ANTA Sports Products Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 82020 | 2023-06-19 |
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.
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 | 72.15 | - | - | - | - | 0 | 0 | - | 72.15 | - | - | - | - | 0 | - | -0.41% |
| 2025-12-30 | 0 | 72.45 | - | - | 72.40 | 72.95 | 13,600 | 991,240 | 72.885 | 72.45 | - | - | 72.40 | 72.95 | 13,600 | 72.885 | 0.07% |
| 2025-12-29 | 0 | 72.40 | 72.35 | - | 72.20 | 73.35 | 4,600 | 335,750 | 72.989 | 72.40 | 72.35 | - | 72.20 | 73.35 | 4,600 | 72.989 | -1.76% |
| 2025-12-24 | 0 | 73.70 | 73.50 | 73.70 | 73.70 | 73.75 | 3,000 | 221,200 | 73.733 | 73.70 | 73.50 | 73.70 | 73.70 | 73.75 | 3,000 | 73.733 | -0.54% |
| 2025-12-23 | 0 | 74.10 | 71.80 | - | 74.15 | 74.15 | 600 | 44,490 | 74.150 | 74.10 | 71.80 | - | 74.15 | 74.15 | 600 | 74.150 | -0.07% |
| 2025-12-22 | 0 | 74.15 | 71.80 | - | - | - | 0 | 0 | - | 74.15 | 71.80 | - | - | - | 0 | - | 0.61% |
| 2025-12-19 | 0 | 73.70 | 71.80 | - | 73.70 | 73.70 | 200 | 14,740 | 73.700 | 73.70 | 71.80 | - | 73.70 | 73.70 | 200 | 73.700 | -0.54% |
| 2025-12-18 | 0 | 74.10 | - | - | 73.80 | 75.05 | 1,200 | 89,110 | 74.258 | 74.10 | - | - | 73.80 | 75.05 | 1,200 | 74.258 | -1.07% |
| 2025-12-17 | 0 | 74.90 | 74.10 | - | - | - | 0 | 0 | - | 74.90 | 74.10 | - | - | - | 0 | - | 1.49% |
| 2025-12-16 | 0 | 73.80 | - | - | 73.45 | 73.45 | 1,000 | 73,450 | 73.450 | 73.80 | - | - | 73.45 | 73.45 | 1,000 | 73.450 | -0.81% |
| 2025-12-15 | 0 | 74.40 | - | - | 74.40 | 75.05 | 2,000 | 149,280 | 74.640 | 74.40 | - | - | 74.40 | 75.05 | 2,000 | 74.640 | 0.34% |
| 2025-12-12 | 0 | 74.15 | 73.80 | - | 74.15 | 74.15 | 200 | 14,830 | 74.150 | 74.15 | 73.80 | - | 74.15 | 74.15 | 200 | 74.150 | 1.37% |
| 2025-12-11 | 0 | 73.15 | 72.50 | - | - | - | 0 | 0 | - | 73.15 | 72.50 | - | - | - | 0 | - | -0.88% |
| 2025-12-10 | 0 | 73.80 | 72.20 | - | 72.85 | 72.85 | 1,000 | 72,850 | 72.850 | 73.80 | 72.20 | - | 72.85 | 72.85 | 1,000 | 72.850 | 1.30% |
| 2025-12-09 | 0 | 72.85 | 72.75 | - | 72.85 | 73.40 | 1,400 | 102,130 | 72.950 | 72.85 | 72.75 | - | 72.85 | 73.40 | 1,400 | 72.950 | -1.35% |
| 2025-12-08 | 0 | 73.85 | 73.55 | - | 73.90 | 74.65 | 3,000 | 222,710 | 74.237 | 73.85 | 73.55 | - | 73.90 | 74.65 | 3,000 | 74.237 | -2.64% |
| 2025-12-05 | 0 | 75.85 | - | - | - | - | 0 | 0 | - | 75.85 | - | - | - | - | 0 | - | -0.20% |
| 2025-12-04 | 0 | 76.00 | - | - | - | - | 0 | 0 | - | 76.00 | - | - | - | - | 0 | - | -0.52% |
| 2025-12-03 | 0 | 76.40 | - | - | 76.35 | 76.75 | 600 | 45,970 | 76.617 | 76.40 | - | - | 76.35 | 76.75 | 600 | 76.617 | -2.05% |
| 2025-12-02 | 0 | 78.00 | - | - | 77.70 | 78.00 | 800 | 62,250 | 77.813 | 78.00 | - | - | 77.70 | 78.00 | 800 | 77.813 | 2.50% |
| 2025-12-01 | 0 | 76.10 | - | - | 76.10 | 76.75 | 600 | 45,920 | 76.533 | 76.10 | - | - | 76.10 | 76.75 | 600 | 76.533 | -1.42% |
| 2025-11-28 | 0 | 77.20 | - | - | 77.15 | 78.00 | 400 | 31,030 | 77.575 | 77.20 | - | - | 77.15 | 78.00 | 400 | 77.575 | -0.83% |
| 2025-11-27 | 0 | 77.85 | - | 77.95 | 77.40 | 78.20 | 3,800 | 295,900 | 77.868 | 77.85 | - | 77.95 | 77.40 | 78.20 | 3,800 | 77.868 | 1.70% |
| 2025-11-26 | 0 | 76.55 | - | 77.40 | - | - | 0 | 0 | - | 76.55 | - | 77.40 | - | - | 0 | - | 1.19% |
| 2025-11-25 | 0 | 75.65 | - | - | 75.65 | 75.65 | 1,000 | 75,650 | 75.650 | 75.65 | - | - | 75.65 | 75.65 | 1,000 | 75.650 | -0.39% |
| 2025-11-24 | 0 | 75.95 | - | - | 75.95 | 75.95 | 3,000 | 227,850 | 75.950 | 75.95 | - | - | 75.95 | 75.95 | 3,000 | 75.950 | 1.33% |
| 2025-11-21 | 0 | 74.95 | - | - | 74.60 | 75.90 | 1,400 | 104,960 | 74.971 | 74.95 | - | - | 74.60 | 75.90 | 1,400 | 74.971 | -1.32% |
| 2025-11-20 | 0 | 75.95 | 75.75 | 76.15 | 75.70 | 75.70 | 3,400 | 257,380 | 75.700 | 75.95 | 75.75 | 76.15 | 75.70 | 75.70 | 3,400 | 75.700 | 2.15% |
| 2025-11-19 | 0 | 74.35 | - | - | 74.20 | 74.35 | 3,200 | 237,740 | 74.294 | 74.35 | - | - | 74.20 | 74.35 | 3,200 | 74.294 | 1.50% |
| 2025-11-18 | 0 | 73.25 | - | - | - | - | 0 | 0 | - | 73.25 | - | - | - | - | 0 | - | -0.88% |
| 2025-11-17 | 0 | 73.90 | 73.65 | 77.00 | - | - | 0 | 0 | - | 73.90 | 73.65 | 77.00 | - | - | 0 | - | -1.60% |
| 2025-11-14 | 0 | 75.10 | - | 76.50 | 75.05 | 75.95 | 3,000 | 225,650 | 75.217 | 75.10 | - | 76.50 | 75.05 | 75.95 | 3,000 | 75.217 | -2.15% |
| 2025-11-13 | 0 | 76.75 | 73.00 | - | 77.05 | 77.05 | 400 | 30,820 | 77.050 | 76.75 | 73.00 | - | 77.05 | 77.05 | 400 | 77.050 | 0.99% |
| 2025-11-12 | 0 | 76.00 | 75.20 | 76.50 | 75.90 | 76.75 | 4,200 | 320,610 | 76.336 | 76.00 | 75.20 | 76.50 | 75.90 | 76.75 | 4,200 | 76.336 | 0.86% |
| 2025-11-11 | 0 | 75.35 | 74.80 | 75.90 | 75.00 | 75.90 | 3,000 | 226,140 | 75.380 | 75.35 | 74.80 | 75.90 | 75.00 | 75.90 | 3,000 | 75.380 | -0.72% |
| 2025-11-10 | 0 | 75.90 | - | - | 75.90 | 76.10 | 5,200 | 395,680 | 76.092 | 75.90 | - | - | 75.90 | 76.10 | 5,200 | 76.092 | 2.85% |
| 2025-11-07 | 0 | 73.80 | 73.00 | - | 73.80 | 73.80 | 800 | 59,040 | 73.800 | 73.80 | 73.00 | - | 73.80 | 73.80 | 800 | 73.800 | -0.07% |
| 2025-11-06 | 0 | 73.85 | 73.00 | - | 72.80 | 73.55 | 6,000 | 440,550 | 73.425 | 73.85 | 73.00 | - | 72.80 | 73.55 | 6,000 | 73.425 | 1.10% |
| 2025-11-05 | 0 | 73.05 | 72.65 | - | 72.40 | 73.10 | 2,400 | 174,600 | 72.750 | 73.05 | 72.65 | - | 72.40 | 73.10 | 2,400 | 72.750 | 0.21% |
| 2025-11-04 | 0 | 72.90 | 72.95 | - | 72.70 | 73.90 | 6,800 | 500,590 | 73.616 | 72.90 | 72.95 | - | 72.70 | 73.90 | 6,800 | 73.616 | -1.95% |
| 2025-11-03 | 0 | 74.35 | 73.00 | - | - | - | 0 | 0 | - | 74.35 | 73.00 | - | - | - | 0 | - | 0.00% |
| 2025-10-31 | 0 | 74.35 | 72.50 | - | - | - | 0 | 0 | - | 74.35 | 72.50 | - | - | - | 0 | - | -0.34% |
| 2025-10-30 | 0 | 74.60 | 73.80 | - | 74.50 | 75.00 | 3,600 | 268,840 | 74.678 | 74.60 | 73.80 | - | 74.50 | 75.00 | 3,600 | 74.678 | -2.99% |
| 2025-10-28 | 0 | 76.90 | 76.80 | - | 77.00 | 78.20 | 8,200 | 635,530 | 77.504 | 76.90 | 76.80 | - | 77.00 | 78.20 | 8,200 | 77.504 | -4.47% |
| 2025-10-27 | 0 | 80.50 | 80.40 | - | 80.80 | 80.80 | 400 | 32,320 | 80.800 | 80.50 | 80.40 | - | 80.80 | 80.80 | 400 | 80.800 | -0.37% |
| 2025-10-24 | 0 | 80.80 | - | - | 80.50 | 81.20 | 1,600 | 128,940 | 80.588 | 80.80 | - | - | 80.50 | 81.20 | 1,600 | 80.588 | 0.25% |
| 2025-10-23 | 0 | 80.60 | 80.00 | - | 79.95 | 80.50 | 5,400 | 432,830 | 80.154 | 80.60 | 80.00 | - | 79.95 | 80.50 | 5,400 | 80.154 | 0.31% |
| 2025-10-22 | 0 | 80.35 | - | - | 80.00 | 80.60 | 4,400 | 354,280 | 80.518 | 80.35 | - | - | 80.00 | 80.60 | 4,400 | 80.518 | 0.31% |
| 2025-10-21 | 0 | 80.10 | 78.60 | - | - | - | 0 | 0 | - | 80.10 | 78.60 | - | - | - | 0 | - | 1.84% |
| 2025-10-20 | 0 | 78.65 | - | - | 78.65 | 78.65 | 8,200 | 644,930 | 78.650 | 78.65 | - | - | 78.65 | 78.65 | 8,200 | 78.650 | 1.16% |
| 2025-10-17 | 0 | 77.75 | - | - | - | - | 0 | 0 | - | 77.75 | - | - | - | - | 0 | - | -1.14% |
| 2025-10-16 | 0 | 78.65 | - | - | 78.65 | 78.65 | 200 | 15,730 | 78.650 | 78.65 | - | - | 78.65 | 78.65 | 200 | 78.650 | -0.32% |
| 2025-10-15 | 0 | 78.90 | 73.00 | - | 77.15 | 77.15 | 3,400 | 262,310 | 77.150 | 78.90 | 73.00 | - | 77.15 | 77.15 | 3,400 | 77.150 | 1.41% |
| 2025-10-14 | 0 | 77.80 | - | - | 77.80 | 77.80 | 200 | 15,560 | 77.800 | 77.80 | - | - | 77.80 | 77.80 | 200 | 77.800 | -2.14% |
| 2025-10-13 | 0 | 79.50 | - | - | 78.45 | 78.60 | 1,200 | 94,170 | 78.475 | 79.50 | - | - | 78.45 | 78.60 | 1,200 | 78.475 | -0.62% |
| 2025-10-10 | 0 | 80.00 | - | - | 80.00 | 80.00 | 400 | 32,000 | 80.000 | 80.00 | - | - | 80.00 | 80.00 | 400 | 80.000 | -2.26% |
| 2025-10-09 | 0 | 81.85 | - | - | 82.20 | 82.20 | 600 | 49,320 | 82.200 | 81.85 | - | - | 82.20 | 82.20 | 600 | 82.200 | 0.06% |
| 2025-10-08 | 0 | 81.80 | 81.65 | - | 81.80 | 84.10 | 4,000 | 331,860 | 82.965 | 81.80 | 81.65 | - | 81.80 | 84.10 | 4,000 | 82.965 | -2.56% |
| 2025-10-06 | 0 | 83.95 | 83.65 | - | - | - | 0 | 0 | - | 83.95 | 83.65 | - | - | - | 0 | - | -1.24% |
| 2025-10-03 | 0 | 85.00 | 81.80 | - | - | - | 0 | 0 | - | 85.00 | 81.80 | - | - | - | 0 | - | -0.41% |
| 2025-10-02 | 0 | 85.35 | 81.80 | - | 85.35 | 85.35 | 200 | 17,070 | 85.350 | 85.35 | 81.80 | - | 85.35 | 85.35 | 200 | 85.350 | 0.00% |
| 2025-09-30 | 0 | 85.35 | 81.80 | - | 85.30 | 85.30 | 1,200 | 102,360 | 85.300 | 85.35 | 81.80 | - | 85.30 | 85.30 | 1,200 | 85.300 | 1.67% |
| 2025-09-29 | 0 | 83.95 | 81.80 | - | 84.40 | 84.40 | 200 | 16,880 | 84.400 | 83.95 | 81.80 | - | 84.40 | 84.40 | 200 | 84.400 | 0.72% |
| 2025-09-26 | 0 | 83.35 | 83.35 | - | 83.35 | 84.30 | 4,600 | 385,800 | 83.870 | 83.35 | 83.35 | - | 83.35 | 84.30 | 4,600 | 83.870 | -2.11% |
| 2025-09-25 | 0 | 85.15 | 85.15 | - | 85.00 | 85.00 | 200 | 17,000 | 85.000 | 85.15 | 85.15 | - | 85.00 | 85.00 | 200 | 85.000 | -1.16% |
| 2025-09-24 | 0 | 86.15 | 85.00 | - | 85.75 | 86.15 | 600 | 51,540 | 85.900 | 86.15 | 85.00 | - | 85.75 | 86.15 | 600 | 85.900 | 0.47% |
| 2025-09-23 | 0 | 85.75 | 85.00 | - | 85.75 | 87.50 | 1,200 | 103,250 | 86.042 | 85.75 | 85.00 | - | 85.75 | 87.50 | 1,200 | 86.042 | -1.21% |
| 2025-09-22 | 0 | 86.80 | 85.00 | - | 84.40 | 87.00 | 2,600 | 221,960 | 85.369 | 86.80 | 85.00 | - | 84.40 | 87.00 | 2,600 | 85.369 | -1.53% |
| 2025-09-19 | 0 | 88.15 | 81.80 | - | - | - | 0 | 0 | - | 88.15 | 81.80 | - | - | - | 0 | - | 2.20% |
| 2025-09-18 | 0 | 86.25 | 86.00 | - | - | - | 0 | 0 | - | 86.25 | 86.00 | - | - | - | 0 | - | -2.43% |
| 2025-09-17 | 0 | 88.40 | 81.80 | - | 88.00 | 88.10 | 17,200 | 1,515,300 | 88.099 | 88.40 | 81.80 | - | 88.00 | 88.10 | 17,200 | 88.099 | 0.45% |
| 2025-09-16 | 0 | 88.00 | 81.80 | - | 88.60 | 88.60 | 1,600 | 141,760 | 88.600 | 88.00 | 81.80 | - | 88.60 | 88.60 | 1,600 | 88.600 | 2.27% |
| 2025-09-15 | 0 | 86.05 | 81.80 | - | - | - | 0 | 0 | - | 86.05 | 81.80 | - | - | - | 0 | - | 0.70% |
