Baidu, Inc.: A

Exchange Code Listed Last trade Delisted
HK Sec 89888  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 0 117.9 116.5 119.3 116.4 118.5 13,350 1,567,150 117.39 117.9 116.5 119.3 116.4 118.5 13,350 117.39 1.46%
2025-12-30 0 116.2 114.0 116.6 111.1 116.2 73,400 8,362,565 113.93 116.2 114.0 116.6 111.1 116.2 73,400 113.93 8.19%
2025-12-29 0 107.4 105.2 111.1 107.4 110.1 8,200 896,905 109.38 107.4 105.2 111.1 107.4 110.1 8,200 109.38 -0.83%
2025-12-24 0 108.3 105.3 110.0 108.0 109.7 5,550 606,665 109.31 108.3 105.3 110.0 108.0 109.7 5,550 109.31 0.00%
2025-12-23 0 108.3 105.0 111.1 108.4 109.6 300 32,760 109.20 108.3 105.0 111.1 108.4 109.6 300 109.20 -0.55%
2025-12-22 0 108.9 108.6 113.0 108.6 109.5 1,800 196,665 109.26 108.9 108.6 113.0 108.6 109.5 1,800 109.26 0.93%
2025-12-19 0 107.9 105.0 109.8 106.7 108.3 51,650 5,580,795 108.05 107.9 105.0 109.8 106.7 108.3 51,650 108.05 1.41%
2025-12-18 0 106.4 98.00 111.8 105.2 105.3 3,700 389,410 105.25 106.4 98.00 111.8 105.2 105.3 3,700 105.25 -0.93%
2025-12-17 0 107.4 103.6 111.8 104.8 107.9 2,750 291,900 106.15 107.4 103.6 111.8 104.8 107.9 2,750 106.15 1.90%
2025-12-16 0 105.4 104.6 - 104.7 106.7 14,050 1,481,995 105.48 105.4 104.6 - 104.7 106.7 14,050 105.48 -1.77%
2025-12-15 0 107.3 107.0 107.3 107.2 111.0 41,900 4,556,365 108.74 107.3 107.0 107.3 107.2 111.0 41,900 108.74 -5.63%
2025-12-12 0 113.7 112.8 113.8 112.9 114.5 40,700 4,623,500 113.60 113.7 112.8 113.8 112.9 114.5 40,700 113.60 1.25%
2025-12-11 0 112.3 - 118.0 111.2 112.4 7,350 822,865 111.95 112.3 - 118.0 111.2 112.4 7,350 111.95 0.27%
2025-12-10 0 112.0 106.8 - 110.3 112.0 36,250 4,032,985 111.25 112.0 106.8 - 110.3 112.0 36,250 111.25 1.73%
2025-12-09 0 110.1 108.4 113.5 109.8 112.8 34,450 3,798,450 110.26 110.1 108.4 113.5 109.8 112.8 34,450 110.26 -3.51%
2025-12-08 0 114.1 112.4 115.8 112.8 116.0 54,300 6,202,220 114.22 114.1 112.4 115.8 112.8 116.0 54,300 114.22 3.16%
2025-12-05 0 110.6 106.8 111.0 106.7 113.0 81,900 9,070,905 110.76 110.6 106.8 111.0 106.7 113.0 81,900 110.76 5.33%
2025-12-04 0 105.0 104.3 105.2 103.0 103.4 400 41,250 103.13 105.0 104.3 105.2 103.0 103.4 400 103.13 0.96%
2025-12-03 0 104.0 103.7 107.7 104.4 104.9 950 99,205 104.43 104.0 103.7 107.7 104.4 104.9 950 104.43 -0.86%
2025-12-02 0 104.9 104.0 107.8 104.9 106.0 33,650 3,545,895 105.38 104.9 104.0 107.8 104.9 106.0 33,650 105.38 0.38%
2025-12-01 0 104.5 94.30 107.8 103.2 104.9 15,000 1,563,540 104.24 104.5 94.30 107.8 103.2 104.9 15,000 104.24 0.97%
2025-11-28 0 103.5 101.5 107.8 102.4 103.5 8,350 858,855 102.86 103.5 101.5 107.8 102.4 103.5 8,350 102.86 1.07%
2025-11-27 0 102.4 101.8 107.6 102.3 104.1 32,350 3,337,190 103.16 102.4 101.8 107.6 102.3 104.1 32,350 103.16 -1.82%
2025-11-26 0 104.3 103.8 107.6 104.0 105.1 44,650 4,674,020 104.68 104.3 103.8 107.6 104.0 105.1 44,650 104.68 -2.16%
2025-11-25 0 106.6 105.0 106.8 105.7 106.6 43,050 4,581,420 106.42 106.6 105.0 106.8 105.7 106.6 43,050 106.42 4.72%
2025-11-24 0 101.8 101.0 105.0 97.50 101.8 18,800 1,899,960 101.06 101.8 101.0 105.0 97.50 101.8 18,800 101.06 4.09%
2025-11-21 0 97.80 97.00 107.6 96.45 99.00 92,000 8,950,417 97.287 97.80 97.00 107.6 96.45 99.00 92,000 97.287 -6.14%
2025-11-20 0 104.2 103.9 107.6 102.9 105.4 25,200 2,615,955 103.81 104.2 103.9 107.6 102.9 105.4 25,200 103.81 2.86%
2025-11-19 0 101.3 100.8 105.8 100.3 105.3 41,700 4,295,015 103.00 101.3 100.8 105.8 100.3 105.3 41,700 103.00 -0.20%
2025-11-18 0 101.5 101.0 104.1 100.7 103.2 69,850 7,104,320 101.71 101.5 101.0 104.1 100.7 103.2 69,850 101.71 -2.12%
2025-11-17 0 103.7 104.0 110.0 103.7 105.4 49,250 5,157,705 104.72 103.7 104.0 110.0 103.7 105.4 49,250 104.72 -2.99%
2025-11-14 0 106.9 106.9 109.0 104.6 114.0 59,550 6,299,980 105.79 106.9 106.9 109.0 104.6 114.0 59,550 105.79 -6.80%
2025-11-13 0 114.7 114.0 117.0 114.8 118.0 15,050 1,739,060 115.55 114.7 114.0 117.0 114.8 118.0 15,050 115.55 -0.95%
2025-11-12 0 115.8 114.8 120.0 114.3 116.1 9,300 1,076,410 115.74 115.8 114.8 120.0 114.3 116.1 9,300 115.74 -1.61%
2025-11-11 0 117.7 106.8 119.8 117.7 120.0 11,950 1,420,190 118.84 117.7 106.8 119.8 117.7 120.0 11,950 118.84 2.08%
2025-11-10 0 115.3 113.5 115.9 113.3 115.3 21,350 2,446,410 114.59 115.3 113.5 115.9 113.3 115.3 21,350 114.59 1.32%
2025-11-07 0 113.8 106.8 114.2 113.0 114.3 2,600 295,300 113.58 113.8 106.8 114.2 113.0 114.3 2,600 113.58 0.18%
2025-11-06 0 113.6 113.2 116.5 110.9 113.6 9,900 1,117,410 112.87 113.6 113.2 116.5 110.9 113.6 9,900 112.87 1.97%
2025-11-05 0 111.4 111.3 116.5 108.3 112.6 12,450 1,376,205 110.54 111.4 111.3 116.5 108.3 112.6 12,450 110.54 -0.36%
2025-11-04 0 111.8 111.0 112.0 111.8 116.1 34,650 3,935,540 113.58 111.8 111.0 112.0 111.8 116.1 34,650 113.58 3.04%
2025-11-03 0 108.5 108.4 116.0 106.5 109.3 7,000 750,650 107.24 108.5 108.4 116.0 106.5 109.3 7,000 107.24 0.56%
2025-10-31 0 107.9 105.8 108.9 107.8 109.5 4,100 443,795 108.24 107.9 105.8 108.9 107.8 109.5 4,100 108.24 -1.73%
2025-10-30 0 109.8 109.5 120.0 109.3 113.4 35,700 3,965,850 111.09 109.8 109.5 120.0 109.3 113.4 35,700 111.09 -2.83%
2025-10-28 0 113.0 112.6 115.0 112.9 116.0 16,000 1,831,320 114.46 113.0 112.6 115.0 112.9 116.0 16,000 114.46 -1.31%
2025-10-27 0 114.5 112.5 114.7 111.0 114.8 36,850 4,175,955 113.32 114.5 112.5 114.7 111.0 114.8 36,850 113.32 6.12%
2025-10-24 0 107.9 107.2 108.5 107.3 108.0 1,000 107,810 107.81 107.9 107.2 108.5 107.3 108.0 1,000 107.81 1.03%
2025-10-23 0 106.8 105.8 107.5 105.0 106.9 5,800 615,935 106.20 106.8 105.8 107.5 105.0 106.9 5,800 106.20 1.23%
2025-10-22 0 105.5 105.3 116.2 104.0 105.5 27,200 2,845,875 104.63 105.5 105.3 116.2 104.0 105.5 27,200 104.63 -1.95%
2025-10-21 0 107.6 105.0 108.8 107.6 108.9 26,000 2,817,260 108.36 107.6 105.0 108.8 107.6 108.9 26,000 108.36 0.47%
2025-10-20 0 107.1 105.0 107.5 106.5 107.8 6,850 731,020 106.72 107.1 105.0 107.5 106.5 107.8 6,850 106.72 3.58%
2025-10-17 0 103.4 103.4 106.6 102.9 107.0 24,900 2,592,095 104.10 103.4 103.4 106.6 102.9 107.0 24,900 104.10 -4.35%
2025-10-16 0 108.1 107.0 108.2 106.8 109.0 3,400 368,985 108.53 108.1 107.0 108.2 106.8 109.0 3,400 108.53 -1.46%
2025-10-15 0 109.7 109.8 110.0 106.7 109.8 48,000 5,165,665 107.62 109.7 109.8 110.0 106.7 109.8 48,000 107.62 2.62%
2025-10-14 0 106.9 106.5 129.4 106.3 113.3 56,700 6,194,665 109.25 106.9 106.5 129.4 106.3 113.3 56,700 109.25 -5.06%
2025-10-13 0 112.6 111.6 113.8 109.1 114.8 55,000 6,110,370 111.10 112.6 111.6 113.8 109.1 114.8 55,000 111.10 -2.09%
2025-10-10 0 115.0 114.8 116.5 115.0 118.4 24,050 2,794,995 116.22 115.0 114.8 116.5 115.0 118.4 24,050 116.22 -5.81%
2025-10-09 0 122.1 122.2 130.4 121.9 123.8 9,300 1,146,385 123.27 122.1 122.2 130.4 121.9 123.8 9,300 123.27 -1.53%
2025-10-08 0 124.0 123.8 127.9 121.2 124.0 10,150 1,248,530 123.01 124.0 123.8 127.9 121.2 124.0 10,150 123.01 -3.13%
2025-10-06 0 128.0 122.3 129.0 126.2 128.8 10,750 1,376,980 128.09 128.0 122.3 129.0 126.2 128.8 10,750 128.09 1.27%
2025-10-03 0 126.4 126.0 127.5 123.8 127.0 30,900 3,901,560 126.26 126.4 126.0 127.5 123.8 127.0 30,900 126.26 -0.86%
2025-10-02 0 127.5 127.0 128.5 124.0 129.6 39,400 4,993,475 126.74 127.5 127.0 128.5 124.0 129.6 39,400 126.74 4.51%
2025-09-30 0 122.0 121.2 123.0 118.7 122.0 10,000 1,196,185 119.62 122.0 121.2 123.0 118.7 122.0 10,000 119.62 1.50%
2025-09-29 0 120.2 118.7 121.0 117.2 120.1 23,200 2,766,350 119.24 120.2 118.7 121.0 117.2 120.1 23,200 119.24 1.52%
2025-09-26 0 118.4 118.2 125.0 118.9 121.7 13,700 1,642,915 119.92 118.4 118.2 125.0 118.9 121.7 13,700 119.92 -1.74%
2025-09-25 0 120.5 120.0 125.0 118.0 124.3 48,750 5,883,475 120.69 120.5 120.0 125.0 118.0 124.3 48,750 120.69 2.12%
2025-09-24 0 118.0 118.0 119.5 112.8 118.7 79,650 9,246,345 116.09 118.0 118.0 119.5 112.8 118.7 79,650 116.09 0.34%
2025-09-23 0 117.6 116.8 118.0 114.6 124.5 45,400 5,302,185 116.79 117.6 116.8 118.0 114.6 124.5 45,400 116.79 -5.54%
2025-09-22 0 124.5 123.5 125.0 121.5 125.7 57,962 7,193,452 124.11 124.5 123.5 125.0 121.5 125.7 57,962 124.11 3.66%
2025-09-19 0 120.1 119.6 121.3 119.4 123.8 32,950 3,967,945 120.42 120.1 119.6 121.3 119.4 123.8 32,950 120.42 -0.91%
2025-09-18 0 121.2 121.3 122.0 119.5 125.9 136,350 16,808,850 123.28 121.2 121.3 122.0 119.5 125.9 136,350 123.28 4.03%
2025-09-17 0 116.5 116.5 120.5 108.5 123.4 129,650 15,328,440 118.23 116.5 116.5 120.5 108.5 123.4 129,650 118.23 12.67%
2025-09-16 0 103.4 102.0 105.0 103.1 103.9 10,100 1,046,575 103.62 103.4 102.0 105.0 103.1 103.9 10,100 103.62 0.68%
2025-09-15 0 102.7 102.7 104.5 102.5 104.8 14,250 1,475,010 103.51 102.7 102.7 104.5 102.5 104.8 14,250 103.51 -2.28%
2025-09-12 0 105.1 105.0 105.5 100.0 109.5 190,550 20,044,385 105.19 105.1 105.0 105.5 100.0 109.5 190,550 105.19 8.07%
2025-09-11 0 97.25 96.60 100.0 95.80 98.10 72,350 7,068,495 97.699 97.25 96.60 100.0 95.80 98.10 72,350 97.699 -2.36%
