52.90 53.15 53.00 53.25 7,200 382,850 53.174 51.58 51.48 51.73 51.58 51.82 7,398 51.750 -0.28%
2024-12-30 0 53.15 52.45 53.15 52.70 53.20 4,200 222,270 52.921 51.73 51.05 51.73 51.29 51.78 4,316 51.505 0.38%
2024-12-27 0 52.95 53.00 54.50 52.95 53.50 2,600 138,110 53.119 51.53 51.58 53.04 51.53 52.07 2,672 51.697 -0.66%
2024-12-24 0 53.30 53.30 53.50 52.50 53.85 9,800 522,510 53.317 51.87 51.87 52.07 51.09 52.41 10,070 51.890 2.11%
2024-12-23 0 52.20 50.55 52.70 52.20 52.30 3,200 167,140 52.231 50.80 49.20 51.29 50.80 50.90 3,288 50.833 1.56%
2024-12-20 0 51.40 51.35 53.00 51.20 51.55 6,400 328,830 51.380 50.02 49.98 51.58 49.83 50.17 6,576 50.004 0.10%
2024-12-19 0 51.35 51.20 51.75 51.00 51.30 7,200 369,010 51.251 49.98 49.83 50.36 49.63 49.93 7,398 49.879 -0.77%
2024-12-18 0 51.75 51.65 52.90 51.55 51.80 8,600 445,130 51.759 50.36 50.27 51.48 50.17 50.41 8,837 50.374 0.19%
2024-12-17 0 51.65 51.50 - 51.40 51.80 15,400 795,630 51.664 50.27 50.12 - 50.02 50.41 15,824 50.281 0.00%
2024-12-16 0 51.65 51.60 - 51.50 52.45 40,600 2,114,280 52.076 50.27 50.22 - 50.12 51.05 41,717 50.682 -2.64%
2024-12-13 0 53.05 53.00 - 53.00 53.60 15,800 839,970 53.163 51.63 51.58 - 51.58 52.17 16,235 51.740 -1.58%
2024-12-12 0 53.90 53.80 53.90 53.40 54.50 26,200 1,417,560 54.105 52.46 52.36 52.46 51.97 53.04 26,921 52.657 -1.28%
2024-12-11 0 54.60 54.30 56.00 54.60 55.00 11,200 614,630 54.878 53.14 52.85 54.50 53.14 53.53 11,508 53.409 -1.18%
2024-12-10 0 55.25 54.30 56.00 55.20 56.50 22,600 1,264,060 55.932 53.77 52.85 54.50 53.72 54.99 23,222 54.435 1.56%
2024-12-09 0 54.40 53.00 55.00 52.90 54.45 34,600 1,865,330 53.911 52.94 51.58 53.53 51.48 52.99 35,552 52.468 1.21%
2024-12-06 0 53.75 53.50 53.70 52.70 53.85 9,400 503,380 53.551 52.31 52.07 52.26 51.29 52.41 9,659 52.118 1.80%
2024-12-05 0 52.80 52.60 54.00 52.60 52.95 27,800 1,465,780 52.726 51.39 51.19 52.55 51.19 51.53 28,565 51.314 -1.95%
2024-12-04 0 53.85 53.10 55.25 53.95 54.00 2,000 107,950 53.975 52.41 51.68 53.77 52.51 52.55 2,055 52.530 -0.83%
2024-12-03 0 54.30 - 55.65 54.10 54.45 8,000 434,350 54.294 52.85 - 54.16 52.65 52.99 8,220 52.840 0.09%
2024-12-02 0 54.25 54.00 - 54.60 54.60 1,800 98,280 54.600 52.80 52.55 - 53.14 53.14 1,850 53.138 0.46%
2024-11-29 0 54.00 53.00 - 53.95 54.45 1,000 54,140 54.140 52.55 51.58 - 52.51 52.99 1,028 52.691 -0.09%
2024-11-28 0 54.05 53.00 - 53.65 53.70 800 42,950 53.688 52.60 51.58 - 52.21 52.26 822 52.250 -0.37%
2024-11-27 0 54.25 54.00 54.80 53.60 54.35 11,400 617,180 54.139 52.80 52.55 53.33 52.17 52.90 11,714 52.689 1.69%
2024-11-26 0 53.35 53.00 54.00 53.35 53.35 600 32,010 53.350 51.92 51.58 52.55 51.92 51.92 617 51.922 0.85%
2024-11-25 0 52.90 52.65 53.00 52.90 54.00 7,400 393,790 53.215 51.48 51.24 51.58 51.48 52.55 7,604 51.790 0.38%
2024-11-22 0 52.70 52.05 - 52.40 54.00 9,000 476,690 52.966 51.29 50.66 - 51.00 52.55 9,248 51.548 -0.57%
2024-11-21 0 53.00 52.80 53.40 52.90 52.90 4,800 253,920 52.900 51.58 51.39 51.97 51.48 51.48 4,932 51.484 -0.93%
2024-11-20 0 53.50 51.00 53.70 53.55 53.85 22,000 1,181,900 53.723 52.07 49.63 52.26 52.12 52.41 22,605 52.285 0.56%
2024-11-19 0 53.20 53.00 - 53.20 53.20 200 10,640 53.200 51.78 51.58 - 51.78 51.78 206 51.776 0.09%
2024-11-18 0 53.15 53.00 54.20 53.15 53.90 20,600 1,096,430 53.225 51.73 51.58 52.75 51.73 52.46 21,167 51.800 0.47%
2024-11-15 0 52.90 52.80 53.40 52.85 53.35 18,000 953,490 52.972 51.48 51.39 51.97 51.44 51.92 18,495 51.554 -1.86%
2024-11-14 0 53.90 53.50 55.85 53.80 54.55 25,800 1,393,960 54.029 52.46 52.07 54.35 52.36 53.09 26,510 52.583 -1.73%
2024-11-13 0 54.85 54.10 57.00 54.20 54.75 5,200 283,400 54.500 53.38 52.65 55.47 52.75 53.28 5,343 53.041 -0.27%
2024-11-12 0 55.00 55.00 57.00 54.80 56.25 23,600 1,304,980 55.296 53.53 53.53 55.47 53.33 54.74 24,249 53.816 -1.70%
2024-11-11 0 55.95 55.80 57.00 55.75 56.45 16,200 905,950 55.923 54.45 54.31 55.47 54.26 54.94 16,646 54.426 -2.19%
2024-11-08 0 57.20 57.20 57.50 57.10 58.55 16,400 948,740 57.850 55.67 55.67 55.96 55.57 56.98 16,851 56.301 0.26%
2024-11-07 0 57.05 56.70 - 56.75 57.45 20,400 1,166,710 57.192 55.52 55.18 - 55.23 55.91 20,961 55.661 1.60%
2024-11-06 0 56.15 56.00 57.00 55.95 57.20 17,800 1,001,030 56.238 54.65 54.50 55.47 54.45 55.67 18,290 54.732 -2.01%
2024-11-05 0 57.30 57.20 - 56.60 57.30 7,000 399,680 57.097 55.77 55.67 - 55.08 55.77 7,193 55.569 0.97%
2024-11-04 0 56.75 55.20 58.20 56.60 56.80 5,000 283,510 56.702 55.23 53.72 56.64 55.08 55.28 5,138 55.184 -0.53%
2024-11-01 0 57.05 55.20 - 56.90 57.15 16,000 912,260 57.016 55.52 53.72 - 55.38 55.62 16,440 55.490 1.15%
2024-10-31 0 56.40 56.00 57.90 56.40 57.50 7,600 430,220 56.608 54.89 54.50 56.35 54.89 55.96 7,809 55.093 0.18%
2024-10-30 0 56.30 56.25 57.80 56.30 57.60 17,200 979,010 56.919 54.79 54.74 56.25 54.79 56.06 17,673 55.396 -2.34%
2024-10-29 0 57.65 57.10 58.15 57.55 57.90 8,400 485,400 57.786 56.11 55.57 56.59 56.01 56.35 8,631 56.239 -0.09%
2024-10-28 0 57.70 57.45 66.00 57.40 57.50 3,800 218,300 57.447 56.16 55.91 64.23 55.86 55.96 3,905 55.910 -0.26%
2024-10-25 0 57.85 55.00 58.30 57.70 58.80 13,000 757,460 58.266 56.30 53.53 56.74 56.16 57.23 13,358 56.706 1.67%
2024-10-24 0 56.90 55.90 57.80 56.70 57.65 13,000 742,530 57.118 55.38 54.40 56.25 55.18 56.11 13,358 55.589 0.98%
2024-10-23 0 56.35 56.30 56.80 56.35 56.55 2,000 112,820 56.410 54.84 54.79 55.28 54.84 55.04 2,055 54.900 -0.09%
2024-10-22 0 56.40 56.20 56.40 56.40 56.85 10,000 565,780 56.578 54.89 54.70 54.89 54.89 55.33 10,275 55.063 -0.79%
2024-10-21 0 56.85 56.80 65.00 56.75 57.40 15,400 879,150 57.088 55.33 55.28 63.26 55.23 55.86 15,824 55.559 -2.15%
2024-10-18 0 58.10 57.70 58.40 56.50 58.10 54,800 3,121,060 56.954 56.54 56.16 56.84 54.99 56.54 56,307 55.429 1.40%
2024-10-17 0 57.30 57.00 58.45 57.25 58.95 45,600 2,624,120 57.546 55.77 55.47 56.89 55.72 57.37 46,854 56.006 -1.46%
2024-10-16 0 58.15 57.65 59.40 57.30 58.50 21,000 1,217,030 57.954 56.59 56.11 57.81 55.77 56.93 21,578 56.402 -0.26%
2024-10-15 0 58.30 58.20 60.60 58.00 60.40 36,800 2,188,140 59.460 56.74 56.64 58.98 56.45 58.78 37,812 57.869 -3.16%
2024-10-14 0 60.20 60.15 60.30 59.60 61.05 65,800 3,963,630 60.238 58.59 58.54 58.69 58.00 59.42 67,610 58.625 -1.95%
2024-10-10 0 61.40 61.30 62.00 61.05 62.55 25,200 1,552,300 61.599 59.76 59.66 60.34 59.42 60.88 25,893 59.950 3.80%
2024-10-09 0 59.15 58.70 60.00 58.15 61.55 151,000 9,107,380 60.314 57.57 57.13 58.39 56.59 59.90 155,153 58.699 0.77%
2024-10-08 0 58.70 58.60 60.00 58.70 63.85 203,000 12,336,360 60.770 57.13 57.03 58.39 57.13 62.14 208,584 59.143 -10.59%
2024-10-07 0 65.65 65.40 66.80 65.50 67.30 117,800 7,771,770 65.974 63.89 63.65 65.01 63.75 65.50 121,040 64.208 -3.03%
2024-10-04 0 67.70 65.35 67.80 64.20 67.50 35,600 2,352,490 66.081 65.89 63.60 65.99 62.48 65.69 36,579 64.312 4.07%
2024-10-03 0 65.05 60.00 66.20 64.20 66.60 81,400 5,325,580 65.425 63.31 58.39 64.43 62.48 64.82 83,639 63.673 -0.46%
2024-10-02 0 65.35 62.80 65.40 62.20 65.40 140,000 8,981,180 64.151 63.60 61.12 63.65 60.53 63.65 143,851 62.434 3.65%
2024-09-30 0 63.05 63.05 63.20 61.70 65.15 108,000 6,931,690 64.182 61.36 61.36 61.51 60.05 63.41 110,971 62.464 2.85%
2024-09-27 0 61.30 59.95 61.50 57.95 61.65 188,548 11,509,978 61.045 59.66 58.35 59.85 56.40 60.00 193,734 59.411 7.17%
2024-09-26 0 57.20 55.95 57.50 55.30 57.20 116,600 6,570,020 56.347 55.67 54.45 55.96 53.82 55.67 119,807 54.838 4.76%
2024-09-25 0 54.60 54.50 54.95 54.10 56.25 28,600 1,581,510 55.298 53.14 53.04 53.48 52.65 54.74 29,387 53.817 1.39%
2024-09-24 0 53.85 53.30 53.90 53.00 54.15 66,000 3,540,290 53.641 52.41 51.87 52.46 51.58 52.70 67,815 52.205 2.18%
2024-09-23 0 52.70 52.00 52.90 52.40 53.20 46,000 2,430,570 52.838 51.29 50.61 51.48 51.00 51.78 47,265 51.424 0.57%
2024-09-20 0 52.40 52.40 52.80 51.90 52.90 30,400 1,592,180 52.374 51.00 51.00 51.39 50.51 51.48 31,236 50.972 2.34%
2024-09-19 0 51.20 51.00 51.70 50.30 51.50 36,400 1,845,360 50.697 49.83 49.63 50.32 48.95 50.12 37,401 49.340 2.20%
2024-09-17 0 50.10 48.10 50.25 49.95 50.40 8,800 440,470 50.053 48.76 46.81 48.90 48.61 49.05 9,042 48.714 0.60%
2024-09-16 0 49.80 48.10 - 49.80 49.80 400 19,920 49.800 48.47 46.81 - 48.47 48.47 411 48.467 -0.30%
2024-09-13 0 49.95 48.60 50.20 50.50 50.80 34,000 1,722,170 50.652 48.61 47.30 48.86 49.15 49.44 34,935 49.296 -0.89%
2024-09-12 0 50.40 50.40 50.55 50.10 50.40 39,600 1,990,750 50.271 49.05 49.05 49.20 48.76 49.05 40,689 48.926 3.81%
2024-09-11 0 48.55 48.00 - 48.00 48.60 15,800 764,000 48.354 47.25 46.72 - 46.72 47.30 16,235 47.060 -0.82%
2024-09-10 0 48.95 48.80 50.40 48.85 50.45 16,000 794,620 49.664 47.64 47.49 49.05 47.54 49.10 16,440 48.334 -0.61%
2024-09-09 0 49.25 49.25 - 49.25 49.90 6,800 336,520 49.488 47.93 47.93 - 47.93 48.56 6,987 48.163 -0.79%
2024-09-05 0 50.05 50.00 50.40 49.75 50.15 3,200 160,140 50.044 48.32 48.27 48.65 48.03 48.41 3,315 48.309 1.11%
2024-09-04 0 49.50 49.50 - 49.20 49.30 22,800 1,123,340 49.269 47.78 47.78 - 47.49 47.59 23,619 47.561 -1.10%
2024-09-03 0 50.05 49.60 - 50.10 50.10 600 30,060 50.100 48.32 47.88 - 48.36 48.36 622 48.363 -0.10%
2024-09-02 0 50.10 49.60 - 50.10 50.30 4,600 231,340 50.291 48.36 47.88 - 48.36 48.56 4,765 48.548 -1.47%
2024-08-30 0 50.85 49.50 51.00 50.85 51.70 44,600 2,300,040 51.570 49.09 47.78 49.23 49.09 49.91 46,202 49.783 0.20%
2024-08-29 0 50.75 49.80 51.00 50.05 50.70 15,800 793,890 50.246 48.99 48.07 49.23 48.32 48.94 16,367 48.504 0.69%
2024-08-28 0 50.40 49.50 50.90 50.40 51.25 5,800 295,970 51.029 48.65 47.78 49.14 48.65 49.47 6,008 49.260 -0.69%
2024-08-27 0 50.75 50.60 51.00 50.15 50.60 18,800 947,770 50.413 48.99 48.85 49.23 48.41 48.85 19,475 48.666 0.79%
2024-08-26 0 50.35 50.30 50.75 50.10 50.60 18,200 917,170 50.394 48.60 48.56 48.99 48.36 48.85 18,854 48.647 1.00%
2024-08-23 0 49.85 49.85 49.95 49.50 50.60 66,200 3,304,990 49.924 48.12 48.12 48.22 47.78 48.85 68,577 48.194 0.30%
2024-08-22 0 49.70 49.15 49.90 46.60 49.70 154,000 7,443,840 48.337 47.98 47.45 48.17 44.98 47.98 159,530 46.661 5.63%
2024-08-21 0 47.05 46.95 47.70 46.90 47.50 18,200 861,690 47.346 45.42 45.32 46.05 45.27 45.85 18,854 45.704 -1.36%
2024-08-20 0 47.70 47.55 47.70 47.70 47.90 31,200 1,490,280 47.765 46.05 45.90 46.05 46.05 46.24 32,320 46.110 0.21%
2024-08-19 0 47.60 47.20 48.00 47.60 48.00 12,000 574,510 47.876 45.95 45.56 46.34 45.95 46.34 12,431 46.216 -0.52%
2024-08-16 0 47.85 47.00 48.60 47.85 48.15 13,400 644,450 48.093 46.19 45.37 46.92 46.19 46.48 13,881 46.426 1.06%
2024-08-15 0 47.35 47.10 - 47.25 47.75 13,200 627,000 47.500 45.71 45.47 - 45.61 46.09 13,674 45.853 -0.32%
2024-08-14 0 47.50 47.50 51.00 47.40 48.05 24,000 1,147,820 47.826 45.85 45.85 49.23 45.76 46.38 24,862 46.168 -2.26%
2024-08-13 0 48.60 47.00 48.65 48.70 48.95 14,400 703,300 48.840 46.92 45.37 46.96 47.01 47.25 14,917 47.147 1.46%
2024-08-12 0 47.90 47.30 - 47.90 48.00 1,800 86,260 47.922 46.24 45.66 - 46.24 46.34 1,865 46.261 -1.14%
2024-08-09 0 48.45 48.00 48.85 48.20 48.85 12,600 611,360 48.521 46.77 46.34 47.16 46.53 47.16 13,052 46.839 1.25%
2024-08-08 0 47.85 47.80 49.00 46.80 48.20 13,800 650,080 47.107 46.19 46.14 47.30 45.18 46.53 14,296 45.474 -0.31%
2024-08-07 0 48.00 47.50 48.90 47.65 48.00 17,000 811,510 47.736 46.34 45.85 47.20 46.00 46.34 17,610 46.081 1.59%
2024-08-06 0 47.25 47.00 48.75 47.85 48.45 10,200 492,750 48.309 45.61 45.37 47.06 46.19 46.77 10,566 46.634 -1.56%
2024-08-05 0 48.00 46.80 48.70 46.00 48.45 15,400 729,710 47.384 46.34 45.18 47.01 44.41 46.77 15,953 45.741 0.63%
2024-08-02 0 47.70 47.50 49.00 47.35 48.10 24,200 1,158,230 47.861 46.05 45.85 47.30 45.71 46.43 25,069 46.202 -2.55%
2024-08-01 0 48.95 48.20 50.00 48.30 48.90 10,200 496,260 48.653 47.25 46.53 48.27 46.63 47.20 10,566 46.966 0.51%
2024-07-31 0 48.70 48.60 50.10 48.50 49.15 33,600 1,640,240 48.817 47.01 46.92 48.36 46.82 47.45 34,807 47.125 -0.61%
2024-07-30 0 49.00 47.35 49.20 49.00 49.20 24,800 1,217,510 49.093 47.30 45.71 47.49 47.30 47.49 25,691 47.391 0.20%
2024-07-29 0 48.90 47.35 49.10 48.90 49.40 31,400 1,541,220 49.083 47.20 45.71 47.40 47.20 47.69 32,528 47.382 1.88%
2024-07-26 0 48.00 47.50 48.30 47.15 48.25 34,000 1,635,640 48.107 46.34 45.85 46.63 45.52 46.58 35,221 46.439 1.48%
2024-07-25 0 47.30 47.15 - 47.25 48.05 48,800 2,329,030 47.726 45.66 45.52 - 45.61 46.38 50,552 46.072 -1.87%
2024-07-24 0 48.20 47.60 - 47.15 49.65 96,800 4,685,420 48.403 46.53 45.95 - 45.52 47.93 100,276 46.725 -4.17%
2024-07-23 0 50.30 49.65 51.45 50.30 51.30 18,400 932,500 50.679 48.56 47.93 49.67 48.56 49.52 19,061 48.923 -0.20%
2024-07-22 0 50.40 49.65 50.80 50.20 50.30 12,000 602,700 50.225 48.65 47.93 49.04 48.46 48.56 12,431 48.484 -0.10%
2024-07-19 0 50.45 50.40 - 49.65 50.40 5,600 280,050 50.009 48.70 48.65 - 47.93 48.65 5,801 48.275 -0.88%
2024-07-18 0 50.90 50.65 55.00 50.80 50.90 7,600 386,260 50.824 49.14 48.89 53.09 49.04 49.14 7,873 49.062 0.00%
2024-07-17 0 50.90 49.40 54.50 50.25 50.90 12,800 644,730 50.370 49.14 47.69 52.61 48.51 49.14 13,260 48.624 1.50%
2024-07-16 0 50.15 50.00 55.00 49.80 50.95 47,600 2,389,340 50.196 48.41 48.27 53.09 48.07 49.18 49,309 48.456 -2.62%
2024-07-15 0 51.50 51.20 52.30 51.40 52.30 12,600 653,670 51.879 49.71 49.43 50.49 49.62 50.49 13,052 50.080 -0.58%
2024-07-12 0 51.80 51.70 51.90 51.00 51.65 31,400 1,615,980 51.464 50.00 49.91 50.10 49.23 49.86 32,528 49.680 2.37%
2024-07-11 0 50.60 50.50 50.80 49.80 50.60 14,600 729,860 49.990 48.85 48.75 49.04 48.07 48.85 15,124 48.258 4.22%
2024-07-10 0 48.55 48.00 50.60 48.50 48.85 26,800 1,306,690 48.757 46.87 46.34 48.85 46.82 47.16 27,762 47.067 1.25%
2024-07-09 0 47.95 47.80 48.80 47.80 50.95 20,400 988,050 48.434 46.29 46.14 47.11 46.14 49.18 21,133 46.755 0.95%
2024-07-08 0 47.50 47.30 - 47.15 48.25 58,600 2,803,250 47.837 45.85 45.66 - 45.52 46.58 60,704 46.179 -1.66%
2024-07-05 0 48.30 48.25 - 48.30 48.80 16,000 776,510 48.532 46.63 46.58 - 46.63 47.11 16,575 46.850 -2.03%
2024-07-04 0 49.30 49.30 - 49.25 50.15 16,600 819,130 49.345 47.59 47.59 - 47.54 48.41 17,196 47.635 -0.30%
2024-07-03 0 49.45 49.45 - 49.35 49.95 16,400 812,320 49.532 47.74 47.74 - 47.64 48.22 16,989 47.815 0.71%
2024-07-02 0 49.10 48.85 49.15 49.10 50.30 35,000 1,736,250 49.607 47.40 47.16 47.45 47.40 48.56 36,257 47.888 -1.11%
2024-06-28 0 49.65 49.50 - 49.50 50.05 8,000 397,090 49.636 47.93 47.78 - 47.78 48.32 8,287 47.916 -0.40%
2024-06-27 0 49.85 49.80 - 49.40 50.10 39,400 1,956,130 49.648 48.12 48.07 - 47.69 48.36 40,815 47.927 -1.97%
2024-06-26 0 50.85 50.80 52.25 50.70 51.50 4,600 234,640 51.009 49.09 49.04 50.44 48.94 49.71 4,765 49.241 -0.59%
2024-06-25 0 51.15 51.00 - 51.15 52.00 79,800 4,116,160 51.581 49.38 49.23 - 49.38 50.20 82,665 49.793 -1.25%
2024-06-24 0 51.80 51.60 - 51.55 51.95 19,200 993,360 51.738 50.00 49.81 - 49.76 50.15 19,889 49.944 -0.77%
2024-06-21 0 52.20 52.00 - 51.45 52.10 22,000 1,133,350 51.516 50.39 50.20 - 49.67 50.29 22,790 49.730 -0.10%
2024-06-20 0 52.25 52.00 53.50 52.35 52.35 1,000 52,350 52.350 50.44 50.20 51.65 50.54 50.54 1,036 50.535 -0.57%
2024-06-19 0 52.55 52.25 53.50 51.80 52.90 7,600 400,560 52.705 50.73 50.44 51.65 50.00 51.07 7,873 50.878 2.34%
2024-06-18 0 51.35 51.35 51.65 51.00 51.55 10,800 553,480 51.248 49.57 49.57 49.86 49.23 49.76 11,188 49.472 -0.77%
2024-06-17 0 51.75 50.80 52.50 50.80 52.25 13,600 701,240 51.562 49.96 49.04 50.68 49.04 50.44 14,088 49.774 -0.10%
2024-06-14 0 51.80 51.50 55.40 51.60 51.90 16,200 840,390 51.876 50.00 49.71 53.48 49.81 50.10 16,782 50.078 -1.61%
2024-06-13 0 52.65 52.50 53.85 52.60 53.55 9,000 474,660 52.740 50.82 50.68 51.98 50.78 51.69 9,323 50.912 0.29%
2024-06-12 0 52.50 52.05 53.40 51.95 52.95 96,200 5,020,330 52.186 50.68 50.25 51.55 50.15 51.11 99,654 50.377 -1.59%
2024-06-11 0 53.35 52.65 55.40 52.00 53.50 24,400 1,280,510 52.480 51.50 50.82 53.48 50.20 51.65 25,276 50.661 -1.39%
2024-06-07 0 54.10 54.10 55.40 54.10 55.25 6,800 370,890 54.543 52.22 52.22 53.48 52.22 53.33 7,044 52.652 -1.37%
2024-06-06 0 54.85 54.70 55.60 54.85 55.50 41,200 2,269,600 55.087 52.95 52.80 53.67 52.95 53.58 42,679 53.178 -0.18%
2024-06-05 0 54.95 54.00 55.75 54.85 55.65 16,600 916,460 55.208 53.05 52.13 53.82 52.95 53.72 17,196 53.295 0.55%
2024-06-04 0 54.65 54.50 - 54.50 55.60 33,000 1,811,280 54.887 52.76 52.61 - 52.61 53.67 34,185 52.985 -1.71%
2024-06-03 0 55.60 55.40 56.60 56.30 56.35 4,600 259,140 56.335 53.67 53.48 54.64 54.35 54.40 4,765 54.382 -0.45%
2024-05-31 0 55.85 55.00 57.00 55.80 56.00 5,400 301,680 55.867 53.91 53.09 55.02 53.87 54.06 5,594 53.930 0.45%
2024-05-30 0 55.60 55.45 55.60 55.60 56.60 60,800 3,387,880 55.722 53.67 53.53 53.67 53.67 54.64 62,983 53.790 -1.24%
2024-05-29 0 56.30 55.80 - 55.75 56.30 36,200 2,026,430 55.979 54.35 53.87 - 53.82 54.35 37,500 54.038 -0.21%
2024-05-28 0 57.50 57.00 57.60 56.85 57.50 73,800 4,210,040 57.047 54.46 53.99 54.56 53.85 54.46 77,915 54.034 0.00%
2024-05-27 0 57.50 57.50 57.95 56.00 57.80 32,800 1,867,670 56.941 54.46 54.46 54.89 53.04 54.75 34,629 53.934 2.40%
2024-05-24 0 56.15 56.10 56.20 56.00 57.00 35,400 1,991,680 56.262 53.18 53.14 53.23 53.04 53.99 37,374 53.291 -2.01%
2024-05-23 0 57.30 57.30 57.70 57.25 58.00 30,200 1,736,840 57.511 54.27 54.27 54.65 54.23 54.94 31,884 54.474 -0.78%
2024-05-22 0 57.75 57.30 58.00 57.50 58.35 16,000 923,750 57.734 54.70 54.27 54.94 54.46 55.27 16,892 54.685 -0.69%
2024-05-21 0 58.15 58.00 62.90 57.50 58.60 45,200 2,620,750 57.981 55.08 54.94 59.58 54.46 55.50 47,720 54.919 -3.88%
2024-05-20 0 60.50 - 60.90 60.55 61.30 33,400 2,034,080 60.901 57.30 - 57.68 57.35 58.06 35,262 57.684 -0.25%
2024-05-17 0 60.65 60.20 61.10 59.50 60.70 16,200 975,020 60.186 57.45 57.02 57.87 56.36 57.49 17,103 57.008 3.59%
2024-05-16 0 58.55 58.00 58.60 57.75 59.20 13,600 796,450 58.563 55.46 54.94 55.50 54.70 56.07 14,358 55.469 0.52%
2024-05-14 0 58.25 58.25 60.00 58.00 59.95 31,800 1,856,530 58.381 55.17 55.17 56.83 54.94 56.78 33,573 55.298 -2.27%
2024-05-13 0 59.60 59.50 59.95 59.00 59.60 7,600 451,880 59.458 56.45 56.36 56.78 55.88 56.45 8,024 56.318 0.25%
2024-05-10 0 59.45 58.25 59.75 58.25 59.75 93,600 5,530,980 59.092 56.31 55.17 56.59 55.17 56.59 98,819 55.971 2.24%
2024-05-09 0 58.15 57.70 58.20 57.20 58.25 43,800 2,527,860 57.714 55.08 54.65 55.13 54.18 55.17 46,242 54.665 2.56%
2024-05-08 0 56.70 56.10 56.75 56.50 56.80 7,200 408,290 56.707 53.71 53.14 53.75 53.52 53.80 7,601 53.712 0.35%
2024-05-07 0 56.50 56.40 58.60 56.00 58.00 16,800 948,390 56.452 53.52 53.42 55.50 53.04 54.94 17,737 53.470 -1.82%
2024-05-06 0 57.55 56.75 57.70 56.10 57.85 59,000 3,388,480 57.432 54.51 53.75 54.65 53.14 54.79 62,290 54.398 1.86%
2024-05-03 0 56.50 56.40 56.90 55.80 56.90 90,000 5,061,660 56.241 53.52 53.42 53.89 52.85 53.89 95,019 53.270 2.82%
2024-05-02 0 54.95 54.45 55.00 53.75 55.20 88,600 4,849,580 54.736 52.05 51.57 52.10 50.91 52.28 93,541 51.845 2.23%
2024-04-30 0 53.75 53.70 53.80 53.50 54.10 33,400 1,794,600 53.731 50.91 50.86 50.96 50.67 51.24 35,262 50.893 0.94%
2024-04-29 0 53.25 53.25 53.45 53.00 54.70 171,000 9,155,680 53.542 50.44 50.44 50.63 50.20 51.81 180,535 50.714 6.08%
2024-04-26 0 50.20 50.00 50.65 48.25 50.30 55,000 2,707,190 49.222 47.55 47.36 47.97 45.70 47.64 58,067 46.622 5.02%
2024-04-25 0 47.80 47.65 48.00 46.70 48.30 41,400 1,981,200 47.855 45.28 45.13 45.46 44.23 45.75 43,709 45.328 2.36%
2024-04-24 0 46.70 46.35 46.70 45.90 46.90 79,000 3,678,840 46.568 44.23 43.90 44.23 43.48 44.42 83,405 44.108 3.55%
2024-04-23 0 45.10 44.80 45.35 44.75 45.25 26,200 1,181,610 45.100 42.72 42.43 42.95 42.39 42.86 27,661 42.718 1.35%
2024-04-22 0 44.50 44.40 44.60 44.50 44.60 3,000 133,700 44.567 42.15 42.05 42.24 42.15 42.24 3,167 42.213 1.71%
2024-04-19 0 43.75 43.60 - 43.30 44.50 55,000 2,404,180 43.712 41.44 41.30 - 41.01 42.15 58,067 41.404 -1.57%
2024-04-18 0 44.45 44.00 46.25 44.40 44.90 31,600 1,409,890 44.617 42.10 41.68 43.81 42.05 42.53 33,362 42.260 2.66%
2024-04-17 0 43.30 43.30 43.80 43.10 43.80 38,000 1,651,770 43.468 41.01 41.01 41.49 40.82 41.49 40,119 41.172 1.64%
2024-04-16 0 42.60 42.60 46.20 42.15 43.00 79,000 3,358,390 42.511 40.35 40.35 43.76 39.92 40.73 83,405 40.266 -2.85%
2024-04-15 0 43.85 43.85 44.00 43.75 44.70 37,400 1,644,950 43.983 41.53 41.53 41.68 41.44 42.34 39,486 41.660 -2.99%
2024-04-12 0 45.20 45.05 45.45 45.10 46.90 125,000 5,710,580 45.685 42.81 42.67 43.05 42.72 44.42 131,970 43.272 -5.04%
2024-04-11 0 47.60 47.60 48.55 46.80 47.70 18,600 879,330 47.276 45.09 45.09 45.99 44.33 45.18 19,637 44.779 -0.94%
2024-04-10 0 48.05 48.05 - 48.00 48.55 21,615 1,044,626 48.329 45.51 45.51 - 45.46 45.99 22,820 45.776 -0.52%
2024-04-09 0 48.30 48.20 - 48.30 49.10 20,000 972,430 48.622 45.75 45.65 - 45.75 46.51 21,115 46.053 -0.41%
2024-04-08 0 48.50 48.40 49.50 48.20 48.85 54,200 2,637,580 48.664 45.94 45.84 46.89 45.65 46.27 57,222 46.094 -2.51%
2024-04-05 0 49.75 49.60 49.95 49.45 50.40 19,200 953,270 49.649 47.12 46.98 47.31 46.84 47.74 20,271 47.027 1.22%
2024-04-03 0 49.15 48.80 49.15 49.05 49.30 4,600 226,200 49.174 46.55 46.22 46.55 46.46 46.70 4,857 46.577 -1.50%
2024-04-02 0 49.90 49.70 50.10 49.80 50.80 68,000 3,414,760 50.217 47.26 47.07 47.45 47.17 48.12 71,792 47.565 1.94%
2024-03-28 0 48.95 48.80 - 46.80 49.10 69,200 3,313,570 47.884 46.36 46.22 - 44.33 46.51 73,059 45.355 0.10%
2024-03-27 0 48.90 48.80 49.00 48.75 50.00 81,400 4,019,740 49.383 46.32 46.22 46.41 46.18 47.36 85,939 46.774 -2.69%
2024-03-26 0 50.25 50.25 - 49.00 50.60 58,000 2,894,620 49.907 47.60 47.60 - 46.41 47.93 61,234 47.271 -1.08%
2024-03-25 0 50.80 50.80 - 50.80 51.40 11,600 591,740 51.012 48.12 48.12 - 48.12 48.69 12,247 48.318 -2.50%
2024-03-22 0 52.10 52.05 53.50 51.75 52.35 27,600 1,437,760 52.093 49.35 49.30 50.67 49.02 49.59 29,139 49.341 -0.86%
2024-03-21 0 52.55 52.55 53.00 52.30 53.10 42,000 2,221,460 52.892 49.77 49.77 50.20 49.54 50.30 44,342 50.098 1.45%
2024-03-20 0 51.80 51.65 51.80 51.80 52.50 76,000 3,949,880 51.972 49.06 48.92 49.06 49.06 49.73 80,238 49.227 -2.26%
2024-03-19 0 53.00 53.00 - 52.70 54.50 37,400 1,981,070 52.970 50.20 50.20 - 49.92 51.62 39,486 50.172 -2.75%
2024-03-18 0 54.50 54.50 - 54.45 55.70 125,000 6,868,140 54.945 51.62 51.62 - 51.57 52.76 131,970 52.043 -3.02%
2024-03-15 0 56.20 56.10 - 56.00 56.50 19,800 1,112,490 56.186 53.23 53.14 - 53.04 53.52 20,904 53.219 -1.92%
2024-03-14 0 57.30 57.10 - 57.00 60.00 40,800 2,347,810 57.544 54.27 54.08 - 53.99 56.83 43,075 54.505 -4.26%
2024-03-13 0 59.85 57.00 60.30 59.50 60.00 54,400 3,250,180 59.746 56.69 53.99 57.12 56.36 56.83 57,433 56.590 1.27%
2024-03-12 0 59.10 58.45 59.80 57.55 59.40 42,200 2,466,430 58.446 55.98 55.36 56.64 54.51 56.26 44,553 55.359 3.59%
2024-03-11 0 57.05 56.80 58.00 56.85 57.25 21,600 1,232,950 57.081 54.04 53.80 54.94 53.85 54.23 22,804 54.066 0.44%
2024-03-08 0 56.80 56.30 56.80 56.15 56.90 6,400 362,560 56.650 53.80 53.33 53.80 53.18 53.89 6,757 53.658 2.99%
2024-03-07 0 55.15 55.15 57.80 55.05 55.95 69,600 3,846,700 55.269 52.24 52.24 54.75 52.14 52.99 73,481 52.350 -0.54%
2024-03-06 0 55.45 55.30 - 54.95 55.55 79,600 4,391,780 55.173 52.52 52.38 - 52.05 52.62 84,039 52.259 -1.16%
2024-03-05 0 56.10 56.00 57.10 55.85 57.20 92,400 5,195,150 56.225 53.14 53.04 54.08 52.90 54.18 97,552 53.255 -3.61%
2024-03-04 0 58.20 57.30 - 57.30 57.95 1,600 92,330 57.706 55.13 54.27 - 54.27 54.89 1,689 54.658 0.78%
2024-03-01 0 57.75 57.60 - 57.00 58.00 13,600 782,720 57.553 54.70 54.56 - 53.99 54.94 14,358 54.513 -1.45%
2024-02-29 0 58.60 - 59.15 58.50 59.10 6,800 401,140 58.991 55.50 - 56.03 55.41 55.98 7,179 55.875 0.43%
2024-02-28 0 58.35 58.35 - 58.30 59.55 34,000 2,001,740 58.875 55.27 55.27 - 55.22 56.40 35,896 55.765 -1.02%
2024-02-27 0 58.95 58.55 - 57.80 59.05 16,200 942,870 58.202 55.84 55.46 - 54.75 55.93 17,103 55.128 0.34%
2024-02-26 0 58.75 58.15 60.75 58.10 58.75 7,400 432,450 58.439 55.65 55.08 57.54 55.03 55.65 7,813 55.353 -1.67%
2024-02-23 0 59.75 59.65 59.85 59.75 59.75 1,600 95,600 59.750 56.59 56.50 56.69 56.59 56.59 1,689 56.594 -0.42%
2024-02-22 0 60.00 59.55 60.95 59.60 61.10 8,200 491,220 59.905 56.83 56.40 57.73 56.45 57.87 8,657 56.741 0.17%
2024-02-21 0 59.90 58.80 60.60 58.75 60.30 11,200 672,430 60.038 56.74 55.69 57.40 55.65 57.12 11,825 56.867 2.04%
2024-02-20 0 58.70 58.35 59.70 58.60 59.15 3,200 188,290 58.841 55.60 55.27 56.55 55.50 56.03 3,378 55.733 -0.93%
2024-02-19 0 59.25 - 59.95 59.15 59.65 43,400 2,575,690 59.348 56.12 - 56.78 56.03 56.50 45,820 56.213 -0.08%
2024-02-16 0 59.30 - 60.00 58.45 59.60 53,800 3,190,410 59.301 56.17 - 56.83 55.36 56.45 56,800 56.169 1.28%
2024-02-15 0 58.55 - 59.40 - - 0 0 - 55.46 - 56.26 - - 0 - 1.21%
2024-02-14 0 57.85 57.60 - 57.65 57.65 600 34,590 57.650 54.79 54.56 - 54.61 54.61 633 54.605 -0.09%
2024-02-09 0 57.90 57.80 - - - 0 0 - 54.84 54.75 - - - 0 - 0.00%
2024-02-08 0 57.90 - 59.45 57.90 57.90 50,000 2,895,000 57.900 54.84 - 56.31 54.84 54.84 52,788 54.842 -0.52%
2024-02-07 0 58.20 57.00 58.50 58.20 59.70 34,600 2,031,090 58.702 55.13 53.99 55.41 55.13 56.55 36,529 55.602 1.57%
2024-02-06 0 57.30 57.20 - 55.10 57.35 86,400 4,930,210 57.063 54.27 54.18 - 52.19 54.32 91,218 54.049 3.15%
2024-02-05 0 55.55 55.00 56.80 55.55 55.55 2,200 122,210 55.550 52.62 52.10 53.80 52.62 52.62 2,323 52.616 1.37%
2024-02-02 0 54.80 54.70 55.00 55.00 55.80 37,000 2,042,390 55.200 51.91 51.81 52.10 52.10 52.85 39,063 52.284 -2.32%
2024-02-01 0 56.10 - 57.00 56.00 57.10 11,200 638,280 56.989 53.14 - 53.99 53.04 54.08 11,825 53.979 0.09%
2024-01-31 0 56.05 55.00 56.80 55.75 57.25 158,000 8,890,680 56.270 53.09 52.10 53.80 52.81 54.23 166,810 53.298 -1.92%
2024-01-30 0 57.15 56.80 - 56.90 58.65 19,400 1,111,410 57.289 54.13 53.80 - 53.89 55.55 20,482 54.263 -4.43%
2024-01-29 0 59.80 59.70 60.00 59.80 60.20 12,000 720,620 60.052 56.64 56.55 56.83 56.64 57.02 12,669 56.880 0.17%
2024-01-26 0 59.70 - 60.00 59.30 60.15 19,400 1,158,600 59.722 56.55 - 56.83 56.17 56.97 20,482 56.567 0.08%
2024-01-25 0 59.65 58.90 60.10 58.80 60.05 77,800 4,633,950 59.562 56.50 55.79 56.93 55.69 56.88 82,138 56.416 3.56%
2024-01-24 0 57.60 57.60 - 56.20 58.15 74,200 4,250,110 57.279 54.56 54.56 - 53.23 55.08 78,338 54.254 3.04%
2024-01-23 0 55.90 53.00 - 54.00 56.25 53,800 2,986,760 55.516 52.95 50.20 - 51.15 53.28 56,800 52.584 2.66%
2024-01-22 0 54.45 54.00 55.00 54.00 55.50 27,000 1,476,660 54.691 51.57 51.15 52.10 51.15 52.57 28,506 51.802 -2.24%
2024-01-19 0 55.70 53.80 56.00 55.55 56.55 66,800 3,723,280 55.738 52.76 50.96 53.04 52.62 53.56 70,525 52.794 2.01%
2024-01-18 0 54.60 54.25 - 53.70 55.00 73,400 3,999,590 54.490 51.72 51.38 - 50.86 52.10 77,493 51.612 -1.09%
2024-01-17 0 55.20 55.00 - 54.70 57.55 217,000 11,998,220 55.291 52.28 52.10 - 51.81 54.51 229,100 52.371 -4.08%
2024-01-16 0 57.55 57.55 57.65 57.40 59.95 106,200 6,122,040 57.646 54.51 54.51 54.61 54.37 56.78 112,122 54.602 -3.52%
2024-01-15 0 59.65 57.95 - 58.80 59.65 53,000 3,158,720 59.598 56.50 54.89 - 55.69 56.50 55,955 56.451 2.32%
2024-01-12 0 58.30 57.95 - 58.00 58.45 187,200 10,909,620 58.278 55.22 54.89 - 54.94 55.36 197,639 55.200 0.78%
2024-01-11 0 57.85 57.50 58.40 57.65 58.60 119,400 6,936,790 58.097 54.79 54.46 55.32 54.61 55.50 126,058 55.029 0.87%
2024-01-10 0 57.35 57.35 - 56.40 57.60 210,800 12,058,840 57.205 54.32 54.32 - 53.42 54.56 222,555 54.184 -1.80%
2024-01-09 0 58.40 57.80 - 58.00 58.80 105,600 6,174,650 58.472 55.32 54.75 - 54.94 55.69 111,488 55.384 0.95%
2024-01-08 0 57.85 57.80 - 57.75 59.85 258,800 15,099,470 58.344 54.79 54.75 - 54.70 56.69 273,231 55.263 -1.95%
2024-01-05 0 59.00 58.85 60.00 58.85 59.70 128,200 7,600,840 59.289 55.88 55.74 56.83 55.74 56.55 135,349 56.157 0.25%
2024-01-04 0 58.85 58.80 63.05 58.45 59.90 157,000 9,253,640 58.940 55.74 55.69 59.72 55.36 56.74 165,755 55.827 -0.68%
2024-01-03 0 59.25 59.25 63.05 59.00 59.60 106,600 6,315,700 59.247 56.12 56.12 59.72 55.88 56.45 112,544 56.117 -1.09%
2024-01-02 0 59.90 59.75 63.05 59.75 61.30 174,400 10,471,600 60.044 56.74 56.59 59.72 56.59 58.06 184,125 56.872 -2.92%
2023-12-29 0 61.70 - 63.00 61.30 61.85 35,600 2,195,200 61.663 58.44 - 59.67 58.06 58.58 37,585 58.406 -0.32%
2023-12-28 0 61.90 - - 61.05 61.90 84,000 5,159,150 61.418 58.63 - - 57.83 58.63 88,684 58.175 1.31%
2023-12-27 0 61.10 - - 60.60 61.20 82,800 5,046,220 60.945 57.87 - - 57.40 57.97 87,417 57.726 0.33%
2023-12-22 0 60.90 - 61.50 60.90 61.80 101,600 6,239,300 61.410 57.68 - 58.25 57.68 58.54 107,265 58.167 0.50%
2023-12-21 0 60.60 59.00 60.60 60.55 60.80 35,400 2,146,900 60.647 57.40 55.88 57.40 57.35 57.59 37,374 57.444 -1.54%
2023-12-20 0 61.55 60.30 63.00 61.80 62.25 10,200 633,750 62.132 58.30 57.12 59.67 58.54 58.96 10,769 58.851 0.90%
2023-12-19 0 61.00 - 63.00 60.75 61.20 73,200 4,458,360 60.907 57.78 - 59.67 57.54 57.97 77,282 57.690 -0.73%
2023-12-18 0 61.45 - 63.20 61.45 62.10 59,400 3,675,520 61.877 58.20 - 59.86 58.20 58.82 62,712 58.609 -0.49%
2023-12-15 0 61.75 59.65 61.90 60.85 61.75 187,800 11,537,140 61.433 58.49 56.50 58.63 57.64 58.49 198,272 58.188 3.52%
2023-12-14 0 59.65 56.80 59.85 59.20 60.15 307,600 18,349,540 59.654 56.50 53.80 56.69 56.07 56.97 324,752 56.503 2.32%
2023-12-13 0 58.30 57.00 - 58.10 58.65 239,600 13,998,760 58.426 55.22 53.99 - 55.03 55.55 252,961 55.340 0.52%
2023-12-12 0 58.00 57.10 - 57.05 58.15 310,600 17,901,090 57.634 54.94 54.08 - 54.04 55.08 327,920 54.590 -0.94%
2023-12-11 0 58.55 56.80 59.50 58.00 59.40 254,000 14,860,010 58.504 55.46 53.80 56.36 54.94 56.26 268,164 55.414 -0.09%
2023-12-08 0 58.60 57.45 - 58.20 59.10 265,600 15,574,460 58.639 55.50 54.42 - 55.13 55.98 280,410 55.542 2.00%
2023-12-07 0 57.45 57.00 - 56.80 57.60 172,000 9,849,300 57.263 54.42 53.99 - 53.80 54.56 181,591 54.239 -1.03%
2023-12-06 0 58.05 57.80 - 56.80 58.40 281,400 16,226,490 57.663 54.98 54.75 - 53.80 55.32 297,091 54.618 -0.09%
2023-12-05 0 58.10 57.50 58.30 57.20 58.95 474,800 27,593,800 58.117 55.03 54.46 55.22 54.18 55.84 501,276 55.047 -3.97%
2023-12-04 0 60.50 56.10 - 60.45 61.00 64,800 3,936,570 60.750 57.30 53.14 - 57.26 57.78 68,413 57.541 -1.39%
2023-12-01 0 61.35 56.10 - 61.30 61.95 65,000 4,009,020 61.677 58.11 53.14 - 58.06 58.68 68,625 58.420 -0.73%
2023-11-30 0 61.80 61.00 - 61.15 62.15 193,400 11,920,520 61.637 58.54 57.78 - 57.92 58.87 204,184 58.381 -1.98%
2023-11-29 0 63.05 63.05 67.00 62.80 64.25 209,600 13,278,310 63.351 59.72 59.72 63.46 59.48 60.86 221,288 60.005 -2.10%
2023-11-28 0 64.40 64.10 - 64.25 64.90 52,800 3,411,450 64.611 61.00 60.71 - 60.86 61.47 55,744 61.198 -0.39%
2023-11-27 0 64.65 64.00 - 64.10 65.00 29,000 1,866,540 64.363 61.24 60.62 - 60.71 61.57 30,617 60.964 -1.45%
2023-11-24 0 65.60 65.50 - 65.60 66.05 65,400 4,305,740 65.837 62.14 62.04 - 62.14 62.56 69,047 62.360 -2.38%
2023-11-23 0 67.20 66.60 - 66.45 67.05 57,400 3,825,300 66.643 63.65 63.08 - 62.94 63.51 60,601 63.123 0.45%
2023-11-22 0 66.90 66.15 - 66.15 66.90 9,800 648,970 66.221 63.37 62.66 - 62.66 63.37 10,346 62.724 0.45%
2023-11-21 0 66.60 - 67.80 - - 0 0 - 63.08 - 64.22 - - 0 - -1.33%
2023-11-20 0 67.50 67.00 67.95 67.00 67.50 25,200 1,693,740 67.212 63.93 63.46 64.36 63.46 63.93 26,605 63.662 -0.44%
2023-11-17 0 67.80 - 68.50 67.50 68.05 9,000 609,280 67.698 64.22 - 64.88 63.93 64.46 9,502 64.122 0.37%
2023-11-16 0 67.55 67.00 68.10 67.25 68.15 30,000 2,029,630 67.654 63.98 63.46 64.50 63.70 64.55 31,673 64.081 -1.17%
2023-11-15 0 68.35 - 68.50 68.00 68.70 82,200 5,619,350 68.362 64.74 - 64.88 64.41 65.07 86,784 64.751 2.63%
2023-11-14 0 66.60 56.10 68.50 66.50 67.35 12,200 814,660 66.775 63.08 53.14 64.88 62.99 63.79 12,880 63.249 1.06%
2023-11-13 0 65.90 56.10 67.35 65.25 65.85 18,000 1,180,340 65.574 62.42 53.14 63.79 61.80 62.37 19,004 62.111 1.70%
2023-11-10 0 64.80 63.80 67.35 65.00 65.00 8,600 559,000 65.000 61.38 60.43 63.79 61.57 61.57 9,080 61.567 -0.77%
2023-11-09 0 65.30 56.10 67.35 64.90 65.15 10,600 690,040 65.098 61.85 53.14 63.79 61.47 61.71 11,191 61.660 0.93%
2023-11-08 0 64.70 56.10 67.35 64.70 65.30 51,600 3,352,030 64.962 61.28 53.14 63.79 61.28 61.85 54,477 61.531 -1.52%
2023-11-07 0 65.70 - 67.35 65.70 66.25 21,400 1,410,830 65.927 62.23 - 63.79 62.23 62.75 22,593 62.445 -2.81%
2023-11-06 0 67.60 66.80 67.60 67.75 68.80 22,600 1,545,290 68.376 64.03 63.27 64.03 64.17 65.17 23,860 64.764 1.73%
2023-11-03 0 66.45 66.10 66.80 65.60 66.60 81,400 5,393,280 66.257 62.94 62.61 63.27 62.14 63.08 85,939 62.757 3.50%
2023-11-02 0 64.20 56.10 64.55 64.35 64.65 3,000 193,570 64.523 60.81 53.14 61.14 60.95 61.24 3,167 61.115 1.66%
2023-11-01 0 63.15 62.55 - 62.55 63.25 4,000 251,030 62.758 59.81 59.25 - 59.25 59.91 4,223 59.443 -0.79%
2023-10-31 0 63.65 56.10 65.30 63.50 63.80 3,400 216,420 63.653 60.29 53.14 61.85 60.15 60.43 3,590 60.291 -1.16%
2023-10-30 0 64.40 63.00 64.50 63.65 64.05 1,800 114,650 63.694 61.00 59.67 61.09 60.29 60.67 1,900 60.330 0.08%
2023-10-27 0 64.35 56.10 64.40 64.35 64.40 1,600 102,970 64.356 60.95 53.14 61.00 60.95 61.00 1,689 60.957 1.58%
2023-10-26 0 63.35 62.85 65.30 62.65 63.30 48,400 3,056,310 63.147 60.00 59.53 61.85 59.34 59.96 51,099 59.812 0.88%
2023-10-25 0 62.80 62.00 64.00 63.00 63.55 18,600 1,172,350 63.030 59.48 58.73 60.62 59.67 60.19 19,637 59.701 0.64%
2023-10-24 0 62.40 62.00 64.00 61.70 61.70 200 12,340 61.700 59.10 58.73 60.62 58.44 58.44 211 58.441 -0.64%
2023-10-20 0 62.80 62.25 65.85 62.35 62.60 24,000 1,498,160 62.423 59.48 58.96 62.37 59.06 59.29 25,338 59.126 0.56%
2023-10-19 0 62.45 62.30 65.85 62.50 62.90 10,000 627,770 62.777 59.15 59.01 62.37 59.20 59.58 10,558 59.461 -3.78%
2023-10-18 0 64.90 64.25 65.85 64.25 65.30 16,800 1,081,040 64.348 61.47 60.86 62.37 60.86 61.85 17,737 60.949 -0.08%
2023-10-17 0 64.95 63.95 65.30 64.75 65.20 26,400 1,715,110 64.966 61.52 60.57 61.85 61.33 61.76 27,872 61.535 1.72%
2023-10-16 0 63.85 63.80 65.75 63.90 64.80 11,000 707,240 64.295 60.48 60.43 62.28 60.52 61.38 11,613 60.899 0.00%
2023-10-13 0 63.85 63.75 65.35 63.50 65.35 9,800 628,220 64.104 60.48 60.38 61.90 60.15 61.90 10,346 60.718 -2.30%
2023-10-12 0 65.35 65.25 65.75 65.40 65.70 24,800 1,628,100 65.649 61.90 61.80 62.28 61.95 62.23 26,183 62.182 1.40%
2023-10-11 0 64.45 64.25 65.00 64.15 64.85 51,000 3,288,560 64.482 61.05 60.86 61.57 60.76 61.42 53,844 61.076 2.30%
2023-10-10 0 63.00 62.80 63.30 63.00 63.15 23,200 1,462,490 63.038 59.67 59.48 59.96 59.67 59.81 24,494 59.709 0.40%
2023-10-09 0 62.75 62.65 - 62.80 63.05 16,200 1,019,560 62.936 59.44 59.34 - 59.48 59.72 17,103 59.612 -0.32%
2023-10-06 0 62.95 62.50 - 62.00 63.10 32,000 2,011,050 62.845 59.63 59.20 - 58.73 59.77 33,784 59.526 2.03%
2023-10-05 0 61.70 56.80 61.90 61.65 61.80 32,400 2,002,100 61.793 58.44 53.80 58.63 58.39 58.54 34,207 58.529 1.06%
2023-10-04 0 61.05 56.10 61.55 60.65 61.40 52,400 3,194,640 60.966 57.83 53.14 58.30 57.45 58.16 55,322 57.746 1.58%
2023-10-03 0 60.10 - 62.00 59.80 60.20 135,000 8,100,830 60.006 56.93 - 58.73 56.64 57.02 142,528 56.837 1.09%
2023-09-29 0 59.45 - 60.60 59.40 60.60 74,200 4,451,320 59.991 56.31 - 57.40 56.26 57.40 78,338 56.822 1.28%
2023-09-28 0 58.70 58.50 59.20 58.50 59.60 111,800 6,590,040 58.945 55.60 55.41 56.07 55.41 56.45 118,034 55.832 -1.84%
2023-09-27 0 59.80 57.00 - 57.75 59.70 147,800 8,650,890 58.531 56.64 53.99 - 54.70 56.55 156,042 55.440 4.09%
2023-09-26 0 57.45 57.30 - 57.30 58.80 211,000 12,280,260 58.200 54.42 54.27 - 54.27 55.69 222,766 55.126 -3.36%
2023-09-25 0 59.45 59.20 - 59.20 60.65 156,200 9,322,660 59.684 56.31 56.07 - 56.07 57.45 164,910 56.532 -2.22%
2023-09-22 0 60.80 60.55 - 60.05 60.30 17,800 1,071,040 60.171 57.59 57.35 - 56.88 57.12 18,793 56.993 0.66%
2023-09-21 0 60.40 60.05 - 60.40 60.95 5,800 351,320 60.572 57.21 56.88 - 57.21 57.73 6,123 57.373 -1.39%
2023-09-20 0 61.25 61.00 - 60.50 60.50 2,000 121,000 60.500 58.01 57.78 - 57.30 57.30 2,112 57.305 0.82%
2023-09-19 0 60.75 60.50 - 60.60 60.80 28,200 1,712,160 60.715 57.54 57.30 - 57.40 57.59 29,772 57.508 -0.25%
2023-09-18 0 60.90 60.50 62.80 60.90 61.50 36,200 2,214,270 61.168 57.68 57.30 59.48 57.68 58.25 38,219 57.937 -2.09%
2023-09-15 0 62.20 60.50 - 62.05 62.40 36,000 2,237,610 62.156 58.91 57.30 - 58.77 59.10 38,007 58.873 2.05%
2023-09-14 0 60.95 60.95 - 60.80 62.40 42,600 2,626,590 61.657 57.73 57.73 - 57.59 59.10 44,975 58.401 -2.56%
2023-09-13 0 62.55 61.70 64.10 62.55 63.55 30,600 1,928,870 63.035 59.25 58.44 60.71 59.25 60.19 32,306 59.706 0.89%
2023-09-12 0 62.00 61.70 - 61.70 62.05 49,000 3,032,350 61.885 58.73 58.44 - 58.44 58.77 51,732 58.616 0.57%
2023-09-11 0 61.65 61.75 - 60.40 61.90 127,200 7,774,070 61.117 58.39 58.49 - 57.21 58.63 134,293 57.889 -2.55%
2023-09-07 0 63.65 63.60 - 63.50 63.80 8,000 508,160 63.520 59.92 59.87 - 59.78 60.06 8,498 59.798 -0.78%
2023-09-06 0 64.15 63.60 - 63.45 63.95 50,200 3,193,020 63.606 60.39 59.87 - 59.73 60.20 53,325 59.879 -0.62%
2023-09-05 0 64.55 64.40 - 64.45 65.40 16,000 1,037,900 64.869 60.77 60.63 - 60.67 61.57 16,996 61.067 -3.08%
2023-09-04 0 66.60 65.85 - 65.80 66.30 23,000 1,516,360 65.929 62.70 61.99 - 61.94 62.41 24,432 62.065 0.91%
2023-08-31 0 66.00 65.25 67.00 65.95 66.60 5,200 344,030 66.160 62.13 61.43 63.07 62.09 62.70 5,524 62.283 -0.45%
2023-08-30 0 66.30 65.75 67.40 65.70 67.25 26,800 1,791,670 66.853 62.41 61.90 63.45 61.85 63.31 28,468 62.936 1.30%
2023-08-29 0 65.45 64.95 65.70 64.65 65.55 31,400 2,049,280 65.264 61.61 61.14 61.85 60.86 61.71 33,355 61.439 2.99%
2023-08-28 0 63.55 62.95 - 63.95 63.95 1,600 102,320 63.950 59.83 59.26 - 60.20 60.20 1,700 60.202 0.87%
2023-08-25 0 63.00 62.90 - 62.80 63.55 33,000 2,083,440 63.135 59.31 59.21 - 59.12 59.83 35,054 59.435 -2.63%
2023-08-24 0 64.70 64.65 66.00 64.00 66.10 170,000 11,032,720 64.898 60.91 60.86 62.13 60.25 62.23 180,582 61.095 -0.54%
2023-08-23 0 65.05 64.60 - 64.05 65.65 109,000 7,073,300 64.893 61.24 60.81 - 60.30 61.80 115,785 61.090 2.44%
2023-08-22 0 63.50 62.00 - 62.90 63.80 90,400 5,736,350 63.455 59.78 58.37 - 59.21 60.06 96,027 59.737 1.03%
2023-08-21 0 62.85 62.85 - 62.75 64.40 171,200 10,855,630 63.409 59.17 59.17 - 59.07 60.63 181,857 59.693 -3.38%
2023-08-18 0 65.05 63.60 - 64.70 65.75 73,000 4,771,880 65.368 61.24 59.87 - 60.91 61.90 77,544 61.538 -1.59%
2023-08-17 0 66.10 65.45 - 64.35 66.20 173,800 11,305,580 65.049 62.23 61.61 - 60.58 62.32 184,619 61.237 1.54%
2023-08-16 0 65.10 64.80 - 64.80 65.70 62,200 4,057,200 65.228 61.29 61.00 - 61.00 61.85 66,072 61.406 -1.74%
2023-08-15 0 66.25 66.00 67.75 65.65 66.85 126,000 8,365,450 66.392 62.37 62.13 63.78 61.80 62.93 133,843 62.502 -0.82%
2023-08-14 0 66.80 66.00 67.50 65.80 67.05 113,200 7,513,130 66.370 62.89 62.13 63.54 61.94 63.12 120,247 62.481 -1.55%
2023-08-11 0 67.85 67.50 69.50 67.85 68.90 96,000 6,572,490 68.463 63.87 63.54 65.43 63.87 64.86 101,976 64.451 -0.44%
2023-08-10 0 68.15 67.15 68.15 67.35 68.30 55,600 3,760,480 67.635 64.16 63.21 64.16 63.40 64.30 59,061 63.671 3.18%
2023-08-09 0 66.05 66.00 - 65.65 66.40 67,400 4,446,380 65.970 62.18 62.13 - 61.80 62.51 71,596 62.104 -1.27%
2023-08-08 0 66.90 66.80 - 66.60 67.25 51,000 3,411,100 66.884 62.98 62.89 - 62.70 63.31 54,175 62.965 -2.05%
2023-08-07 0 68.30 68.20 - 68.15 68.60 64,400 4,408,010 68.447 64.30 64.20 - 64.16 64.58 68,409 64.436 0.29%
2023-08-04 0 68.10 68.10 - 68.05 69.80 123,200 8,526,730 69.210 64.11 64.11 - 64.06 65.71 130,869 65.155 -1.80%
2023-08-03 0 69.35 68.50 - 68.05 69.55 103,000 7,100,090 68.933 65.29 64.49 - 64.06 65.47 109,412 64.893 -0.14%
2023-08-02 0 69.45 69.40 71.25 69.45 70.20 108,000 7,551,410 69.920 65.38 65.33 67.07 65.38 66.09 114,723 65.823 -1.98%
2023-08-01 0 70.85 70.70 71.35 70.80 71.80 32,800 2,340,680 71.362 66.70 66.56 67.17 66.65 67.59 34,842 67.180 -0.14%
2023-07-31 0 70.95 70.10 72.80 70.90 71.90 123,800 8,826,690 71.298 66.79 65.99 68.53 66.75 67.69 131,506 67.120 -0.84%
2023-07-28 0 71.55 70.85 71.80 70.80 71.75 88,800 6,327,670 71.258 67.36 66.70 67.59 66.65 67.55 94,328 67.082 -0.07%
2023-07-27 0 71.60 71.50 72.80 71.05 71.75 53,000 3,786,040 71.435 67.40 67.31 68.53 66.89 67.55 56,299 67.249 1.78%
2023-07-26 0 70.35 69.70 - 69.80 70.50 79,600 5,581,120 70.115 66.23 65.62 - 65.71 66.37 84,555 66.006 0.07%
2023-07-25 0 70.30 70.25 - 70.00 70.55 83,400 5,865,770 70.333 66.18 66.13 - 65.90 66.42 88,592 66.211 0.86%
2023-07-24 0 69.70 69.20 - 69.55 71.00 65,200 4,583,430 70.298 65.62 65.14 - 65.47 66.84 69,259 66.178 -3.33%
2023-07-21 0 72.10 71.00 - 71.40 72.25 63,400 4,548,170 71.738 67.87 66.84 - 67.22 68.02 67,347 67.534 1.55%
2023-07-20 0 71.00 70.90 - 71.00 72.00 121,400 8,702,500 71.685 66.84 66.75 - 66.84 67.78 128,957 67.484 -2.41%
2023-07-19 0 72.75 72.00 - 71.95 73.10 69,000 5,005,550 72.544 68.49 67.78 - 67.73 68.82 73,295 68.293 -0.68%
2023-07-18 0 73.25 69.00 74.50 73.30 73.40 7,400 542,460 73.305 68.96 64.96 70.13 69.00 69.10 7,861 69.010 -0.54%
2023-07-14 0 73.65 69.00 - 73.80 73.95 5,200 384,210 73.887 69.33 64.96 - 69.48 69.62 5,524 69.557 -0.47%
2023-07-13 0 74.00 73.80 75.30 73.50 74.25 27,000 1,999,320 74.049 69.66 69.48 70.89 69.19 69.90 28,681 69.710 2.56%
2023-07-12 0 72.15 71.30 - 71.80 72.05 58,400 4,194,480 71.823 67.92 67.12 - 67.59 67.83 62,035 67.614 0.98%
2023-07-11 0 71.45 70.60 - 71.70 71.75 22,800 1,635,520 71.733 67.26 66.46 - 67.50 67.55 24,219 67.530 0.70%
2023-07-10 0 70.95 70.60 - 70.85 71.65 59,800 4,262,140 71.273 66.79 66.46 - 66.70 67.45 63,522 67.097 0.07%
2023-07-07 0 70.90 70.00 - 70.85 71.75 121,000 8,648,750 71.477 66.75 65.90 - 66.70 67.55 128,532 67.289 -1.25%
2023-07-06 0 71.80 71.00 - 71.80 74.35 68,200 4,939,070 72.420 67.59 66.84 - 67.59 69.99 72,445 68.176 -3.69%
2023-07-05 0 74.55 74.00 - 74.60 75.20 40,000 2,991,450 74.786 70.18 69.66 - 70.23 70.79 42,490 70.404 -0.73%
2023-07-04 0 75.10 73.60 - 75.00 75.25 16,200 1,216,620 75.100 70.70 69.29 - 70.60 70.84 17,208 70.699 0.07%
2023-07-03 0 75.05 - - 74.10 75.05 30,400 2,271,850 74.732 70.65 - - 69.76 70.65 32,292 70.353 1.90%
2023-06-30 0 73.65 - - - - 0 0 - 69.33 - - - - 0 - 0.00%
2023-06-29 0 73.65 71.65 - 73.60 73.60 200 14,720 73.600 69.33 67.45 - 69.29 69.29 212 69.287 0.27%
2023-06-28 0 73.45 71.65 - 73.00 73.60 82,200 6,022,820 73.270 69.15 67.45 - 68.72 69.29 87,317 68.977 0.89%
2023-06-27 0 72.80 71.65 - 71.70 73.05 45,000 3,268,570 72.635 68.53 67.45 - 67.50 68.77 47,801 68.378 2.03%
2023-06-26 0 71.35 71.20 - 70.45 71.40 94,800 6,730,860 71.001 67.17 67.03 - 66.32 67.22 100,701 66.840 -0.97%
2023-06-23 0 72.05 - - 71.25 73.00 330,600 23,851,610 72.146 67.83 - - 67.07 68.72 351,180 67.919 -2.64%
2023-06-21 0 74.00 72.80 - 73.00 74.25 74,600 5,519,090 73.982 69.66 68.53 - 68.72 69.90 79,244 69.647 -1.14%
2023-06-20 0 74.85 73.90 - 74.85 75.00 400 29,970 74.925 70.46 69.57 - 70.46 70.60 425 70.534 -0.53%
2023-06-19 0 75.25 74.50 80.00 74.55 75.75 20,200 1,516,070 75.053 70.84 70.13 75.31 70.18 71.31 21,457 70.655

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top