| 2025-09-12 | 0 | 85.45 | 85.15 | - | - | - | 0 | 0 | - | 85.45 | 85.15 | - | - | - | 0 | - | -0.70% |
| 2025-09-11 | 0 | 86.05 | 85.00 | - | - | - | 0 | 0 | - | 86.05 | 85.00 | - | - | - | 0 | - | -0.92% |
| 2025-09-10 | 0 | 86.85 | 81.80 | - | 87.40 | 87.40 | 1,200 | 104,880 | 87.400 | 86.85 | 81.80 | - | 87.40 | 87.40 | 1,200 | 87.400 | -0.29% |
| 2025-09-09 | 0 | 87.10 | 81.80 | - | 87.20 | 87.60 | 10,800 | 943,570 | 87.368 | 87.10 | 81.80 | - | 87.20 | 87.60 | 10,800 | 87.368 | 1.34% |
| 2025-09-08 | 0 | 87.20 | 81.80 | - | 86.35 | 87.20 | 4,400 | 380,250 | 86.420 | 85.95 | 80.62 | - | 85.11 | 85.95 | 4,464 | 85.178 | 0.98% |
| 2025-09-05 | 0 | 86.35 | 86.25 | - | 85.40 | 85.40 | 400 | 34,160 | 85.400 | 85.11 | 85.01 | - | 84.17 | 84.17 | 406 | 84.173 | 0.70% |
| 2025-09-04 | 0 | 85.75 | 85.75 | 86.30 | 85.55 | 86.00 | 3,400 | 292,220 | 85.947 | 84.52 | 84.52 | 85.06 | 84.32 | 84.76 | 3,450 | 84.712 | 0.47% |
| 2025-09-03 | 0 | 85.35 | 84.20 | - | 85.00 | 85.35 | 3,200 | 273,050 | 85.328 | 84.12 | 82.99 | - | 83.78 | 84.12 | 3,247 | 84.102 | -0.06% |
| 2025-09-02 | 0 | 85.40 | 84.20 | - | 85.40 | 86.10 | 6,200 | 533,600 | 86.065 | 84.17 | 82.99 | - | 84.17 | 84.86 | 6,290 | 84.828 | -1.56% |
| 2025-09-01 | 0 | 86.75 | 86.75 | - | 86.60 | 86.90 | 600 | 52,080 | 86.800 | 85.50 | 85.50 | - | 85.36 | 85.65 | 609 | 85.553 | -1.14% |
| 2025-08-29 | 0 | 87.75 | 84.20 | - | - | - | 0 | 0 | - | 86.49 | 82.99 | - | - | - | 0 | - | 0.11% |
| 2025-08-28 | 0 | 87.65 | 84.20 | - | 87.25 | 87.75 | 9,000 | 788,900 | 87.656 | 86.39 | 82.99 | - | 86.00 | 86.49 | 9,131 | 86.396 | -6.11% |
| 2025-08-27 | 0 | 93.35 | 81.80 | 98.00 | 93.35 | 95.75 | 22,600 | 2,132,250 | 94.347 | 92.01 | 80.62 | 96.59 | 92.01 | 94.37 | 22,930 | 92.991 | -1.53% |
| 2025-08-26 | 0 | 94.80 | 81.80 | 97.00 | - | - | 0 | 0 | - | 93.44 | 80.62 | 95.61 | - | - | 0 | - | -0.94% |
| 2025-08-25 | 0 | 95.70 | 81.80 | 98.00 | 95.75 | 95.75 | 200 | 19,150 | 95.750 | 94.32 | 80.62 | 96.59 | 94.37 | 94.37 | 203 | 94.374 | 1.65% |
| 2025-08-22 | 0 | 94.15 | 81.80 | 95.00 | 93.00 | 94.30 | 600 | 56,260 | 93.767 | 92.80 | 80.62 | 93.63 | 91.66 | 92.94 | 609 | 92.419 | 3.18% |
| 2025-08-21 | 0 | 91.25 | 81.80 | 91.80 | 90.55 | 91.65 | 400 | 36,440 | 91.100 | 89.94 | 80.62 | 90.48 | 89.25 | 90.33 | 406 | 89.791 | 0.88% |
| 2025-08-20 | 0 | 90.45 | 81.80 | 93.00 | 88.45 | 90.75 | 2,000 | 179,380 | 89.690 | 89.15 | 80.62 | 91.66 | 87.18 | 89.45 | 2,029 | 88.401 | 0.78% |
| 2025-08-19 | 0 | 89.75 | 81.80 | 89.75 | 87.60 | 89.75 | 2,200 | 195,470 | 88.850 | 88.46 | 80.62 | 88.46 | 86.34 | 88.46 | 2,232 | 87.573 | 4.79% |
| 2025-08-18 | 0 | 85.65 | 81.80 | 86.80 | 85.10 | 85.10 | 200 | 17,020 | 85.100 | 84.42 | 80.62 | 85.55 | 83.88 | 83.88 | 203 | 83.877 | 1.42% |
| 2025-08-15 | 0 | 84.45 | 83.55 | 84.90 | 83.55 | 83.55 | 1,000 | 83,550 | 83.550 | 83.24 | 82.35 | 83.68 | 82.35 | 82.35 | 1,015 | 82.349 | 0.18% |
| 2025-08-14 | 0 | 84.30 | 83.45 | 84.80 | 84.00 | 85.10 | 2,800 | 237,120 | 84.686 | 83.09 | 82.25 | 83.58 | 82.79 | 83.88 | 2,841 | 83.469 | 2.43% |
| 2025-08-13 | 0 | 82.30 | 81.80 | - | 82.25 | 82.30 | 800 | 65,830 | 82.288 | 81.12 | 80.62 | - | 81.07 | 81.12 | 812 | 81.105 | 0.06% |
| 2025-08-12 | 0 | 82.25 | 77.00 | - | 82.40 | 82.40 | 1,000 | 82,400 | 82.400 | 81.07 | 75.89 | - | 81.22 | 81.22 | 1,015 | 81.216 | 1.04% |
| 2025-08-11 | 0 | 81.40 | 77.00 | - | 81.40 | 81.55 | 1,200 | 97,830 | 81.525 | 80.23 | 75.89 | - | 80.23 | 80.38 | 1,217 | 80.353 | 0.00% |
| 2025-08-08 | 0 | 81.40 | 77.00 | - | - | - | 0 | 0 | - | 80.23 | 75.89 | - | - | - | 0 | - | -0.12% |
| 2025-08-07 | 0 | 81.50 | 77.00 | - | 81.90 | 81.90 | 1,800 | 147,420 | 81.900 | 80.33 | 75.89 | - | 80.72 | 80.72 | 1,826 | 80.723 | -0.49% |
| 2025-08-06 | 0 | 81.90 | 77.00 | - | 81.95 | 82.05 | 1,600 | 131,180 | 81.988 | 80.72 | 75.89 | - | 80.77 | 80.87 | 1,623 | 80.809 | -2.56% |
| 2025-08-05 | 0 | 84.05 | 77.00 | - | 83.70 | 84.05 | 3,200 | 268,110 | 83.784 | 82.84 | 75.89 | - | 82.50 | 82.84 | 3,247 | 82.580 | 1.20% |
| 2025-08-04 | 0 | 83.05 | 77.00 | - | - | - | 0 | 0 | - | 81.86 | 75.89 | - | - | - | 0 | - | 0.91% |
| 2025-08-01 | 0 | 82.30 | 77.00 | - | 82.15 | 82.25 | 2,400 | 197,200 | 82.167 | 81.12 | 75.89 | - | 80.97 | 81.07 | 2,435 | 80.986 | -0.60% |
| 2025-07-31 | 0 | 82.80 | 82.50 | - | - | - | 0 | 0 | - | 81.61 | 81.31 | - | - | - | 0 | - | -2.70% |
| 2025-07-30 | 0 | 85.10 | 77.25 | - | 85.40 | 85.70 | 2,200 | 188,480 | 85.673 | 83.88 | 76.14 | - | 84.17 | 84.47 | 2,232 | 84.441 | 1.25% |
| 2025-07-29 | 0 | 84.05 | 77.00 | - | 83.85 | 83.85 | 600 | 50,310 | 83.850 | 82.84 | 75.89 | - | 82.64 | 82.64 | 609 | 82.645 | 0.72% |
| 2025-07-28 | 0 | 83.45 | 77.00 | - | 83.55 | 83.55 | 200 | 16,710 | 83.550 | 82.25 | 75.89 | - | 82.35 | 82.35 | 203 | 82.349 | 0.54% |
| 2025-07-25 | 0 | 83.00 | 77.00 | - | 83.00 | 83.00 | 400 | 33,200 | 83.000 | 81.81 | 75.89 | - | 81.81 | 81.81 | 406 | 81.807 | 0.00% |
| 2025-07-24 | 0 | 83.00 | 82.95 | - | 82.95 | 83.25 | 3,400 | 282,230 | 83.009 | 81.81 | 81.76 | - | 81.76 | 82.05 | 3,450 | 81.816 | -3.60% |
| 2025-07-23 | 0 | 86.10 | 77.35 | - | - | - | 0 | 0 | - | 84.86 | 76.24 | - | - | - | 0 | - | 1.53% |
| 2025-07-22 | 0 | 84.80 | - | - | - | - | 0 | 0 | - | 83.58 | - | - | - | - | 0 | - | 0.12% |
| 2025-07-21 | 0 | 84.70 | 80.00 | - | 84.30 | 85.50 | 600 | 50,820 | 84.700 | 83.48 | 78.85 | - | 83.09 | 84.27 | 609 | 83.483 | -1.17% |
| 2025-07-18 | 0 | 85.70 | 85.20 | - | 85.00 | 85.85 | 11,200 | 959,340 | 85.655 | 84.47 | 83.98 | - | 83.78 | 84.62 | 11,363 | 84.424 | 1.18% |
| 2025-07-17 | 0 | 84.70 | 80.00 | - | 84.65 | 84.70 | 10,600 | 897,420 | 84.662 | 83.48 | 78.85 | - | 83.43 | 83.48 | 10,755 | 83.446 | 0.65% |
| 2025-07-16 | 0 | 84.15 | - | - | 84.65 | 84.65 | 400 | 33,860 | 84.650 | 82.94 | - | - | 83.43 | 83.43 | 406 | 83.433 | 2.50% |
| 2025-07-15 | 0 | 82.10 | 82.00 | - | 82.30 | 82.30 | 200 | 16,460 | 82.300 | 80.92 | 80.82 | - | 81.12 | 81.12 | 203 | 81.117 | 1.36% |
| 2025-07-14 | 0 | 81.00 | 80.00 | - | 80.70 | 80.70 | 400 | 32,280 | 80.700 | 79.84 | 78.85 | - | 79.54 | 79.54 | 406 | 79.540 | -0.37% |
| 2025-07-11 | 0 | 81.30 | - | - | 81.70 | 81.70 | 200 | 16,340 | 81.700 | 80.13 | - | - | 80.53 | 80.53 | 203 | 80.526 | -1.93% |
| 2025-07-10 | 0 | 82.90 | - | 83.30 | - | - | 0 | 0 | - | 81.71 | - | 82.10 | - | - | 0 | - | 0.18% |
| 2025-07-09 | 0 | 82.75 | - | - | - | - | 0 | 0 | - | 81.56 | - | - | - | - | 0 | - | -0.12% |
| 2025-07-08 | 0 | 82.85 | - | - | - | - | 0 | 0 | - | 81.66 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-07 | 0 | 82.85 | - | - | 82.65 | 82.65 | 400 | 33,060 | 82.650 | 81.66 | - | - | 81.46 | 81.46 | 406 | 81.462 | -1.66% |
| 2025-07-04 | 0 | 84.25 | 82.95 | - | - | - | 0 | 0 | - | 83.04 | 81.76 | - | - | - | 0 | - | -0.71% |
| 2025-07-03 | 0 | 84.85 | - | - | - | - | 0 | 0 | - | 83.63 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-02 | 0 | 84.85 | - | - | - | - | 0 | 0 | - | 83.63 | - | - | - | - | 0 | - | -1.34% |
| 2025-06-30 | 0 | 86.00 | - | - | - | - | 0 | 0 | - | 84.76 | - | - | - | - | 0 | - | 0.12% |
| 2025-06-27 | 0 | 85.90 | - | 88.30 | - | - | 0 | 0 | - | 84.67 | - | 87.03 | - | - | 0 | - | 0.29% |
| 2025-06-26 | 0 | 85.65 | - | - | - | - | 0 | 0 | - | 84.42 | - | - | - | - | 0 | - | -0.87% |
| 2025-06-25 | 0 | 86.40 | - | 87.20 | - | - | 0 | 0 | - | 85.16 | - | 85.95 | - | - | 0 | - | 1.29% |
| 2025-06-24 | 0 | 85.30 | 72.00 | - | 85.30 | 85.30 | 800 | 68,240 | 85.300 | 84.07 | 70.97 | - | 84.07 | 84.07 | 812 | 84.074 | 2.71% |
| 2025-06-23 | 0 | 83.05 | 72.00 | - | 82.55 | 83.05 | 800 | 66,240 | 82.800 | 81.86 | 70.97 | - | 81.36 | 81.86 | 812 | 81.610 | 0.18% |
| 2025-06-20 | 0 | 82.90 | 72.00 | - | - | - | 0 | 0 | - | 81.71 | 70.97 | - | - | - | 0 | - | -0.48% |
| 2025-06-19 | 0 | 83.30 | - | - | - | - | 0 | 0 | - | 82.10 | - | - | - | - | 0 | - | -2.80% |
| 2025-06-18 | 0 | 85.70 | - | - | - | - | 0 | 0 | - | 84.47 | - | - | - | - | 0 | - | -0.81% |
| 2025-06-17 | 0 | 86.40 | - | - | 86.25 | 86.25 | 800 | 69,000 | 86.250 | 85.16 | - | - | 85.01 | 85.01 | 812 | 85.010 | 0.17% |
| 2025-06-16 | 0 | 86.25 | - | - | - | - | 0 | 0 | - | 85.01 | - | - | - | - | 0 | - | 1.11% |
| 2025-06-13 | 0 | 85.30 | - | - | - | - | 0 | 0 | - | 84.07 | - | - | - | - | 0 | - | -1.56% |
| 2025-06-12 | 0 | 86.65 | - | - | 86.65 | 86.95 | 1,000 | 86,770 | 86.770 | 85.40 | - | - | 85.40 | 85.70 | 1,015 | 85.523 | -2.86% |
| 2025-06-11 | 0 | 89.20 | - | - | 89.35 | 89.35 | 400 | 35,740 | 89.350 | 87.92 | - | - | 88.07 | 88.07 | 406 | 88.066 | -0.50% |
| 2025-06-10 | 0 | 89.65 | - | - | 89.65 | 90.50 | 600 | 53,960 | 89.933 | 88.36 | - | - | 88.36 | 89.20 | 609 | 88.641 | 1.59% |
| 2025-06-09 | 0 | 88.25 | - | - | 88.20 | 88.20 | 1,200 | 105,840 | 88.200 | 86.98 | - | - | 86.93 | 86.93 | 1,217 | 86.932 | 0.11% |
| 2025-06-06 | 0 | 88.15 | - | - | - | - | 0 | 0 | - | 86.88 | - | - | - | - | 0 | - | -0.06% |
| 2025-06-05 | 0 | 88.20 | - | - | 88.35 | 89.00 | 1,000 | 88,870 | 88.870 | 86.93 | - | - | 87.08 | 87.72 | 1,015 | 87.593 | 0.97% |
| 2025-06-04 | 0 | 87.35 | - | - | - | - | 0 | 0 | - | 86.09 | - | - | - | - | 0 | - | 1.28% |
| 2025-06-03 | 0 | 86.25 | - | - | 86.70 | 86.70 | 600 | 52,020 | 86.700 | 85.01 | - | - | 85.45 | 85.45 | 609 | 85.454 | -0.23% |
| 2025-06-02 | 0 | 86.45 | - | - | - | - | 0 | 0 | - | 85.21 | - | - | - | - | 0 | - | -0.86% |
| 2025-05-30 | 0 | 87.20 | - | - | 87.15 | 87.15 | 1,800 | 156,870 | 87.150 | 85.95 | - | - | 85.90 | 85.90 | 1,826 | 85.898 | -4.39% |
| 2025-05-29 | 0 | 91.20 | 89.85 | - | 91.20 | 91.50 | 2,000 | 182,700 | 91.350 | 89.89 | 88.56 | - | 89.89 | 90.19 | 2,029 | 90.037 | 4.23% |
| 2025-05-28 | 0 | 87.50 | - | - | - | - | 0 | 0 | - | 86.24 | - | - | - | - | 0 | - | 0.69% |
| 2025-05-27 | 0 | 86.90 | 72.00 | - | - | - | 0 | 0 | - | 85.65 | 70.97 | - | - | - | 0 | - | 2.84% |