2025-09-10 0 99.60 99.45 101.0 99.45 103.3 113,400 11,476,347 101.20 99.60 99.45 101.0 99.45 103.3 113,400 101.20 2.89%
2025-09-09 0 96.80 96.60 97.00 96.00 98.50 23,750 2,306,950 97.135 96.80 96.60 97.00 96.00 98.50 23,750 97.135 -0.21%
2025-09-08 0 97.00 97.00 98.20 90.10 99.10 185,700 17,848,500 96.115 97.00 97.00 98.20 90.10 99.10 185,700 96.115 8.99%
2025-09-05 0 89.00 88.05 89.00 87.65 89.30 19,650 1,741,342 88.618 89.00 88.05 89.00 87.65 89.30 19,650 88.618 1.37%
2025-09-04 0 87.80 87.80 88.20 87.00 88.80 44,250 3,876,240 87.599 87.80 87.80 88.20 87.00 88.80 44,250 87.599 2.33%
2025-09-03 0 85.80 85.40 85.95 83.70 86.20 207,650 17,781,932 85.634 85.80 85.40 85.95 83.70 86.20 207,650 85.634 2.39%
2025-09-02 0 83.80 82.80 84.80 83.60 85.00 10,200 859,482 84.263 83.80 82.80 84.80 83.60 85.00 10,200 84.263 -1.12%
2025-09-01 0 84.75 84.00 85.00 81.10 86.10 165,000 13,967,850 84.654 84.75 84.00 85.00 81.10 86.10 165,000 84.654 3.61%
2025-08-29 0 81.80 79.35 81.90 80.75 82.50 19,900 1,631,255 81.973 81.80 79.35 81.90 80.75 82.50 19,900 81.973 3.28%
2025-08-28 0 79.20 79.00 82.00 78.90 79.95 2,750 218,822 79.572 79.20 79.00 82.00 78.90 79.95 2,750 79.572 -1.55%
2025-08-27 0 80.45 80.00 81.80 80.45 82.00 4,350 352,790 81.101 80.45 80.00 81.80 80.45 82.00 4,350 81.101 -1.77%
2025-08-26 0 81.90 81.75 82.95 81.95 82.95 23,450 1,933,342 82.445 81.90 81.75 82.95 81.95 82.95 23,450 82.445 -1.03%
2025-08-25 0 82.75 82.30 83.85 81.50 83.65 60,700 5,041,187 83.051 82.75 82.30 83.85 81.50 83.65 60,700 83.051 5.21%
2025-08-22 0 78.65 78.60 80.00 77.90 78.45 5,900 460,725 78.089 78.65 78.60 80.00 77.90 78.45 5,900 78.089 0.64%
2025-08-21 0 78.15 78.10 79.65 77.90 79.10 11,150 874,432 78.424 78.15 78.10 79.65 77.90 79.10 11,150 78.424 -2.56%
2025-08-20 0 80.20 79.70 83.00 80.00 80.60 5,800 464,460 80.079 80.20 79.70 83.00 80.00 80.60 5,800 80.079 -0.87%
2025-08-19 0 80.90 80.80 83.00 80.80 81.10 1,600 129,735 81.084 80.90 80.80 83.00 80.80 81.10 1,600 81.084 0.00%
2025-08-18 0 80.90 79.00 82.00 81.80 82.15 8,700 712,400 81.885 80.90 79.00 82.00 81.80 82.15 8,700 81.885 1.13%
2025-08-15 0 80.00 79.80 80.30 79.50 80.00 1,200 95,900 79.917 80.00 79.80 80.30 79.50 80.00 1,200 79.917 -0.50%
2025-08-14 0 80.40 80.00 82.00 80.40 81.60 13,000 1,052,600 80.969 80.40 80.00 82.00 80.40 81.60 13,000 80.969 0.00%
2025-08-13 0 80.40 79.95 80.60 79.45 80.10 5,750 459,607 79.932 80.40 79.95 80.60 79.45 80.10 5,750 79.932 3.54%
2025-08-12 0 77.65 77.50 79.80 77.50 77.80 8,050 625,010 77.641 77.65 77.50 79.80 77.50 77.80 8,050 77.641 -1.02%
2025-08-11 0 78.45 78.20 83.40 78.50 79.05 3,950 311,825 78.943 78.45 78.20 83.40 78.50 79.05 3,950 78.943 0.06%
2025-08-08 0 78.40 78.20 78.90 78.20 78.50 14,700 1,152,522 78.403 78.40 78.20 78.90 78.20 78.50 14,700 78.403 -1.01%
2025-08-07 0 79.20 78.80 80.00 78.40 79.40 3,500 275,655 78.759 79.20 78.80 80.00 78.40 79.40 3,500 78.759 1.34%
2025-08-06 0 78.15 78.00 78.50 77.55 78.25 4,500 350,495 77.888 78.15 78.00 78.50 77.55 78.25 4,500 77.888 -0.45%
2025-08-05 0 78.50 78.35 78.80 78.20 78.50 5,200 407,325 78.332 78.50 78.35 78.80 78.20 78.50 5,200 78.332 -0.13%
2025-08-04 0 78.60 77.50 81.00 78.05 78.50 11,950 933,537 78.120 78.60 77.50 81.00 78.05 78.50 11,950 78.120 -0.13%
2025-08-01 0 78.70 78.05 79.55 78.85 79.55 39,800 3,157,030 79.322 78.70 78.05 79.55 78.85 79.55 39,800 79.322 1.16%
2025-07-31 0 77.80 77.65 81.00 77.50 78.30 49,350 3,854,045 78.096 77.80 77.65 81.00 77.50 78.30 49,350 78.096 -0.64%
2025-07-30 0 78.30 78.20 81.00 78.30 79.05 25,800 2,027,970 78.603 78.30 78.20 81.00 78.30 79.05 25,800 78.603 -1.76%
2025-07-29 0 79.70 79.60 80.20 79.05 80.90 78,100 6,189,215 79.247 79.70 79.60 80.20 79.05 80.90 78,100 79.247 -1.85%
2025-07-28 0 81.20 81.20 87.60 81.05 81.50 12,100 982,365 81.187 81.20 81.20 87.60 81.05 81.50 12,100 81.187 0.37%
2025-07-25 0 80.90 80.00 80.50 80.90 81.35 12,600 1,021,800 81.095 80.90 80.00 80.50 80.90 81.35 12,600 81.095 -1.58%
2025-07-24 0 82.20 82.00 84.00 82.00 83.90 29,500 2,432,017 82.441 82.20 82.00 84.00 82.00 83.90 29,500 82.441 -2.78%
2025-07-23 0 84.55 77.65 84.70 82.75 85.20 78,900 6,618,065 83.879 84.55 77.65 84.70 82.75 85.20 78,900 83.879 5.49%
2025-07-22 0 80.15 78.15 80.35 79.50 80.20 17,300 1,383,927 79.996 80.15 78.15 80.35 79.50 80.20 17,300 79.996 1.33%
2025-07-21 0 79.10 78.90 79.45 78.95 79.70 8,650 685,297 79.225 79.10 78.90 79.45 78.95 79.70 8,650 79.225 0.51%
2025-07-18 0 78.70 78.60 79.50 78.25 79.00 76,550 6,024,392 78.699 78.70 78.60 79.50 78.25 79.00 76,550 78.699 0.64%
2025-07-17 0 78.20 77.90 80.00 77.45 78.60 18,600 1,452,015 78.065 78.20 77.90 80.00 77.45 78.60 18,600 78.065 -3.16%
2025-07-16 0 80.75 80.00 82.00 80.50 84.00 81,500 6,691,945 82.110 80.75 80.00 82.00 80.50 84.00 81,500 82.110 0.94%
2025-07-15 0 80.00 78.50 80.20 75.95 80.15 7,650 594,695 77.738 80.00 78.50 80.20 75.95 80.15 7,650 77.738 4.03%
2025-07-14 0 76.90 76.80 - 76.05 79.00 161,800 12,366,912 76.433 76.90 76.80 - 76.05 79.00 161,800 76.433 -2.84%
2025-07-11 0 79.15 79.00 81.40 79.05 80.00 6,500 515,770 79.349 79.15 79.00 81.40 79.05 80.00 6,500 79.349 -0.31%
2025-07-10 0 79.40 78.00 82.00 79.00 79.40 3,250 257,385 79.195 79.40 78.00 82.00 79.00 79.40 3,250 79.195 -1.18%
2025-07-09 0 80.35 78.00 82.00 80.35 82.00 3,000 241,647 80.549 80.35 78.00 82.00 80.35 82.00 3,000 80.549 -0.99%
2025-07-08 0 81.15 81.15 81.25 80.00 81.25 21,650 1,751,075 80.881 81.15 81.15 81.25 80.00 81.25 21,650 80.881 3.38%
2025-07-07 0 78.50 78.00 78.75 77.80 78.75 9,150 712,615 77.881 78.50 78.00 78.75 77.80 78.75 9,150 77.881 0.45%
2025-07-04 0 78.15 77.60 78.30 76.20 79.80 11,100 876,090 78.927 78.15 77.60 78.30 76.20 79.80 11,100 78.927 1.56%
2025-07-03 0 76.95 76.45 78.80 76.60 76.60 150 11,490 76.600 76.95 76.45 78.80 76.60 76.60 150 76.600 0.26%
2025-07-02 0 76.75 76.50 78.80 76.40 77.45 2,700 206,790 76.589 76.75 76.50 78.80 76.40 77.45 2,700 76.589 1.12%
2025-06-30 0 75.90 75.80 80.80 75.90 77.20 1,750 133,700 76.400 75.90 75.80 80.80 75.90 77.20 1,750 76.400 -0.91%
2025-06-27 0 76.60 76.30 76.60 76.50 77.55 9,900 761,850 76.955 76.60 76.30 76.60 76.50 77.55 9,900 76.955 -1.86%
2025-06-26 0 78.05 78.05 78.30 78.00 78.30 21,800 1,702,027 78.075 78.05 78.05 78.30 78.00 78.30 21,800 78.075 0.06%
2025-06-25 0 78.00 77.50 78.30 78.00 78.40 16,900 1,322,105 78.231 78.00 77.50 78.30 78.00 78.40 16,900 78.231 1.36%
2025-06-24 0 76.95 76.80 77.30 76.55 77.45 12,400 956,780 77.160 76.95 76.80 77.30 76.55 77.45 12,400 77.160 1.18%
2025-06-23 0 76.05 76.00 77.30 75.05 76.05 3,000 226,620 75.540 76.05 76.00 77.30 75.05 76.05 3,000 75.540 0.53%
2025-06-20 0 75.65 75.50 77.85 75.30 75.80 2,250 170,085 75.593 75.65 75.50 77.85 75.30 75.80 2,250 75.593 0.80%
2025-06-19 0 75.05 75.00 77.95 74.80 75.50 3,700 277,800 75.081 75.05 75.00 77.95 74.80 75.50 3,700 75.081 -1.77%
2025-06-18 0 76.40 76.00 77.85 76.45 77.40 4,500 344,717 76.604 76.40 76.00 77.85 76.45 77.40 4,500 76.604 -1.86%
2025-06-17 0 77.85 76.15 78.60 77.70 78.20 8,800 684,010 77.728 77.85 76.15 78.60 77.70 78.20 8,800 77.728 -0.51%
2025-06-16 0 78.25 77.55 79.65 77.50 80.00 2,850 222,435 78.047 78.25 77.55 79.65 77.50 80.00 2,850 78.047 0.32%
2025-06-13 0 78.00 76.00 79.20 78.00 79.60 11,350 893,382 78.712 78.00 76.00 79.20 78.00 79.60 11,350 78.712 -0.89%
2025-06-12 0 78.70 78.05 80.00 78.70 79.20 4,800 378,055 78.761 78.70 78.05 80.00 78.70 79.20 4,800 78.761 -0.82%
2025-06-11 0 79.35 78.45 79.50 79.20 79.80 8,750 696,970 79.654 79.35 78.45 79.50 79.20 79.80 8,750 79.654 1.28%
2025-06-10 0 78.35 73.00 78.95 78.00 79.00 4,950 388,387 78.462 78.35 73.00 78.95 78.00 79.00 4,950 78.462 -0.57%
2025-06-09 0 78.80 76.60 79.00 77.65 78.80 14,100 1,106,947 78.507 78.80 76.60 79.00 77.65 78.80 14,100 78.507 3.34%
2025-06-06 0 76.25 74.65 76.80 76.15 76.65 76,600 5,841,280 76.257 76.25 74.65 76.80 76.15 76.65 76,600 76.257 -0.52%
2025-06-05 0 76.65 76.55 76.70 76.15 76.70 9,250 706,542 76.383 76.65 76.55 76.70 76.15 76.70 9,250 76.383 0.92%
2025-06-04 0 75.95 75.95 76.50 75.75 76.20 20,400 1,551,272 76.043 75.95 75.95 76.50 75.75 76.20 20,400 76.043 0.80%
2025-06-03 0 75.35 75.10 75.80 75.10 75.60 5,600 422,565 75.458 75.35 75.10 75.80 75.10 75.60 5,600 75.458 0.94%
2025-06-02 0 74.65 74.65 74.85 73.20 75.20 91,450 6,754,007 73.855 74.65 74.65 74.85 73.20 75.20 91,450 73.855 -0.27%
2025-05-30 0 74.85 74.60 76.05 74.60 76.05 17,450 1,306,715 74.883 74.85 74.60 76.05 74.60 76.05 17,450 74.883 -3.73%
2025-05-29 0 77.75 77.65 77.95 75.75 77.90 14,700 1,130,090 76.877 77.75 77.65 77.95 75.75 77.90 14,700 76.877 2.98%
2025-05-28 0 75.50 74.70 75.85 74.80 75.50 5,500 413,560 75.193 75.50 74.70 75.85 74.80 75.50 5,500 75.193 0.67%
2025-05-27 0 75.00 74.80 76.80 74.80 75.35 6,200 465,457 75.074 75.00 74.80 76.80 74.80 75.35 6,200 75.074 0.13%
2025-05-26 0 74.90 74.85 76.20 74.85 75.85 13,150 988,577 75.177 74.90 74.85 76.20 74.85 75.85 13,150 75.177 -1.32%
2025-05-23 0 75.90 75.80 76.50 75.90 77.50 11,900 915,007 76.891 75.90 75.80 76.50 75.90 77.50 11,900 76.891 -0.13%
2025-05-22 0 76.00 76.00 77.30 75.40 77.05 50,250 3,830,870 76.236 76.00 76.00 77.30 75.40 77.05 50,250 76.236 -3.55%
2025-05-21 0 78.80 78.75 82.00 78.70 80.40 36,900 2,940,985 79.701 78.80 78.75 82.00 78.70 80.40 36,900 79.701 -2.48%
2025-05-20 0 80.80 80.70 81.00 79.90 82.00 12,500 1,006,512 80.521 80.80 80.70 81.00 79.90 82.00 12,500 80.521 1.25%
2025-05-19 0 79.80 79.70 81.00 79.70 81.50 14,650 1,171,075 79.937 79.80 79.70 81.00 79.70 81.50 14,650 79.937 -2.21%
2025-05-16 0 81.60 80.95 86.90 80.60 83.45 43,650 3,529,015 80.848 81.60 80.95 86.90 80.60 83.45 43,650 80.848 -1.03%
2025-05-15 0 82.45 82.45 88.80 82.40 82.75 1,550 127,862 82.492 82.45 82.45 88.80 82.40 82.75 1,550 82.492 -1.14%
2025-05-14 0 83.40 83.40 84.20 82.30 84.10 218,750 18,380,780 84.026 83.40 83.40 84.20 82.30 84.10 218,750 84.026 3.86%
2025-05-13 0 80.30 80.10 81.00 80.20 82.20 5,350 433,990 81.120 80.30 80.10 81.00 80.20 82.20 5,350 81.120 -2.31%
2025-05-12 0 82.20 80.00 82.25 80.00 82.20 8,150 659,245 80.889 82.20 80.00 82.25 80.00 82.20 8,150 80.889 4.58%
2025-05-09 0 78.60 78.15 81.35 78.15 78.95 4,500 352,330 78.296 78.60 78.15 81.35 78.15 78.95 4,500 78.296 -0.57%
2025-05-08 0 79.05 78.95 80.15 78.75 80.00 18,250 1,443,567 79.100 79.05 78.95 80.15 78.75 80.00 18,250 79.100 -3.01%
2025-05-07 0 81.50 80.00 82.80 81.55 84.00 850 69,675 81.971 81.50 80.00 82.80 81.55 84.00 850 81.971 -0.06%
2025-05-06 0 81.55 80.00 83.50 81.45 81.80 2,150 175,567 81.659 81.55 80.00 83.50 81.45 81.80 2,150 81.659 -0.31%
2025-05-02 0 81.80 81.45 81.85 81.30 82.35 2,500 203,752 81.501 81.80 81.45 81.85 81.30 82.35 2,500 81.501 1.18%
2025-04-30 0 80.85 80.00 85.00 80.15 80.95 18,600 1,499,022 80.593 80.85 80.00 85.00 80.15 80.95 18,600 80.593 -0.19%
2025-04-29 0 81.00 80.00 85.00 81.00 81.30 1,050 85,340 81.276 81.00 80.00 85.00 81.00 81.30 1,050 81.276 -1.04%
2025-04-28 0 81.85 81.00 85.00 81.85 82.00 2,400 196,770 81.988 81.85 81.00 85.00 81.85 82.00 2,400 81.988 -0.24%
2025-04-25 0 82.05 74.00 83.80 81.55 83.80 60,950 5,054,082 82.922 82.05 74.00 83.80 81.55 83.80 60,950 82.922 3.34%
2025-04-24 0 79.40 74.55 80.60 79.25 80.35 8,450 673,967 79.759 79.40 74.55 80.60 79.25 80.35 8,450 79.759 0.51%
2025-04-23 0 79.00 74.75 80.00 78.70 79.65 26,100 2,060,502 78.946 79.00 74.75 80.00 78.70 79.65 26,100 78.946 2.33%
2025-04-22 0 77.20 72.00 78.50 76.60 81.35 6,500 501,065 77.087 77.20 72.00 78.50 76.60 81.35 6,500 77.087 -0.58%
2025-04-17 0 77.65 72.35 77.60 76.60 77.95 5,950 461,910 77.632 77.65 72.35 77.60 76.60 77.95 5,950 77.632 2.10%
2025-04-16 0 76.05 74.70 76.55 75.50 76.55 12,350 939,960 76.110 76.05 74.70 76.55 75.50 76.55 12,350 76.110 -2.00%
2025-04-15 0 77.60 75.55 80.60 77.00 77.60 5,200 402,330 77.371 77.60 75.55 80.60 77.00 77.60 5,200 77.371 0.13%
2025-04-14 0 77.50 73.25 78.30 76.00 78.90 132,750 10,384,752 78.228 77.50 73.25 78.30 76.00 78.90 132,750 78.228 3.47%
2025-04-11 0 74.90 74.00 75.40 73.55 75.95 16,550 1,231,357 74.402 74.90 74.00 75.40 73.55 75.95 16,550 74.402 -1.12%
2025-04-10 0 75.75 74.70 76.20 74.70 78.05 120,550 9,098,295 75.473 75.75 74.70 76.20 74.70 78.05 120,550 75.473 2.16%
2025-04-09 0 74.15 73.95 74.15 70.00 74.40 167,950 12,322,757 73.372 74.15 73.95 74.15 70.00 74.40 167,950 73.372 -0.34%
2025-04-08 0 74.40 74.25 75.00 73.00 74.85 68,000 5,048,577 74.244 74.40 74.25 75.00 73.00 74.85 68,000 74.244 4.71%
2025-04-07 0 71.05 71.05 83.05 70.60 83.05 119,350 8,687,287 72.788 71.05 71.05 83.05 70.60 83.05 119,350 72.788 -14.04%
2025-04-03 0 82.65 82.00 95.00 81.70 82.85 3,650 300,832 82.420 82.65 82.00 95.00 81.70 82.85 3,650 82.420 -1.72%
2025-04-02 0 84.10 82.50 84.20 83.50 84.55 7,400 624,300 84.365 84.10 82.50 84.20 83.50 84.55 7,400 84.365 1.08%
2025-04-01 0 83.20 83.00 85.00 83.20 84.15 6,800 568,327 83.578 83.20 83.00 85.00 83.20 84.15 6,800 83.578 -0.83%
2025-03-31 0 83.90 83.50 88.20 83.75 84.75 23,250 1,954,295 84.056 83.90 83.50 88.20 83.75 84.75 23,250 84.056 -3.84%
2025-03-28 0 87.25 86.80 88.20 87.00 89.35 2,850 250,197 87.788 87.25 86.80 88.20 87.00 89.35 2,850 87.788 -2.24%
2025-03-27 0 89.25 88.10 89.25 88.70 90.00 16,250 1,449,765 89.216 89.25 88.10 89.25 88.70 90.00 16,250 89.216 2.12%
2025-03-26 0 87.40 87.30 88.00 86.80 87.50 5,900 515,117 87.308 87.40 87.30 88.00 86.80 87.50 5,900 87.308 1.45%
2025-03-25 0 86.15 86.00 88.00 86.00 87.75 4,200 362,552 86.322 86.15 86.00 88.00 86.00 87.75 4,200 86.322 -1.37%
2025-03-24 0 87.35 86.90 87.40 86.05 87.30 2,250 195,132 86.725 87.35 86.90 87.40 86.05 87.30 2,250 86.725 2.83%
2025-03-21 0 84.95 84.90 96.20 84.95 87.45 36,400 3,127,382 85.917 84.95 84.90 96.20 84.95 87.45 36,400 85.917 -2.86%
2025-03-20 0 87.45 87.30 88.80 87.10 90.00 59,950 5,295,472 88.331 87.45 87.30 88.80 87.10 90.00 59,950 88.331 -5.46%
2025-03-19 0 92.50 92.35 92.60 90.85 96.20 44,850 4,141,387 92.339 92.50 92.35 92.60 90.85 96.20 44,850 92.339 -3.85%
2025-03-18 0 96.20 95.70 96.20 91.50 96.30 139,300 13,116,785 94.162 96.20 95.70 96.20 91.50 96.30 139,300 94.162 12.38%
2025-03-17 0 85.60 85.70 85.75 85.35 87.05 44,500 3,836,632 86.216 85.60 85.70 85.75 85.35 87.05 44,500 86.216 0.29%
2025-03-14 0 85.35 82.20 87.00 84.00 86.70 36,500 3,146,067 86.194 85.35 82.20 87.00 84.00 86.70 36,500 86.194 2.28%
2025-03-13 0 83.45 83.00 89.80 82.80 84.50 16,250 1,350,927 83.134 83.45 83.00 89.80 82.80 84.50 16,250 83.134 -0.71%
2025-03-12 0 84.05 83.80 89.80 83.70 85.70 29,800 2,526,172 84.771 84.05 83.80 89.80 83.70 85.70 29,800 84.771 -2.15%
2025-03-11 0 85.90 84.50 85.90 83.20 85.90 12,500 1,060,115 84.809 85.90 84.50 85.90 83.20 85.90 12,500 84.809 -0.17%
2025-03-10 0 86.05 85.80 86.80 85.80 88.40 60,950 5,311,440 87.144 86.05 85.80 86.80 85.80 88.40 60,950 87.144 1.65%
2025-03-07 0 84.65 83.60 84.70 84.65 86.65 39,950 3,418,647 85.573 84.65 83.60 84.70 84.65 86.65 39,950 85.573 -0.12%
2025-03-06 0 84.75 83.15 85.30 82.95 85.50 67,900 5,723,325 84.291 84.75 83.15 85.30 82.95 85.50 67,900 84.291 3.61%
2025-03-05 0 81.80 81.70 81.90 80.00 82.00 144,650 11,740,157 81.163 81.80 81.70 81.90 80.00 82.00 144,650 81.163 2.89%
2025-03-04 0 79.50 79.30 79.80 77.00 80.00 15,700 1,219,520 77.676 79.50 79.30 79.80 77.00 80.00 15,700 77.676 1.40%
2025-03-03 0 78.40 78.15 78.85 78.00 79.75 22,450 1,768,210 78.762 78.40 78.15 78.85 78.00 79.75 22,450 78.762 0.19%
2025-02-28 0 78.25 78.20 80.00 78.10 80.50 181,900 14,419,207 79.270 78.25 78.20 80.00 78.10 80.50 181,900 79.270 -4.92%
2025-02-27 0 82.30 81.65 85.00 81.00 82.85 32,950 2,688,062 81.580 82.30 81.65 85.00 81.00 82.85 32,950 81.580 -0.66%
2025-02-26 0 82.85 82.50 83.40 81.70 83.70 137,700 11,374,400 82.603 82.85 82.50 83.40 81.70 83.70 137,700 82.603 2.98%
2025-02-25 0 80.45 79.95 80.80 79.95 81.25 91,700 7,370,960 80.381 80.45 79.95 80.80 79.95 81.25 91,700 80.381 -3.65%
2025-02-24 0 83.50 82.30 84.25 81.15 84.85 32,000 2,666,812 83.338 83.50 82.30 84.25 81.15 84.85 32,000 83.338 0.12%
2025-02-21 0 83.40 83.30 83.40 80.80 83.40 35,850 2,938,897 81.978 83.40 83.30 83.40 80.80 83.40 35,850 81.978 4.45%
2025-02-20 0 79.85 79.80 81.10 79.80 81.30 56,450 4,529,835 80.245 79.85 79.80 81.10 79.80 81.30 56,450 80.245 -3.56%
2025-02-19 0 82.80 82.50 84.00 79.00 83.85 25,450 2,089,415 82.099 82.80 82.50 84.00 79.00 83.85 25,450 82.099 -1.60%
2025-02-18 0 84.15 84.05 86.20 83.30 85.60 86,550 7,300,642 84.352 84.15 84.05 86.20 83.30 85.60 86,550 84.352 0.36%
2025-02-17 0 83.85 83.80 83.85 82.30 95.70 143,550 12,129,337 84.496 83.85 83.80 83.85 82.30 95.70 143,550 84.496 -6.99%
2025-02-14 0 90.15 90.00 90.40 87.75 90.15 123,050 10,887,822 88.483 90.15 90.00 90.40 87.75 90.15 123,050 88.483 2.50%
2025-02-13 0 87.95 86.50 88.10 85.00 93.00 128,000 11,438,657 89.365 87.95 86.50 88.10 85.00 93.00 128,000 89.365 5.33%
2025-02-12 0 83.50 83.50 84.00 79.90 83.50 365,500 30,119,857 82.407 83.50 83.50 84.00 79.90 83.50 365,500 82.407 0.12%
2025-02-11 0 83.40 81.00 83.40 83.35 86.00 64,750 5,464,807 84.399 83.40 81.00 83.40 83.35 86.00 64,750 84.399 -0.48%
2025-02-10 0 83.80 82.60 84.30 82.20 84.05 35,500 2,953,570 83.199 83.80 82.60 84.30 82.20 84.05 35,500 83.199 3.91%
2025-02-07 0 80.65 80.50 83.00 80.05 81.20 17,950 1,447,745 80.654 80.65 80.50 83.00 80.05 81.20 17,950 80.654 -0.49%
2025-02-06 0 81.05 80.45 82.00 79.65 81.00 14,250 1,143,765 80.264 81.05 80.45 82.00 79.65 81.00 14,250 80.264 -1.16%
2025-02-05 0 82.00 78.00 82.30 81.50 82.50 26,950 2,207,145 81.898 82.00 78.00 82.30 81.50 82.50 26,950 81.898 0.06%
2025-02-04 0 81.95 81.60 81.80 80.35 82.45 38,450 3,129,217 81.384 81.95 81.60 81.80 80.35 82.45 38,450 81.384 3.02%
2025-02-03 0 79.55 79.35 80.65 75.90 82.25 370,800 28,819,850 77.723 79.55 79.35 80.65 75.90 82.25 370,800 77.723 -2.99%
2025-01-28 0 82.00 81.95 82.25 80.90 82.70 36,550 2,999,797 82.074 82.00 81.95 82.25 80.90 82.70 36,550 82.074 3.60%