| 2025-05-26 | 0 | 84.50 | - | - | 85.25 | 85.25 | 800 | 68,200 | 85.250 | 83.29 | - | - | 84.02 | 84.02 | 812 | 84.025 | -1.46% |
| 2025-05-23 | 0 | 85.75 | - | - | 85.95 | 85.95 | 200 | 17,190 | 85.950 | 84.52 | - | - | 84.71 | 84.71 | 203 | 84.715 | 0.06% |
| 2025-05-22 | 0 | 85.70 | 85.00 | - | - | - | 0 | 0 | - | 84.47 | 83.78 | - | - | - | 0 | - | -1.95% |
| 2025-05-21 | 0 | 87.40 | 72.00 | - | 87.00 | 87.70 | 600 | 52,430 | 87.383 | 86.14 | 70.97 | - | 85.75 | 86.44 | 609 | 86.127 | 5.36% |
| 2025-05-20 | 0 | 82.95 | 82.50 | 87.00 | 82.30 | 82.75 | 1,600 | 131,770 | 82.356 | 81.76 | 81.31 | 85.75 | 81.12 | 81.56 | 1,623 | 81.173 | -0.42% |
| 2025-05-19 | 0 | 83.30 | - | 87.00 | 83.35 | 83.95 | 800 | 66,820 | 83.525 | 82.10 | - | 85.75 | 82.15 | 82.74 | 812 | 82.325 | -1.83% |
| 2025-05-16 | 0 | 84.85 | - | 87.00 | - | - | 0 | 0 | - | 83.63 | - | 85.75 | - | - | 0 | - | -0.93% |
| 2025-05-15 | 0 | 85.65 | - | 87.05 | - | - | 0 | 0 | - | 84.42 | - | 85.80 | - | - | 0 | - | -1.61% |
| 2025-05-14 | 0 | 87.05 | 72.00 | 90.00 | 86.25 | 86.25 | 200 | 17,250 | 86.250 | 85.80 | 70.97 | 88.71 | 85.01 | 85.01 | 203 | 85.010 | 3.20% |
| 2025-05-13 | 0 | 84.35 | - | 90.00 | 84.10 | 84.65 | 400 | 33,750 | 84.375 | 83.14 | - | 88.71 | 82.89 | 83.43 | 406 | 83.162 | -3.60% |
| 2025-05-12 | 0 | 87.50 | - | 90.00 | - | - | 0 | 0 | - | 86.24 | - | 88.71 | - | - | 0 | - | 1.15% |
| 2025-05-09 | 0 | 87.60 | - | 90.00 | 87.95 | 87.95 | 200 | 17,590 | 87.950 | 85.26 | - | 87.60 | 85.60 | 85.60 | 205 | 85.601 | 0.92% |
| 2025-05-08 | 0 | 86.80 | - | 90.00 | 86.75 | 86.75 | 200 | 17,350 | 86.750 | 84.48 | - | 87.60 | 84.43 | 84.43 | 205 | 84.433 | 0.06% |
| 2025-05-07 | 0 | 86.75 | - | 90.00 | - | - | 0 | 0 | - | 84.43 | - | 87.60 | - | - | 0 | - | 1.76% |
| 2025-05-06 | 0 | 85.25 | - | 90.00 | - | - | 0 | 0 | - | 82.97 | - | 87.60 | - | - | 0 | - | -1.45% |
| 2025-05-02 | 0 | 86.50 | 86.45 | 86.75 | - | - | 0 | 0 | - | 84.19 | 84.14 | 84.43 | - | - | 0 | - | 0.46% |
| 2025-04-30 | 0 | 86.10 | - | - | - | - | 0 | 0 | - | 83.80 | - | - | - | - | 0 | - | 1.06% |
| 2025-04-29 | 0 | 85.20 | - | - | - | - | 0 | 0 | - | 82.92 | - | - | - | - | 0 | - | -1.10% |
| 2025-04-28 | 0 | 86.15 | 85.45 | 86.70 | - | - | 0 | 0 | - | 83.85 | 83.17 | 84.38 | - | - | 0 | - | -0.58% |
| 2025-04-25 | 0 | 86.65 | - | - | 86.60 | 86.60 | 200 | 17,320 | 86.600 | 84.34 | - | - | 84.29 | 84.29 | 205 | 84.287 | 1.23% |
| 2025-04-24 | 0 | 85.60 | - | - | - | - | 0 | 0 | - | 83.31 | - | - | - | - | 0 | - | -1.21% |
| 2025-04-23 | 0 | 86.65 | - | - | 86.75 | 86.75 | 1,000 | 86,750 | 86.750 | 84.34 | - | - | 84.43 | 84.43 | 1,027 | 84.433 | 2.42% |
| 2025-04-22 | 0 | 84.60 | - | - | - | - | 0 | 0 | - | 82.34 | - | - | - | - | 0 | - | 0.12% |
| 2025-04-17 | 0 | 84.50 | - | - | - | - | 0 | 0 | - | 82.24 | - | - | - | - | 0 | - | 2.24% |
| 2025-04-16 | 0 | 82.65 | - | - | - | - | 0 | 0 | - | 80.44 | - | - | - | - | 0 | - | -0.54% |
| 2025-04-15 | 0 | 83.10 | 82.20 | - | 83.05 | 83.20 | 12,000 | 997,390 | 83.116 | 80.88 | 80.00 | - | 80.83 | 80.98 | 12,329 | 80.896 | 3.04% |
| 2025-04-14 | 0 | 80.65 | 80.50 | - | 80.25 | 81.00 | 2,000 | 161,350 | 80.675 | 78.50 | 78.35 | - | 78.11 | 78.84 | 2,055 | 78.520 | 1.57% |
| 2025-04-11 | 0 | 79.40 | - | - | 78.05 | 79.00 | 22,400 | 1,757,520 | 78.461 | 77.28 | - | - | 75.97 | 76.89 | 23,015 | 76.365 | 3.05% |
| 2025-04-10 | 0 | 77.05 | - | - | - | - | 0 | 0 | - | 74.99 | - | - | - | - | 0 | - | 0.85% |
| 2025-04-09 | 0 | 76.40 | - | - | 72.50 | 74.60 | 50,400 | 3,755,070 | 74.505 | 74.36 | - | - | 70.56 | 72.61 | 51,783 | 72.515 | 4.66% |
| 2025-04-08 | 0 | 73.00 | 70.90 | - | 73.05 | 73.05 | 800 | 58,440 | 73.050 | 71.05 | 69.01 | - | 71.10 | 71.10 | 822 | 71.099 | 2.82% |
| 2025-04-07 | 0 | 71.00 | - | - | 71.40 | 74.00 | 58,800 | 4,233,470 | 71.998 | 69.10 | - | - | 69.49 | 72.02 | 60,414 | 70.075 | -11.64% |
| 2025-04-03 | 0 | 80.35 | 79.20 | - | 79.15 | 80.45 | 2,800 | 222,660 | 79.521 | 78.20 | 77.08 | - | 77.04 | 78.30 | 2,877 | 77.397 | -0.12% |
| 2025-04-02 | 0 | 80.45 | 79.30 | - | 80.30 | 80.30 | 1,000 | 80,300 | 80.300 | 78.30 | 77.18 | - | 78.16 | 78.16 | 1,027 | 78.155 | -0.25% |
| 2025-04-01 | 0 | 80.65 | 79.80 | - | 80.30 | 80.35 | 2,400 | 192,730 | 80.304 | 78.50 | 77.67 | - | 78.16 | 78.20 | 2,466 | 78.159 | 1.13% |
| 2025-03-31 | 0 | 79.75 | 79.00 | - | 79.75 | 80.60 | 3,000 | 240,950 | 80.317 | 77.62 | 76.89 | - | 77.62 | 78.45 | 3,082 | 78.171 | -3.51% |
| 2025-03-28 | 0 | 82.65 | - | - | 83.70 | 84.25 | 1,400 | 117,290 | 83.779 | 80.44 | - | - | 81.46 | 82.00 | 1,438 | 81.541 | -1.49% |
| 2025-03-27 | 0 | 83.90 | - | - | 83.90 | 83.90 | 600 | 50,340 | 83.900 | 81.66 | - | - | 81.66 | 81.66 | 616 | 81.659 | 2.07% |
| 2025-03-26 | 0 | 82.20 | 80.00 | - | 81.30 | 81.30 | 1,000 | 81,300 | 81.300 | 80.00 | 77.86 | - | 79.13 | 79.13 | 1,027 | 79.128 | 0.74% |
| 2025-03-25 | 0 | 81.60 | 80.80 | - | 80.80 | 83.05 | 10,000 | 820,260 | 82.026 | 79.42 | 78.64 | - | 78.64 | 80.83 | 10,274 | 79.835 | -2.10% |
| 2025-03-24 | 0 | 83.35 | 80.00 | - | 81.40 | 83.40 | 10,600 | 874,710 | 82.520 | 81.12 | 77.86 | - | 79.23 | 81.17 | 10,891 | 80.316 | 0.24% |
| 2025-03-21 | 0 | 83.15 | - | - | 83.35 | 83.60 | 2,000 | 166,950 | 83.475 | 80.93 | - | - | 81.12 | 81.37 | 2,055 | 81.245 | -4.43% |
| 2025-03-20 | 0 | 87.00 | - | - | 87.00 | 89.75 | 2,400 | 212,270 | 88.446 | 84.68 | - | - | 84.68 | 87.35 | 2,466 | 86.083 | -4.29% |
| 2025-03-19 | 0 | 90.90 | 90.55 | - | 90.90 | 95.40 | 6,600 | 614,850 | 93.159 | 88.47 | 88.13 | - | 88.47 | 92.85 | 6,781 | 90.671 | -3.91% |
| 2025-03-18 | 0 | 94.60 | - | - | - | - | 0 | 0 | - | 92.07 | - | - | - | - | 0 | - | 2.49% |
| 2025-03-17 | 0 | 92.30 | - | - | 91.65 | 93.25 | 5,200 | 484,260 | 93.127 | 89.83 | - | - | 89.20 | 90.76 | 5,343 | 90.640 | -0.65% |
| 2025-03-14 | 0 | 92.90 | - | - | 90.45 | 91.25 | 3,000 | 272,110 | 90.703 | 90.42 | - | - | 88.03 | 88.81 | 3,082 | 88.281 | 5.15% |
| 2025-03-13 | 0 | 88.35 | 88.00 | - | 87.55 | 89.40 | 3,400 | 299,940 | 88.218 | 85.99 | 85.65 | - | 85.21 | 87.01 | 3,493 | 85.861 | -3.44% |
| 2025-03-12 | 0 | 91.50 | - | - | 90.60 | 93.75 | 2,900 | 266,925 | 92.043 | 89.06 | - | - | 88.18 | 91.25 | 2,980 | 89.585 | 0.38% |
| 2025-03-11 | 0 | 91.15 | 89.05 | - | 89.10 | 89.10 | 200 | 17,820 | 89.100 | 88.72 | 86.67 | - | 86.72 | 86.72 | 205 | 86.720 | 1.39% |
| 2025-03-10 | 0 | 89.90 | 89.55 | - | 89.65 | 90.60 | 2,000 | 180,110 | 90.055 | 87.50 | 87.16 | - | 87.26 | 88.18 | 2,055 | 87.650 | -1.59% |
| 2025-03-07 | 0 | 91.35 | 87.00 | - | 92.15 | 93.95 | 400 | 37,220 | 93.050 | 88.91 | 84.68 | - | 89.69 | 91.44 | 411 | 90.565 | 3.22% |
| 2025-03-06 | 0 | 88.50 | - | - | 86.80 | 88.05 | 7,400 | 646,510 | 87.366 | 86.14 | - | - | 84.48 | 85.70 | 7,603 | 85.033 | 2.85% |
| 2025-03-05 | 0 | 86.05 | 85.90 | 86.80 | 85.90 | 85.90 | 200 | 17,180 | 85.900 | 83.75 | 83.61 | 84.48 | 83.61 | 83.61 | 205 | 83.606 | 1.77% |
| 2025-03-04 | 0 | 84.55 | - | - | 82.30 | 84.65 | 10,200 | 852,630 | 83.591 | 82.29 | - | - | 80.10 | 82.39 | 10,480 | 81.358 | -0.12% |
| 2025-03-03 | 0 | 84.65 | - | 86.80 | 81.35 | 86.50 | 2,800 | 237,860 | 84.950 | 82.39 | - | 84.48 | 79.18 | 84.19 | 2,877 | 82.681 | 3.87% |
| 2025-02-28 | 0 | 81.50 | - | 86.00 | 81.50 | 84.80 | 800 | 66,520 | 83.150 | 79.32 | - | 83.70 | 79.32 | 82.54 | 822 | 80.929 | -1.75% |
| 2025-02-27 | 0 | 82.95 | 82.00 | - | 83.00 | 84.35 | 600 | 50,340 | 83.900 | 80.73 | 79.81 | - | 80.78 | 82.10 | 616 | 81.659 | 3.24% |
| 2025-02-26 | 0 | 80.35 | - | - | 80.45 | 81.60 | 2,400 | 195,590 | 81.496 | 78.20 | - | - | 78.30 | 79.42 | 2,466 | 79.319 | 0.75% |
| 2025-02-25 | 0 | 79.75 | - | - | - | - | 0 | 0 | - | 77.62 | - | - | - | - | 0 | - | -1.12% |
| 2025-02-24 | 0 | 80.65 | 77.00 | - | 77.00 | 80.75 | 3,000 | 239,440 | 79.813 | 78.50 | 74.94 | - | 74.94 | 78.59 | 3,082 | 77.682 | 4.06% |
| 2025-02-21 | 0 | 77.50 | 77.50 | - | 76.80 | 77.65 | 2,400 | 185,850 | 77.438 | 75.43 | 75.43 | - | 74.75 | 75.58 | 2,466 | 75.369 | 0.19% |
| 2025-02-20 | 0 | 77.35 | - | - | - | - | 0 | 0 | - | 75.28 | - | - | - | - | 0 | - | -1.84% |
| 2025-02-19 | 0 | 78.80 | 78.60 | - | 78.60 | 79.40 | 800 | 63,100 | 78.875 | 76.70 | 76.50 | - | 76.50 | 77.28 | 822 | 76.768 | -0.57% |
| 2025-02-18 | 0 | 79.25 | - | - | 78.85 | 79.00 | 3,000 | 236,760 | 78.920 | 77.13 | - | - | 76.74 | 76.89 | 3,082 | 76.812 | -0.25% |
| 2025-02-17 | 0 | 79.45 | - | - | - | - | 0 | 0 | - | 77.33 | - | - | - | - | 0 | - | -3.29% |
| 2025-02-14 | 0 | 82.15 | - | 82.70 | 82.15 | 82.30 | 1,600 | 131,590 | 82.244 | 79.96 | - | 80.49 | 79.96 | 80.10 | 1,644 | 80.047 | 3.66% |
| 2025-02-13 | 0 | 79.25 | - | - | 81.65 | 81.65 | 1,800 | 146,970 | 81.650 | 77.13 | - | - | 79.47 | 79.47 | 1,849 | 79.469 | 0.96% |
| 2025-02-12 | 0 | 78.50 | 78.45 | - | 78.50 | 79.45 | 7,200 | 569,170 | 79.051 | 76.40 | 76.35 | - | 76.40 | 77.33 | 7,398 | 76.940 | -2.00% |
| 2025-02-11 | 0 | 80.10 | - | - | 79.95 | 79.95 | 1,000 | 79,950 | 79.950 | 77.96 | - | - | 77.81 | 77.81 | 1,027 | 77.815 | -1.48% |
| 2025-02-10 | 0 | 81.30 | - | - | - | - | 0 | 0 | - | 79.13 | - | - | - | - | 0 | - | 0.87% |
| 2025-02-07 | 0 | 80.60 | - | - | 80.80 | 80.80 | 200 | 16,160 | 80.800 | 78.45 | - | - | 78.64 | 78.64 | 205 | 78.642 | 2.87% |
| 2025-02-06 | 0 | 78.35 | - | 80.80 | - | - | 0 | 0 | - | 76.26 | - | 78.64 | - | - | 0 | - | 1.89% |
| 2025-02-05 | 0 | 76.90 | - | 80.80 | - | - | 0 | 0 | - | 74.85 | - | 78.64 | - | - | 0 | - | -3.57% |
| 2025-02-04 | 0 | 79.75 | - | 80.80 | - | - | 0 | 0 | - | 77.62 | - | 78.64 | - | - | 0 | - | 3.17% |
| 2025-02-03 | 0 | 77.30 | - | 80.80 | - | - | 0 | 0 | - | 75.24 | - | 78.64 | - | - | 0 | - | 0.45% |
| 2025-01-28 | 0 | 76.95 | 76.85 | 77.30 | - | - | 0 | 0 | - | 74.89 | 74.80 | 75.24 | - | - | 0 | - | 0.52% |