2025-01-27 0 79.15 75.20 79.15 79.00 79.60 12,650 1,002,055 79.214 79.15 75.20 79.15 79.00 79.60 12,650 79.214 4.35%
2025-01-24 0 75.85 75.70 76.15 75.10 76.00 7,150 542,205 75.833 75.85 75.70 76.15 75.10 76.00 7,150 75.833 1.61%
2025-01-23 0 74.65 74.50 81.00 74.50 75.00 4,650 346,745 74.569 74.65 74.50 81.00 74.50 75.00 4,650 74.569 -0.20%
2025-01-22 0 74.80 74.50 76.00 74.70 78.80 1,500 113,177 75.451 74.80 74.50 76.00 74.70 78.80 1,500 75.451 -2.16%
2025-01-21 0 76.45 73.00 78.80 75.90 76.55 2,950 224,852 76.221 76.45 73.00 78.80 75.90 76.55 2,950 76.221 0.59%
2025-01-20 0 76.00 73.00 77.05 75.20 77.05 16,400 1,252,940 76.399 76.00 73.00 77.05 75.20 77.05 16,400 76.399 2.63%
2025-01-17 0 74.05 74.05 75.20 73.60 74.30 5,550 409,172 73.725 74.05 74.05 75.20 73.60 74.30 5,550 73.725 -0.74%
2025-01-16 0 74.60 74.45 74.75 74.60 75.20 300 22,440 74.800 74.60 74.45 74.75 74.60 75.20 300 74.800 1.02%
2025-01-15 0 73.85 73.50 76.00 73.20 73.60 2,500 183,775 73.510 73.85 73.50 76.00 73.20 73.60 2,500 73.510 1.03%
2025-01-14 0 73.10 73.00 76.00 71.60 73.00 8,050 579,527 71.991 73.10 73.00 76.00 71.60 73.00 8,050 71.991 2.09%
2025-01-13 0 71.60 71.15 - 70.35 73.00 28,400 2,024,717 71.293 71.60 71.15 - 70.35 73.00 28,400 71.293 -2.52%
2025-01-10 0 73.45 73.00 73.80 73.15 74.90 4,050 298,797 73.777 73.45 73.00 73.80 73.15 74.90 4,050 73.777 -1.61%
2025-01-09 0 74.65 74.50 75.00 74.65 75.10 16,100 1,203,347 74.742 74.65 74.50 75.00 74.65 75.10 16,100 74.742 -1.06%
2025-01-08 0 75.45 75.00 78.00 74.85 75.85 4,650 349,912 75.250 75.45 75.00 78.00 74.85 75.85 4,650 75.250 -0.40%
2025-01-07 0 75.75 75.40 76.85 75.20 76.90 7,600 577,190 75.946 75.75 75.40 76.85 75.20 76.90 7,600 75.946 -0.79%
2025-01-06 0 76.35 76.00 82.50 76.10 76.80 8,900 680,692 76.482 76.35 76.00 82.50 76.10 76.80 8,900 76.482 0.07%
2025-01-03 0 76.30 76.00 77.40 76.00 76.70 3,700 281,355 76.042 76.30 76.00 77.40 76.00 76.70 3,700 76.042 0.39%
2025-01-02 0 76.00 75.80 78.00 75.80 77.30 13,300 1,018,897 76.609 76.00 75.80 78.00 75.80 77.30 13,300 76.609 -2.38%
2024-12-31 0 77.85 77.75 78.10 77.10 78.05 13,900 1,080,640 77.744 77.85 77.75 78.10 77.10 78.05 13,900 77.744 -1.70%
2024-12-30 0 79.20 79.00 80.00 78.80 79.70 52,450 4,156,555 79.248 79.20 79.00 80.00 78.80 79.70 52,450 79.248 -1.25%
2024-12-27 0 80.20 79.80 80.50 78.80 80.50 58,050 4,634,302 79.833 80.20 79.80 80.50 78.80 80.50 58,050 79.833 -0.37%
2024-12-24 0 80.50 80.25 80.65 80.00 81.00 5,750 462,045 80.356 80.50 80.25 80.65 80.00 81.00 5,750 80.356 1.07%
2024-12-23 0 79.65 79.00 80.80 79.10 80.00 10,650 848,752 79.695 79.65 79.00 80.80 79.10 80.00 10,650 79.695 3.51%
2024-12-20 0 76.95 76.80 83.45 76.45 78.00 19,650 1,512,920 76.993 76.95 76.80 83.45 76.45 78.00 19,650 76.993 -2.84%
2024-12-19 0 79.20 78.00 79.20 77.00 81.10 31,300 2,452,202 78.345 79.20 78.00 79.20 77.00 81.10 31,300 78.345 -4.06%
2024-12-18 0 82.55 72.00 83.60 82.10 82.65 4,700 388,030 82.560 82.55 72.00 83.60 82.10 82.65 4,700 82.560 1.41%
2024-12-17 0 81.40 81.20 81.70 80.55 81.90 8,950 729,625 81.522 81.40 81.20 81.70 80.55 81.90 8,950 81.522 -0.61%
2024-12-16 0 81.90 80.50 82.25 81.35 82.25 6,350 518,750 81.693 81.90 80.50 82.25 81.35 82.25 6,350 81.693 0.12%
2024-12-13 0 81.80 81.00 83.60 81.75 82.50 65,300 5,363,300 82.133 81.80 81.00 83.60 81.75 82.50 65,300 82.133 -0.37%
2024-12-12 0 82.10 81.00 82.80 81.20 83.10 69,900 5,754,717 82.328 82.10 81.00 82.80 81.20 83.10 69,900 82.328 2.37%
2024-12-11 0 80.20 79.80 82.40 80.05 81.45 26,000 2,109,607 81.139 80.20 79.80 82.40 80.05 81.45 26,000 81.139 0.56%
2024-12-10 0 79.75 79.70 80.00 79.70 83.70 89,050 7,170,450 80.522 79.75 79.70 80.00 79.70 83.70 89,050 80.522 -2.09%
2024-12-09 0 81.45 81.00 81.45 78.00 81.45 25,400 2,034,725 80.107 81.45 81.00 81.45 78.00 81.45 25,400 80.107 2.45%
2024-12-06 0 79.50 79.00 79.80 77.85 79.70 10,938 868,773 79.427 79.50 79.00 79.80 77.85 79.70 10,938 79.427 1.66%
2024-12-05 0 78.20 78.15 79.30 77.60 78.35 3,650 284,252 77.877 78.20 78.15 79.30 77.60 78.35 3,650 77.877 -0.32%
2024-12-04 0 78.45 77.70 79.70 77.90 78.55 2,650 207,267 78.214 78.45 77.70 79.70 77.90 78.55 2,650 78.214 -0.51%
2024-12-03 0 78.85 78.50 78.95 77.50 79.00 76,900 5,970,642 77.642 78.85 78.50 78.95 77.50 79.00 76,900 77.642 1.61%
2024-12-02 0 77.60 76.80 78.00 76.85 77.60 3,900 301,712 77.362 77.60 76.80 78.00 76.85 77.60 3,900 77.362 2.71%
2024-11-29 0 75.55 75.20 76.00 74.50 76.00 18,050 1,363,155 75.521 75.55 75.20 76.00 74.50 76.00 18,050 75.521 0.80%
2024-11-28 0 74.95 74.90 78.80 74.75 75.40 37,300 2,806,950 75.253 74.95 74.90 78.80 74.75 75.40 37,300 75.253 -2.47%
2024-11-27 0 76.85 76.35 78.00 75.25 78.80 12,250 935,585 76.374 76.85 76.35 78.00 75.25 78.80 12,250 76.374 1.39%
2024-11-26 0 75.80 75.00 76.85 73.45 76.85 130,800 10,005,735 76.496 75.80 75.00 76.85 73.45 76.85 130,800 76.496 4.19%
2024-11-25 0 72.75 72.50 73.50 71.40 72.90 17,400 1,265,005 72.701 72.75 72.50 73.50 71.40 72.90 17,400 72.701 1.89%
2024-11-22 0 71.40 71.40 74.00 70.80 77.00 91,600 6,559,485 71.610 71.40 71.40 74.00 70.80 77.00 91,600 71.610 -8.75%
2024-11-21 0 78.25 77.70 78.50 77.90 78.50 2,850 222,712 78.145 78.25 77.70 78.50 77.90 78.50 2,850 78.145 0.19%
2024-11-20 0 78.10 77.00 78.65 77.00 78.40 4,100 318,115 77.589 78.10 77.00 78.65 77.00 78.40 4,100 77.589 0.58%
2024-11-19 0 77.65 75.25 78.10 77.50 77.95 6,700 520,995 77.760 77.65 75.25 78.10 77.50 77.95 6,700 77.760 1.70%
2024-11-18 0 76.35 76.00 80.00 76.00 76.70 32,700 2,497,080 76.363 76.35 76.00 80.00 76.00 76.70 32,700 76.363 -0.46%
2024-11-15 0 76.70 76.50 77.75 76.05 77.95 31,800 2,441,020 76.762 76.70 76.50 77.75 76.05 77.95 31,800 76.762 1.59%
2024-11-14 0 75.50 75.40 79.00 75.50 77.10 35,400 2,696,255 76.165 75.50 75.40 79.00 75.50 77.10 35,400 76.165 -2.39%
2024-11-13 0 77.35 77.00 82.00 76.70 77.65 19,800 1,527,380 77.140 77.35 77.00 82.00 76.70 77.65 19,800 77.140 -0.77%
2024-11-12 0 77.95 77.80 82.00 78.00 80.60 22,000 1,730,270 78.649 77.95 77.80 82.00 78.00 80.60 22,000 78.649 -3.29%
2024-11-11 0 80.60 79.35 80.75 78.80 81.00 22,700 1,814,665 79.941 80.60 79.35 80.75 78.80 81.00 22,700 79.941 -1.95%
2024-11-08 0 82.20 82.00 82.65 82.20 84.50 51,200 4,275,887 83.513 82.20 82.00 82.65 82.20 84.50 51,200 83.513 -0.84%
2024-11-07 0 82.90 82.40 83.30 81.00 83.10 11,850 977,035 82.450 82.90 82.40 83.30 81.00 83.10 11,850 82.450 1.59%
2024-11-06 0 81.60 81.60 82.90 81.15 82.05 14,050 1,146,915 81.631 81.60 81.60 82.90 81.15 82.05 14,050 81.631 -1.03%
2024-11-05 0 82.45 81.50 82.90 80.70 82.60 24,550 2,003,750 81.619 82.45 81.50 82.90 80.70 82.60 24,550 81.619 2.42%
2024-11-04 0 80.50 80.00 82.90 80.30 80.50 1,250 100,505 80.404 80.50 80.00 82.90 80.30 80.50 1,250 80.404 -0.49%
2024-11-01 0 80.90 80.60 83.00 80.60 81.60 14,450 1,169,670 80.946 80.90 80.60 83.00 80.60 81.60 14,450 80.946 -1.10%
2024-10-31 0 81.80 81.50 83.40 81.80 82.85 24,750 2,038,150 82.349 81.80 81.50 83.40 81.80 82.85 24,750 82.349 -0.18%
2024-10-30 0 81.95 81.90 83.00 81.90 82.80 10,350 852,735 82.390 81.95 81.90 83.00 81.90 82.80 10,350 82.390 -1.86%
2024-10-29 0 83.50 79.00 84.50 83.00 84.70 22,650 1,903,845 84.055 83.50 79.00 84.50 83.00 84.70 22,650 84.055 2.52%
2024-10-28 0 81.45 80.20 83.00 80.40 81.60 12,850 1,044,027 81.247 81.45 80.20 83.00 80.40 81.60 12,850 81.247 1.69%
2024-10-25 0 80.10 79.60 80.80 79.75 80.35 12,550 1,004,347 80.028 80.10 79.60 80.80 79.75 80.35 12,550 80.028 0.95%
2024-10-24 0 79.35 79.35 80.10 79.35 80.15 23,000 1,835,292 79.795 79.35 79.35 80.10 79.35 80.15 23,000 79.795 -2.46%
2024-10-23 0 81.35 81.25 81.90 81.35 82.10 20,350 1,662,005 81.671 81.35 81.25 81.90 81.35 82.10 20,350 81.671 0.56%
2024-10-22 0 80.90 80.70 81.10 80.65 82.50 26,150 2,125,787 81.292 80.90 80.70 81.10 80.65 82.50 26,150 81.292 -2.76%
2024-10-21 0 83.20 83.30 89.35 83.20 84.30 7,500 627,472 83.663 83.20 83.30 89.35 83.20 84.30 7,500 83.663 -2.69%
2024-10-18 0 85.50 85.40 86.00 82.60 85.95 36,000 3,032,392 84.233 85.50 85.40 86.00 82.60 85.95 36,000 84.233 2.76%
2024-10-17 0 83.20 82.60 85.00 82.80 86.80 98,150 8,313,835 84.705 83.20 82.60 85.00 82.80 86.80 98,150 84.705 -1.25%
2024-10-16 0 84.25 83.60 86.80 83.80 85.60 11,650 984,672 84.521 84.25 83.60 86.80 83.80 85.60 11,650 84.521 -0.59%
2024-10-15 0 84.75 84.25 85.00 83.80 88.35 105,900 9,148,637 86.389 84.75 84.25 85.00 83.80 88.35 105,900 86.389 -5.20%
2024-10-14 0 89.40 89.25 89.85 87.30 94.00 26,500 2,357,772 88.973 89.40 89.25 89.85 87.30 94.00 26,500 88.973 -2.88%
2024-10-10 0 92.05 91.50 94.00 90.50 93.00 125,550 11,540,845 91.922 92.05 91.50 94.00 90.50 93.00 125,550 91.922 2.11%
2024-10-09 0 90.15 89.35 93.00 87.40 94.60 492,700 45,253,862 91.849 90.15 89.35 93.00 87.40 94.60 492,700 91.849 -0.28%
2024-10-08 0 90.40 90.00 90.65 87.10 101.5 549,650 51,513,495 93.721 90.40 90.00 90.65 87.10 101.5 549,650 93.721 -10.67%