| 2025-01-27 | 0 | 76.55 | - | - | 76.30 | 76.55 | 1,400 | 107,070 | 76.479 | 74.51 | - | - | 74.26 | 74.51 | 1,438 | 74.436 | 0.79% |
| 2025-01-24 | 0 | 75.95 | - | - | 76.80 | 76.80 | 1,800 | 138,240 | 76.800 | 73.92 | - | - | 74.75 | 74.75 | 1,849 | 74.749 | 3.33% |
| 2025-01-23 | 0 | 73.50 | 72.00 | - | 73.20 | 73.20 | 1,800 | 131,760 | 73.200 | 71.54 | 70.08 | - | 71.24 | 71.24 | 1,849 | 71.245 | -2.71% |
| 2025-01-22 | 0 | 75.55 | - | - | 75.80 | 75.80 | 200 | 15,160 | 75.800 | 73.53 | - | - | 73.78 | 73.78 | 205 | 73.775 | -0.98% |
| 2025-01-21 | 0 | 76.30 | - | - | - | - | 0 | 0 | - | 74.26 | - | - | - | - | 0 | - | 0.26% |
| 2025-01-20 | 0 | 76.10 | - | - | - | - | 0 | 0 | - | 74.07 | - | - | - | - | 0 | - | 3.12% |
| 2025-01-17 | 0 | 73.80 | 72.60 | - | - | - | 0 | 0 | - | 71.83 | 70.66 | - | - | - | 0 | - | -0.67% |
| 2025-01-16 | 0 | 74.30 | - | - | - | - | 0 | 0 | - | 72.32 | - | - | - | - | 0 | - | 0.54% |
| 2025-01-15 | 0 | 73.90 | - | - | - | - | 0 | 0 | - | 71.93 | - | - | - | - | 0 | - | -0.14% |
| 2025-01-14 | 0 | 74.00 | 74.00 | - | - | - | 0 | 0 | - | 72.02 | 72.02 | - | - | - | 0 | - | 0.27% |
| 2025-01-13 | 0 | 73.80 | - | - | - | - | 0 | 0 | - | 71.83 | - | - | - | - | 0 | - | -0.34% |
| 2025-01-10 | 0 | 74.05 | - | - | - | - | 0 | 0 | - | 72.07 | - | - | - | - | 0 | - | -0.67% |
| 2025-01-09 | 0 | 74.55 | - | - | 73.90 | 75.00 | 4,600 | 344,020 | 74.787 | 72.56 | - | - | 71.93 | 73.00 | 4,726 | 72.789 | 4.78% |
| 2025-01-08 | 0 | 71.15 | - | - | 72.60 | 72.60 | 200 | 14,520 | 72.600 | 69.25 | - | - | 70.66 | 70.66 | 205 | 70.661 | -1.52% |
| 2025-01-07 | 0 | 72.25 | 70.60 | - | - | - | 0 | 0 | - | 70.32 | 68.71 | - | - | - | 0 | - | 1.76% |
| 2025-01-06 | 0 | 71.00 | 70.25 | - | 70.50 | 70.50 | 200 | 14,100 | 70.500 | 69.10 | 68.37 | - | 68.62 | 68.62 | 205 | 68.617 | -0.77% |
| 2025-01-03 | 0 | 71.55 | 70.50 | - | 71.50 | 71.65 | 4,000 | 286,290 | 71.573 | 69.64 | 68.62 | - | 69.59 | 69.74 | 4,110 | 69.661 | -0.21% |
| 2025-01-02 | 0 | 71.70 | 70.50 | - | 71.70 | 72.35 | 4,200 | 302,650 | 72.060 | 69.78 | 68.62 | - | 69.78 | 70.42 | 4,315 | 70.135 | -2.85% |
| 2024-12-31 | 0 | 73.80 | 73.15 | 74.20 | 74.05 | 74.05 | 1,000 | 74,050 | 74.050 | 71.83 | 71.20 | 72.22 | 72.07 | 72.07 | 1,027 | 72.072 | 0.34% |
| 2024-12-30 | 0 | 73.55 | 70.50 | - | 73.40 | 73.40 | 600 | 44,040 | 73.400 | 71.59 | 68.62 | - | 71.44 | 71.44 | 616 | 71.439 | -2.45% |
| 2024-12-27 | 0 | 75.40 | 70.50 | - | - | - | 0 | 0 | - | 73.39 | 68.62 | - | - | - | 0 | - | -0.59% |
| 2024-12-24 | 0 | 75.85 | 75.75 | 76.20 | - | - | 0 | 0 | - | 73.82 | 73.73 | 74.16 | - | - | 0 | - | 0.60% |
| 2024-12-23 | 0 | 75.40 | 70.50 | - | 75.40 | 75.60 | 1,265 | 95,388 | 75.406 | 73.39 | 68.62 | - | 73.39 | 73.58 | 1,300 | 73.391 | -0.33% |
| 2024-12-20 | 0 | 75.65 | 74.30 | - | - | - | 0 | 0 | - | 73.63 | 72.32 | - | - | - | 0 | - | 1.68% |
| 2024-12-19 | 0 | 74.40 | - | - | 74.45 | 74.45 | 1,400 | 104,230 | 74.450 | 72.41 | - | - | 72.46 | 72.46 | 1,438 | 72.461 | 0.20% |
| 2024-12-18 | 0 | 74.25 | - | - | 74.80 | 74.80 | 800 | 59,840 | 74.800 | 72.27 | - | - | 72.80 | 72.80 | 822 | 72.802 | -2.17% |
| 2024-12-17 | 0 | 75.90 | - | - | 75.00 | 77.25 | 5,800 | 444,500 | 76.638 | 73.87 | - | - | 73.00 | 75.19 | 5,959 | 74.591 | -0.52% |
| 2024-12-16 | 0 | 76.30 | 75.00 | - | - | - | 0 | 0 | - | 74.26 | 73.00 | - | - | - | 0 | - | -0.26% |
| 2024-12-13 | 0 | 76.50 | - | - | 76.50 | 76.50 | 1,000 | 76,500 | 76.500 | 74.46 | - | - | 74.46 | 74.46 | 1,027 | 74.457 | -3.10% |
| 2024-12-12 | 0 | 78.95 | - | - | - | - | 0 | 0 | - | 76.84 | - | - | - | - | 0 | - | 2.27% |
| 2024-12-11 | 0 | 77.20 | - | - | 77.05 | 77.05 | 1,000 | 77,050 | 77.050 | 75.14 | - | - | 74.99 | 74.99 | 1,027 | 74.992 | -0.45% |
| 2024-12-10 | 0 | 77.55 | - | - | 80.00 | 80.00 | 200 | 16,000 | 80.000 | 75.48 | - | - | 77.86 | 77.86 | 205 | 77.863 | -1.65% |
| 2024-12-09 | 0 | 78.85 | - | - | 75.00 | 78.85 | 4,400 | 340,720 | 77.436 | 76.74 | - | - | 73.00 | 76.74 | 4,521 | 75.368 | 5.98% |
| 2024-12-06 | 0 | 74.40 | - | 75.00 | 72.10 | 73.85 | 800 | 58,730 | 73.413 | 72.41 | - | 73.00 | 70.17 | 71.88 | 822 | 71.452 | 3.19% |
| 2024-12-05 | 0 | 72.10 | - | - | - | - | 0 | 0 | - | 70.17 | - | - | - | - | 0 | - | -0.96% |
| 2024-12-04 | 0 | 72.80 | - | - | - | - | 0 | 0 | - | 70.86 | - | - | - | - | 0 | - | 0.21% |
| 2024-12-03 | 0 | 72.65 | - | - | - | - | 0 | 0 | - | 70.71 | - | - | - | - | 0 | - | -0.48% |
| 2024-12-02 | 0 | 73.00 | - | - | - | - | 0 | 0 | - | 71.05 | - | - | - | - | 0 | - | 2.60% |
| 2024-11-29 | 0 | 71.15 | 70.20 | - | - | - | 0 | 0 | - | 69.25 | 68.32 | - | - | - | 0 | - | 1.21% |
| 2024-11-28 | 0 | 70.30 | - | - | 69.00 | 69.70 | 1,400 | 96,880 | 69.200 | 68.42 | - | - | 67.16 | 67.84 | 1,438 | 67.352 | -3.83% |
| 2024-11-27 | 0 | 73.10 | - | - | 70.00 | 70.00 | 400 | 28,000 | 70.000 | 71.15 | - | - | 68.13 | 68.13 | 411 | 68.130 | 1.67% |
| 2024-11-26 | 0 | 71.90 | 70.00 | - | 71.75 | 71.75 | 1,800 | 129,150 | 71.750 | 69.98 | 68.13 | - | 69.83 | 69.83 | 1,849 | 69.834 | 0.42% |
| 2024-11-25 | 0 | 71.60 | 70.00 | - | 71.70 | 72.05 | 5,600 | 402,150 | 71.813 | 69.69 | 68.13 | - | 69.78 | 70.13 | 5,754 | 69.894 | -1.98% |
| 2024-11-22 | 0 | 73.05 | 70.00 | - | 73.35 | 74.00 | 1,200 | 88,670 | 73.892 | 71.10 | 68.13 | - | 71.39 | 72.02 | 1,233 | 71.918 | -1.35% |
| 2024-11-21 | 0 | 74.05 | 70.00 | - | 73.75 | 73.75 | 200 | 14,750 | 73.750 | 72.07 | 68.13 | - | 71.78 | 71.78 | 205 | 71.780 | -1.40% |
| 2024-11-20 | 0 | 75.10 | 70.00 | - | - | - | 0 | 0 | - | 73.09 | 68.13 | - | - | - | 0 | - | 0.33% |
| 2024-11-19 | 0 | 74.85 | 70.00 | - | - | - | 0 | 0 | - | 72.85 | 68.13 | - | - | - | 0 | - | 0.88% |
| 2024-11-18 | 0 | 74.20 | 70.00 | - | 74.15 | 74.45 | 3,000 | 222,750 | 74.250 | 72.22 | 68.13 | - | 72.17 | 72.46 | 3,082 | 72.267 | -0.67% |
| 2024-11-15 | 0 | 74.70 | - | - | - | - | 0 | 0 | - | 72.70 | - | - | - | - | 0 | - | -1.32% |
| 2024-11-14 | 0 | 75.70 | - | - | - | - | 0 | 0 | - | 73.68 | - | - | - | - | 0 | - | -2.07% |
| 2024-11-13 | 0 | 77.30 | - | - | - | - | 0 | 0 | - | 75.24 | - | - | - | - | 0 | - | -1.34% |
| 2024-11-12 | 0 | 78.35 | 78.00 | - | 78.75 | 79.60 | 5,400 | 427,990 | 79.257 | 76.26 | 75.92 | - | 76.65 | 77.47 | 5,548 | 77.140 | -3.92% |
| 2024-11-11 | 0 | 81.55 | 80.50 | - | 80.40 | 80.45 | 4,000 | 321,700 | 80.425 | 79.37 | 78.35 | - | 78.25 | 78.30 | 4,110 | 78.277 | -1.21% |
| 2024-11-08 | 0 | 82.55 | - | - | 82.95 | 83.50 | 4,600 | 383,880 | 83.452 | 80.35 | - | - | 80.73 | 81.27 | 4,726 | 81.223 | 0.49% |
| 2024-11-07 | 0 | 82.15 | - | - | - | - | 0 | 0 | - | 79.96 | - | - | - | - | 0 | - | 4.05% |
| 2024-11-06 | 0 | 78.95 | - | - | 78.30 | 78.30 | 2,200 | 172,260 | 78.300 | 76.84 | - | - | 76.21 | 76.21 | 2,260 | 76.209 | -1.37% |
| 2024-11-05 | 0 | 80.05 | - | 80.20 | 79.90 | 79.90 | 800 | 63,920 | 79.900 | 77.91 | - | 78.06 | 77.77 | 77.77 | 822 | 77.766 | 3.76% |
| 2024-11-04 | 0 | 77.15 | - | - | - | - | 0 | 0 | - | 75.09 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-01 | 0 | 77.15 | - | - | - | - | 0 | 0 | - | 75.09 | - | - | - | - | 0 | - | 1.38% |
| 2024-10-31 | 0 | 76.10 | - | - | - | - | 0 | 0 | - | 74.07 | - | - | - | - | 0 | - | -1.04% |
| 2024-10-30 | 0 | 76.90 | - | - | - | - | 0 | 0 | - | 74.85 | - | - | - | - | 0 | - | -3.81% |
| 2024-10-29 | 0 | 79.95 | - | - | - | - | 0 | 0 | - | 77.81 | - | - | - | - | 0 | - | -0.50% |
| 2024-10-28 | 0 | 80.35 | - | - | 80.35 | 80.35 | 200 | 16,070 | 80.350 | 78.20 | - | - | 78.20 | 78.20 | 205 | 78.204 | 1.01% |
| 2024-10-25 | 0 | 79.55 | - | - | - | - | 0 | 0 | - | 77.43 | - | - | - | - | 0 | - | 1.21% |
| 2024-10-24 | 0 | 78.60 | - | - | - | - | 0 | 0 | - | 76.50 | - | - | - | - | 0 | - | -1.75% |
| 2024-10-23 | 0 | 80.00 | - | - | 80.90 | 80.90 | 1,600 | 129,440 | 80.900 | 77.86 | - | - | 78.74 | 78.74 | 1,644 | 78.739 | 0.13% |
| 2024-10-22 | 0 | 79.90 | 79.75 | 80.15 | 79.80 | 79.80 | 200 | 15,960 | 79.800 | 77.77 | 77.62 | 78.01 | 77.67 | 77.67 | 205 | 77.669 | 2.04% |
| 2024-10-21 | 0 | 78.30 | - | 80.25 | 77.65 | 79.35 | 4,800 | 379,160 | 78.992 | 76.21 | - | 78.11 | 75.58 | 77.23 | 4,932 | 76.882 | -2.06% |
| 2024-10-18 | 0 | 79.95 | 75.50 | - | 79.45 | 80.40 | 4,600 | 367,750 | 79.946 | 77.81 | 73.48 | - | 77.33 | 78.25 | 4,726 | 77.810 | 3.90% |
| 2024-10-17 | 0 | 76.95 | 76.50 | 77.40 | 77.20 | 79.85 | 2,000 | 156,040 | 78.020 | 74.89 | 74.46 | 75.33 | 75.14 | 77.72 | 2,055 | 75.936 | -3.09% |
| 2024-10-16 | 0 | 79.40 | 78.85 | - | 78.55 | 79.20 | 1,600 | 125,810 | 78.631 | 77.28 | 76.74 | - | 76.45 | 77.08 | 1,644 | 76.531 | -2.58% |
| 2024-10-15 | 0 | 81.50 | - | - | - | - | 0 | 0 | - | 79.32 | - | - | - | - | 0 | - | -1.81% |
| 2024-10-14 | 0 | 83.00 | 82.90 | 83.10 | 82.30 | 85.60 | 15,400 | 1,300,520 | 84.449 | 80.78 | 80.69 | 80.88 | 80.10 | 83.31 | 15,823 | 82.194 | -8.99% |
| 2024-10-10 | 0 | 91.20 | - | - | 88.45 | 92.70 | 4,600 | 417,320 | 90.722 | 88.76 | - | - | 86.09 | 90.22 | 4,726 | 88.299 | 5.74% |
| 2024-10-09 | 0 | 86.25 | - | - | 84.80 | 92.20 | 17,400 | 1,545,480 | 88.821 | 83.95 | - | - | 82.54 | 89.74 | 17,878 | 86.448 | -1.54% |
| 2024-10-08 | 0 | 87.60 | - | - | 85.20 | 93.75 | 30,400 | 2,734,030 | 89.935 | 85.26 | - | - | 82.92 | 91.25 | 31,234 | 87.533 | -9.69% |
| 2024-10-07 | 0 | 97.00 | 96.35 | 97.75 | 95.85 | 97.75 | 6,000 | 581,510 | 96.918 | 94.41 | 93.78 | 95.14 | 93.29 | 95.14 | 6,165 | 94.330 | 4.41% |
| 2024-10-04 | 0 | 92.90 | - | - | 92.35 | 93.15 | 3,800 | 352,050 | 92.645 | 90.42 | - | - | 89.88 | 90.66 | 3,904 | 90.170 | 3.45% |
| 2024-10-03 | 0 | 89.80 | - | - | 88.15 | 90.60 | 10,200 | 914,780 | 89.684 | 87.40 | - | - | 85.80 | 88.18 | 10,480 | 87.289 | -2.29% |
| 2024-10-02 | 0 | 91.90 | - | - | 88.00 | 94.00 | 21,800 | 1,985,620 | 91.083 | 89.45 | - | - | 85.65 | 91.49 | 22,398 | 88.651 | 8.05% |
| 2024-09-30 | 0 | 85.05 | 84.90 | 85.30 | 83.60 | 87.00 | 22,200 | 1,894,120 | 85.321 | 82.78 | 82.63 | 83.02 | 81.37 | 84.68 | 22,809 | 83.042 | 3.85% |
| 2024-09-27 | 0 | 81.90 | 81.75 | 83.00 | 80.60 | 83.00 | 19,000 | 1,555,650 | 81.876 | 79.71 | 79.57 | 80.78 | 78.45 | 80.78 | 19,521 | 79.689 | 4.73% |
| 2024-09-26 | 0 | 78.20 | - | - | 72.20 | 78.40 | 32,000 | 2,431,080 | 75.971 | 76.11 | - | - | 70.27 | 76.31 | 32,878 | 73.942 | 13.99% |
| 2024-09-25 | 0 | 68.60 | - | 71.60 | 68.65 | 72.10 | 18,200 | 1,276,970 | 70.163 | 66.77 | - | 69.69 | 66.82 | 70.17 | 18,699 | 68.289 | -2.28% |
| 2024-09-24 | 0 | 70.20 | - | 71.00 | 69.20 | 70.20 | 25,000 | 1,743,570 | 69.743 | 68.32 | - | 69.10 | 67.35 | 68.32 | 25,686 | 67.880 | 5.48% |
| 2024-09-23 | 0 | 66.55 | - | - | 68.00 | 68.00 | 20,000 | 1,360,000 | 68.000 | 64.77 | - | - | 66.18 | 66.18 | 20,549 | 66.184 | -1.26% |
| 2024-09-20 | 0 | 67.40 | - | - | 67.30 | 67.55 | 8,600 | 579,680 | 67.405 | 65.60 | - | - | 65.50 | 65.75 | 8,836 | 65.604 | 2.98% |
| 2024-09-19 | 0 | 65.45 | 65.40 | - | - | - | 0 | 0 | - | 63.70 | 63.65 | - | - | - | 0 | - | 2.35% |
| 2024-09-17 | 0 | 63.95 | - | - | - | - | 0 | 0 | - | 62.24 | - | - | - | - | 0 | - | 1.43% |
| 2024-09-16 | 0 | 63.05 | - | - | - | - | 0 | 0 | - | 61.37 | - | - | - | - | 0 | - | -1.10% |
| 2024-09-13 | 0 | 63.75 | - | - | 63.60 | 63.60 | 4,000 | 254,400 | 63.600 | 62.05 | - | - | 61.90 | 61.90 | 4,110 | 61.901 | 1.03% |
| 2024-09-12 | 0 | 63.10 | - | - | 64.40 | 64.40 | 1,800 | 115,920 | 64.400 | 61.41 | - | - | 62.68 | 62.68 | 1,849 | 62.680 | -1.41% |
| 2024-09-11 | 0 | 64.00 | - | - | 64.00 | 64.60 | 2,600 | 167,000 | 64.231 | 62.29 | - | - | 62.29 | 62.87 | 2,671 | 62.515 | -3.69% |
| 2024-09-10 | 0 | 66.45 | - | - | 66.30 | 67.20 | 6,200 | 414,300 | 66.823 | 64.68 | - | - | 64.53 | 65.41 | 6,370 | 65.038 | -1.77% |
| 2024-09-09 | 0 | 67.65 | 67.15 | 68.10 | 67.65 | 67.65 | 1,200 | 81,180 | 67.650 | 65.84 | 65.36 | 66.28 | 65.84 | 65.84 | 1,233 | 65.843 | 0.19% |
| 2024-09-05 | 0 | 68.60 | 68.10 | - | 68.00 | 68.00 | 4,000 | 272,000 | 68.000 | 65.72 | 65.24 | - | 65.14 | 65.14 | 4,175 | 65.145 | -0.07% |
| 2024-09-04 | 0 | 68.65 | - | - | - | - | 0 | 0 | - | 65.77 | - | - | - | - | 0 | - | -1.22% |
| 2024-09-03 | 0 | 69.50 | 68.05 | - | 69.50 | 69.50 | 1,400 | 97,300 | 69.500 | 66.58 | 65.19 | - | 66.58 | 66.58 | 1,461 | 66.582 | 0.87% |
| 2024-09-02 | 0 | 68.90 | - | - | 68.90 | 68.90 | 200 | 13,780 | 68.900 | 66.01 | - | - | 66.01 | 66.01 | 209 | 66.007 | -1.50% |
| 2024-08-30 | 0 | 69.95 | - | - | - | - | 0 | 0 | - | 67.01 | - | - | - | - | 0 | - | 0.58% |
| 2024-08-29 | 0 | 69.55 | 69.10 | 70.10 | 67.45 | 68.30 | 3,200 | 217,370 | 67.928 | 66.63 | 66.20 | 67.16 | 64.62 | 65.43 | 3,340 | 65.076 | 1.90% |
| 2024-08-28 | 0 | 68.25 | 64.50 | - | 68.00 | 71.00 | 5,000 | 347,030 | 69.406 | 65.38 | 61.79 | - | 65.14 | 68.02 | 5,219 | 66.492 | 4.04% |
| 2024-08-27 | 0 | 65.60 | - | - | 66.00 | 66.00 | 400 | 26,400 | 66.000 | 62.85 | - | - | 63.23 | 63.23 | 418 | 63.229 | 0.46% |
| 2024-08-26 | 0 | 65.30 | - | - | 65.30 | 65.30 | 800 | 52,240 | 65.300 | 62.56 | - | - | 62.56 | 62.56 | 835 | 62.558 | 3.24% |
| 2024-08-23 | 0 | 63.25 | - | - | 62.50 | 62.50 | 1,200 | 75,000 | 62.500 | 60.59 | - | - | 59.88 | 59.88 | 1,253 | 59.876 | 0.32% |
| 2024-08-22 | 0 | 63.05 | - | - | - | - | 0 | 0 | - | 60.40 | - | - | - | - | 0 | - | 2.44% |
| 2024-08-21 | 0 | 61.55 | - | - | - | - | 0 | 0 | - | 58.97 | - | - | - | - | 0 | - | 0.33% |
| 2024-08-20 | 0 | 61.35 | - | - | - | - | 0 | 0 | - | 58.77 | - | - | - | - | 0 | - | -1.45% |
| 2024-08-19 | 0 | 62.25 | - | - | - | - | 0 | 0 | - | 59.64 | - | - | - | - | 0 | - | -0.72% |
| 2024-08-16 | 0 | 62.70 | - | - | 62.70 | 62.80 | 4,400 | 276,100 | 62.750 | 60.07 | - | - | 60.07 | 60.16 | 4,593 | 60.115 | 3.64% |
| 2024-08-15 | 0 | 60.50 | - | - | 60.50 | 60.50 | 400 | 24,200 | 60.500 | 57.96 | - | - | 57.96 | 57.96 | 418 | 57.960 | -2.34% |
| 2024-08-14 | 0 | 61.95 | - | - | 62.15 | 62.15 | 600 | 37,290 | 62.150 | 59.35 | - | - | 59.54 | 59.54 | 626 | 59.541 | -1.35% |
| 2024-08-13 | 0 | 62.80 | - | - | - | - | 0 | 0 | - | 60.16 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-12 | 0 | 62.80 | - | - | 62.75 | 62.80 | 1,400 | 87,900 | 62.786 | 60.16 | - | - | 60.12 | 60.16 | 1,461 | 60.150 | -3.24% |
| 2024-08-09 | 0 | 64.90 | 64.00 | - | 65.50 | 65.50 | 400 | 26,200 | 65.500 | 62.18 | 61.31 | - | 62.75 | 62.75 | 418 | 62.750 | 2.53% |
| 2024-08-08 | 0 | 63.30 | 61.50 | - | - | - | 0 | 0 | - | 60.64 | 58.92 | - | - | - | 0 | - | -0.31% |
| 2024-08-07 | 0 | 63.50 | - | - | 62.60 | 63.50 | 1,000 | 62,960 | 62.960 | 60.83 | - | - | 59.97 | 60.83 | 1,044 | 60.317 | 1.36% |
| 2024-08-06 | 0 | 62.65 | - | - | - | - | 0 | 0 | - | 60.02 | - | - | - | - | 0 | - | 0.64% |
| 2024-08-05 | 0 | 62.25 | - | - | 61.80 | 62.35 | 2,400 | 149,420 | 62.258 | 59.64 | - | - | 59.21 | 59.73 | 2,505 | 59.644 | -1.03% |
| 2024-08-02 | 0 | 62.90 | - | - | 62.95 | 62.95 | 200 | 12,590 | 62.950 | 60.26 | - | - | 60.31 | 60.31 | 209 | 60.307 | -0.24% |
| 2024-08-01 | 0 | 63.05 | - | - | - | - | 0 | 0 | - | 60.40 | - | - | - | - | 0 | - | -2.63% |
| 2024-07-31 | 0 | 64.75 | - | - | 62.80 | 62.80 | 200 | 12,560 | 62.800 | 62.03 | - | - | 60.16 | 60.16 | 209 | 60.163 | 3.19% |
| 2024-07-30 | 0 | 62.75 | - | - | 62.65 | 64.05 | 5,000 | 317,230 | 63.446 | 60.12 | - | - | 60.02 | 61.36 | 5,219 | 60.782 | -3.39% |
| 2024-07-29 | 0 | 64.95 | 64.30 | - | - | - | 0 | 0 | - | 62.22 | 61.60 | - | - | - | 0 | - | 0.39% |
| 2024-07-26 | 0 | 64.70 | - | - | - | - | 0 | 0 | - | 61.98 | - | - | - | - | 0 | - | 0.39% |
| 2024-07-25 | 0 | 64.45 | 64.10 | - | - | - | 0 | 0 | - | 61.74 | 61.41 | - | - | - | 0 | - | -1.30% |
| 2024-07-24 | 0 | 65.30 | - | - | - | - | 0 | 0 | - | 62.56 | - | - | - | - | 0 | - | -0.61% |
| 2024-07-23 | 0 | 65.70 | - | - | 65.50 | 66.75 | 2,400 | 159,470 | 66.446 | 62.94 | - | - | 62.75 | 63.95 | 2,505 | 63.656 | -3.03% |
| 2024-07-22 | 0 | 67.75 | 66.00 | - | - | - | 0 | 0 | - | 64.91 | 63.23 | - | - | - | 0 | - | 0.22% |
| 2024-07-19 | 0 | 67.60 | 67.00 | - | 67.35 | 68.00 | 1,600 | 108,440 | 67.775 | 64.76 | 64.19 | - | 64.52 | 65.14 | 1,670 | 64.929 | -3.01% |
| 2024-07-18 | 0 | 69.70 | - | - | - | - | 0 | 0 | - | 66.77 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-17 | 0 | 69.70 | - | - | 68.50 | 69.85 | 2,600 | 180,530 | 69.435 | 66.77 | - | - | 65.62 | 66.92 | 2,714 | 66.519 | 1.31% |
| 2024-07-16 | 0 | 68.80 | 68.00 | - | 67.70 | 68.80 | 1,400 | 95,680 | 68.343 | 65.91 | 65.14 | - | 64.86 | 65.91 | 1,461 | 65.473 | -0.79% |
| 2024-07-15 | 0 | 69.35 | 69.10 | - | - | - | 0 | 0 | - | 66.44 | 66.20 | - | - | - | 0 | - | -2.32% |
| 2024-07-12 | 0 | 71.00 | - | - | 69.30 | 71.20 | 9,400 | 659,950 | 70.207 | 68.02 | - | - | 66.39 | 68.21 | 9,812 | 67.260 | 5.73% |
| 2024-07-11 | 0 | 67.15 | - | 67.50 | 64.55 | 67.25 | 7,000 | 460,940 | 65.849 | 64.33 | - | 64.67 | 61.84 | 64.43 | 7,307 | 63.084 | 4.35% |
| 2024-07-10 | 0 | 64.35 | - | - | 64.35 | 66.05 | 5,000 | 325,790 | 65.158 | 61.65 | - | - | 61.65 | 63.28 | 5,219 | 62.422 | -1.00% |
| 2024-07-09 | 0 | 65.00 | - | - | 64.00 | 65.40 | 7,200 | 466,490 | 64.790 | 62.27 | - | - | 61.31 | 62.65 | 7,516 | 62.070 | -2.33% |
| 2024-07-08 | 0 | 66.55 | - | - | 65.75 | 66.90 | 6,800 | 450,840 | 66.300 | 63.76 | - | - | 62.99 | 64.09 | 7,098 | 63.516 | 0.53% |
| 2024-07-05 | 0 | 66.20 | 67.00 | - | 65.90 | 66.50 | 1,800 | 118,740 | 65.967 | 63.42 | 64.19 | - | 63.13 | 63.71 | 1,879 | 63.197 | -1.56% |
| 2024-07-04 | 0 | 67.25 | 67.20 | - | 67.20 | 68.30 | 5,600 | 378,470 | 67.584 | 64.43 | 64.38 | - | 64.38 | 65.43 | 5,845 | 64.746 | -1.61% |
| 2024-07-03 | 0 | 68.35 | 67.00 | - | 67.60 | 67.60 | 400 | 27,040 | 67.600 | 65.48 | 64.19 | - | 64.76 | 64.76 | 418 | 64.762 | 0.29% |
| 2024-07-02 | 0 | 68.15 | 68.00 | - | 68.15 | 68.75 | 1,800 | 122,940 | 68.300 | 65.29 | 65.14 | - | 65.29 | 65.86 | 1,879 | 65.432 | -2.57% |
| 2024-06-28 | 0 | 69.95 | 68.15 | - | 70.00 | 70.70 | 3,600 | 253,220 | 70.339 | 67.01 | 65.29 | - | 67.06 | 67.73 | 3,758 | 67.386 | -1.48% |
| 2024-06-27 | 0 | 71.00 | 68.15 | 73.80 | 71.00 | 71.50 | 4,600 | 328,110 | 71.328 | 68.02 | 65.29 | 70.70 | 68.02 | 68.50 | 4,802 | 68.333 | -2.34% |
| 2024-06-26 | 0 | 72.70 | - | - | - | - | 0 | 0 | - | 69.65 | - | - | - | - | 0 | - | -0.82% |
| 2024-06-25 | 0 | 73.30 | - | - | 74.15 | 74.25 | 3,200 | 237,440 | 74.200 | 70.22 | - | - | 71.04 | 71.13 | 3,340 | 71.085 | -0.48% |
| 2024-06-24 | 0 | 73.65 | 71.50 | - | - | - | 0 | 0 | - | 70.56 | 68.50 | - | - | - | 0 | - | 0.82% |
| 2024-06-21 | 0 | 73.05 | 72.30 | 73.80 | 72.80 | 73.30 | 9,000 | 658,540 | 73.171 | 69.98 | 69.26 | 70.70 | 69.74 | 70.22 | 9,394 | 70.099 | -1.48% |
| 2024-06-20 | 0 | 74.15 | 73.00 | - | 74.10 | 77.05 | 11,600 | 875,760 | 75.497 | 71.04 | 69.94 | - | 70.99 | 73.81 | 12,108 | 72.327 | -3.26% |
| 2024-06-19 | 0 | 76.65 | 74.50 | - | 75.60 | 75.60 | 1,200 | 90,840 | 75.700 | 73.43 | 71.37 | - | 72.43 | 72.43 | 1,253 | 72.522 | 2.47% |
| 2024-06-18 | 0 | 74.80 | - | - | 74.55 | 74.55 | 400 | 29,820 | 74.550 | 71.66 | - | - | 71.42 | 71.42 | 418 | 71.420 | -0.53% |
| 2024-06-17 | 0 | 75.20 | 74.80 | - | 75.20 | 77.00 | 10,000 | 752,880 | 75.288 | 72.04 | 71.66 | - | 72.04 | 73.77 | 10,438 | 72.127 | -0.27% |
| 2024-06-14 | 0 | 75.40 | 75.20 | - | 74.75 | 74.75 | 400 | 29,900 | 74.750 | 72.23 | 72.04 | - | 71.61 | 71.61 | 418 | 71.612 | -1.11% |
| 2024-06-13 | 0 | 76.25 | 76.00 | - | 76.15 | 76.70 | 1,400 | 106,830 | 76.307 | 73.05 | 72.81 | - | 72.95 | 73.48 | 1,461 | 73.103 | -0.52% |
| 2024-06-12 | 0 | 76.65 | 75.75 | - | - | - | 0 | 0 | - | 73.43 | 72.57 | - | - | - | 0 | - | -3.22% |