2024-10-07 0 101.2 101.0 103.7 100.1 103.8 318,350 32,317,055 101.51 101.2 101.0 103.7 100.1 103.8 318,350 101.51 0.80%
2024-10-04 0 100.4 99.00 105.0 95.80 100.6 270,300 26,582,707 98.345 100.4 99.00 105.0 95.80 100.6 270,300 98.345 1.62%
2024-10-03 0 98.80 98.00 100.0 95.85 104.6 433,350 42,780,785 98.721 98.80 98.00 100.0 95.85 104.6 433,350 98.721 -5.54%
2024-10-02 0 104.6 104.2 105.0 96.00 107.7 245,550 25,203,850 102.64 104.6 104.2 105.0 96.00 107.7 245,550 102.64 9.64%
2024-09-30 0 95.40 95.25 95.60 91.65 97.00 454,850 43,136,335 94.836 95.40 95.25 95.60 91.65 97.00 454,850 94.836 5.47%
2024-09-27 0 90.45 89.90 91.70 86.00 92.45 261,850 23,593,632 90.104 90.45 89.90 91.70 86.00 92.45 261,850 90.104 5.17%
2024-09-26 0 86.00 85.45 86.00 82.20 86.50 54,550 4,594,540 84.226 86.00 85.45 86.00 82.20 86.50 54,550 84.226 7.84%
2024-09-25 0 79.75 79.75 79.95 79.75 82.25 18,300 1,476,320 80.673 79.75 79.75 79.95 79.75 82.25 18,300 80.673 -0.50%
2024-09-24 0 80.15 79.75 81.00 77.80 80.10 33,050 2,612,352 79.042 80.15 79.75 81.00 77.80 80.10 33,050 79.042 4.36%
2024-09-23 0 76.80 75.60 77.25 76.90 77.25 19,500 1,503,330 77.094 76.80 75.60 77.25 76.90 77.25 19,500 77.094 -0.32%
2024-09-20 0 77.05 77.00 77.70 77.00 77.70 18,500 1,430,147 77.305 77.05 77.00 77.70 77.00 77.70 18,500 77.305 -0.39%
2024-09-19 0 77.35 76.25 77.35 75.00 77.60 18,850 1,452,880 77.076 77.35 76.25 77.35 75.00 77.60 18,850 77.076 2.18%
2024-09-17 0 75.70 75.60 76.10 75.10 76.00 29,250 2,211,700 75.614 75.70 75.60 76.10 75.10 76.00 29,250 75.614 0.73%
2024-09-16 0 75.15 73.10 77.00 73.30 75.25 6,000 444,307 74.051 75.15 73.10 77.00 73.30 75.25 6,000 74.051 0.54%
2024-09-13 0 74.75 74.00 75.80 74.75 75.50 27,500 2,067,357 75.177 74.75 74.00 75.80 74.75 75.50 27,500 75.177 0.20%
2024-09-12 0 74.60 73.60 75.25 74.80 75.30 19,450 1,458,905 75.008 74.60 73.60 75.25 74.80 75.30 19,450 75.008 1.63%
2024-09-11 0 73.40 72.00 73.70 72.35 73.50 31,600 2,304,600 72.930 73.40 72.00 73.70 72.35 73.50 31,600 72.930 0.20%
2024-09-10 0 73.25 73.05 73.35 73.25 73.60 15,650 1,148,180 73.366 73.25 73.05 73.35 73.25 73.60 15,650 73.366 1.38%
2024-09-09 0 72.25 72.10 72.55 71.50 72.20 32,100 2,304,617 71.795 72.25 72.10 72.55 71.50 72.20 32,100 71.795 -0.34%
2024-09-05 0 72.50 72.25 72.65 72.25 73.40 29,000 2,113,610 72.883 72.50 72.25 72.65 72.25 73.40 29,000 72.883 -1.69%
2024-09-04 0 73.75 73.00 73.70 72.80 73.85 18,700 1,374,992 73.529 73.75 73.00 73.70 72.80 73.85 18,700 73.529 -0.67%
2024-09-03 0 74.25 73.85 75.40 73.95 74.85 9,250 685,407 74.098 74.25 73.85 75.40 73.95 74.85 9,250 74.098 -0.60%
2024-09-02 0 74.70 74.50 77.00 74.50 74.70 17,150 1,279,430 74.602 74.70 74.50 77.00 74.50 74.70 17,150 74.602 -0.93%
2024-08-30 0 75.40 75.00 77.00 74.00 75.85 28,250 2,127,945 75.325 75.40 75.00 77.00 74.00 75.85 28,250 75.325 1.48%
2024-08-29 0 74.30 73.30 - 73.10 74.40 44,450 3,273,060 73.635 74.30 73.30 - 73.10 74.40 44,450 73.635 -0.80%
2024-08-28 0 74.90 74.90 75.60 74.75 75.70 15,350 1,152,205 75.062 74.90 74.90 75.60 74.75 75.70 15,350 75.062 -3.23%
2024-08-27 0 77.40 77.30 79.80 76.55 77.50 15,200 1,172,990 77.170 77.40 77.30 79.80 76.55 77.50 15,200 77.170 1.44%
2024-08-26 0 76.30 76.00 77.50 76.50 77.60 13,000 1,002,672 77.129 76.30 76.00 77.50 76.50 77.60 13,000 77.129 1.60%
2024-08-23 0 75.10 74.60 76.50 73.90 75.80 40,850 3,045,510 74.553 75.10 74.60 76.50 73.90 75.80 40,850 74.553 -5.06%
2024-08-22 0 79.10 74.15 79.70 78.50 79.70 31,850 2,526,390 79.322 79.10 74.15 79.70 78.50 79.70 31,850 79.322 1.67%
2024-08-21 0 77.80 77.30 78.50 77.40 77.80 11,200 868,965 77.586 77.80 77.30 78.50 77.40 77.80 11,200 77.586 -1.89%
2024-08-20 0 79.30 78.00 79.50 79.20 79.70 8,100 644,985 79.628 79.30 78.00 79.50 79.20 79.70 8,100 79.628 0.76%
2024-08-19 0 78.70 78.30 79.20 78.65 79.60 22,400 1,775,430 79.260 78.70 78.30 79.20 78.65 79.60 22,400 79.260 2.21%
2024-08-16 0 77.00 73.35 77.40 76.95 77.55 37,450 2,888,292 77.124 77.00 73.35 77.40 76.95 77.55 37,450 77.124 2.80%
2024-08-15 0 74.90 74.60 80.00 74.40 75.70 43,800 3,280,535 74.898 74.90 74.60 80.00 74.40 75.70 43,800 74.898 -0.93%
2024-08-14 0 75.60 74.80 77.50 75.60 77.15 8,950 677,552 75.704 75.60 74.80 77.50 75.60 77.15 8,950 75.704 -0.59%
2024-08-13 0 76.05 75.80 80.00 75.70 76.45 16,600 1,262,200 76.036 76.05 75.80 80.00 75.70 76.45 16,600 76.036 -0.26%
2024-08-12 0 76.25 75.80 80.00 75.45 76.50 16,200 1,232,307 76.068 76.25 75.80 80.00 75.45 76.50 16,200 76.068 -0.52%
2024-08-09 0 76.65 76.10 77.00 76.65 78.00 50,950 3,950,927 77.545 76.65 76.10 77.00 76.65 78.00 50,950 77.545 2.96%
2024-08-08 0 74.45 74.00 76.50 73.85 74.90 12,550 934,337 74.449 74.45 74.00 76.50 73.85 74.90 12,550 74.449 -0.27%
2024-08-07 0 74.65 72.00 - 74.35 75.65 38,600 2,882,205 74.669 74.65 72.00 - 74.35 75.65 38,600 74.669 1.63%
2024-08-06 0 73.45 73.00 - 73.05 74.60 49,600 3,657,472 73.739 73.45 73.00 - 73.05 74.60 49,600 73.739 -1.21%
2024-08-05 0 74.35 73.75 75.30 72.90 77.00 72,050 5,334,035 74.032 74.35 73.75 75.30 72.90 77.00 72,050 74.032 -3.44%
2024-08-02 0 77.00 76.60 79.00 76.45 79.55 113,300 8,784,140 77.530 77.00 76.60 79.00 76.45 79.55 113,300 77.530 -3.21%
2024-08-01 0 79.55 79.55 80.85 79.05 80.20 45,650 3,641,907 79.779 79.55 79.55 80.85 79.05 80.20 45,650 79.779 -2.03%
2024-07-31 0 81.20 79.00 82.00 80.00 81.65 47,600 3,873,230 81.370 81.20 79.00 82.00 80.00 81.65 47,600 81.370 0.31%
2024-07-30 0 80.95 80.00 82.30 80.75 81.75 20,400 1,652,307 80.995 80.95 80.00 82.30 80.75 81.75 20,400 80.995 -0.06%
2024-07-29 0 81.00 79.00 81.70 80.65 81.50 29,050 2,353,287 81.008 81.00 79.00 81.70 80.65 81.50 29,050 81.008 1.63%
2024-07-26 0 79.70 79.00 - 79.20 80.25 20,650 1,645,037 79.663 79.70 79.00 - 79.20 80.25 20,650 79.663 0.13%
2024-07-25 0 79.60 79.50 82.80 79.15 81.00 25,700 2,048,090 79.692 79.60 79.50 82.80 79.15 81.00 25,700 79.692 -2.69%
2024-07-24 0 81.80 81.00 84.00 81.70 82.10 23,750 1,941,790 81.760 81.80 81.00 84.00 81.70 82.10 23,750 81.760 -0.61%
2024-07-23 0 82.30 82.00 83.35 82.20 83.55 9,800 809,922 82.645 82.30 82.00 83.35 82.20 83.55 9,800 82.645 -1.79%
2024-07-22 0 83.80 82.85 88.00 81.30 84.05 17,050 1,414,070 82.937 83.80 82.85 88.00 81.30 84.05 17,050 82.937 2.01%
2024-07-19 0 82.15 81.90 83.65 81.90 82.80 11,000 903,725 82.157 82.15 81.90 83.65 81.90 82.80 11,000 82.157 -1.38%
2024-07-18 0 83.30 83.00 83.75 82.25 85.50 59,900 4,982,292 83.177 83.30 83.00 83.75 82.25 85.50 59,900 83.177 -2.57%
2024-07-17 0 85.50 85.10 86.75 84.90 85.70 46,050 3,933,235 85.412 85.50 85.10 86.75 84.90 85.70 46,050 85.412 0.41%
2024-07-16 0 85.15 84.85 86.00 84.15 87.50 45,050 3,838,117 85.197 85.15 84.85 86.00 84.15 87.50 45,050 85.197 -2.69%
2024-07-15 0 87.50 87.00 89.50 86.90 94.40 38,200 3,358,417 87.917 87.50 87.00 89.50 86.90 94.40 38,200 87.917 -5.66%
2024-07-12 0 92.75 91.00 93.00 90.70 93.05 104,000 9,641,780 92.709 92.75 91.00 93.00 90.70 93.05 104,000 92.709 2.26%
2024-07-11 0 90.70 90.00 91.00 88.70 90.80 46,500 4,180,780 89.909 90.70 90.00 91.00 88.70 90.80 46,500 89.909 2.66%
2024-07-10 0 88.35 82.30 88.90 87.00 90.55 110,150 9,807,127 89.034 88.35 82.30 88.90 87.00 90.55 110,150 89.034 9.82%
2024-07-09 0 80.45 79.50 - 79.65 80.50 7,650 614,897 80.379 80.45 79.50 - 79.65 80.50 7,650 80.379 -0.06%
2024-07-08 0 80.50 80.35 82.00 80.35 81.00 4,050 327,857 80.952 80.50 80.35 82.00 80.35 81.00 4,050 80.952 -0.49%
2024-07-05 0 80.90 78.10 82.00 80.45 81.55 4,300 347,235 80.752 80.90 78.10 82.00 80.45 81.55 4,300 80.752 -0.80%
2024-07-04 0 81.55 76.50 82.80 81.35 82.00 4,600 376,010 81.741 81.55 76.50 82.80 81.35 82.00 4,600 81.741 1.18%
2024-07-03 0 80.60 80.10 82.00 79.65 81.10 32,800 2,634,207 80.311 80.60 80.10 82.00 79.65 81.10 32,800 80.311 2.94%
2024-07-02 0 78.30 78.00 88.80 78.05 79.20 9,350 736,125 78.730 78.30 78.00 88.80 78.05 79.20 9,350 78.730 -1.94%
2024-06-28 0 79.85 79.70 80.70 79.70 80.50 8,650 691,280 79.917 79.85 79.70 80.70 79.70 80.50 8,650 79.917 -0.81%
2024-06-27 0 80.50 80.00 80.60 80.25 80.85 8,150 656,525 80.555 80.50 80.00 80.60 80.25 80.85 8,150 80.555 -1.11%
2024-06-26 0 81.40 81.30 82.20 81.00 81.65 8,400 683,005 81.310 81.40 81.30 82.20 81.00 81.65 8,400 81.310 0.68%
2024-06-25 0 80.85 80.60 81.70 80.40 81.00 8,750 707,802 80.892 80.85 80.60 81.70 80.40 81.00 8,750 80.892 0.43%
2024-06-24 0 80.50 80.50 85.00 79.70 80.40 39,550 3,165,582 80.040 80.50 80.50 85.00 79.70 80.40 39,550 80.040 -1.29%
2024-06-21 0 81.55 81.20 85.00 81.00 81.55 17,700 1,435,565 81.105 81.55 81.20 85.00 81.00 81.55 17,700 81.105 -1.51%
2024-06-20 0 82.80 82.60 - 82.70 84.35 17,700 1,479,460 83.585 82.80 82.60 - 82.70 84.35 17,700 83.585 -1.60%
2024-06-19 0 84.15 83.85 84.50 81.40 84.50 17,600 1,466,595 83.329 84.15 83.85 84.50 81.40 84.50 17,600 83.329 1.94%
2024-06-18 0 82.55 82.00 83.15 81.95 83.75 60,500 4,992,697 82.524 82.55 82.00 83.15 81.95 83.75 60,500 82.524 -2.19%
2024-06-17 0 84.40 83.80 - 83.75 85.00 17,000 1,431,157 84.186 84.40 83.80 - 83.75 85.00 17,000 84.186 -1.46%
2024-06-14 0 85.65 85.55 - 84.90 85.65 1,550 132,360 85.394 85.65 85.55 - 84.90 85.65 1,550 85.394 -0.41%
2024-06-13 0 86.00 85.90 86.80 85.30 85.95 4,550 389,552 85.616 86.00 85.90 86.80 85.30 85.95 4,550 85.616 1.06%
2024-06-12 0 85.10 85.05 - 85.00 86.30 23,750 2,028,690 85.419 85.10 85.05 - 85.00 86.30 23,750 85.419 -1.45%
2024-06-11 0 86.35 86.00 86.95 85.50 87.00 33,000 2,846,712 86.264 86.35 86.00 86.95 85.50 87.00 33,000 86.264 -1.88%
2024-06-07 0 88.00 86.95 88.60 88.00 88.50 12,700 1,119,335 88.137 88.00 86.95 88.60 88.00 88.50 12,700 88.137 0.17%
2024-06-06 0 87.85 87.00 89.00 87.85 89.00 4,900 432,897 88.346 87.85 87.00 89.00 87.85 89.00 4,900 88.346 0.86%
2024-06-05 0 87.10 86.95 - 86.95 88.30 10,400 908,065 87.314 87.10 86.95 - 86.95 88.30 10,400 87.314 -0.46%
2024-06-04 0 87.50 87.40 90.00 87.25 87.65 7,050 616,205 87.405 87.50 87.40 90.00 87.25 87.65 7,050 87.405 -0.57%
2024-06-03 0 88.00 86.80 91.00 87.80 88.65 8,550 752,720 88.037 88.00 86.80 91.00 87.80 88.65 8,550 88.037 1.15%
2024-05-31 0 87.00 87.10 91.00 87.00 90.05 24,150 2,151,600 89.093 87.00 87.10 91.00 87.00 90.05 24,150 89.093 -1.19%
2024-05-30 0 88.05 87.60 90.10 88.00 89.80 36,600 3,245,825 88.684 88.05 87.60 90.10 88.00 89.80 36,600 88.684 -1.23%
2024-05-29 0 89.15 88.80 89.60 88.50 90.00 13,350 1,191,857 89.278 89.15 88.80 89.60 88.50 90.00 13,350 89.278 -2.03%
2024-05-28 0 91.00 90.70 93.50 91.00 93.10 19,850 1,831,115 92.248 91.00 90.70 93.50 91.00 93.10 19,850 92.248 -0.44%
2024-05-27 0 91.40 91.50 - 89.50 91.40 10,600 957,130 90.295 91.40 91.50 - 89.50 91.40 10,600 90.295 0.38%
2024-05-24 0 91.05 90.80 92.05 90.60 92.60 24,950 2,283,137 91.508 91.05 90.80 92.05 90.60 92.60 24,950 91.508 -1.25%
2024-05-23 0 92.20 92.15 - 92.15 93.65 58,800 5,443,257 92.572 92.20 92.15 - 92.15 93.65 58,800 92.572 -1.55%
2024-05-22 0 93.65 93.65 98.00 93.10 97.00 40,550 3,807,157 93.888 93.65 93.65 98.00 93.10 97.00 40,550 93.888 -1.94%
2024-05-21 0 95.50 95.40 96.75 95.30 98.70 42,500 4,118,390 96.903 95.50 95.40 96.75 95.30 98.70 42,500 96.903 -4.02%
2024-05-20 0 99.50 99.50 99.80 99.15 100.1 54,950 5,474,687 99.630 99.50 99.50 99.80 99.15 100.1 54,950 99.630 -2.74%
2024-05-17 0 102.3 102.2 103.0 102.2 104.7 88,400 9,126,100 103.24 102.3 102.2 103.0 102.2 104.7 88,400 103.24 2.45%
2024-05-16 0 99.85 99.05 113.0 99.00 101.3 46,700 4,666,397 99.923 99.85 99.05 113.0 99.00 101.3 46,700 99.923 -1.24%
2024-05-14 0 101.1 100.0 102.0 100.8 103.0 11,200 1,131,620 101.04 101.1 100.0 102.0 100.8 103.0 11,200 101.04 1.66%
2024-05-13 0 99.45 98.60 100.0 96.60 99.65 18,950 1,874,117 98.898 99.45 98.60 100.0 96.60 99.65 18,950 98.898 0.25%
2024-05-10 0 99.20 98.80 100.5 98.25 99.85 26,150 2,584,725 98.842 99.20 98.80 100.5 98.25 99.85 26,150 98.842 -0.15%
2024-05-09 0 99.35 99.00 100.2 98.85 99.90 29,250 2,904,835 99.311 99.35 99.00 100.2 98.85 99.90 29,250 99.311 0.51%
2024-05-08 0 98.85 98.50 100.3 98.70 100.3 13,350 1,326,287 99.347 98.85 98.50 100.3 98.70 100.3 13,350 99.347 -0.95%
2024-05-07 0 99.80 97.00 102.4 99.45 101.6 13,400 1,347,655 100.57 99.80 97.00 102.4 99.45 101.6 13,400 100.57 -2.16%
2024-05-06 0 102.0 101.9 102.6 101.3 102.4 21,750 2,213,985 101.79 102.0 101.9 102.6 101.3 102.4 21,750 101.79 0.49%
2024-05-03 0 101.5 101.0 101.9 100.1 102.6 36,750 3,722,230 101.29 101.5 101.0 101.9 100.1 102.6 36,750 101.29 4.42%
2024-05-02 0 97.20 97.10 97.25 94.00 97.55 40,100 3,860,095 96.262 97.20 97.10 97.25 94.00 97.55 40,100 96.262 0.00%
2024-04-30 0 97.20 96.75 98.30 96.80 98.35 54,200 5,293,200 97.661 97.20 96.75 98.30 96.80 98.35 54,200 97.661 1.30%
2024-04-29 0 95.95 95.00 98.20 92.00 100.0 204,450 19,857,980 97.129 95.95 95.00 98.20 92.00 100.0 204,450 97.129 2.51%
2024-04-26 0 93.60 82.00 94.00 92.30 94.05 20,600 1,919,335 93.172 93.60 82.00 94.00 92.30 94.05 20,600 93.172 3.14%
2024-04-25 0 90.75 90.50 92.35 89.50 92.25 11,650 1,064,732 91.393 90.75 90.50 92.35 89.50 92.25 11,650 91.393 0.00%
2024-04-24 0 90.75 90.00 - 89.40 91.20 10,050 913,095 90.855 90.75 90.00 - 89.40 91.20 10,050 90.855 1.74%
2024-04-23 0 89.20 87.50 90.15 88.30 89.15 5,800 512,620 88.383 89.20 87.50 90.15 88.30 89.15 5,800 88.383 2.47%
2024-04-22 0 87.05 86.30 87.00 86.60 87.20 3,600 313,485 87.079 87.05 86.30 87.00 86.60 87.20 3,600 87.079 1.52%
2024-04-19 0 85.75 85.70 96.30 84.95 85.70 4,050 345,990 85.430 85.75 85.70 96.30 84.95 85.70 4,050 85.430 -1.15%
2024-04-18 0 86.75 86.60 96.30 86.85 87.85 13,000 1,131,885 87.068 86.75 86.60 96.30 86.85 87.85 13,000 87.068 0.64%
2024-04-17 0 86.20 85.65 96.30 85.60 87.30 5,750 496,000 86.261 86.20 85.65 96.30 85.60 87.30 5,750 86.261 -1.43%
2024-04-16 0 87.45 87.30 96.30 87.20 89.70 11,350 997,172 87.857 87.45 87.30 96.30 87.20 89.70 11,350 87.857 -2.51%
2024-04-15 0 89.70 89.00 96.30 88.80 89.75 5,800 517,042 89.145 89.70 89.00 96.30 88.80 89.75 5,800 89.145 -0.83%
2024-04-12 0 90.45 90.30 96.30 90.40 92.90 43,742 4,037,599 92.305 90.45 90.30 96.30 90.40 92.90 43,742 92.305 -3.05%
2024-04-11 0 93.30 92.00 - 92.35 93.25 4,850 450,467 92.880 93.30 92.00 - 92.35 93.25 4,850 92.880 -1.06%
2024-04-10 0 94.30 - 95.60 93.40 94.40 7,800 731,220 93.746 94.30 - 95.60 93.40 94.40 7,800 93.746 1.84%
2024-04-09 0 92.60 92.40 98.80 92.30 93.45 24,600 2,282,465 92.783 92.60 92.40 98.80 92.30 93.45 24,600 92.783 -3.19%
2024-04-08 0 95.65 - 98.80 95.35 96.40 9,250 883,810 95.547 95.65 - 98.80 95.35 96.40 9,250 95.547 -1.75%
2024-04-05 0 97.35 96.00 98.25 95.95 97.50 9,050 874,315 96.609 97.35 96.00 98.25 95.95 97.50 9,050 96.609 1.04%
2024-04-03 0 96.35 - 97.75 97.20 97.30 5,400 525,017 97.225 96.35 - 97.75 97.20 97.30 5,400 97.225 -1.03%
2024-04-02 0 97.35 97.10 97.55 97.00 98.40 55,200 5,373,780 97.351 97.35 97.10 97.55 97.00 98.40 55,200 97.351 1.94%
2024-03-28 0 95.50 95.00 95.85 94.40 96.20 12,750 1,218,947 95.604 95.50 95.00 95.85 94.40 96.20 12,750 95.604 3.58%
2024-03-27 0 92.20 91.95 98.20 91.90 93.25 32,300 2,979,655 92.249 92.20 91.95 98.20 91.90 93.25 32,300 92.249 -4.41%
2024-03-26 0 96.45 - 97.85 96.15 97.35 24,600 2,383,747 96.900 96.45 - 97.85 96.15 97.35 24,600 96.900 3.10%
2024-03-25 0 93.55 - 100.0 92.80 96.50 106,600 10,119,622 94.931 93.55 - 100.0 92.80 96.50 106,600 94.931 2.52%
2024-03-22 0 91.25 90.00 100.0 90.30 93.00 13,112 1,193,748 91.042 91.25 90.00 100.0 90.30 93.00 13,112 91.042 -1.83%
2024-03-21 0 92.95 91.80 - 92.95 94.70 4,650 434,607 93.464 92.95 91.80 - 92.95 94.70 4,650 93.464 -0.85%
2024-03-20 0 93.75 - 100.0 92.75 93.80 17,850 1,665,475 93.304 93.75 - 100.0 92.75 93.80 17,850 93.304 -0.11%
2024-03-19 0 93.85 93.60 100.0 93.35 94.50 101,200 9,497,345 93.847 93.85 93.60 100.0 93.35 94.50 101,200 93.847 -0.42%
2024-03-18 0 94.25 93.40 100.0 93.50 94.50 13,750 1,293,940 94.105 94.25 93.40 100.0 93.50 94.50 13,750 94.105 0.91%
2024-03-15 0 93.40 92.00 96.30 91.80 93.50 15,750 1,458,715 92.617 93.40 92.00 96.30 91.80 93.50 15,750 92.617 -2.25%
2024-03-14 0 95.55 93.50 95.55 94.80 97.15 20,900 2,002,265 95.802 95.55 93.50 95.55 94.80 97.15 20,900 95.802 -0.52%
2024-03-13 0 96.05 93.50 96.55 93.80 96.55 30,750 2,942,410 95.688 96.05 93.50 96.55 93.80 96.55 30,750 95.688 3.00%
2024-03-12 0 93.25 91.80 93.45 90.75 93.50 21,750 2,012,140 92.512 93.25 91.80 93.45 90.75 93.50 21,750 92.512 4.48%
2024-03-11 0 89.25 88.40 - 89.00 89.25 4,250 378,405 89.036 89.25 88.40 - 89.00 89.25 4,250 89.036 0.85%
2024-03-08 0 88.50 88.40 - 88.35 89.15 4,750 421,150 88.663 88.50 88.40 - 88.35 89.15 4,750 88.663 0.63%
2024-03-07 0 87.95 85.00 - 87.80 89.00 2,900 256,440 88.428 87.95 85.00 - 87.80 89.00 2,900 88.428 -1.57%
2024-03-06 0 89.35 89.00 91.50 88.60 89.50 2,150 192,022 89.313 89.35 89.00 91.50 88.60 89.50 2,150 89.313 1.59%
2024-03-05 0 87.95 87.70 - 87.95 90.70 18,100 1,623,205 89.680 87.95 87.70 - 87.95 90.70 18,100 89.680 -5.12%
2024-03-04 0 92.70 92.60 93.65 92.70 94.50 24,100 2,255,585 93.593 92.70 92.60 93.65 92.70 94.50 24,100 93.593 -0.22%
2024-03-01 0 92.90 92.20 - 90.50 93.60 43,100 3,972,935 92.179 92.90 92.20 - 90.50 93.60 43,100 92.179 1.36%
2024-02-29 0 91.65 91.60 92.10 90.95 94.05 39,300 3,637,357 92.554 91.65 91.60 92.10 90.95 94.05 39,300 92.554 -6.57%
2024-02-28 0 98.10 - 104.4 98.00 102.0 32,150 3,215,320 100.01 98.10 - 104.4 98.00 102.0 32,150 100.01 -1.85%
2024-02-27 0 99.95 97.80 102.0 97.00 100.1 47,800 4,738,232 99.126 99.95 97.80 102.0 97.00 100.1 47,800 99.126 1.01%
2024-02-26 0 98.95 98.40 99.80 98.65 99.80 54,100 5,358,262 99.044 98.95 98.40 99.80 98.65 99.80 54,100 99.044 -2.22%
2024-02-23 0 101.2 99.80 102.0 99.45 102.1 18,650 1,877,687 100.68 101.2 99.80 102.0 99.45 102.1 18,650 100.68 3.32%
2024-02-22 0 97.95 97.90 - 96.60 97.95 12,900 1,249,207 96.838 97.95 97.90 - 96.60 97.95 12,900 96.838 1.14%
2024-02-21 0 96.85 - 100.0 96.50 99.00 12,450 1,214,310 97.535 96.85 - 100.0 96.50 99.00 12,450 97.535 1.68%