| 2024-06-11 | 0 | 79.20 | - | - | 78.75 | 79.20 | 2,600 | 205,440 | 79.015 | 75.87 | - | - | 75.44 | 75.87 | 2,714 | 75.698 | -2.28% |
| 2024-06-07 | 0 | 81.05 | - | - | 81.05 | 81.20 | 2,400 | 194,850 | 81.188 | 77.65 | - | - | 77.65 | 77.79 | 2,505 | 77.779 | -0.12% |
| 2024-06-06 | 0 | 81.15 | - | 82.50 | - | - | 0 | 0 | - | 77.74 | - | 79.04 | - | - | 0 | - | -0.49% |
| 2024-06-05 | 0 | 81.55 | - | 82.50 | 81.60 | 81.60 | 200 | 16,320 | 81.600 | 78.13 | - | 79.04 | 78.17 | 78.17 | 209 | 78.174 | 0.31% |
| 2024-06-04 | 0 | 81.30 | - | 82.00 | 80.15 | 81.50 | 11,600 | 943,370 | 81.325 | 77.89 | - | 78.56 | 76.78 | 78.08 | 12,108 | 77.910 | 2.59% |
| 2024-06-03 | 0 | 79.25 | - | 81.00 | 79.45 | 80.00 | 4,000 | 318,520 | 79.630 | 75.92 | - | 77.60 | 76.11 | 76.64 | 4,175 | 76.287 | 2.92% |
| 2024-05-31 | 0 | 77.00 | - | 80.10 | 77.00 | 80.00 | 3,000 | 233,900 | 77.967 | 73.77 | - | 76.74 | 73.77 | 76.64 | 3,131 | 74.693 | -0.84% |
| 2024-05-30 | 0 | 77.65 | 77.00 | - | 77.65 | 81.00 | 6,000 | 476,210 | 79.368 | 74.39 | 73.77 | - | 74.39 | 77.60 | 6,263 | 76.036 | -3.30% |
| 2024-05-29 | 0 | 80.30 | 79.00 | - | 80.65 | 80.65 | 1,400 | 112,910 | 80.650 | 76.93 | 75.68 | - | 77.26 | 77.26 | 1,461 | 77.264 | -1.47% |
| 2024-05-28 | 0 | 81.50 | - | 82.80 | 81.25 | 82.30 | 12,200 | 1,003,030 | 82.216 | 78.08 | - | 79.32 | 77.84 | 78.84 | 12,735 | 78.764 | 0.37% |
| 2024-05-27 | 0 | 81.20 | - | 81.50 | 79.75 | 81.20 | 15,400 | 1,236,450 | 80.289 | 77.79 | - | 78.08 | 76.40 | 77.79 | 16,075 | 76.918 | 0.37% |
| 2024-05-24 | 0 | 80.90 | 79.80 | - | 81.20 | 81.20 | 200 | 16,240 | 81.200 | 77.50 | 76.45 | - | 77.79 | 77.79 | 209 | 77.791 | -0.12% |
| 2024-05-23 | 0 | 81.00 | - | - | 81.00 | 81.60 | 20,200 | 1,647,200 | 81.545 | 77.60 | - | - | 77.60 | 78.17 | 21,085 | 78.121 | -2.29% |
| 2024-05-22 | 0 | 82.90 | 82.00 | 84.00 | 82.70 | 83.30 | 12,800 | 1,064,560 | 83.169 | 79.42 | 78.56 | 80.47 | 79.23 | 79.80 | 13,361 | 79.677 | 1.59% |
| 2024-05-21 | 0 | 81.60 | 81.50 | - | 82.00 | 82.70 | 20,400 | 1,676,080 | 82.161 | 78.17 | 78.08 | - | 78.56 | 79.23 | 21,294 | 78.711 | -4.06% |
| 2024-05-20 | 0 | 85.05 | 83.20 | 85.60 | 84.00 | 85.10 | 20,600 | 1,741,400 | 84.534 | 81.48 | 79.71 | 82.01 | 80.47 | 81.53 | 21,503 | 80.985 | 2.90% |
| 2024-05-17 | 0 | 82.65 | 82.00 | 83.30 | 82.00 | 82.85 | 7,600 | 626,980 | 82.497 | 79.18 | 78.56 | 79.80 | 78.56 | 79.37 | 7,933 | 79.034 | -0.78% |
| 2024-05-16 | 0 | 83.30 | 81.80 | - | 82.35 | 83.00 | 10,200 | 840,100 | 82.363 | 79.80 | 78.37 | - | 78.89 | 79.52 | 10,647 | 78.905 | 0.12% |
| 2024-05-14 | 0 | 83.20 | - | - | 83.20 | 84.50 | 24,200 | 2,017,950 | 83.386 | 79.71 | - | - | 79.71 | 80.95 | 25,261 | 79.885 | -0.66% |
| 2024-05-13 | 0 | 83.75 | - | - | 84.00 | 84.00 | 10,000 | 840,000 | 84.000 | 80.23 | - | - | 80.47 | 80.47 | 10,438 | 80.473 | -0.37% |
| 2024-05-10 | 0 | 85.10 | - | - | 83.65 | 83.80 | 11,000 | 921,650 | 83.786 | 80.53 | - | - | 79.16 | 79.30 | 11,624 | 79.286 | 0.24% |
| 2024-05-09 | 0 | 84.90 | - | - | 84.70 | 84.70 | 800 | 67,760 | 84.700 | 80.34 | - | - | 80.15 | 80.15 | 845 | 80.151 | 0.24% |
| 2024-05-08 | 0 | 84.70 | - | - | 84.80 | 84.85 | 1,200 | 101,770 | 84.808 | 80.15 | - | - | 80.25 | 80.29 | 1,268 | 80.253 | -2.25% |
| 2024-05-07 | 0 | 86.65 | - | 87.00 | 86.40 | 86.55 | 3,400 | 293,910 | 86.444 | 82.00 | - | 82.33 | 81.76 | 81.90 | 3,593 | 81.801 | 0.99% |
| 2024-05-06 | 0 | 85.80 | 84.90 | - | 84.35 | 85.15 | 2,800 | 237,590 | 84.854 | 81.19 | 80.34 | - | 79.82 | 80.58 | 2,959 | 80.296 | -0.35% |
| 2024-05-03 | 0 | 86.10 | - | 87.00 | - | - | 0 | 0 | - | 81.48 | - | 82.33 | - | - | 0 | - | 2.56% |
| 2024-05-02 | 0 | 83.95 | 83.00 | 86.00 | - | - | 0 | 0 | - | 79.44 | 78.54 | 81.38 | - | - | 0 | - | 0.96% |
| 2024-04-30 | 0 | 83.15 | - | - | - | - | 0 | 0 | - | 78.68 | - | - | - | - | 0 | - | -0.06% |
| 2024-04-29 | 0 | 83.20 | - | 84.50 | 84.80 | 84.80 | 1,400 | 118,720 | 84.800 | 78.73 | - | 79.96 | 80.25 | 80.25 | 1,479 | 80.245 | -0.24% |
| 2024-04-26 | 0 | 83.40 | - | - | - | - | 0 | 0 | - | 78.92 | - | - | - | - | 0 | - | 0.91% |
| 2024-04-25 | 0 | 82.65 | - | - | 83.55 | 83.95 | 4,800 | 402,160 | 83.783 | 78.21 | - | - | 79.06 | 79.44 | 5,072 | 79.283 | -0.12% |
| 2024-04-24 | 0 | 82.75 | - | - | 82.50 | 82.70 | 1,400 | 115,720 | 82.657 | 78.31 | - | - | 78.07 | 78.26 | 1,479 | 78.217 | 2.54% |
| 2024-04-23 | 0 | 80.70 | - | 82.00 | - | - | 0 | 0 | - | 76.37 | - | 77.60 | - | - | 0 | - | 1.96% |
| 2024-04-22 | 0 | 79.15 | 78.60 | - | - | - | 0 | 0 | - | 74.90 | 74.38 | - | - | - | 0 | - | 1.93% |
| 2024-04-19 | 0 | 77.65 | - | - | 76.70 | 77.15 | 3,200 | 246,160 | 76.925 | 73.48 | - | - | 72.58 | 73.01 | 3,382 | 72.793 | -1.65% |
| 2024-04-18 | 0 | 78.95 | - | - | 78.50 | 78.95 | 1,800 | 142,020 | 78.900 | 74.71 | - | - | 74.28 | 74.71 | 1,902 | 74.662 | 4.85% |
| 2024-04-17 | 0 | 75.30 | - | - | - | - | 0 | 0 | - | 71.26 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-16 | 0 | 75.30 | 74.00 | - | - | - | 0 | 0 | - | 71.26 | 70.03 | - | - | - | 0 | - | -2.14% |
| 2024-04-15 | 0 | 76.95 | - | - | - | - | 0 | 0 | - | 72.82 | - | - | - | - | 0 | - | -2.10% |
| 2024-04-12 | 0 | 78.60 | 78.40 | - | 78.60 | 80.00 | 4,000 | 316,450 | 79.113 | 74.38 | 74.19 | - | 74.38 | 75.70 | 4,227 | 74.863 | -2.96% |
| 2024-04-11 | 0 | 81.00 | 79.40 | - | 81.00 | 81.00 | 400 | 32,400 | 81.000 | 76.65 | 75.14 | - | 76.65 | 76.65 | 423 | 76.649 | -1.22% |
| 2024-04-10 | 0 | 82.00 | - | - | 81.95 | 82.60 | 1,200 | 98,970 | 82.475 | 77.60 | - | - | 77.55 | 78.16 | 1,268 | 78.045 | 0.55% |
| 2024-04-09 | 0 | 81.55 | - | - | - | - | 0 | 0 | - | 77.17 | - | - | - | - | 0 | - | -0.37% |
| 2024-04-08 | 0 | 81.85 | - | - | - | - | 0 | 0 | - | 77.45 | - | - | - | - | 0 | - | -0.37% |
| 2024-04-05 | 0 | 82.15 | - | - | 82.00 | 82.00 | 200 | 16,400 | 82.000 | 77.74 | - | - | 77.60 | 77.60 | 211 | 77.596 | 1.99% |
| 2024-04-03 | 0 | 80.55 | - | - | - | - | 0 | 0 | - | 76.22 | - | - | - | - | 0 | - | -1.53% |
| 2024-04-02 | 0 | 81.80 | - | - | 80.85 | 82.30 | 8,800 | 714,420 | 81.184 | 77.41 | - | - | 76.51 | 77.88 | 9,299 | 76.824 | 6.10% |
| 2024-03-28 | 0 | 77.10 | - | - | - | - | 0 | 0 | - | 72.96 | - | - | - | - | 0 | - | 1.58% |
| 2024-03-27 | 0 | 75.90 | - | - | 75.40 | 75.40 | 400 | 30,160 | 75.400 | 71.82 | - | - | 71.35 | 71.35 | 423 | 71.350 | -1.75% |
| 2024-03-26 | 0 | 77.25 | 76.95 | - | 75.90 | 78.15 | 32,400 | 2,510,070 | 77.471 | 73.10 | 72.82 | - | 71.82 | 73.95 | 34,239 | 73.310 | 2.93% |
| 2024-03-25 | 0 | 75.05 | - | - | 75.15 | 75.20 | 9,000 | 676,780 | 75.198 | 71.02 | - | - | 71.11 | 71.16 | 9,511 | 71.159 | 1.49% |
| 2024-03-22 | 0 | 73.95 | - | - | 74.10 | 74.10 | 1,600 | 118,560 | 74.100 | 69.98 | - | - | 70.12 | 70.12 | 1,691 | 70.120 | -2.25% |
| 2024-03-21 | 0 | 75.65 | - | 77.50 | 74.50 | 75.55 | 3,000 | 225,260 | 75.087 | 71.59 | - | 73.34 | 70.50 | 71.49 | 3,170 | 71.054 | 3.35% |
| 2024-03-20 | 0 | 73.20 | - | 75.20 | 73.70 | 74.30 | 1,600 | 118,160 | 73.850 | 69.27 | - | 71.16 | 69.74 | 70.31 | 1,691 | 69.883 | 1.95% |
| 2024-03-19 | 0 | 71.80 | - | - | 71.20 | 71.40 | 10,800 | 770,760 | 71.367 | 67.94 | - | - | 67.38 | 67.56 | 11,413 | 67.533 | 0.21% |
| 2024-03-18 | 0 | 71.65 | 71.40 | - | 70.85 | 70.85 | 1,200 | 85,020 | 70.850 | 67.80 | 67.56 | - | 67.04 | 67.04 | 1,268 | 67.045 | -0.07% |
| 2024-03-15 | 0 | 71.70 | 71.50 | - | 71.40 | 71.70 | 13,000 | 931,500 | 71.654 | 67.85 | 67.66 | - | 67.56 | 67.85 | 13,738 | 67.805 | -1.38% |
| 2024-03-14 | 0 | 72.70 | 71.70 | 73.00 | - | - | 0 | 0 | - | 68.80 | 67.85 | 69.08 | - | - | 0 | - | -0.62% |
| 2024-03-13 | 0 | 73.15 | 71.70 | - | 73.30 | 73.30 | 1,800 | 131,940 | 73.300 | 69.22 | 67.85 | - | 69.36 | 69.36 | 1,902 | 69.363 | 0.21% |
| 2024-03-12 | 0 | 73.00 | 71.70 | - | 70.65 | 74.65 | 24,600 | 1,796,300 | 73.020 | 69.08 | 67.85 | - | 66.86 | 70.64 | 25,996 | 69.098 | 5.19% |
| 2024-03-11 | 0 | 69.40 | - | - | - | - | 0 | 0 | - | 65.67 | - | - | - | - | 0 | - | 1.02% |
| 2024-03-08 | 0 | 68.70 | - | - | 68.25 | 68.25 | 400 | 27,300 | 68.250 | 65.01 | - | - | 64.58 | 64.58 | 423 | 64.584 | 2.54% |
| 2024-03-07 | 0 | 67.00 | - | - | - | - | 0 | 0 | - | 63.40 | - | - | - | - | 0 | - | -3.25% |
| 2024-03-06 | 0 | 69.25 | - | - | - | - | 0 | 0 | - | 65.53 | - | - | - | - | 0 | - | 2.06% |
| 2024-03-05 | 0 | 67.85 | - | - | 68.40 | 68.40 | 10,000 | 684,000 | 68.400 | 64.21 | - | - | 64.73 | 64.73 | 10,568 | 64.726 | -2.44% |
| 2024-03-04 | 0 | 69.55 | - | - | 69.30 | 69.30 | 9,800 | 679,140 | 69.300 | 65.81 | - | - | 65.58 | 65.58 | 10,356 | 65.578 | -0.86% |
| 2024-03-01 | 0 | 70.15 | 69.80 | - | 69.35 | 69.35 | 400 | 27,740 | 69.350 | 66.38 | 66.05 | - | 65.63 | 65.63 | 423 | 65.625 | -0.99% |
| 2024-02-29 | 0 | 70.85 | - | - | - | - | 0 | 0 | - | 67.04 | - | - | - | - | 0 | - | 2.83% |
| 2024-02-28 | 0 | 68.90 | - | - | 70.00 | 70.75 | 1,000 | 70,320 | 70.320 | 65.20 | - | - | 66.24 | 66.95 | 1,057 | 66.543 | -4.57% |
| 2024-02-27 | 0 | 72.20 | 70.50 | - | 70.50 | 70.50 | 200 | 14,100 | 70.500 | 68.32 | 66.71 | - | 66.71 | 66.71 | 211 | 66.713 | 0.91% |
| 2024-02-26 | 0 | 71.55 | - | - | - | - | 0 | 0 | - | 67.71 | - | - | - | - | 0 | - | -1.99% |
| 2024-02-23 | 0 | 73.00 | - | - | 72.40 | 72.95 | 1,400 | 101,910 | 72.793 | 69.08 | - | - | 68.51 | 69.03 | 1,479 | 68.883 | 1.53% |
| 2024-02-22 | 0 | 71.90 | - | - | 72.05 | 72.05 | 200 | 14,410 | 72.050 | 68.04 | - | - | 68.18 | 68.18 | 211 | 68.180 | 1.05% |
| 2024-02-21 | 0 | 71.15 | - | - | 70.95 | 71.45 | 11,400 | 813,670 | 71.375 | 67.33 | - | - | 67.14 | 67.61 | 12,047 | 67.541 | 1.72% |
| 2024-02-20 | 0 | 69.95 | 68.00 | - | - | - | 0 | 0 | - | 66.19 | 64.35 | - | - | - | 0 | - | 0.00% |