2024-02-20 0 95.25 - - 94.45 95.35 37,050 3,523,210 95.093 95.25 - - 94.45 95.35 37,050 95.093 -0.37%
2024-02-19 0 95.60 - - 95.60 96.00 10,350 990,890 95.738 95.60 - - 95.60 96.00 10,350 95.738 -3.09%
2024-02-16 0 98.65 97.40 - 95.60 98.45 1,550 151,175 97.532 98.65 97.40 - 95.60 98.45 1,550 97.532 2.97%
2024-02-15 0 95.80 - 97.50 94.80 96.10 8,600 820,965 95.461 95.80 - 97.50 94.80 96.10 8,600 95.461 1.16%
2024-02-14 0 94.70 - - 92.30 95.05 24,700 2,309,400 93.498 94.70 - - 92.30 95.05 24,700 93.498 1.66%
2024-02-09 0 93.15 93.20 93.40 92.25 93.10 9,050 839,185 92.728 93.15 93.20 93.40 92.25 93.10 9,050 92.728 -1.79%
2024-02-08 0 94.85 93.30 - - - 0 0 - 94.85 93.30 - - - 0 - 0.26%
2024-02-07 0 94.60 93.05 96.70 94.55 96.75 29,700 2,853,767 96.086 94.60 93.05 96.70 94.55 96.75 29,700 96.086 -2.77%
2024-02-06 0 97.30 96.50 - 93.75 97.50 10,950 1,041,980 95.158 97.30 96.50 - 93.75 97.50 10,950 95.158 4.46%
2024-02-05 0 93.15 - - 92.10 93.80 10,400 965,095 92.798 93.15 - - 92.10 93.80 10,400 92.798 -0.37%
2024-02-02 0 93.50 93.00 96.50 92.95 96.30 25,750 2,412,370 93.684 93.50 93.00 96.50 92.95 96.30 25,750 93.684 -1.11%
2024-02-01 0 94.55 - 96.30 94.50 96.15 36,150 3,440,187 95.164 94.55 - 96.30 94.50 96.15 36,150 95.164 1.67%
2024-01-31 0 93.00 - - 93.00 95.45 22,950 2,150,642 93.710 93.00 - - 93.00 95.45 22,950 93.710 -2.11%
2024-01-30 0 95.00 - - 95.45 95.45 5,700 544,065 95.450 95.00 - - 95.45 95.45 5,700 95.450 -2.01%
2024-01-29 0 96.95 - 98.00 96.80 98.40 23,000 2,246,460 97.672 96.95 - 98.00 96.80 98.40 23,000 97.672 2.48%
2024-01-26 0 94.60 94.00 - 94.35 97.10 75,850 7,226,942 95.279 94.60 94.00 - 94.35 97.10 75,850 95.279 -3.22%
2024-01-25 0 97.75 97.50 98.40 97.00 98.40 40,000 3,919,777 97.994 97.75 97.50 98.40 97.00 98.40 40,000 97.994 1.19%
2024-01-24 0 96.60 - - 93.20 96.70 81,850 7,804,420 95.350 96.60 - - 93.20 96.70 81,850 95.350 6.80%
2024-01-23 0 90.45 87.70 - 89.60 92.15 22,300 2,031,930 91.118 90.45 87.70 - 89.60 92.15 22,300 91.118 2.67%
2024-01-22 0 88.10 87.60 - 87.65 90.30 2,450 216,480 88.359 88.10 87.60 - 87.65 90.30 2,450 88.359 -3.66%
2024-01-19 0 91.45 - - 90.95 93.25 6,250 576,627 92.260 91.45 - - 90.95 93.25 6,250 92.260 -0.60%
2024-01-18 0 92.00 91.80 92.65 91.00 92.90 35,850 3,305,472 92.203 92.00 91.80 92.65 91.00 92.90 35,850 92.203 3.08%
2024-01-17 0 89.25 88.60 - 88.00 94.50 24,250 2,172,950 89.606 89.25 88.60 - 88.00 94.50 24,250 89.606 -3.77%
2024-01-16 0 92.75 92.45 96.10 92.40 96.00 20,800 1,961,192 94.288 92.75 92.45 96.10 92.40 96.00 20,800 94.288 0.32%
2024-01-15 0 92.45 92.40 98.10 91.85 99.60 75,000 7,087,422 94.499 92.45 92.40 98.10 91.85 99.60 75,000 94.499 -11.28%
2024-01-12 0 104.2 102.5 - 104.5 105.8 9,150 964,340 105.39 104.2 102.5 - 104.5 105.8 9,150 105.39 -1.14%
2024-01-11 0 105.4 102.5 - 105.4 105.9 1,300 137,545 105.80 105.4 102.5 - 105.4 105.9 1,300 105.80 0.86%
2024-01-10 0 104.5 102.5 - - - 0 0 - 104.5 102.5 - - - 0 - 0.19%
2024-01-09 0 104.3 109.5 113.6 104.1 105.0 5,605 584,717 104.32 104.3 109.5 113.6 104.1 105.0 5,605 104.32 0.48%
2024-01-08 0 103.8 102.5 - 103.9 103.9 300 31,170 103.90 103.8 102.5 - 103.9 103.9 300 103.90 -1.89%
2024-01-05 0 105.8 - - 105.7 106.9 4,400 469,320 106.66 105.8 - - 105.7 106.9 4,400 106.66 0.76%
2024-01-04 0 105.0 104.1 - 104.1 105.0 5,350 557,715 104.25 105.0 104.1 - 104.1 105.0 5,350 104.25 2.04%
2024-01-03 0 102.9 - - 102.6 102.8 1,450 148,870 102.67 102.9 - - 102.6 102.8 1,450 102.67 -2.28%
2024-01-02 0 105.3 104.6 107.0 105.0 107.4 7,200 761,485 105.76 105.3 104.6 107.0 105.0 107.4 7,200 105.76 0.00%
2023-12-29 0 105.3 - 106.0 105.3 105.6 6,150 648,330 105.42 105.3 - 106.0 105.3 105.6 6,150 105.42 0.77%
2023-12-28 0 104.5 - 105.5 103.0 105.3 2,600 268,890 103.42 104.5 - 105.5 103.0 105.3 2,600 103.42 2.15%
2023-12-27 0 102.3 - - 101.3 103.1 21,400 2,180,120 101.87 102.3 - - 101.3 103.1 21,400 101.87 0.79%
2023-12-22 0 101.5 - - 100.4 106.4 75,250 7,677,135 102.02 101.5 - - 100.4 106.4 75,250 102.02 -1.55%
2023-12-21 0 103.1 - 104.0 102.9 103.3 1,900 195,990 103.15 103.1 - 104.0 102.9 103.3 1,900 103.15 1.58%
2023-12-20 0 101.5 100.1 101.3 102.0 102.5 1,000 102,150 102.15 101.5 100.1 101.3 102.0 102.5 1,000 102.15 1.40%
2023-12-19 0 100.1 99.40 - 99.85 100.3 2,050 205,165 100.08 100.1 99.40 - 99.85 100.3 2,050 100.08 -0.30%
2023-12-18 0 100.4 - - 100.0 100.4 7,250 725,835 100.12 100.4 - - 100.0 100.4 7,250 100.12 -1.28%
2023-12-15 0 101.7 100.8 102.5 101.0 103.1 10,250 1,045,205 101.97 101.7 100.8 102.5 101.0 103.1 10,250 101.97 3.88%
2023-12-14 0 97.90 - 104.0 97.90 101.0 12,000 1,198,637 99.886 97.90 - 104.0 97.90 101.0 12,000 99.886 -2.88%
2023-12-13 0 100.8 - 104.0 100.6 100.8 6,100 613,860 100.63 100.8 - 104.0 100.6 100.8 6,100 100.63 -1.27%
2023-12-12 0 102.1 102.0 103.0 100.9 102.0 6,300 639,465 101.50 102.1 102.0 103.0 100.9 102.0 6,300 101.50 2.36%
2023-12-11 0 99.75 98.00 - 98.70 100.3 14,150 1,409,242 99.593 99.75 98.00 - 98.70 100.3 14,150 99.593 -2.30%
2023-12-08 0 102.1 - - 102.1 103.5 8,700 891,710 102.50 102.1 - - 102.1 103.5 8,700 102.50 -0.10%
2023-12-07 0 102.2 - - 101.1 101.6 1,150 116,365 101.19 102.2 - - 101.1 101.6 1,150 101.19 -1.06%
2023-12-06 0 103.3 - 103.9 102.4 103.3 17,800 1,825,230 102.54 103.3 - 103.9 102.4 103.3 17,800 102.54 3.98%
2023-12-05 0 99.35 - - 98.70 100.4 45,400 4,508,592 99.308 99.35 - - 98.70 100.4 45,400 99.308 -2.88%
2023-12-04 0 102.3 - - 101.8 103.1 19,550 2,001,495 102.38 102.3 - - 101.8 103.1 19,550 102.38 -2.76%
2023-12-01 0 105.2 103.0 - 105.0 105.8 8,000 841,245 105.16 105.2 103.0 - 105.0 105.8 8,000 105.16 -0.75%
2023-11-30 0 106.0 105.5 - 102.5 106.2 11,300 1,185,815 104.94 106.0 105.5 - 102.5 106.2 11,300 104.94 1.05%
2023-11-29 0 104.9 104.6 - 104.5 107.0 15,000 1,579,600 105.31 104.9 104.6 - 104.5 107.0 15,000 105.31 -4.81%
2023-11-28 0 110.2 - 111.1 110.2 111.1 10,750 1,188,505 110.56 110.2 - 111.1 110.2 111.1 10,750 110.56 -0.18%
2023-11-27 0 110.4 105.9 113.6 109.4 110.8 12,500 1,381,720 110.54 110.4 105.9 113.6 109.4 110.8 12,500 110.54 1.28%
2023-11-24 0 109.0 108.0 113.6 108.4 109.7 9,100 993,370 109.16 109.0 108.0 113.6 108.4 109.7 9,100 109.16 -0.82%
2023-11-23 0 109.9 106.0 110.8 107.1 110.0 45,900 4,983,515 108.57 109.9 106.0 110.8 107.1 110.0 45,900 108.57 6.70%
2023-11-22 0 103.0 - 103.8 101.0 104.5 13,900 1,435,945 103.31 103.0 - 103.8 101.0 104.5 13,900 103.31 4.62%
2023-11-21 0 98.45 - 98.80 98.25 100.9 12,000 1,193,850 99.488 98.45 - 98.80 98.25 100.9 12,000 99.488 2.61%
2023-11-20 0 95.95 95.85 102.0 95.25 96.50 10,200 978,555 95.937 95.95 95.85 102.0 95.25 96.50 10,200 95.937 -0.10%
2023-11-17 0 96.05 - 101.0 95.40 98.80 16,100 1,554,157 96.531 96.05 - 101.0 95.40 98.80 16,100 96.531 -5.00%
2023-11-16 0 101.1 99.50 103.8 99.85 101.6 9,750 982,910 100.81 101.1 99.50 103.8 99.85 101.6 9,750 100.81 1.00%
2023-11-15 0 100.1 99.00 101.6 99.45 100.7 18,500 1,843,927 99.672 100.1 99.00 101.6 99.45 100.7 18,500 99.672 3.09%
2023-11-14 0 97.10 95.80 - 95.95 97.40 8,600 830,000 96.512 97.10 95.80 - 95.95 97.40 8,600 96.512 -0.87%
2023-11-13 0 97.95 95.80 - 96.05 97.95 14,300 1,397,335 97.716 97.95 95.80 - 96.05 97.95 14,300 97.716 3.16%
2023-11-10 0 94.95 94.50 - 94.20 96.70 16,300 1,541,612 94.577 94.95 94.50 - 94.20 96.70 16,300 94.577 -2.86%
2023-11-09 0 97.75 97.00 - 97.00 97.85 5,800 566,690 97.705 97.75 97.00 - 97.00 97.85 5,800 97.705 -0.51%
2023-11-08 0 98.25 98.00 100.8 98.25 99.90 11,450 1,137,730 99.365 98.25 98.00 100.8 98.25 99.90 11,450 99.365 -0.86%
2023-11-07 0 99.10 98.70 113.6 98.30 102.2 22,150 2,197,350 99.203 99.10 98.70 113.6 98.30 102.2 22,150 99.203 -1.98%
2023-11-06 0 101.1 100.0 101.3 99.95 101.5 7,550 761,362 100.84 101.1 100.0 101.3 99.95 101.5 7,550 100.84 2.64%
2023-11-03 0 98.50 98.00 - 98.00 98.80 12,100 1,190,172 98.361 98.50 98.00 - 98.00 98.80 12,100 98.361 2.02%
2023-11-02 0 96.55 96.40 98.80 96.55 98.30 29,850 2,900,695 97.176 96.55 96.40 98.80 96.55 98.30 29,850 97.176 1.36%
2023-11-01 0 95.25 - 98.50 94.70 95.50 5,100 484,970 95.092 95.25 - 98.50 94.70 95.50 5,100 95.092 -0.94%
2023-10-31 0 96.15 - - 96.00 96.60 6,650 639,752 96.203 96.15 - - 96.00 96.60 6,650 96.203 -3.95%
2023-10-30 0 100.1 98.75 102.3 98.70 99.15 5,300 525,220 99.098 100.1 98.75 102.3 98.70 99.15 5,300 99.098 -0.10%
2023-10-27 0 100.2 99.15 - 99.15 100.5 9,100 908,800 99.868 100.2 99.15 - 99.15 100.5 9,100 99.868 1.42%
2023-10-26 0 98.80 97.00 - 98.10 99.30 6,950 688,225 99.025 98.80 97.00 - 98.10 99.30 6,950 99.025 -0.50%
2023-10-25 0 99.30 - 102.0 99.35 102.0 5,200 526,155 101.18 99.30 - 102.0 99.35 102.0 5,200 101.18 2.21%
2023-10-24 0 97.15 96.80 97.20 96.40 98.40 28,400 2,759,317 97.159 97.15 96.80 97.20 96.40 98.40 28,400 97.159 -0.66%
2023-10-20 0 97.80 - - 97.80 99.50 8,500 833,662 98.078 97.80 - - 97.80 99.50 8,500 98.078 -2.98%
2023-10-19 0 100.8 100.6 - 100.6 102.4 17,900 1,812,140 101.24 100.8 100.6 - 100.6 102.4 17,900 101.24 -5.17%
2023-10-18 0 106.3 - - 106.4 108.5 23,650 2,546,825 107.69 106.3 - - 106.4 108.5 23,650 107.69 -4.75%
2023-10-17 0 111.6 111.4 113.6 111.1 113.6 14,300 1,603,345 112.12 111.6 111.4 113.6 111.1 113.6 14,300 112.12 -1.76%
2023-10-16 0 113.6 113.2 - 113.0 115.0 4,650 527,380 113.42 113.6 113.2 - 113.0 115.0 4,650 113.42 -2.24%
2023-10-13 0 116.2 115.0 - 116.2 118.2 4,500 525,740 116.83 116.2 115.0 - 116.2 118.2 4,500 116.83 -5.30%
2023-10-12 0 122.7 122.0 - 122.7 123.0 1,700 208,980 122.93 122.7 122.0 - 122.7 123.0 1,700 122.93 0.57%
2023-10-11 0 122.0 - - 122.0 122.0 100 12,200 122.00 122.0 - - 122.0 122.0 100 122.00 0.58%
2023-10-10 0 121.3 120.2 - 121.2 123.9 17,100 2,088,205 122.12 121.3 120.2 - 121.2 123.9 17,100 122.12 0.92%
2023-10-09 0 120.2 - 122.1 119.9 119.9 50 5,995 119.90 120.2 - 122.1 119.9 119.9 50 119.90 0.67%
2023-10-06 0 119.4 119.0 - 119.6 120.0 800 95,880 119.85 119.4 119.0 - 119.6 120.0 800 119.85 2.14%
2023-10-05 0 116.9 116.3 - 116.9 117.7 1,200 140,820 117.35 116.9 116.3 - 116.9 117.7 1,200 117.35 0.86%
2023-10-04 0 115.9 115.6 - 115.6 117.3 7,100 827,095 116.49 115.9 115.6 - 115.6 117.3 7,100 116.49 -4.06%
2023-10-03 0 120.8 - - 120.8 120.8 50 6,040 120.80 120.8 - - 120.8 120.8 50 120.80 -2.82%
2023-09-29 0 124.3 117.5 - 123.0 124.0 4,400 544,890 123.84 124.3 117.5 - 123.0 124.0 4,400 123.84 3.24%
2023-09-28 0 120.4 117.5 123.8 - - 0 0 - 120.4 117.5 123.8 - - 0 - -0.33%
2023-09-27 0 120.8 - 123.0 120.8 120.8 2,400 289,920 120.80 120.8 - 123.0 120.8 120.8 2,400 120.80 0.33%
2023-09-26 0 120.4 118.0 123.8 119.1 120.6 700 84,115 120.16 120.4 118.0 123.8 119.1 120.6 700 120.16 0.75%
2023-09-25 0 119.5 118.3 126.0 120.1 120.1 150 18,015 120.10 119.5 118.3 126.0 120.1 120.1 150 120.10 -1.32%
2023-09-22 0 121.1 119.9 - 118.6 120.9 2,650 320,085 120.79 121.1 119.9 - 118.6 120.9 2,650 120.79 2.89%
2023-09-21 0 117.7 - - 117.2 118.8 16,900 1,993,950 117.99 117.7 - - 117.2 118.8 16,900 117.99 -1.92%
2023-09-20 0 120.0 120.0 130.0 119.8 120.2 3,500 419,500 119.86 120.0 120.0 130.0 119.8 120.2 3,500 119.86 -1.56%
2023-09-19 0 121.9 120.0 - 121.8 122.2 2,000 244,200 122.10 121.9 120.0 - 121.8 122.2 2,000 122.10 -1.22%
2023-09-18 0 123.4 - 125.5 123.5 125.0 3,700 458,870 124.02 123.4 - 125.5 123.5 125.0 3,700 124.02 -1.04%
2023-09-15 0 124.7 124.5 - 124.6 126.0 7,900 987,525 125.00 124.7 124.5 - 124.6 126.0 7,900 125.00 -0.80%
2023-09-14 0 125.7 - - 124.7 125.8 5,150 644,080 125.06 125.7 - - 124.7 125.8 5,150 125.06 0.00%
2023-09-13 0 125.7 125.0 - 125.7 125.9 6,100 767,530 125.82 125.7 125.0 - 125.7 125.9 6,100 125.82 -1.26%
2023-09-12 0 127.3 127.0 - 127.1 127.8 6,950 886,420 127.54 127.3 127.0 - 127.1 127.8 6,950 127.54 -0.24%
2023-09-11 0 127.6 - - 125.0 130.0 14,750 1,861,015 126.17 127.6 - - 125.0 130.0 14,750 126.17 -0.31%
2023-09-07 0 128.0 - - 127.9 129.1 4,300 550,440 128.01 128.0 - - 127.9 129.1 4,300 128.01 -1.69%
2023-09-06 0 130.2 - - 128.8 129.8 1,250 162,030 129.62 130.2 - - 128.8 129.8 1,250 129.62 -1.74%
2023-09-05 0 132.5 130.8 135.4 132.5 133.9 6,300 840,950 133.48 132.5 130.8 135.4 132.5 133.9 6,300 133.48 -0.97%
2023-09-04 0 133.8 - 134.1 131.9 134.0 18,250 2,419,955 132.60 133.8 - 134.1 131.9 134.0 18,250 132.60 3.00%
2023-08-31 0 129.9 - 131.0 129.9 132.8 9,700 1,271,960 131.13 129.9 - 131.0 129.9 132.8 9,700 131.13 2.12%
2023-08-30 0 127.2 - 130.0 127.0 129.2 16,800 2,153,135 128.16 127.2 - 130.0 127.0 129.2 16,800 128.16 0.79%
2023-08-29 0 126.2 - 128.5 125.1 126.8 22,050 2,784,955 126.30 126.2 - 128.5 125.1 126.8 22,050 126.30 1.94%
2023-08-28 0 123.8 - 128.0 124.1 128.5 28,650 3,626,895 126.59 123.8 - 128.0 124.1 128.5 28,650 126.59 0.81%
2023-08-25 0 122.8 121.3 128.9 122.3 123.2 5,950 730,490 122.77 122.8 121.3 128.9 122.3 123.2 5,950 122.77 -1.76%
2023-08-24 0 125.0 - 125.9 123.0 126.1 16,800 2,094,410 124.67 125.0 - 125.9 123.0 126.1 16,800 124.67 4.78%
2023-08-23 0 119.3 - - 117.0 120.7 35,900 4,275,520 119.10 119.3 - - 117.0 120.7 35,900 119.10 4.10%
2023-08-22 0 114.6 110.0 131.0 112.8 115.4 31,150 3,547,965 113.90 114.6 110.0 131.0 112.8 115.4 31,150 113.90 0.44%
2023-08-21 0 114.1 113.5 - 113.9 115.6 5,100 587,940 115.28 114.1 113.5 - 113.9 115.6 5,100 115.28 -2.98%
2023-08-18 0 117.6 117.2 - 117.6 120.0 15,150 1,799,205 118.76 117.6 117.2 - 117.6 120.0 15,150 118.76 -2.97%
2023-08-17 0 121.2 118.5 - 118.0 121.8 37,650 4,514,880 119.92 121.2 118.5 - 118.0 121.8 37,650 119.92 -0.57%
2023-08-16 0 121.9 121.5 - 121.6 122.5 22,300 2,720,735 122.01 121.9 121.5 - 121.6 122.5 22,300 122.01 -3.10%
2023-08-15 0 125.8 125.8 - 124.9 126.5 16,400 2,063,265 125.81 125.8 125.8 - 124.9 126.5 16,400 125.81 0.72%
2023-08-14 0 124.9 124.3 - 123.1 125.5 20,350 2,533,410 124.49 124.9 124.3 - 123.1 125.5 20,350 124.49 -2.35%
2023-08-11 0 127.9 127.6 138.0 127.6 129.9 4,450 573,755 128.93 127.9 127.6 138.0 127.6 129.9 4,450 128.93 -1.54%
2023-08-10 0 129.9 129.7 138.0 128.4 130.5 19,950 2,572,390 128.94 129.9 129.7 138.0 128.4 130.5 19,950 128.94 0.31%
2023-08-09 0 129.5 129.0 138.0 129.0 130.3 20,500 2,654,955 129.51 129.5 129.0 138.0 129.0 130.3 20,500 129.51 -0.61%
2023-08-08 0 130.3 130.0 138.0 130.2 132.1 12,800 1,675,895 130.93 130.3 130.0 138.0 130.2 132.1 12,800 130.93 -3.62%
2023-08-07 0 135.2 134.1 138.0 134.9 135.3 550 74,215 134.94 135.2 134.1 138.0 134.9 135.3 550 134.94 -0.07%
2023-08-04 0 135.3 - - 134.0 136.0 3,450 466,920 135.34 135.3 - - 134.0 136.0 3,450 135.34 1.42%
2023-08-03 0 133.4 131.9 - 133.2 134.6 7,650 1,025,265 134.02 133.4 131.9 - 133.2 134.6 7,650 134.02 -0.97%
2023-08-02 0 134.7 - 136.5 133.8 137.8 7,750 1,060,710 136.87 134.7 - 136.5 133.8 137.8 7,750 136.87 -3.72%
2023-08-01 0 139.9 - - 137.7 143.0 28,400 3,996,365 140.72 139.9 - - 137.7 143.0 28,400 140.72 -0.21%
2023-07-31 0 140.2 - - 141.0 142.0 7,600 1,075,815 141.55 140.2 - - 141.0 142.0 7,600 141.55 2.64%
2023-07-28 0 136.6 120.2 - 132.6 136.5 8,950 1,205,525 134.70 136.6 120.2 - 132.6 136.5 8,950 134.70 2.48%
2023-07-27 0 133.3 120.2 - 132.2 133.6 29,200 3,877,705 132.80 133.3 120.2 - 132.2 133.6 29,200 132.80 1.06%
2023-07-26 0 131.9 128.0 133.0 132.2 133.3 1,250 166,350 133.08 131.9 128.0 133.0 132.2 133.3 1,250 133.08 -1.57%
2023-07-25 0 134.0 132.9 - 132.1 134.0 14,050 1,868,575 132.99 134.0 132.9 - 132.1 134.0 14,050 132.99 7.46%
2023-07-24 0 124.7 122.8 129.2 124.0 126.3 13,100 1,640,435 125.22 124.7 122.8 129.2 124.0 126.3 13,100 125.22 -3.26%
2023-07-21 0 128.9 124.2 129.4 128.8 130.4 9,600 1,240,585 129.23 128.9 124.2 129.4 128.8 130.4 9,600 129.23 -0.46%
2023-07-20 0 129.5 124.2 - 129.3 132.0 27,550 3,610,195 131.04 129.5 124.2 - 129.3 132.0 27,550 131.04 -1.15%
2023-07-19 0 131.0 127.8 - 127.8 129.2 10,550 1,359,080 128.82 131.0 127.8 - 127.8 129.2 10,550 128.82 -0.83%
2023-07-18 0 132.1 130.8 - 132.1 134.5 1,500 199,940 133.29 132.1 130.8 - 132.1 134.5 1,500 133.29 -2.00%
2023-07-14 0 134.8 - 136.5 134.8 135.7 300 40,530 135.10 134.8 - 136.5 134.8 135.7 300 135.10 -0.74%
2023-07-13 0 135.8 135.6 - 133.3 135.7 6,000 809,805 134.97 135.8 135.6 - 133.3 135.7 6,000 134.97 4.46%
2023-07-12 0 130.0 129.5 132.5 130.7 131.5 3,100 407,520 131.46 130.0 129.5 132.5 130.7 131.5 3,100 131.46 1.56%
2023-07-11 0 128.0 - - 128.5 129.7 8,700 1,121,410 128.90 128.0 - - 128.5 129.7 8,700 128.90 0.71%
2023-07-10 0 127.1 126.0 - 127.1 129.5 8,350 1,071,870 128.37 127.1 126.0 - 127.1 129.5 8,350 128.37 -0.16%
2023-07-07 0 127.3 127.0 - 124.1 128.3 15,000 1,893,195 126.21 127.3 127.0 - 124.1 128.3 15,000 126.21 -0.55%
2023-07-06 0 128.0 126.2 - 126.9 130.8 4,450 569,550 127.99 128.0 126.2 - 126.9 130.8 4,450 127.99 -0.78%
2023-07-05 0 129.0 - - 129.0 130.4 4,800 621,700 129.52 129.0 - - 129.0 130.4 4,800 129.52 -1.15%
2023-07-04 0 130.5 - 132.3 130.0 132.5 4,200 548,100 130.50 130.5 - 132.3 130.0 132.5 4,200 130.50 1.16%
2023-07-03 0 129.0 - - 126.5 127.9 3,600 458,745 127.43 129.0 - - 126.5 127.9 3,600 127.43 4.62%
2023-06-30 0 123.3 121.0 125.0 122.6 124.2 10,800 1,330,910 123.23 123.3 121.0 125.0 122.6 124.2 10,800 123.23 -0.96%
2023-06-29 0 124.5 124.0 - 124.5 128.2 1,000 125,360 125.36 124.5 124.0 - 124.5 128.2 1,000 125.36 -3.94%
2023-06-28 0 129.6 125.0 - 127.8 129.6 3,250 416,950 128.29 129.6 125.0 - 127.8 129.6 3,250 128.29 1.17%
2023-06-27 0 128.1 127.6 - 126.1 128.7 13,500 1,730,750 128.20 128.1 127.6 - 126.1 128.7 13,500 128.20 0.71%
2023-06-26 0 127.2 127.0 - 127.0 128.4 21,350 2,731,880 127.96 127.2 127.0 - 127.0 128.4 21,350 127.96 -0.24%
2023-06-23 0 127.5 127.0 - 126.0 126.5 2,250 284,130 126.28 127.5 127.0 - 126.0 126.5 2,250 126.28 -0.86%
2023-06-21 0 128.6 127.8 - 127.7 129.1 9,050 1,159,310 128.10 128.6 127.8 - 127.7 129.1 9,050 128.10 -1.61%
2023-06-20 0 130.7 129.9 - 130.7 133.2 21,900 2,865,695 130.85 130.7 129.9 - 130.7 133.2 21,900 130.85 0.54%
2023-06-19 0 130.0 129.0 - 128.4 131.9 1,250 162,825 130.26 130.0 129.0 - 128.4 131.9 1,250 130.26

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top