| 2024-02-19 | 0 | 69.95 | 69.00 | - | - | - | 0 | 0 | - | 66.19 | 65.29 | - | - | - | 0 | - | -3.18% |
| 2024-02-16 | 0 | 72.25 | - | - | 72.00 | 72.00 | 200 | 14,400 | 72.000 | 68.37 | - | - | 68.13 | 68.13 | 211 | 68.133 | 6.09% |
| 2024-02-15 | 0 | 68.10 | - | - | - | - | 0 | 0 | - | 64.44 | - | - | - | - | 0 | - | 1.79% |
| 2024-02-14 | 0 | 66.90 | - | - | 65.70 | 65.70 | 400 | 26,280 | 65.700 | 63.31 | - | - | 62.17 | 62.17 | 423 | 62.171 | 2.53% |
| 2024-02-09 | 0 | 65.25 | - | 65.45 | - | - | 0 | 0 | - | 61.75 | - | 61.93 | - | - | 0 | - | 1.48% |
| 2024-02-08 | 0 | 64.30 | - | - | - | - | 0 | 0 | - | 60.85 | - | - | - | - | 0 | - | -0.62% |
| 2024-02-07 | 0 | 64.70 | - | - | 65.90 | 66.05 | 400 | 26,390 | 65.975 | 61.22 | - | - | 62.36 | 62.50 | 423 | 62.431 | -0.99% |
| 2024-02-06 | 0 | 65.35 | - | - | 65.30 | 65.35 | 8,000 | 522,700 | 65.338 | 61.84 | - | - | 61.79 | 61.84 | 8,454 | 61.828 | 4.48% |
| 2024-02-05 | 0 | 62.55 | - | - | 62.70 | 62.70 | 200 | 12,540 | 62.700 | 59.19 | - | - | 59.33 | 59.33 | 211 | 59.332 | 2.04% |
| 2024-02-02 | 0 | 61.30 | - | - | 62.00 | 62.70 | 4,000 | 249,460 | 62.365 | 58.01 | - | - | 58.67 | 59.33 | 4,227 | 59.015 | 2.25% |
| 2024-02-01 | 0 | 59.95 | 56.00 | - | 57.70 | 60.70 | 4,200 | 245,480 | 58.448 | 56.73 | 52.99 | - | 54.60 | 57.44 | 4,438 | 55.308 | -0.50% |
| 2024-01-31 | 0 | 60.25 | - | - | 60.55 | 62.95 | 3,000 | 184,060 | 61.353 | 57.01 | - | - | 57.30 | 59.57 | 3,170 | 58.058 | -5.04% |
| 2024-01-30 | 0 | 63.45 | - | - | 63.00 | 63.00 | 200 | 12,600 | 63.000 | 60.04 | - | - | 59.62 | 59.62 | 211 | 59.616 | -4.30% |
| 2024-01-29 | 0 | 66.30 | - | - | - | - | 0 | 0 | - | 62.74 | - | - | - | - | 0 | - | 2.95% |
| 2024-01-26 | 0 | 64.40 | - | - | 64.50 | 65.20 | 11,200 | 722,960 | 64.550 | 60.94 | - | - | 61.04 | 61.70 | 11,836 | 61.083 | -0.39% |
| 2024-01-25 | 0 | 64.65 | - | - | 64.00 | 64.00 | 200 | 12,800 | 64.000 | 61.18 | - | - | 60.56 | 60.56 | 211 | 60.562 | 1.17% |
| 2024-01-24 | 0 | 63.90 | - | - | 62.85 | 63.65 | 3,000 | 189,890 | 63.297 | 60.47 | - | - | 59.47 | 60.23 | 3,170 | 59.897 | 4.24% |
| 2024-01-23 | 0 | 61.30 | - | - | 61.55 | 61.55 | 1,800 | 110,790 | 61.550 | 58.01 | - | - | 58.24 | 58.24 | 1,902 | 58.244 | 4.16% |
| 2024-01-22 | 0 | 58.85 | 58.00 | - | 58.90 | 60.00 | 2,200 | 129,850 | 59.023 | 55.69 | 54.88 | - | 55.74 | 56.78 | 2,325 | 55.853 | -2.97% |
| 2024-01-19 | 0 | 60.65 | - | - | - | - | 0 | 0 | - | 57.39 | - | - | - | - | 0 | - | -1.46% |
| 2024-01-18 | 0 | 61.55 | - | - | 61.50 | 61.50 | 200 | 12,300 | 61.500 | 58.24 | - | - | 58.20 | 58.20 | 211 | 58.197 | -0.81% |
| 2024-01-17 | 0 | 62.05 | - | - | 62.30 | 63.80 | 400 | 25,220 | 63.050 | 58.72 | - | - | 58.95 | 60.37 | 423 | 59.663 | -5.84% |
| 2024-01-16 | 0 | 65.90 | - | - | - | - | 0 | 0 | - | 62.36 | - | - | - | - | 0 | - | -3.09% |
| 2024-01-15 | 0 | 68.00 | - | - | 68.00 | 68.00 | 1,000 | 68,000 | 68.000 | 64.35 | - | - | 64.35 | 64.35 | 1,057 | 64.348 | 0.52% |
| 2024-01-12 | 0 | 67.65 | - | - | - | - | 0 | 0 | - | 64.02 | - | - | - | - | 0 | - | 0.59% |
| 2024-01-11 | 0 | 67.25 | - | - | - | - | 0 | 0 | - | 63.64 | - | - | - | - | 0 | - | 2.83% |
| 2024-01-10 | 0 | 65.40 | 64.50 | - | - | - | 0 | 0 | - | 61.89 | 61.04 | - | - | - | 0 | - | 1.08% |
| 2024-01-09 | 0 | 64.70 | - | - | - | - | 0 | 0 | - | 61.22 | - | - | - | - | 0 | - | 1.17% |
| 2024-01-08 | 0 | 63.95 | 63.00 | - | 64.10 | 64.10 | 1,000 | 64,100 | 64.100 | 60.52 | 59.62 | - | 60.66 | 60.66 | 1,057 | 60.657 | -0.54% |
| 2024-01-05 | 0 | 64.30 | - | - | 65.00 | 65.05 | 1,400 | 91,020 | 65.014 | 60.85 | - | - | 61.51 | 61.56 | 1,479 | 61.522 | 0.16% |
| 2024-01-04 | 0 | 64.20 | 62.70 | - | 63.45 | 63.80 | 1,000 | 63,720 | 63.720 | 60.75 | 59.33 | - | 60.04 | 60.37 | 1,057 | 60.297 | -2.73% |
| 2024-01-03 | 0 | 66.00 | 65.50 | - | 65.85 | 65.85 | 200 | 13,170 | 65.850 | 62.46 | 61.98 | - | 62.31 | 62.31 | 211 | 62.313 | -1.64% |
| 2024-01-02 | 0 | 67.10 | - | - | - | - | 0 | 0 | - | 63.50 | - | - | - | - | 0 | - | -2.26% |
| 2023-12-29 | 0 | 68.65 | - | - | 68.20 | 68.20 | 200 | 13,640 | 68.200 | 64.96 | - | - | 64.54 | 64.54 | 211 | 64.537 | -0.87% |
| 2023-12-28 | 0 | 69.25 | - | - | - | - | 0 | 0 | - | 65.53 | - | - | - | - | 0 | - | 3.82% |
| 2023-12-27 | 0 | 66.70 | - | - | - | - | 0 | 0 | - | 63.12 | - | - | - | - | 0 | - | -1.48% |
| 2023-12-22 | 0 | 67.70 | - | - | - | - | 0 | 0 | - | 64.06 | - | - | - | - | 0 | - | -0.44% |
| 2023-12-21 | 0 | 68.00 | - | - | - | - | 0 | 0 | - | 64.35 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-20 | 0 | 68.00 | - | - | - | - | 0 | 0 | - | 64.35 | - | - | - | - | 0 | - | 1.27% |
| 2023-12-19 | 0 | 67.15 | - | - | 66.65 | 67.30 | 20,400 | 1,361,650 | 66.748 | 63.54 | - | - | 63.07 | 63.69 | 21,558 | 63.162 | 0.22% |
| 2023-12-18 | 0 | 67.00 | - | - | 67.00 | 67.00 | 1,000 | 67,000 | 67.000 | 63.40 | - | - | 63.40 | 63.40 | 1,057 | 63.401 | -2.05% |
| 2023-12-15 | 0 | 68.40 | 66.60 | - | - | - | 0 | 0 | - | 64.73 | 63.02 | - | - | - | 0 | - | 3.25% |
| 2023-12-14 | 0 | 66.25 | - | - | 66.50 | 69.00 | 400 | 27,100 | 67.750 | 62.69 | - | - | 62.93 | 65.29 | 423 | 64.111 | 0.08% |
| 2023-12-13 | 0 | 66.20 | - | - | - | - | 0 | 0 | - | 62.64 | - | - | - | - | 0 | - | -2.72% |
| 2023-12-12 | 0 | 68.05 | 68.00 | - | - | - | 0 | 0 | - | 64.39 | 64.35 | - | - | - | 0 | - | 1.49% |
| 2023-12-11 | 0 | 67.05 | 65.90 | - | 65.90 | 65.90 | 800 | 52,720 | 65.900 | 63.45 | 62.36 | - | 62.36 | 62.36 | 845 | 62.360 | -0.74% |
| 2023-12-08 | 0 | 67.55 | 66.95 | - | - | - | 0 | 0 | - | 63.92 | 63.35 | - | - | - | 0 | - | -0.22% |
| 2023-12-07 | 0 | 67.70 | - | - | 67.45 | 67.80 | 1,000 | 67,640 | 67.640 | 64.06 | - | - | 63.83 | 64.16 | 1,057 | 64.007 | -2.73% |
| 2023-12-06 | 0 | 69.60 | 69.30 | - | 68.10 | 69.35 | 2,600 | 177,780 | 68.377 | 65.86 | 65.58 | - | 64.44 | 65.63 | 2,748 | 64.704 | 1.68% |
| 2023-12-05 | 0 | 68.45 | 67.10 | - | 67.00 | 67.00 | 200 | 13,400 | 67.000 | 64.77 | 63.50 | - | 63.40 | 63.40 | 211 | 63.401 | -1.08% |
| 2023-12-04 | 0 | 69.20 | 68.80 | - | 68.90 | 70.00 | 40,200 | 2,773,900 | 69.002 | 65.48 | 65.10 | - | 65.20 | 66.24 | 42,482 | 65.296 | -4.68% |
| 2023-12-01 | 0 | 72.60 | - | - | 74.25 | 74.25 | 200 | 14,850 | 74.250 | 68.70 | - | - | 70.26 | 70.26 | 211 | 70.262 | -2.29% |
| 2023-11-30 | 0 | 74.30 | - | - | 73.35 | 73.35 | 200 | 14,670 | 73.350 | 70.31 | - | - | 69.41 | 69.41 | 211 | 69.410 | 1.16% |
| 2023-11-29 | 0 | 73.45 | - | - | 72.95 | 73.35 | 4,400 | 322,430 | 73.280 | 69.50 | - | - | 69.03 | 69.41 | 4,650 | 69.344 | -0.94% |
| 2023-11-28 | 0 | 74.15 | 74.00 | - | 75.05 | 75.05 | 200 | 15,010 | 75.050 | 70.17 | 70.03 | - | 71.02 | 71.02 | 211 | 71.019 | -1.07% |
| 2023-11-27 | 0 | 74.95 | - | - | 73.50 | 73.50 | 800 | 58,800 | 73.500 | 70.92 | - | - | 69.55 | 69.55 | 845 | 69.552 | 0.47% |
| 2023-11-24 | 0 | 74.60 | - | - | 74.60 | 74.95 | 3,000 | 224,540 | 74.847 | 70.59 | - | - | 70.59 | 70.92 | 3,170 | 70.827 | -2.04% |
| 2023-11-23 | 0 | 76.15 | - | - | 75.10 | 75.10 | 2,000 | 150,200 | 75.100 | 72.06 | - | - | 71.07 | 71.07 | 2,114 | 71.066 | 0.53% |
| 2023-11-22 | 0 | 75.75 | - | - | - | - | 0 | 0 | - | 71.68 | - | - | - | - | 0 | - | -0.39% |
| 2023-11-21 | 0 | 76.05 | - | - | 76.30 | 78.30 | 1,000 | 77,800 | 77.800 | 71.97 | - | - | 72.20 | 74.09 | 1,057 | 73.621 | -0.13% |
| 2023-11-20 | 0 | 76.15 | - | - | 75.30 | 75.30 | 200 | 15,060 | 75.300 | 72.06 | - | - | 71.26 | 71.26 | 211 | 71.255 | 0.40% |
| 2023-11-17 | 0 | 75.85 | - | - | 76.00 | 76.00 | 400 | 30,400 | 76.000 | 71.78 | - | - | 71.92 | 71.92 | 423 | 71.918 | -4.05% |
| 2023-11-16 | 0 | 79.05 | - | - | - | - | 0 | 0 | - | 74.80 | - | - | - | - | 0 | - | -3.42% |
| 2023-11-15 | 0 | 81.85 | - | - | 81.20 | 81.20 | 200 | 16,240 | 81.200 | 77.45 | - | - | 76.84 | 76.84 | 211 | 76.839 | 0.61% |
| 2023-11-14 | 0 | 81.35 | - | - | - | - | 0 | 0 | - | 76.98 | - | - | - | - | 0 | - | -4.57% |
| 2023-11-13 | 0 | 85.25 | - | - | - | - | 0 | 0 | - | 80.67 | - | - | - | - | 0 | - | 0.89% |
| 2023-11-10 | 0 | 84.50 | - | - | - | - | 0 | 0 | - | 79.96 | - | - | - | - | 0 | - | -0.82% |
| 2023-11-09 | 0 | 85.20 | - | - | - | - | 0 | 0 | - | 80.62 | - | - | - | - | 0 | - | -0.64% |
| 2023-11-08 | 0 | 85.75 | - | - | 85.75 | 85.75 | 3,000 | 257,250 | 85.750 | 81.14 | - | - | 81.14 | 81.14 | 3,170 | 81.144 | 0.70% |
| 2023-11-07 | 0 | 85.15 | - | - | - | - | 0 | 0 | - | 80.58 | - | - | - | - | 0 | - | -1.39% |
| 2023-11-06 | 0 | 86.35 | - | - | - | - | 0 | 0 | - | 81.71 | - | - | - | - | 0 | - | 0.94% |
| 2023-11-03 | 0 | 85.55 | - | - | - | - | 0 | 0 | - | 80.95 | - | - | - | - | 0 | - | 3.01% |
| 2023-11-02 | 0 | 83.05 | - | - | - | - | 0 | 0 | - | 78.59 | - | - | - | - | 0 | - | 0.36% |
| 2023-11-01 | 0 | 82.75 | - | - | 82.55 | 82.55 | 3,600 | 297,180 | 82.550 | 78.31 | - | - | 78.12 | 78.12 | 3,804 | 78.116 | 0.00% |
| 2023-10-31 | 0 | 82.75 | - | - | - | - | 0 | 0 | - | 78.31 | - | - | - | - | 0 | - | -2.24% |
| 2023-10-30 | 0 | 84.65 | - | - | 84.60 | 84.60 | 200 | 16,920 | 84.600 | 80.10 | - | - | 80.06 | 80.06 | 211 | 80.056 | 0.95% |
| 2023-10-27 | 0 | 83.85 | - | - | - | - | 0 | 0 | - | 79.35 | - | - | - | - | 0 | - | 4.29% |
| 2023-10-26 | 0 | 80.40 | - | - | - | - | 0 | 0 | - | 76.08 | - | - | - | - | 0 | - | -5.02% |
| 2023-10-25 | 0 | 84.65 | - | - | - | - | 0 | 0 | - | 80.10 | - | - | - | - | 0 | - | 0.12% |
| 2023-10-24 | 0 | 84.55 | - | - | - | - | 0 | 0 | - | 80.01 | - | - | - | - | 0 | - | -1.23% |
| 2023-10-20 | 0 | 85.60 | - | - | - | - | 0 | 0 | - | 81.00 | - | - | - | - | 0 | - | 0.29% |
| 2023-10-19 | 0 | 85.35 | 84.00 | - | - | - | 0 | 0 | - | 80.77 | 79.49 | - | - | - | 0 | - | -3.45% |
| 2023-10-18 | 0 | 88.40 | 84.05 | - | 84.50 | 84.50 | 200 | 16,900 | 84.500 | 83.65 | 79.54 | - | 79.96 | 79.96 | 211 | 79.961 | 4.00% |
| 2023-10-17 | 0 | 85.00 | 84.60 | - | 84.80 | 86.80 | 1,400 | 120,620 | 86.157 | 80.43 | 80.06 | - | 80.25 | 82.14 | 1,479 | 81.529 | 0.18% |
| 2023-10-16 | 0 | 84.85 | 75.00 | - | 85.00 | 86.95 | 40,200 | 3,417,390 | 85.010 | 80.29 | 70.97 | - | 80.43 | 82.28 | 42,482 | 80.444 | 1.07% |
| 2023-10-13 | 0 | 83.95 | 75.00 | - | - | - | 0 | 0 | - | 79.44 | 70.97 | - | - | - | 0 | - | -1.52% |
| 2023-10-12 | 0 | 85.25 | 75.00 | - | 85.15 | 85.15 | 1,400 | 119,210 | 85.150 | 80.67 | 70.97 | - | 80.58 | 80.58 | 1,479 | 80.576 | 3.02% |
| 2023-10-11 | 0 | 82.75 | 75.00 | - | 82.70 | 82.70 | 1,600 | 132,320 | 82.700 | 78.31 | 70.97 | - | 78.26 | 78.26 | 1,691 | 78.258 | 3.50% |
| 2023-10-10 | 0 | 79.95 | 75.00 | - | 79.60 | 79.75 | 1,800 | 143,410 | 79.672 | 75.66 | 70.97 | - | 75.32 | 75.47 | 1,902 | 75.393 | 0.38% |
| 2023-10-09 | 0 | 79.65 | - | - | 80.05 | 80.05 | 600 | 48,030 | 80.050 | 75.37 | - | - | 75.75 | 75.75 | 634 | 75.750 | 2.31% |
| 2023-10-06 | 0 | 77.85 | 75.00 | - | - | - | 0 | 0 | - | 73.67 | 70.97 | - | - | - | 0 | - | -0.32% |
| 2023-10-05 | 0 | 78.10 | - | - | 78.00 | 78.00 | 600 | 46,800 | 78.000 | 73.91 | - | - | 73.81 | 73.81 | 634 | 73.810 | -0.32% |
| 2023-10-04 | 0 | 78.35 | - | - | 78.35 | 78.40 | 800 | 62,700 | 78.375 | 74.14 | - | - | 74.14 | 74.19 | 845 | 74.165 | -1.94% |
| 2023-10-03 | 0 | 79.90 | - | - | - | - | 0 | 0 | - | 75.61 | - | - | - | - | 0 | - | -2.56% |
| 2023-09-29 | 0 | 82.00 | - | - | - | - | 0 | 0 | - | 77.60 | - | - | - | - | 0 | - | 4.59% |
| 2023-09-28 | 0 | 78.40 | - | - | - | - | 0 | 0 | - | 74.19 | - | - | - | - | 0 | - | -1.01% |
| 2023-09-27 | 0 | 79.20 | - | - | - | - | 0 | 0 | - | 74.95 | - | - | - | - | 0 | - | 0.96% |
| 2023-09-26 | 0 | 78.45 | - | - | - | - | 0 | 0 | - | 74.24 | - | - | - | - | 0 | - | -4.27% |
| 2023-09-25 | 0 | 81.95 | - | - | - | - | 0 | 0 | - | 77.55 | - | - | - | - | 0 | - | -2.38% |
| 2023-09-22 | 0 | 83.95 | - | - | 82.90 | 82.90 | 1,000 | 82,900 | 82.900 | 79.44 | - | - | 78.45 | 78.45 | 1,057 | 78.447 | 1.76% |
| 2023-09-21 | 0 | 82.50 | - | - | 82.50 | 82.50 | 600 | 49,500 | 82.500 | 78.07 | - | - | 78.07 | 78.07 | 634 | 78.069 | -1.14% |
| 2023-09-20 | 0 | 83.45 | - | - | - | - | 0 | 0 | - | 78.97 | - | - | - | - | 0 | - | -1.13% |
| 2023-09-19 | 0 | 84.40 | - | - | - | - | 0 | 0 | - | 79.87 | - | - | - | - | 0 | - | 0.30% |
| 2023-09-18 | 0 | 84.15 | 84.10 | - | 84.15 | 84.15 | 200 | 16,830 | 84.150 | 79.63 | 79.58 | - | 79.63 | 79.63 | 211 | 79.630 | 0.24% |
| 2023-09-15 | 0 | 83.95 | - | - | - | - | 0 | 0 | - | 79.44 | - | - | - | - | 0 | - | 1.14% |
| 2023-09-14 | 0 | 83.00 | - | - | - | - | 0 | 0 | - | 78.54 | - | - | - | - | 0 | - | 0.12% |
| 2023-09-13 | 0 | 82.90 | - | - | 82.70 | 82.95 | 800 | 66,250 | 82.813 | 78.45 | - | - | 78.26 | 78.49 | 845 | 78.364 | -0.42% |
| 2023-09-12 | 0 | 83.25 | - | - | - | - | 0 | 0 | - | 78.78 | - | - | - | - | 0 | - | -0.72% |
| 2023-09-11 | 0 | 83.85 | - | - | 82.40 | 83.90 | 4,000 | 331,520 | 82.880 | 79.35 | - | - | 77.97 | 79.39 | 4,227 | 78.428 | 0.60% |
| 2023-09-07 | 0 | 83.35 | - | - | 83.90 | 83.90 | 200 | 16,780 | 83.900 | 78.87 | - | - | 79.39 | 79.39 | 211 | 79.394 | -0.12% |
| 2023-09-06 | 0 | 83.45 | - | - | 83.10 | 84.00 | 2,800 | 233,940 | 83.550 | 78.97 | - | - | 78.64 | 79.49 | 2,959 | 79.062 | -0.71% |
| 2023-09-05 | 0 | 84.05 | - | - | - | - | 0 | 0 | - | 79.54 | - | - | - | - | 0 | - | -0.12% |
| 2023-09-04 | 0 | 84.15 | - | - | 84.25 | 85.50 | 1,200 | 101,850 | 84.875 | 79.63 | - | - | 79.72 | 80.91 | 1,268 | 80.316 | 2.81% |
| 2023-08-31 | 0 | 82.60 | - | - | 83.15 | 83.50 | 1,400 | 116,760 | 83.400 | 77.45 | - | - | 77.97 | 78.30 | 1,493 | 78.203 | -1.08% |
| 2023-08-30 | 0 | 83.50 | - | - | 82.70 | 82.70 | 8,200 | 678,140 | 82.700 | 78.30 | - | - | 77.55 | 77.55 | 8,745 | 77.547 | 3.28% |
| 2023-08-29 | 0 | 80.85 | - | - | 80.25 | 81.35 | 6,800 | 550,180 | 80.909 | 75.81 | - | - | 75.25 | 76.28 | 7,252 | 75.868 | 0.87% |
| 2023-08-28 | 0 | 80.15 | - | - | 80.15 | 81.45 | 2,000 | 161,600 | 80.800 | 75.16 | - | - | 75.16 | 76.37 | 2,133 | 75.765 | -1.60% |
| 2023-08-25 | 0 | 81.45 | - | - | 81.15 | 82.45 | 21,200 | 1,731,410 | 81.670 | 76.37 | - | - | 76.09 | 77.31 | 22,609 | 76.582 | 0.12% |
| 2023-08-24 | 0 | 81.35 | - | - | 80.55 | 80.60 | 2,600 | 209,510 | 80.581 | 76.28 | - | - | 75.53 | 75.58 | 2,773 | 75.560 | 3.37% |
| 2023-08-23 | 0 | 78.70 | - | - | 78.50 | 81.00 | 29,200 | 2,338,840 | 80.097 | 73.80 | - | - | 73.61 | 75.95 | 31,140 | 75.107 | 9.08% |
| 2023-08-22 | 0 | 72.15 | - | - | 71.90 | 71.90 | 1,600 | 115,040 | 71.900 | 67.65 | - | - | 67.42 | 67.42 | 1,706 | 67.420 | -1.43% |
| 2023-08-21 | 0 | 73.20 | - | - | 72.70 | 73.70 | 4,400 | 321,700 | 73.114 | 68.64 | - | - | 68.17 | 69.11 | 4,692 | 68.558 | -0.68% |
| 2023-08-18 | 0 | 73.70 | - | - | 73.70 | 73.70 | 200 | 14,740 | 73.700 | 69.11 | - | - | 69.11 | 69.11 | 213 | 69.108 | -2.64% |
| 2023-08-17 | 0 | 75.70 | 74.80 | - | 75.25 | 75.25 | 400 | 30,100 | 75.250 | 70.98 | 70.14 | - | 70.56 | 70.56 | 427 | 70.561 | 1.07% |
| 2023-08-16 | 0 | 74.90 | - | - | - | - | 0 | 0 | - | 70.23 | - | - | - | - | 0 | - | -3.60% |
| 2023-08-15 | 0 | 77.70 | - | - | - | - | 0 | 0 | - | 72.86 | - | - | - | - | 0 | - | -0.58% |
| 2023-08-14 | 0 | 78.15 | - | - | - | - | 0 | 0 | - | 73.28 | - | - | - | - | 0 | - | -1.76% |
| 2023-08-11 | 0 | 79.55 | - | 81.30 | 79.60 | 79.60 | 800 | 63,680 | 79.600 | 74.59 | - | 76.23 | 74.64 | 74.64 | 853 | 74.640 | -0.19% |
| 2023-08-10 | 0 | 79.70 | - | - | - | - | 0 | 0 | - | 74.73 | - | - | - | - | 0 | - | 0.19% |
| 2023-08-09 | 0 | 79.55 | 79.00 | - | 79.50 | 79.50 | 2,200 | 174,900 | 79.500 | 74.59 | 74.08 | - | 74.55 | 74.55 | 2,346 | 74.546 | -0.19% |
| 2023-08-08 | 0 | 79.70 | 78.50 | - | 78.50 | 79.70 | 10,200 | 803,100 | 78.735 | 74.73 | 73.61 | - | 73.61 | 74.73 | 10,878 | 73.829 | -0.56% |
| 2023-08-07 | 0 | 80.15 | - | - | - | - | 0 | 0 | - | 75.16 | - | - | - | - | 0 | - | -0.50% |
| 2023-08-04 | 0 | 80.55 | - | - | - | - | 0 | 0 | - | 75.53 | - | - | - | - | 0 | - | 0.50% |
| 2023-08-03 | 0 | 80.15 | - | - | - | - | 0 | 0 | - | 75.16 | - | - | - | - | 0 | - | -0.87% |
| 2023-08-02 | 0 | 80.85 | - | - | 81.55 | 81.55 | 800 | 65,240 | 81.550 | 75.81 | - | - | 76.47 | 76.47 | 853 | 76.469 | -1.58% |
| 2023-08-01 | 0 | 82.15 | - | - | 83.20 | 84.50 | 2,400 | 201,500 | 83.958 | 77.03 | - | - | 78.02 | 79.23 | 2,559 | 78.727 | -1.68% |
| 2023-07-31 | 0 | 83.55 | - | - | - | - | 0 | 0 | - | 78.34 | - | - | - | - | 0 | - | 1.03% |
| 2023-07-28 | 0 | 82.70 | - | - | 82.70 | 82.70 | 400 | 33,080 | 82.700 | 77.55 | - | - | 77.55 | 77.55 | 427 | 77.547 | 2.80% |
| 2023-07-27 | 0 | 80.45 | - | - | 80.20 | 80.60 | 10,600 | 852,290 | 80.405 | 75.44 | - | - | 75.20 | 75.58 | 11,304 | 75.395 | 2.35% |
| 2023-07-26 | 0 | 78.60 | - | 80.00 | - | - | 0 | 0 | - | 73.70 | - | 75.02 | - | - | 0 | - | 0.00% |
| 2023-07-25 | 0 | 78.60 | - | - | - | - | 0 | 0 | - | 73.70 | - | - | - | - | 0 | - | 4.17% |
| 2023-07-24 | 0 | 75.45 | - | - | 75.45 | 75.45 | 6,000 | 452,700 | 75.450 | 70.75 | - | - | 70.75 | 70.75 | 6,399 | 70.749 | -2.14% |
| 2023-07-21 | 0 | 77.10 | - | - | - | - | 0 | 0 | - | 72.30 | - | - | - | - | 0 | - | 0.92% |
| 2023-07-20 | 0 | 76.40 | - | - | - | - | 0 | 0 | - | 71.64 | - | - | - | - | 0 | - | -0.07% |
| 2023-07-19 | 0 | 76.45 | - | - | - | - | 0 | 0 | - | 71.69 | - | - | - | - | 0 | - | -1.55% |
| 2023-07-18 | 0 | 77.65 | - | - | - | - | 0 | 0 | - | 72.81 | - | - | - | - | 0 | - | 0.78% |
| 2023-07-14 | 0 | 77.05 | - | - | - | - | 0 | 0 | - | 72.25 | - | - | - | - | 0 | - | 2.12% |
| 2023-07-13 | 0 | 75.45 | 75.40 | - | - | - | 0 | 0 | - | 70.75 | 70.70 | - | - | - | 0 | - | 1.55% |
| 2023-07-12 | 0 | 74.30 | - | - | - | - | 0 | 0 | - | 69.67 | - | - | - | - | 0 | - | 1.50% |
| 2023-07-11 | 0 | 73.20 | - | - | - | - | 0 | 0 | - | 68.64 | - | - | - | - | 0 | - | 1.39% |
| 2023-07-10 | 0 | 72.20 | - | - | - | - | 0 | 0 | - | 67.70 | - | - | - | - | 0 | - | 0.98% |
| 2023-07-07 | 0 | 71.50 | - | - | 71.50 | 71.50 | 400 | 28,600 | 71.500 | 67.04 | - | - | 67.04 | 67.04 | 427 | 67.045 | -2.85% |
| 2023-07-06 | 0 | 73.60 | - | - | 73.75 | 76.20 | 4,000 | 296,490 | 74.123 | 69.01 | - | - | 69.15 | 71.45 | 4,266 | 69.504 | -4.42% |
| 2023-07-05 | 0 | 77.00 | 76.80 | - | 76.80 | 77.05 | 400 | 30,770 | 76.925 | 72.20 | 72.01 | - | 72.01 | 72.25 | 427 | 72.132 | -0.45% |
| 2023-07-04 | 0 | 77.35 | 77.35 | - | 76.60 | 76.60 | 400 | 30,640 | 76.600 | 72.53 | 72.53 | - | 71.83 | 71.83 | 427 | 71.827 | 0.98% |
| 2023-07-03 | 0 | 76.60 | - | - | 76.60 | 76.60 | 1,000 | 76,600 | 76.600 | 71.83 | - | - | 71.83 | 71.83 | 1,066 | 71.827 | 3.37% |
| 2023-06-30 | 0 | 74.10 | - | - | - | - | 0 | 0 | - | 69.48 | - | - | - | - | 0 | - | 0.75% |
| 2023-06-29 | 0 | 73.55 | - | - | 74.05 | 74.05 | 1,000 | 74,050 | 74.050 | 68.97 | - | - | 69.44 | 69.44 | 1,066 | 69.436 | -4.67% |
| 2023-06-28 | 0 | 77.15 | - | - | - | - | 0 | 0 | - | 72.34 | - | - | - | - | 0 | - | 3.00% |
| 2023-06-27 | 0 | 74.90 | - | - | - | - | 0 | 0 | - | 70.23 | - | - | - | - | 0 | - | 1.22% |
| 2023-06-26 | 0 | 74.00 | - | - | 74.00 | 74.00 | 200 | 14,800 | 74.000 | 69.39 | - | - | 69.39 | 69.39 | 213 | 69.389 | -0.94% |
| 2023-06-23 | 0 | 74.70 | - | - | 74.70 | 74.70 | 2,400 | 179,280 | 74.700 | 70.05 | - | - | 70.05 | 70.05 | 2,559 | 70.046 | -0.40% |
| 2023-06-21 | 0 | 75.00 | - | - | - | - | 0 | 0 | - | 70.33 | - | - | - | - | 0 | - | -5.18% |
| 2023-06-20 | 0 | 79.10 | - | - | 79.10 | 79.10 | 200 | 15,820 | 79.100 | 74.17 | - | - | 74.17 | 74.17 | 213 | 74.171 | -1.74% |
| 2023-06-19 | 0 | 80.50 | - | - | 80.50 | 80.50 | 3,600 | 289,800 | 80.500 | 75.48 | - | - | 75.48 | 75.48 | 3,839 | 75.484 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy