Star Plus Legend Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 06683  2023-07-13    
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 5.980 5.960 5.980 5.930 6.100 3,188,000 19,114,805 5.9959 5.980 5.960 5.980 5.930 6.100 3,188,000 5.9959 0.00%
2025-12-30 0 5.980 5.980 5.990 5.840 6.110 9,034,500 53,959,340 5.9726 5.980 5.980 5.990 5.840 6.110 9,034,500 5.9726 -0.99%
2025-12-29 0 6.040 6.040 6.070 6.020 6.300 7,759,000 47,842,790 6.1661 6.040 6.040 6.070 6.020 6.300 7,759,000 6.1661 0.67%
2025-12-24 0 6.000 6.000 6.010 6.000 6.170 3,515,500 21,335,425 6.0690 6.000 6.000 6.010 6.000 6.170 3,515,500 6.0690 -1.32%
2025-12-23 0 6.080 6.080 6.090 6.030 6.410 12,069,500 75,161,415 6.2274 6.080 6.080 6.090 6.030 6.410 12,069,500 6.2274 -0.33%
2025-12-22 0 6.100 6.100 6.110 6.060 6.420 22,338,000 138,800,675 6.2137 6.100 6.100 6.110 6.060 6.420 22,338,000 6.2137 3.39%
2025-12-19 0 5.900 5.900 5.910 5.670 6.020 11,966,090 70,117,308 5.8597 5.900 5.900 5.910 5.670 6.020 11,966,090 5.8597 4.06%
2025-12-18 0 5.670 5.660 5.670 5.620 5.820 5,038,500 28,768,705 5.7098 5.670 5.660 5.670 5.620 5.820 5,038,500 5.7098 -0.70%
2025-12-17 0 5.710 5.710 5.750 5.630 5.870 6,983,500 39,992,000 5.7266 5.710 5.710 5.750 5.630 5.870 6,983,500 5.7266 -1.21%
2025-12-16 0 5.780 5.780 5.790 5.750 5.970 5,902,500 34,346,715 5.8190 5.780 5.780 5.790 5.750 5.970 5,902,500 5.8190 -3.02%
2025-12-15 0 5.960 5.960 5.970 5.950 6.130 4,250,000 25,561,471 6.0145 5.960 5.960 5.970 5.950 6.130 4,250,000 6.0145 -1.65%
2025-12-12 0 6.060 6.060 6.090 6.040 6.200 4,081,500 24,987,099 6.1220 6.060 6.060 6.090 6.040 6.200 4,081,500 6.1220 0.50%
2025-12-11 0 6.030 6.020 6.030 6.000 6.110 3,612,000 21,830,260 6.0438 6.030 6.020 6.030 6.000 6.110 3,612,000 6.0438 0.00%
2025-12-10 0 6.030 6.030 6.040 6.010 6.220 5,910,500 35,801,770 6.0573 6.030 6.030 6.040 6.010 6.220 5,910,500 6.0573 -1.95%
2025-12-09 0 6.150 6.150 6.160 6.150 6.410 5,165,548 32,144,881 6.2229 6.150 6.150 6.160 6.150 6.410 5,165,548 6.2229 -2.84%
2025-12-08 0 6.330 6.330 6.340 6.260 6.600 6,631,596 42,676,768 6.4354 6.330 6.330 6.340 6.260 6.600 6,631,596 6.4354 0.48%
2025-12-05 0 6.300 6.300 6.310 6.180 6.370 6,086,500 38,159,875 6.2696 6.300 6.300 6.310 6.180 6.370 6,086,500 6.2696 0.00%
2025-12-04 0 6.300 6.290 6.300 6.130 6.580 12,591,080 79,911,393 6.3467 6.300 6.290 6.300 6.130 6.580 12,591,080 6.3467 1.45%
2025-12-03 0 6.210 6.210 6.230 6.210 6.500 6,477,500 40,772,466 6.2945 6.210 6.210 6.230 6.210 6.500 6,477,500 6.2945 -4.17%
2025-12-02 0 6.480 6.470 6.480 6.480 6.770 7,583,548 49,962,424 6.5883 6.480 6.470 6.480 6.480 6.770 7,583,548 6.5883 -4.14%
2025-12-01 0 6.760 6.760 6.780 6.760 6.930 6,178,500 42,200,825 6.8303 6.760 6.760 6.780 6.760 6.930 6,178,500 6.8303 -1.74%
2025-11-28 0 6.880 6.880 6.890 6.800 6.990 7,277,500 50,187,825 6.8963 6.880 6.880 6.890 6.800 6.990 7,277,500 6.8963 1.47%
2025-11-27 0 6.780 6.780 6.790 6.730 6.820 5,045,500 34,264,115 6.7910 6.780 6.780 6.790 6.730 6.820 5,045,500 6.7910 0.59%
2025-11-26 0 6.740 6.720 6.740 6.650 6.940 8,138,500 55,209,380 6.7837 6.740 6.720 6.740 6.650 6.940 8,138,500 6.7837 1.05%
2025-11-25 0 6.670 6.670 6.680 6.610 6.770 11,079,500 74,092,030 6.6873 6.670 6.670 6.680 6.610 6.770 11,079,500 6.6873 0.76%
2025-11-24 0 6.620 6.620 6.640 6.540 6.710 7,434,256 49,195,387 6.6174 6.620 6.620 6.640 6.540 6.710 7,434,256 6.6174 -0.90%
2025-11-21 0 6.680 6.670 6.680 6.440 6.760 11,330,120 74,278,297 6.5558 6.680 6.670 6.680 6.440 6.760 11,330,120 6.5558 -0.89%
2025-11-20 0 6.740 6.740 6.760 6.730 6.840 7,732,500 52,401,730 6.7768 6.740 6.740 6.760 6.730 6.840 7,732,500 6.7768 0.15%
2025-11-19 0 6.730 6.720 6.730 6.610 7.090 18,720,000 127,842,865 6.8292 6.730 6.720 6.730 6.610 7.090 18,720,000 6.8292 0.15%
2025-11-18 0 6.720 6.720 6.730 6.710 6.990 12,787,500 86,916,537 6.7970 6.720 6.720 6.730 6.710 6.990 12,787,500 6.7970 -4.27%
2025-11-17 0 7.020 7.020 7.030 6.940 7.130 12,653,000 88,762,885 7.0152 7.020 7.020 7.030 6.940 7.130 12,653,000 7.0152 0.86%
2025-11-14 0 6.960 6.960 6.970 6.750 7.130 34,918,100 241,795,100 6.9246 6.960 6.960 6.970 6.750 7.130 34,918,100 6.9246 -3.33%
2025-11-13 0 7.200 7.200 7.210 7.180 7.800 165,553,600 1,209,874,813 7.3081 7.200 7.200 7.210 7.180 7.800 165,553,600 7.3081 -19.91%
2025-11-12 0 8.990 8.990 9.000 8.210 10.01 75,788,248 711,211,275 9.3842 8.990 8.990 9.000 8.210 10.01 75,788,248 9.3842 7.79%
2025-11-11 0 8.340 8.330 8.340 8.100 8.530 18,476,000 151,996,625 8.2267 8.340 8.330 8.340 8.100 8.530 18,476,000 8.2267 -0.83%
2025-11-10 0 8.410 8.410 8.420 8.350 8.760 16,802,600 142,186,700 8.4622 8.410 8.410 8.420 8.350 8.760 16,802,600 8.4622 -3.11%
2025-11-07 0 8.680 8.680 8.690 8.630 9.280 22,364,000 200,877,850 8.9822 8.680 8.680 8.690 8.630 9.280 22,364,000 8.9822 -2.47%
2025-11-06 0 8.900 8.900 8.910 8.900 9.290 8,118,100 73,075,343 9.0015 8.900 8.900 8.910 8.900 9.290 8,118,100 9.0015 -3.47%
2025-11-05 0 9.220 9.220 9.230 9.130 9.860 18,681,100 176,087,196 9.4260 9.220 9.220 9.230 9.130 9.860 18,681,100 9.4260 0.99%
2025-11-04 0 9.130 9.130 9.170 9.110 10.37 27,238,500 270,113,791 9.9166 9.130 9.130 9.170 9.110 10.37 27,238,500 9.9166 -4.30%
2025-11-03 0 9.540 9.540 9.550 9.150 9.990 33,576,800 324,342,617 9.6597 9.540 9.540 9.550 9.150 9.990 33,576,800 9.6597 9.15%
2025-10-31 0 8.740 8.730 8.740 8.700 8.920 4,189,048 36,729,181 8.7679 8.740 8.730 8.740 8.700 8.920 4,189,048 8.7679 -1.58%
2025-10-30 0 8.880 8.880 8.890 8.820 9.280 5,395,500 48,337,239 8.9588 8.880 8.880 8.890 8.820 9.280 5,395,500 8.9588 -2.95%
2025-10-28 0 9.150 9.150 9.160 9.140 9.510 3,687,000 34,063,190 9.2387 9.150 9.150 9.160 9.140 9.510 3,687,000 9.2387 -2.45%
2025-10-27 0 9.380 9.380 9.390 9.350 9.540 3,213,000 30,305,925 9.4323 9.380 9.380 9.390 9.350 9.540 3,213,000 9.4323 -0.21%
2025-10-24 0 9.400 9.390 9.400 9.320 9.700 3,497,500 33,063,363 9.4534 9.400 9.390 9.400 9.320 9.700 3,497,500 9.4534 -1.47%
2025-10-23 0 9.540 9.540 9.550 9.200 9.640 6,805,500 64,347,500 9.4552 9.540 9.540 9.550 9.200 9.640 6,805,500 9.4552 0.63%
2025-10-22 0 9.480 9.480 9.490 9.380 9.980 4,924,000 47,050,005 9.5552 9.480 9.480 9.490 9.380 9.980 4,924,000 9.5552 -3.66%
2025-10-21 0 9.840 9.840 9.850 9.830 10.20 3,239,500 32,269,408 9.9612 9.840 9.840 9.850 9.830 10.20 3,239,500 9.9612 -1.60%
2025-10-20 0 10.00 10.00 10.01 9.780 10.16 3,854,500 38,521,150 9.9938 10.00 10.00 10.01 9.780 10.16 3,854,500 9.9938 2.67%
2025-10-17 0 9.740 9.740 9.750 9.720 10.26 6,822,500 68,139,780 9.9875 9.740 9.740 9.750 9.720 10.26 6,822,500 9.9875 -3.47%
2025-10-16 0 10.09 10.09 10.14 10.05 10.31 5,417,000 54,964,250 10.147 10.09 10.09 10.14 10.05 10.31 5,417,000 10.147 0.40%
2025-10-15 0 10.05 10.05 10.06 9.600 10.27 14,138,100 142,708,729 10.094 10.05 10.05 10.06 9.600 10.27 14,138,100 10.094 4.69%
2025-10-14 0 9.600 9.590 9.600 9.560 10.38 7,902,500 78,109,390 9.8841 9.600 9.590 9.600 9.560 10.38 7,902,500 9.8841 -5.97%
2025-10-13 0 10.21 10.21 10.23 10.10 10.35 5,496,500 56,085,413 10.204 10.21 10.21 10.23 10.10 10.35 5,496,500 10.204 -3.59%
2025-10-10 0 10.59 10.32 10.59 10.30 10.66 7,568,442 79,305,307 10.478 10.59 10.32 10.59 10.30 10.66 7,568,442 10.478 2.12%
2025-10-09 0 10.37 10.37 10.38 10.33 10.78 7,817,500 82,111,156 10.504 10.37 10.37 10.38 10.33 10.78 7,817,500 10.504 -1.33%
2025-10-08 0 10.51 10.48 10.51 10.41 10.65 737,500 7,763,451 10.527 10.51 10.48 10.51 10.41 10.65 737,500 10.527 -0.38%
2025-10-06 0 10.55 10.49 10.58 10.30 10.55 733,000 7,617,535 10.392 10.55 10.49 10.58 10.30 10.55 733,000 10.392 -0.28%
2025-10-03 0 10.58 10.53 10.58 10.40 10.58 606,000 6,363,360 10.501 10.58 10.53 10.58 10.40 10.58 606,000 10.501 0.67%
2025-10-02 0 10.51 10.51 10.54 10.42 11.00 2,053,000 21,672,095 10.556 10.51 10.51 10.54 10.42 11.00 2,053,000 10.556 -3.58%
2025-09-30 0 10.90 10.89 10.90 10.61 11.00 9,863,548 106,644,798 10.812 10.90 10.89 10.90 10.61 11.00 9,863,548 10.812 2.73%
2025-09-29 0 10.61 10.61 10.63 10.59 10.89 5,205,000 55,536,640 10.670 10.61 10.61 10.63 10.59 10.89 5,205,000 10.670 -0.84%
2025-09-26 0 10.70 10.69 10.70 10.59 11.07 7,828,507 84,168,014 10.751 10.70 10.69 10.70 10.59 11.07 7,828,507 10.751 -0.56%
2025-09-25 0 10.76 10.76 10.79 10.41 11.06 17,068,500 184,243,085 10.794 10.76 10.76 10.79 10.41 11.06 17,068,500 10.794 2.48%
2025-09-24 0 10.50 10.49 10.50 10.46 11.05 15,239,000 161,901,190 10.624 10.50 10.49 10.50 10.46 11.05 15,239,000 10.624 -4.46%
2025-09-23 0 10.99 10.99 11.00 10.86 11.43 11,028,600 121,511,499 11.018 10.99 10.99 11.00 10.86 11.43 11,028,600 11.018 -3.26%
2025-09-22 0 11.36 11.36 11.37 11.32 11.79 7,029,200 80,301,454 11.424 11.36 11.36 11.37 11.32 11.79 7,029,200 11.424 -2.66%
2025-09-19 0 11.67 11.64 11.67 11.43 11.79 10,143,000 117,339,720 11.569 11.67 11.64 11.67 11.43 11.79 10,143,000 11.569 0.43%
2025-09-18 0 11.62 11.62 11.64 11.57 12.10 21,604,500 253,881,877 11.751 11.62 11.62 11.64 11.57 12.10 21,604,500 11.751 -2.52%
2025-09-17 0 11.92 11.91 11.92 11.69 12.45 49,809,870 603,290,425 12.112 11.92 11.91 11.92 11.69 12.45 49,809,870 12.112 4.38%
2025-09-16 0 11.42 11.41 11.42 11.36 12.38 36,360,000 427,258,795 11.751 11.42 11.41 11.42 11.36 12.38 36,360,000 11.751 -4.83%
2025-09-15 0 12.00 12.00 12.01 11.85 12.86 38,734,602 476,036,390 12.290 12.00 12.00 12.01 11.85 12.86 38,734,602 12.290 -4.46%
2025-09-12 0 12.56 12.56 12.57 11.10 13.54 106,521,405 1,356,746,462 12.737 12.56 12.56 12.57 11.10 13.54 106,521,405 12.737 13.15%
2025-09-11 0 11.10 11.08 11.10 10.84 11.18 7,645,200 84,413,939 11.041 11.10 11.08 11.10 10.84 11.18 7,645,200 11.041 0.73%
2025-09-10 0 11.02 11.01 11.02 10.94 11.50 10,243,000 113,461,120 11.077 11.02 11.01 11.02 10.94 11.50 10,243,000 11.077 -3.59%
2025-09-09 0 11.43 11.43 11.45 11.15 11.60 10,316,000 117,321,055 11.373 11.43 11.43 11.45 11.15 11.60 10,316,000 11.373 -0.61%
2025-09-08 0 11.50 11.44 11.50 10.59 11.78 28,803,914 329,156,296 11.427 11.50 11.44 11.50 10.59 11.78 28,803,914 11.427 6.98%
2025-09-05 0 10.75 10.74 10.75 10.22 10.85 15,428,000 163,775,440 10.615 10.75 10.74 10.75 10.22 10.85 15,428,000 10.615 5.81%
2025-09-04 0 10.16 10.16 10.17 10.15 10.69 8,033,000 82,807,395 10.308 10.16 10.16 10.17 10.15 10.69 8,033,000 10.308 -3.79%
2025-09-03 0 10.56 10.56 10.62 10.55 11.05 8,607,000 93,061,865 10.812 10.56 10.56 10.62 10.55 11.05 8,607,000 10.812 -1.58%
2025-09-02 0 10.73 10.73 10.75 10.16 10.98 18,983,684 201,079,806 10.592 10.73 10.73 10.75 10.16 10.98 18,983,684 10.592 1.61%
2025-09-01 0 10.56 10.56 10.57 10.53 10.90 9,692,700 103,610,761 10.690 10.56 10.56 10.57 10.53 10.90 9,692,700 10.690 -1.12%
2025-08-29 0 10.68 10.68 10.69 10.64 11.15 12,631,000 136,661,804 10.820 10.68 10.68 10.69 10.64 11.15 12,631,000 10.820 -1.75%
2025-08-28 0 10.87 10.87 10.88 10.86 11.58 12,132,000 134,227,425 11.064 10.87 10.87 10.88 10.86 11.58 12,132,000 11.064 -4.65%
2025-08-27 0 11.40 11.40 11.41 11.40 11.90 13,648,500 158,749,280 11.631 11.40 11.40 11.41 11.40 11.90 13,648,500 11.631 -2.98%
2025-08-26 0 11.75 11.55 11.75 11.01 11.90 25,868,500 299,408,815 11.574 11.75 11.55 11.75 11.01 11.90 25,868,500 11.574 5.00%
2025-08-25 0 11.19 11.19 11.20 10.75 11.48 21,904,000 244,188,475 11.148 11.19 11.19 11.20 10.75 11.48 21,904,000 11.148 2.29%
2025-08-22 0 10.94 10.94 10.95 10.85 11.16 10,335,000 113,505,603 10.983 10.94 10.94 10.95 10.85 11.16 10,335,000 10.983 0.18%
2025-08-21 0 10.92 10.92 10.93 10.80 11.21 13,288,300 145,986,174 10.986 10.92 10.92 10.93 10.80 11.21 13,288,300 10.986 -2.59%
2025-08-20 0 11.21 11.20 11.21 10.77 11.80 47,771,708 547,442,337 11.460 11.21 11.20 11.21 10.77 11.80 47,771,708 11.460 2.84%
2025-08-19 0 10.90 10.90 10.91 10.72 11.59 24,291,108 268,882,871 11.069 10.90 10.90 10.91 10.72 11.59 24,291,108 11.069 -4.55%
2025-08-18 0 11.42 11.42 11.43 11.22 11.80 22,685,500 259,712,615 11.448 11.42 11.42 11.43 11.22 11.80 22,685,500 11.448 0.44%
2025-08-15 0 11.37 11.37 11.38 11.19 11.65 20,765,540 236,137,453 11.372 11.37 11.37 11.38 11.19 11.65 20,765,540 11.372 -2.49%
2025-08-14 0 11.66 11.65 11.66 11.55 12.04 16,619,500 195,398,195 11.757 11.66 11.65 11.66 11.55 12.04 16,619,500 11.757 -2.67%
2025-08-13 0 11.98 11.98 11.99 11.76 12.08 15,338,000 183,185,400 11.943 11.98 11.98 11.99 11.76 12.08 15,338,000 11.943 1.53%
2025-08-12 0 11.80 11.80 11.81 11.55 12.34 19,865,000 236,459,330 11.903 11.80 11.80 11.81 11.55 12.34 19,865,000 11.903 -2.80%
2025-08-11 0 12.14 12.14 12.15 11.72 12.61 23,670,500 286,598,604 12.108 12.14 12.14 12.15 11.72 12.61 23,670,500 12.108 -1.22%
2025-08-08 0 12.29 12.28 12.29 12.18 13.25 40,582,660 519,897,425 12.811 12.29 12.28 12.29 12.18 13.25 40,582,660 12.811 -4.43%
2025-08-07 0 12.86 12.86 12.87 12.72 13.40 44,127,501 574,579,442 13.021 12.86 12.86 12.87 12.72 13.40 44,127,501 13.021 -0.85%
2025-08-06 0 12.97 12.97 12.98 12.94 14.27 50,402,000 689,689,000 13.684 12.97 12.97 12.98 12.94 14.27 50,402,000 13.684 -4.42%
2025-08-05 0 13.57 13.56 13.57 13.26 14.26 48,177,720 657,308,354 13.643 13.57 13.56 13.57 13.26 14.26 48,177,720 13.643 -4.37%
2025-08-04 0 14.19 14.19 14.20 13.11 14.44 79,130,701 1,106,772,835 13.987 14.19 14.19 14.20 13.11 14.44 79,130,701 13.987 6.05%
2025-08-01 0 13.38 13.38 13.40 12.54 13.78 111,423,638 1,474,565,079 13.234 13.38 13.38 13.40 12.54 13.78 111,423,638 13.234 7.73%
2025-07-31 0 12.42 12.40 12.42 12.24 13.60 49,325,000 629,153,770 12.755 12.42 12.40 12.42 12.24 13.60 49,325,000 12.755 -6.33%
2025-07-30 0 13.26 13.24 13.26 12.92 15.36 194,255,536 2,720,096,915 14.003 13.26 13.24 13.26 12.92 15.36 194,255,536 14.003 17.97%
2025-07-29 0 11.24 11.22 11.24 11.12 11.86 26,141,601 297,568,921 11.383 11.24 11.22 11.24 11.12 11.86 26,141,601 11.383 -3.93%
2025-07-28 0 11.70 11.70 11.72 10.82 12.38 100,488,600 1,090,284,175 10.850 11.70 11.70 11.72 10.82 12.38 100,488,600 10.850 2.63%
2025-07-25 0 11.40 11.38 11.40 11.26 12.14 52,681,500 615,236,650 11.678 11.40 11.38 11.40 11.26 12.14 52,681,500 11.678 0.18%
2025-07-24 0 11.38 11.38 11.40 11.16 12.34 93,185,000 1,098,995,902 11.794 11.38 11.38 11.40 11.16 12.34 93,185,000 11.794 -1.39%
2025-07-23 0 11.54 11.52 11.54 9.210 13.26 352,754,400 4,031,821,432 11.430 11.54 11.52 11.54 9.210 13.26 352,754,400 11.430 24.09%
2025-07-22 0 9.300 9.290 9.300 9.180 9.990 46,072,217 435,299,044 9.4482 9.300 9.290 9.300 9.180 9.990 46,072,217 9.4482 -7.00%
2025-07-21 0 10.00 10.00 10.02 9.700 12.00 88,694,310 935,023,581 10.542 10.00 10.00 10.02 9.700 12.00 88,694,310 10.542 -20.38%
2025-07-18 0 12.56 12.54 12.56 12.32 13.00 29,530,798 372,401,135 12.611 12.56 12.54 12.56 12.32 13.00 29,530,798 12.611 -2.94%
2025-07-17 0 12.94 12.92 12.94 12.84 13.60 33,323,654 440,068,144 13.206 12.94 12.92 12.94 12.84 13.60 33,323,654 13.206 -3.14%
2025-07-16 0 13.36 13.34 13.36 12.90 13.88 70,397,034 943,089,848 13.397 13.36 13.34 13.36 12.90 13.88 70,397,034 13.397 1.67%
2025-07-15 0 13.14 13.12 13.14 12.80 14.52 101,366,900 1,385,671,699 13.670 13.14 13.12 13.14 12.80 14.52 101,366,900 13.670 -2.81%
2025-07-14 0 13.52 13.52 13.54 13.40 15.60 128,227,423 1,872,813,036 14.605 13.52 13.52 13.54 13.40 15.60 128,227,423 14.605 -4.65%
2025-07-11 0 14.18 14.18 14.20 12.28 17.64 359,109,496 5,379,643,607 14.981 14.18 14.18 14.20 12.28 17.64 359,109,496 14.981 9.92%
2025-07-10 0 12.90 12.90 12.92 11.42 15.38 353,708,558 4,853,862,559 13.723 12.90 12.90 12.92 11.42 15.38 353,708,558 13.723 3.70%
2025-07-09 0 12.44 12.44 12.46 5.840 17.00 934,336,913 11,484,638,247 12.292 12.44 12.44 12.46 5.840 17.00 934,336,913 12.292 94.37%
2025-07-08 0 6.400 6.400 6.440 5.050 6.850 108,560,400 646,951,541 5.9594 6.400 6.400 6.440 5.050 6.850 108,560,400 5.9594 26.73%
2025-07-07 0 5.050 5.050 5.060 5.010 5.170 3,715,000 18,809,020 5.0630 5.050 5.050 5.060 5.010 5.170 3,715,000 5.0630 -2.32%
2025-07-04 0 5.170 5.170 5.180 5.150 5.350 5,650,000 29,378,445 5.1997 5.170 5.170 5.180 5.150 5.350 5,650,000 5.1997 -2.82%
2025-07-03 0 5.320 5.320 5.330 5.220 6.240 49,221,000 278,987,675 5.6681 5.320 5.320 5.330 5.220 6.240 49,221,000 5.6681 2.31%
2025-07-02 0 5.200 5.180 5.200 5.100 5.400 5,869,500 30,832,290 5.2530 5.200 5.180 5.200 5.100 5.400 5,869,500 5.2530 1.17%
2025-06-30 0 5.140 5.140 5.170 5.110 5.330 4,694,004 24,278,945 5.1723 5.140 5.140 5.170 5.110 5.330 4,694,004 5.1723 0.39%
2025-06-27 0 5.120 5.120 5.140 5.020 5.260 4,098,500 20,981,495 5.1193 5.120 5.120 5.140 5.020 5.260 4,098,500 5.1193 -0.19%
2025-06-26 0 5.130 5.130 5.160 5.080 5.380 4,058,000 21,099,600 5.1995 5.130 5.130 5.160 5.080 5.380 4,058,000 5.1995 -2.29%
2025-06-25 0 5.250 5.250 5.290 5.230 5.500 6,768,500 36,231,650 5.3530 5.250 5.250 5.290 5.230 5.500 6,768,500 5.3530 -0.19%
2025-06-24 0 5.260 5.250 5.270 5.120 5.390 5,585,500 29,308,930 5.2473 5.260 5.250 5.270 5.120 5.390 5,585,500 5.2473 2.94%
2025-06-23 0 5.110 5.100 5.110 4.930 5.180 2,793,001 14,133,005 5.0602 5.110 5.100 5.110 4.930 5.180 2,793,001 5.0602 -0.97%
2025-06-20 0 5.160 4.970 5.160 4.920 5.680 13,738,500 72,124,070 5.2498 5.160 4.970 5.160 4.920 5.680 13,738,500 5.2498 -0.77%
2025-06-19 0 5.200 5.200 5.220 5.100 5.400 5,320,000 27,894,700 5.2434 5.200 5.200 5.220 5.100 5.400 5,320,000 5.2434 -3.70%
2025-06-18 0 5.400 5.390 5.400 5.380 5.600 3,835,500 20,908,115 5.4512 5.400 5.390 5.400 5.380 5.600 3,835,500 5.4512 -3.23%
2025-06-17 0 5.580 5.580 5.600 5.580 5.960 6,761,400 38,515,193 5.6963 5.580 5.580 5.600 5.580 5.960 6,761,400 5.6963 -4.94%
2025-06-16 0 5.870 5.860 5.870 5.740 6.070 7,624,001 44,973,830 5.8990 5.870 5.860 5.870 5.740 6.070 7,624,001 5.8990 -1.01%
2025-06-13 0 5.930 5.920 5.930 5.850 6.600 16,074,000 99,137,995 6.1676 5.930 5.920 5.930 5.850 6.600 16,074,000 6.1676 -4.66%
2025-06-12 0 6.220 6.220 6.230 5.900 6.500 17,031,000 105,547,660 6.1974 6.220 6.220 6.230 5.900 6.500 17,031,000 6.1974 2.47%
2025-06-11 0 6.070 6.070 6.080 5.900 6.350 11,529,500 70,013,030 6.0725 6.070 6.070 6.080 5.900 6.350 11,529,500 6.0725 -1.62%
2025-06-10 0 6.170 6.170 6.180 6.020 6.700 21,111,303 133,616,496 6.3291 6.170 6.170 6.180 6.020 6.700 21,111,303 6.3291 3.01%
2025-06-09 0 5.990 5.970 5.990 5.720 6.260 18,255,500 109,953,330 6.0230 5.990 5.970 5.990 5.720 6.260 18,255,500 6.0230 3.45%
2025-06-06 0 5.790 5.790 5.800 5.550 6.370 22,883,000 134,721,605 5.8874 5.790 5.790 5.800 5.550 6.370 22,883,000 5.8874 -2.85%
2025-06-05 0 5.960 5.950 5.960 5.850 6.840 46,647,500 294,740,035 6.3185 5.960 5.950 5.960 5.850 6.840 46,647,500 6.3185 2.94%
2025-06-04 0 5.790 5.790 5.800 5.170 6.150 34,546,500 197,794,470 5.7255 5.790 5.790 5.800 5.170 6.150 34,546,500 5.7255 11.13%
2025-06-03 0 5.210 5.210 5.220 5.060 5.430 10,266,000 54,280,130 5.2874 5.210 5.210 5.220 5.060 5.430 10,266,000 5.2874 1.56%
2025-06-02 0 5.130 5.130 5.190 4.950 5.200 450,000 2,282,935 5.0732 5.130 5.130 5.190 4.950 5.200 450,000 5.0732 0.00%
2025-05-30 0 5.130 5.130 5.140 4.880 5.290 8,566,500 43,523,490 5.0807 5.130 5.130 5.140 4.880 5.290 8,566,500 5.0807 0.39%
2025-05-29 0 5.110 5.110 5.120 5.070 5.360 8,179,000 42,225,470 5.1627 5.110 5.110 5.120 5.070 5.360 8,179,000 5.1627 -2.67%
2025-05-28 0 5.250 5.250 5.270 5.160 5.700 14,249,000 77,536,070 5.4415 5.250 5.250 5.270 5.160 5.700 14,249,000 5.4415 0.19%
2025-05-27 0 5.240 5.230 5.240 5.100 5.590 17,634,500 93,663,985 5.3114 5.240 5.230 5.240 5.100 5.590 17,634,500 5.3114 -5.76%
2025-05-26 0 5.560 5.500 5.560 5.450 6.130 16,093,500 92,524,350 5.7492 5.560 5.500 5.560 5.450 6.130 16,093,500 5.7492 -4.14%
2025-05-23 0 5.800 5.790 5.800 5.620 6.890 52,887,500 322,084,855 6.0900 5.800 5.790 5.800 5.620 6.890 52,887,500 6.0900 -7.94%
2025-05-22 0 6.300 6.290 6.300 4.930 6.520 75,632,900 441,499,474 5.8374 6.300 6.290 6.300 4.930 6.520 75,632,900 5.8374 26.25%
2025-05-21 0 4.990 4.990 5.000 4.260 5.160 33,070,900 158,748,248 4.8002 4.990 4.990 5.000 4.260 5.160 33,070,900 4.8002 12.90%
2025-05-20 0 4.420 4.420 4.440 4.200 4.530 13,632,000 59,811,000 4.3875 4.420 4.420 4.440 4.200 4.530 13,632,000 4.3875 2.08%
2025-05-19 0 4.330 4.330 4.350 3.910 4.610 36,386,500 158,630,265 4.3596 4.330 4.330 4.350 3.910 4.610 36,386,500 4.3596 10.18%
2025-05-16 0 3.930 3.920 3.930 3.900 4.090 4,535,000 17,884,035 3.9436 3.930 3.920 3.930 3.900 4.090 4,535,000 3.9436 -3.91%
2025-05-15 0 4.090 4.090 4.100 4.030 4.400 5,509,000 22,906,105 4.1579 4.090 4.090 4.100 4.030 4.400 5,509,000 4.1579 -3.99%
2025-05-14 0 4.260 4.250 4.260 4.180 4.390 7,192,000 30,686,700 4.2668 4.260 4.250 4.260 4.180 4.390 7,192,000 4.2668 0.47%
2025-05-13 0 4.240 4.240 4.250 4.150 4.650 11,562,500 50,411,975 4.3600 4.240 4.240 4.250 4.150 4.650 11,562,500 4.3600 0.47%
2025-05-12 0 4.220 4.220 4.240 4.060 4.410 19,259,500 80,726,850 4.1915 4.220 4.220 4.240 4.060 4.410 19,259,500 4.1915 -2.31%
2025-05-09 0 4.320 4.320 4.330 3.720 5.300 123,024,000 563,170,790 4.5777 4.320 4.320 4.330 3.720 5.300 123,024,000 4.5777 15.82%
2025-05-08 0 3.730 3.720 3.730 3.510 3.870 5,495,500 20,409,940 3.7139 3.730 3.720 3.730 3.510 3.870 5,495,500 3.7139 3.32%
2025-05-07 0 3.610 3.600 3.610 3.500 3.700 1,802,500 6,541,270 3.6290 3.610 3.600 3.610 3.500 3.700 1,802,500 3.6290 1.40%
2025-05-06 0 3.560 3.560 3.580 3.530 3.610 1,104,500 3,930,235 3.5584 3.560 3.560 3.580 3.530 3.610 1,104,500 3.5584 0.28%
2025-05-02 0 3.550 3.550 3.560 3.510 3.580 167,000 592,820 3.5498 3.550 3.550 3.560 3.510 3.580 167,000 3.5498 -0.28%
2025-04-30 0 3.560 3.540 3.560 3.520 3.580 832,500 2,951,300 3.5451 3.560 3.540 3.560 3.520 3.580 832,500 3.5451 0.00%
2025-04-29 0 3.560 3.560 3.570 3.520 3.630 992,000 3,546,310 3.5749 3.560 3.560 3.570 3.520 3.630 992,000 3.5749 -0.56%
2025-04-28 0 3.580 3.540 3.580 3.480 3.580 1,776,000 6,253,860 3.5213 3.580 3.540 3.580 3.480 3.580 1,776,000 3.5213 1.99%
2025-04-25 0 3.510 3.510 3.520 3.400 3.920 14,104,500 51,426,960 3.6461 3.510 3.510 3.520 3.400 3.920 14,104,500 3.6461 2.33%
2025-04-24 0 3.430 3.410 3.430 3.400 3.470 775,500 2,660,180 3.4303 3.430 3.410 3.430 3.400 3.470 775,500 3.4303 -0.87%
2025-04-23 0 3.460 3.450 3.460 3.420 3.510 1,344,000 4,646,495 3.4572 3.460 3.450 3.460 3.420 3.510 1,344,000 3.4572 1.76%
2025-04-22 0 3.400 3.390 3.400 3.370 3.460 1,601,500 5,464,180 3.4119 3.400 3.390 3.400 3.370 3.460 1,601,500 3.4119 0.29%
2025-04-17 0 3.390 3.390 3.400 3.380 3.480 1,129,000 3,851,105 3.4111 3.390 3.390 3.400 3.380 3.480 1,129,000 3.4111 -1.17%
2025-04-16 0 3.430 3.430 3.440 3.390 3.560 1,132,500 3,920,535 3.4618 3.430 3.430 3.440 3.390 3.560 1,132,500 3.4618 -4.19%
2025-04-15 0 3.580 3.560 3.580 3.530 3.860 4,250,000 15,559,435 3.6610 3.580 3.560 3.580 3.530 3.860 4,250,000 3.6610 0.28%
2025-04-14 0 3.570 3.570 3.590 3.560 3.640 719,500 2,594,775 3.6064 3.570 3.570 3.590 3.560 3.640 719,500 3.6064 0.28%
2025-04-11 0 3.560 3.560 3.570 3.530 3.650 794,500 2,832,860 3.5656 3.560 3.560 3.570 3.530 3.650 794,500 3.5656 -1.11%
2025-04-10 0 3.600 3.600 3.630 3.590 3.810 2,926,500 10,744,795 3.6716 3.600 3.600 3.630 3.590 3.810 2,926,500 3.6716 1.69%
2025-04-09 0 3.540 3.540 3.550 3.380 3.720 4,227,500 14,695,820 3.4762 3.540 3.540 3.550 3.380 3.720 4,227,500 3.4762 -4.32%
2025-04-08 0 3.700 3.680 3.700 3.640 3.960 1,931,000 7,172,520 3.7144 3.700 3.680 3.700 3.640 3.960 1,931,000 3.7144 0.82%
2025-04-07 0 3.670 3.590 3.630 3.470 3.990 3,635,000 13,304,115 3.6600 3.670 3.590 3.630 3.470 3.990 3,635,000 3.6600 -9.83%
2025-04-03 0 4.070 4.070 4.090 4.030 4.170 1,686,000 6,876,082 4.0783 4.070 4.070 4.090 4.030 4.170 1,686,000 4.0783 -2.40%
2025-04-02 0 4.170 4.170 4.190 3.990 4.430 7,960,500 33,740,630 4.2385 4.170 4.170 4.190 3.990 4.430 7,960,500 4.2385 3.47%
2025-04-01 0 4.030 4.030 4.040 4.020 4.710 17,653,500 76,961,989 4.3596 4.030 4.030 4.040 4.020 4.710 17,653,500 4.3596 0.50%
2025-03-31 0 4.010 4.000 4.010 3.990 4.100 443,000 1,790,414 4.0416 4.010 4.000 4.010 3.990 4.100 443,000 4.0416 -3.14%
2025-03-28 0 4.140 4.140 4.150 4.050 4.170 1,213,000 4,987,605 4.1118 4.140 4.140 4.150 4.050 4.170 1,213,000 4.1118 2.22%
2025-03-27 0 4.050 4.050 4.080 4.020 4.120 2,547,000 10,314,420 4.0496 4.050 4.050 4.080 4.020 4.120 2,547,000 4.0496 -0.74%
2025-03-26 0 4.080 4.060 4.080 4.050 4.110 460,000 1,877,450 4.0814 4.080 4.060 4.080 4.050 4.110 460,000 4.0814 -0.49%
2025-03-25 0 4.100 4.080 4.110 4.050 4.130 321,500 1,312,035 4.0810 4.100 4.080 4.110 4.050 4.130 321,500 4.0810 0.24%
2025-03-24 0 4.090 4.080 4.100 4.040 4.130 326,000 1,334,280 4.0929 4.090 4.080 4.100 4.040 4.130 326,000 4.0929 0.25%
2025-03-21 0 4.080 4.000 4.080 3.950 4.150 1,196,500 4,830,815 4.0375 4.080 4.000 4.080 3.950 4.150 1,196,500 4.0375 -0.97%
2025-03-20 0 4.120 4.120 4.130 4.120 4.160 1,091,500 4,527,870 4.1483 4.120 4.120 4.130 4.120 4.160 1,091,500 4.1483 -0.72%
2025-03-19 0 4.150 4.140 4.150 4.140 4.210 684,500 2,845,080 4.1564 4.150 4.140 4.150 4.140 4.210 684,500 4.1564 -0.72%
2025-03-18 0 4.180 4.180 4.190 4.160 4.300 734,500 3,083,730 4.1984 4.180 4.180 4.190 4.160 4.300 734,500 4.1984 0.24%
2025-03-17 0 4.170 4.160 4.170 4.140 4.230 1,336,500 5,587,925 4.1810 4.170 4.160 4.170 4.140 4.230 1,336,500 4.1810 -0.48%
2025-03-14 0 4.190 4.180 4.190 4.170 4.270 596,000 2,517,670 4.2243 4.190 4.180 4.190 4.170 4.270 596,000 4.2243 -0.24%
2025-03-13 0 4.200 4.200 4.210 4.120 4.360 3,555,000 14,863,100 4.1809 4.200 4.200 4.210 4.120 4.360 3,555,000 4.1809 -3.00%
2025-03-12 0 4.330 4.330 4.350 4.270 4.400 1,328,500 5,780,125 4.3509 4.330 4.330 4.350 4.270 4.400 1,328,500 4.3509 0.93%
2025-03-11 0 4.290 4.280 4.290 4.080 4.500 8,653,500 37,914,225 4.3814 4.290 4.280 4.290 4.080 4.500 8,653,500 4.3814 1.42%
2025-03-10 0 4.230 4.210 4.230 4.180 4.250 991,000 4,177,715 4.2157 4.230 4.210 4.230 4.180 4.250 991,000 4.2157 0.48%
2025-03-07 0 4.210 4.210 4.220 4.160 4.280 3,561,000 14,984,250 4.2079 4.210 4.210 4.220 4.160 4.280 3,561,000 4.2079 -1.86%
2025-03-06 0 4.290 4.290 4.300 4.270 4.340 1,207,000 5,177,085 4.2892 4.290 4.290 4.300 4.270 4.340 1,207,000 4.2892 0.23%
2025-03-05 0 4.280 4.280 4.300 4.270 4.330 713,500 3,061,850 4.2913 4.280 4.280 4.300 4.270 4.330 713,500 4.2913 0.23%
2025-03-04 0 4.270 4.270 4.310 4.150 4.440 3,351,000 14,200,120 4.2376 4.270 4.270 4.310 4.150 4.440 3,351,000 4.2376 -2.95%
2025-03-03 0 4.400 4.400 4.410 4.260 4.580 12,252,500 54,775,000 4.4705 4.400 4.400 4.410 4.260 4.580 12,252,500 4.4705 3.04%
2025-02-28 0 4.270 4.260 4.270 4.210 4.470 1,394,500 6,006,370 4.3072 4.270 4.260 4.270 4.210 4.470 1,394,500 4.3072 -3.39%
2025-02-27 0 4.420 4.420 4.450 4.260 4.490 7,041,000 30,902,700 4.3890 4.420 4.420 4.450 4.260 4.490 7,041,000 4.3890 1.38%
2025-02-26 0 4.360 4.350 4.360 4.120 4.500 11,049,500 48,725,110 4.4097 4.360 4.350 4.360 4.120 4.500 11,049,500 4.4097 4.56%
2025-02-25 0 4.170 4.160 4.170 4.140 4.520 5,857,000 25,242,320 4.3098 4.170 4.160 4.170 4.140 4.520 5,857,000 4.3098 0.97%
2025-02-24 0 4.130 4.130 4.170 4.100 4.250 1,680,500 7,012,421 4.1728 4.130 4.130 4.170 4.100 4.250 1,680,500 4.1728 0.00%
2025-02-21 0 4.130 4.120 4.130 4.060 4.320 2,747,000 11,303,760 4.1149 4.130 4.120 4.130 4.060 4.320 2,747,000 4.1149 -1.67%
2025-02-20 0 4.200 4.190 4.200 4.180 4.500 5,599,000 24,144,444 4.3123 4.200 4.190 4.200 4.180 4.500 5,599,000 4.3123 -4.55%
2025-02-19 0 4.400 4.390 4.400 4.130 5.060 21,340,000 97,403,370 4.5644 4.400 4.390 4.400 4.130 5.060 21,340,000 4.5644 8.11%
2025-02-18 0 4.070 4.070 4.100 4.010 4.180 455,500 1,858,875 4.0810 4.070 4.070 4.100 4.010 4.180 455,500 4.0810 -1.93%
2025-02-17 0 4.150 4.070 4.150 4.010 4.200 2,175,000 8,879,975 4.0827 4.150 4.070 4.150 4.010 4.200 2,175,000 4.0827 -1.19%
2025-02-14 0 4.200 4.190 4.200 4.140 4.260 779,500 3,259,135 4.1811 4.200 4.190 4.200 4.140 4.260 779,500 4.1811 1.45%
2025-02-13 0 4.140 4.120 4.150 4.120 4.230 1,092,500 4,556,177 4.1704 4.140 4.120 4.150 4.120 4.230 1,092,500 4.1704 0.49%
2025-02-12 0 4.120 4.120 4.170 4.020 4.210 765,000 3,158,585 4.1289 4.120 4.120 4.170 4.020 4.210 765,000 4.1289 1.48%
2025-02-11 0 4.060 4.050 4.060 3.960 4.530 4,870,500 20,003,225 4.1070 4.060 4.050 4.060 3.960 4.530 4,870,500 4.1070 -8.35%
2025-02-10 0 4.430 4.420 4.430 4.410 4.600 525,000 2,343,815 4.4644 4.430 4.420 4.430 4.410 4.600 525,000 4.4644 -2.21%
2025-02-07 0 4.530 4.530 4.550 4.480 4.640 682,500 3,108,875 4.5551 4.530 4.530 4.550 4.480 4.640 682,500 4.5551 -0.66%
2025-02-06 0 4.560 4.560 4.570 4.480 4.650 687,000 3,124,445 4.5480 4.560 4.560 4.570 4.480 4.650 687,000 4.5480 0.22%
2025-02-05 0 4.550 4.550 4.600 4.520 4.660 529,000 2,430,225 4.5940 4.550 4.550 4.600 4.520 4.660 529,000 4.5940 0.44%
2025-02-04 0 4.530 4.520 4.530 4.460 4.590 221,500 1,004,960 4.5371 4.530 4.520 4.530 4.460 4.590 221,500 4.5371 1.57%
2025-02-03 0 4.460 4.370 4.470 4.250 4.510 78,500 346,175 4.4099 4.460 4.370 4.470 4.250 4.510 78,500 4.4099 2.29%
2025-01-28 0 4.360 4.360 4.400 4.330 4.490 4,964,500 22,816,470 4.5959 4.360 4.360 4.400 4.330 4.490 4,964,500 4.5959 -0.23%
2025-01-27 0 4.370 4.360 4.370 4.300 4.690 5,692,375 26,020,545 4.5711 4.370 4.360 4.370 4.300 4.690 5,692,375 4.5711 -1.80%
2025-01-24 0 4.450 4.440 4.450 4.400 4.680 5,975,500 27,388,560 4.5835 4.450 4.440 4.450 4.400 4.680 5,975,500 4.5835 -3.05%
2025-01-23 0 4.590 4.590 4.630 4.510 4.830 1,262,500 5,912,365 4.6831 4.590 4.590 4.630 4.510 4.830 1,262,500 4.6831 -3.57%
2025-01-22 0 4.760 4.730 4.760 4.730 4.860 248,000 1,184,275 4.7753 4.760 4.730 4.760 4.730 4.860 248,000 4.7753 -2.06%
2025-01-21 0 4.860 4.810 4.860 4.740 4.880 5,025,000 24,121,005 4.8002 4.860 4.810 4.860 4.740 4.880 5,025,000 4.8002 1.25%
2025-01-20 0 4.800 4.800 4.840 4.710 4.840 10,659,500 50,953,870 4.7801 4.800 4.800 4.840 4.710 4.840 10,659,500 4.7801 1.48%
2025-01-17 0 4.730 4.710 4.730 4.700 4.770 373,000 1,763,145 4.7269 4.730 4.710 4.730 4.700 4.770 373,000 4.7269 -0.84%
2025-01-16 0 4.770 4.760 4.770 4.760 4.940 506,500 2,433,245 4.8040 4.770 4.760 4.770 4.760 4.940 506,500 4.8040 -1.65%
2025-01-15 0 4.850 4.770 4.780 4.690 5.030 711,000 3,461,465 4.8684 4.850 4.770 4.780 4.690 5.030 711,000 4.8684 2.97%
2025-01-14 0 4.710 4.710 4.740 4.600 4.780 294,000 1,389,670 4.7268 4.710 4.710 4.740 4.600 4.780 294,000 4.7268 2.39%
2025-01-13 0 4.600 4.580 4.650 4.540 4.680 238,000 1,095,395 4.6025 4.600 4.580 4.650 4.540 4.680 238,000 4.6025 -1.08%
2025-01-10 0 4.650 4.650 4.660 4.630 4.810 310,000 1,453,845 4.6898 4.650 4.650 4.660 4.630 4.810 310,000 4.6898 -2.72%
2025-01-09 0 4.780 4.770 4.780 4.730 4.850 247,000 1,180,965 4.7812 4.780 4.770 4.780 4.730 4.850 247,000 4.7812 -0.21%
2025-01-08 0 4.790 4.770 4.800 4.720 4.920 384,000 1,840,250 4.7923 4.790 4.770 4.800 4.720 4.920 384,000 4.7923 -1.44%
2025-01-07 0 4.860 4.850 4.860 4.840 5.100 477,000 2,342,880 4.9117 4.860 4.850 4.860 4.840 5.100 477,000 4.9117 -3.38%
2025-01-06 0 5.030 5.010 5.030 4.750 5.500 2,736,500 14,095,090 5.1508 5.030 5.010 5.030 4.750 5.500 2,736,500 5.1508 5.89%
2025-01-03 0 4.750 4.750 4.760 4.720 4.920 521,000 2,506,490 4.8109 4.750 4.750 4.760 4.720 4.920 521,000 4.8109 -1.45%
2025-01-02 0 4.820 4.790 4.820 4.790 4.920 477,500 2,310,160 4.8380 4.820 4.790 4.820 4.790 4.920 477,500 4.8380 -2.03%
2024-12-31 0 4.920 4.920 4.960 4.920 5.020 200,000 990,575 4.9529 4.920 4.920 4.960 4.920 5.020 200,000 4.9529 -1.01%
2024-12-30 0 4.970 4.940 4.970 4.930 5.000 12,244,000 60,018,785 4.9019 4.970 4.940 4.970 4.930 5.000 12,244,000 4.9019 0.61%
2024-12-27 0 4.940 4.900 4.940 4.890 5.050 562,000 2,796,085 4.9752 4.940 4.900 4.940 4.890 5.050 562,000 4.9752 -1.00%
2024-12-24 0 4.990 4.990 5.050 4.960 5.050 1,359,500 6,806,690 5.0068 4.990 4.990 5.050 4.960 5.050 1,359,500 5.0068 1.22%
2024-12-23 0 4.930 4.930 4.940 4.920 5.110 1,311,000 6,590,750 5.0273 4.930 4.930 4.940 4.920 5.110 1,311,000 5.0273 -1.00%
2024-12-20 0 4.980 4.980 5.000 4.950 5.100 709,000 3,539,270 4.9919 4.980 4.980 5.000 4.950 5.100 709,000 4.9919 -1.19%
2024-12-19 0 5.040 5.040 5.050 4.840 5.180 1,713,000 8,671,810 5.0624 5.040 5.040 5.050 4.840 5.180 1,713,000 5.0624 0.60%
2024-12-18 0 5.010 5.010 5.030 4.670 5.160 2,843,500 14,012,730 4.9280 5.010 5.010 5.030 4.670 5.160 2,843,500 4.9280 7.28%
2024-12-17 0 4.670 4.670 4.680 4.660 4.870 903,500 4,270,515 4.7266 4.670 4.670 4.680 4.660 4.870 903,500 4.7266 -4.11%
2024-12-16 0 4.870 4.840 4.870 4.750 4.980 677,500 3,288,695 4.8542 4.870 4.840 4.870 4.750 4.980 677,500 4.8542 -0.41%
2024-12-13 0 4.890 4.870 4.890 4.850 5.130 1,987,500 9,810,235 4.9360 4.890 4.870 4.890 4.850 5.130 1,987,500 4.9360 -4.31%
2024-12-12 0 5.110 5.110 5.120 5.040 5.270 2,404,500 12,291,665 5.1119 5.110 5.110 5.120 5.040 5.270 2,404,500 5.1119 -2.29%
2024-12-11 0 5.230 5.220 5.230 5.210 5.360 894,500 4,709,435 5.2649 5.230 5.220 5.230 5.210 5.360 894,500 5.2649 -0.95%
2024-12-10 0 5.280 5.260 5.280 5.210 5.550 4,740,000 25,439,802 5.3670 5.280 5.260 5.280 5.210 5.550 4,740,000 5.3670 -3.12%
2024-12-09 0 5.450 5.430 5.450 5.240 5.490 1,982,500 10,633,650 5.3638 5.450 5.430 5.450 5.240 5.490 1,982,500 5.3638 1.11%
2024-12-06 0 5.390 5.390 5.400 5.350 5.490 1,579,000 8,505,870 5.3869 5.390 5.390 5.400 5.350 5.490 1,579,000 5.3869 0.00%
2024-12-05 0 5.390 5.390 5.410 5.340 5.450 1,432,500 7,722,065 5.3906 5.390 5.390 5.410 5.340 5.450 1,432,500 5.3906 0.00%
2024-12-04 0 5.390 5.390 5.400 5.300 5.800 5,823,000 32,424,585 5.5684 5.390 5.390 5.400 5.300 5.800 5,823,000 5.5684 -0.92%
2024-12-03 0 5.440 5.430 5.440 5.320 5.550 2,046,500 11,053,490 5.4012 5.440 5.430 5.440 5.320 5.550 2,046,500 5.4012 0.00%
2024-12-02 0 5.440 5.430 5.440 5.210 5.470 2,987,000 16,065,355 5.3784 5.440 5.430 5.440 5.210 5.470 2,987,000 5.3784 3.42%
2024-11-29 0 5.260 5.260 5.290 5.150 5.370 3,049,500 15,967,275 5.2360 5.260 5.260 5.290 5.150 5.370 3,049,500 5.2360 -0.75%
2024-11-28 0 5.300 5.270 5.300 5.060 5.690 7,748,000 40,952,390 5.2855 5.300 5.270 5.300 5.060 5.690 7,748,000 5.2855 -4.16%
2024-11-27 0 5.530 5.520 5.530 5.160 5.790 11,643,000 64,224,100 5.5161 5.530 5.520 5.530 5.160 5.790 11,643,000 5.5161 6.35%
2024-11-26 0 5.200 5.190 5.200 4.830 5.940 14,984,000 81,908,100 5.4664 5.200 5.190 5.200 4.830 5.940 14,984,000 5.4664 5.48%
2024-11-25 0 4.930 4.930 5.020 4.910 5.200 5,005,564 24,875,132 4.9695 4.930 4.930 5.020 4.910 5.200 5,005,564 4.9695 -4.09%
2024-11-22 0 5.140 5.110 5.160 5.070 5.870 9,983,000 54,460,571 5.4553 5.140 5.110 5.160 5.070 5.870 9,983,000 5.4553 -0.39%
2024-11-21 0 5.160 5.150 5.160 4.920 5.530 6,269,000 32,714,680 5.2185 5.160 5.150 5.160 4.920 5.530 6,269,000 5.2185 -1.34%
2024-11-20 0 5.230 5.230 5.250 5.170 6.100 11,856,500 66,377,530 5.5984 5.230 5.230 5.250 5.170 6.100 11,856,500 5.5984 -7.76%
2024-11-19 0 5.670 5.670 5.700 5.050 6.120 30,251,000 171,127,750 5.6569 5.670 5.670 5.700 5.050 6.120 30,251,000 5.6569 7.18%
2024-11-18 0 5.290 5.280 5.290 4.450 5.340 13,187,000 65,703,820 4.9825 5.290 5.280 5.290 4.450 5.340 13,187,000 4.9825 18.88%
2024-11-15 0 4.450 4.450 4.490 4.240 4.840 3,924,500 18,026,950 4.5934 4.450 4.450 4.490 4.240 4.840 3,924,500 4.5934 3.49%
2024-11-14 0 4.300 4.290 4.300 4.290 4.410 1,311,500 5,673,700 4.3261 4.300 4.290 4.300 4.290 4.410 1,311,500 4.3261 -1.60%
2024-11-13 0 4.370 4.370 4.380 4.210 4.440 1,642,500 7,161,640 4.3602 4.370 4.370 4.380 4.210 4.440 1,642,500 4.3602 1.39%
2024-11-12 0 4.310 4.300 4.310 4.250 4.470 2,325,000 10,001,815 4.3019 4.310 4.300 4.310 4.250 4.470 2,325,000 4.3019 -0.69%
2024-11-11 0 4.340 4.340 4.370 4.270 4.480 2,645,500 11,450,635 4.3283 4.340 4.340 4.370 4.270 4.480 2,645,500 4.3283 -3.56%
2024-11-08 0 4.500 4.500 4.510 4.400 4.950 7,383,000 34,389,925 4.6580 4.500 4.500 4.510 4.400 4.950 7,383,000 4.6580 3.69%
2024-11-07 0 4.340 4.330 4.340 4.210 4.540 3,033,500 13,129,355 4.3281 4.340 4.330 4.340 4.210 4.540 3,033,500 4.3281 -2.03%
2024-11-06 0 4.430 4.420 4.480 4.270 4.590 1,384,000 6,205,925 4.4840 4.430 4.420 4.480 4.270 4.590 1,384,000 4.4840 -0.23%
2024-11-05 0 4.440 4.430 4.440 4.160 4.550 3,008,500 13,093,890 4.3523 4.440 4.430 4.440 4.160 4.550 3,008,500 4.3523 2.30%
2024-11-04 0 4.340 4.340 4.380 4.300 4.760 3,822,000 17,027,310 4.4551 4.340 4.340 4.380 4.300 4.760 3,822,000 4.4551 -7.66%
2024-11-01 0 4.700 4.700 4.720 4.700 4.910 1,444,000 6,980,300 4.8340 4.700 4.700 4.720 4.700 4.910 1,444,000 4.8340 -4.08%
2024-10-31 0 4.900 4.900 4.920 4.820 5.000 1,445,000 7,089,435 4.9062 4.900 4.900 4.920 4.820 5.000 1,445,000 4.9062 -0.20%
2024-10-30 0 4.910 4.900 4.910 4.880 5.040 1,036,500 5,096,500 4.9170 4.910 4.900 4.910 4.880 5.040 1,036,500 4.9170 -1.60%
2024-10-29 0 4.990 4.990 5.000 4.870 5.090 2,205,500 10,952,530 4.9660 4.990 4.990 5.000 4.870 5.090 2,205,500 4.9660 -0.20%
2024-10-28 0 5.000 4.940 5.000 4.810 5.000 2,185,000 10,707,695 4.9005 5.000 4.940 5.000 4.810 5.000 2,185,000 4.9005 0.00%
2024-10-25 0 5.000 5.000 5.030 4.890 5.170 3,487,000 17,442,020 5.0020 5.000 5.000 5.030 4.890 5.170 3,487,000 5.0020 0.81%
2024-10-24 0 4.960 4.960 4.980 4.780 5.180 5,958,500 29,597,230 4.9672 4.960 4.960 4.980 4.780 5.180 5,958,500 4.9672 1.43%
2024-10-23 0 4.890 4.880 4.890 4.780 5.090 4,614,500 22,630,135 4.9041 4.890 4.880 4.890 4.780 5.090 4,614,500 4.9041 -2.40%
2024-10-22 0 5.010 5.000 5.010 4.650 5.170 5,279,500 26,029,730 4.9303 5.010 5.000 5.010 4.650 5.170 5,279,500 4.9303 5.03%
2024-10-21 0 4.770 4.760 4.770 4.740 4.980 5,631,000 27,168,620 4.8248 4.770 4.760 4.770 4.740 4.980 5,631,000 4.8248 -4.02%
2024-10-18 0 4.970 4.970 5.000 4.810 5.190 5,565,000 27,493,785 4.9405 4.970 4.970 5.000 4.810 5.190 5,565,000 4.9405 2.26%
2024-10-17 0 4.860 4.860 4.880 4.760 5.320 3,767,500 18,879,100 5.0110 4.860 4.860 4.880 4.760 5.320 3,767,500 5.0110 -7.07%
2024-10-16 0 5.230 5.220 5.230 5.010 5.500 3,733,500 19,460,570 5.2124 5.230 5.220 5.230 5.010 5.500 3,733,500 5.2124 -0.38%
2024-10-15 0 5.250 5.250 5.300 5.210 5.880 6,075,500 33,246,615 5.4722 5.250 5.250 5.300 5.210 5.880 6,075,500 5.4722 -10.71%
2024-10-14 0 5.880 5.880 5.890 5.420 5.950 6,899,000 39,347,425 5.7034 5.880 5.880 5.890 5.420 5.950 6,899,000 5.7034 -0.34%
2024-10-10 0 5.900 5.900 5.950 5.500 6.740 25,666,000 157,199,980 6.1248 5.900 5.900 5.950 5.500 6.740 25,666,000 6.1248 8.66%
2024-10-09 0 5.430 5.430 5.500 5.030 5.960 16,055,000 87,856,430 5.4722 5.430 5.430 5.500 5.030 5.960 16,055,000 5.4722 -1.09%
2024-10-08 0 5.490 5.490 5.500 5.380 6.800 20,046,500 119,556,221 5.9639 5.490 5.490 5.500 5.380 6.800 20,046,500 5.9639 -19.26%
2024-10-07 0 6.800 6.800 6.820 6.210 7.000 2,957,500 19,491,611 6.5906 6.800 6.800 6.820 6.210 7.000 2,957,500 6.5906 -2.86%
2024-10-04 0 7.000 7.000 7.020 6.680 7.380 8,066,500 56,371,375 6.9883 7.000 7.000 7.020 6.680 7.380 8,066,500 6.9883 -0.28%
2024-10-03 0 7.020 7.010 7.020 5.050 7.300 11,813,500 72,357,230 6.1250 7.020 7.010 7.020 5.050 7.300 11,813,500 6.1250 26.71%
2024-10-02 0 5.540 5.520 5.540 5.300 5.880 10,118,000 55,820,025 5.5169 5.540 5.520 5.540 5.300 5.880 10,118,000 5.5169 7.36%
2024-09-30 0 5.160 5.150 5.160 4.300 5.190 40,606,200 198,542,454 4.8895 5.160 5.150 5.160 4.300 5.190 40,606,200 4.8895 25.24%
2024-09-27 0 4.120 4.110 4.120 3.460 4.230 42,019,000 163,851,060 3.8995 4.120 4.110 4.120 3.460 4.230 42,019,000 3.8995 22.26%
2024-09-26 0 3.370 3.360 3.370 3.000 3.520 48,693,500 162,372,255 3.3346 3.370 3.360 3.370 3.000 3.520 48,693,500 3.3346 10.13%
2024-09-25 0 3.060 3.060 3.090 2.650 3.320 69,108,800 209,172,523 3.0267 3.060 3.060 3.090 2.650 3.320 69,108,800 3.0267 15.91%
2024-09-24 0 2.640 2.640 2.650 2.480 2.690 20,645,000 53,487,425 2.5908 2.640 2.640 2.650 2.480 2.690 20,645,000 2.5908 3.94%
2024-09-23 0 2.540 2.540 2.550 2.480 2.640 17,088,000 43,755,160 2.5606 2.540 2.540 2.550 2.480 2.640 17,088,000 2.5606 1.60%
2024-09-20 0 2.500 2.490 2.500 2.490 2.740 22,340,500 57,540,340 2.5756 2.500 2.490 2.500 2.490 2.740 22,340,500 2.5756 -7.75%
2024-09-19 0 2.710 2.700 2.710 2.710 2.900 17,051,500 47,102,942 2.7624 2.710 2.700 2.710 2.710 2.900 17,051,500 2.7624 -0.37%
2024-09-17 0 2.720 2.680 2.720 2.600 2.770 2,841,600 7,591,411 2.6715 2.720 2.680 2.720 2.600 2.770 2,841,600 2.6715 1.12%
2024-09-16 0 2.690 2.680 2.690 2.550 2.770 4,506,501 11,894,612 2.6394 2.690 2.680 2.690 2.550 2.770 4,506,501 2.6394 -3.58%
2024-09-13 0 2.790 2.790 2.800 2.760 3.220 61,047,001 183,307,306 3.0027 2.790 2.790 2.800 2.760 3.220 61,047,001 3.0027 -3.46%
2024-09-12 0 2.890 2.880 2.890 2.550 3.570 172,739,501 540,150,978 3.1270 2.890 2.880 2.890 2.550 3.570 172,739,501 3.1270 11.58%
2024-09-11 0 2.590 2.590 2.600 2.040 9.430 102,581,500 309,433,615 3.0165 2.590 2.590 2.600 2.040 9.430 102,581,500 3.0165 -72.24%
2024-09-10 0 9.330 9.280 9.330 8.720 10.28 2,363,500 22,326,910 9.4465 9.330 9.280 9.330 8.720 10.28 2,363,500 9.4465 -6.89%
2024-09-09 0 10.02 10.02 10.12 10.00 10.38 1,290,500 13,066,630 10.125 10.02 10.02 10.12 10.00 10.38 1,290,500 10.125 -2.72%
2024-09-05 0 10.30 10.30 10.34 10.14 10.44 2,657,000 27,425,730 10.322 10.30 10.30 10.34 10.14 10.44 2,657,000 10.322 -0.58%
2024-09-04 0 10.36 10.34 10.36 10.22 10.46 652,500 6,737,080 10.325 10.36 10.34 10.36 10.22 10.46 652,500 10.325 0.00%
2024-09-03 0 10.36 10.22 10.36 10.02 10.42 626,000 6,362,460 10.164 10.36 10.22 10.36 10.02 10.42 626,000 10.164 0.00%
2024-09-02 0 10.36 10.30 10.38 10.04 10.38 416,500 4,239,820 10.180 10.36 10.30 10.38 10.04 10.38 416,500 10.180 1.17%
2024-08-30 0 10.24 10.24 10.26 10.20 10.60 462,100 4,785,583 10.356 10.24 10.24 10.26 10.20 10.60 462,100 10.356 -3.03%
2024-08-29 0 10.56 10.40 10.56 10.08 10.88 392,500 4,012,210 10.222 10.56 10.40 10.56 10.08 10.88 392,500 10.222 3.53%
2024-08-28 0 10.20 10.14 10.20 10.06 10.30 271,000 2,752,990 10.159 10.20 10.14 10.20 10.06 10.30 271,000 10.159 0.00%
2024-08-27 0 10.20 10.18 10.20 10.10 10.38 948,000 9,682,000 10.213 10.20 10.18 10.20 10.10 10.38 948,000 10.213 -1.54%
2024-08-26 0 10.36 10.30 10.36 10.20 10.38 367,000 3,789,580 10.326 10.36 10.30 10.36 10.20 10.38 367,000 10.326 0.19%
2024-08-23 0 10.34 10.34 10.38 10.20 10.50 1,437,500 14,890,060 10.358 10.34 10.34 10.38 10.20 10.50 1,437,500 10.358 -0.39%
2024-08-22 0 10.38 10.36 10.38 10.38 10.80 857,000 9,030,560 10.537 10.38 10.36 10.38 10.38 10.80 857,000 10.537 -2.99%
2024-08-21 0 10.70 10.66 10.70 10.56 10.90 1,966,500 21,054,400 10.707 10.70 10.66 10.70 10.56 10.90 1,966,500 10.707 1.33%
2024-08-20 0 10.56 10.50 10.56 10.42 10.70 735,500 7,755,480 10.545 10.56 10.50 10.56 10.42 10.70 735,500 10.545 -0.56%
2024-08-19 0 10.62 10.62 10.64 10.54 10.76 2,428,000 25,835,060 10.640 10.62 10.62 10.64 10.54 10.76 2,428,000 10.640 0.38%
2024-08-16 0 10.58 10.54 10.58 10.36 10.60 846,000 8,881,800 10.499 10.58 10.54 10.58 10.36 10.60 846,000 10.499 1.54%
2024-08-15 0 10.42 10.34 10.42 10.20 10.60 394,000 4,092,220 10.386 10.42 10.34 10.42 10.20 10.60 394,000 10.386 1.56%
2024-08-14 0 10.26 10.26 10.32 10.18 10.50 932,000 9,622,010 10.324 10.26 10.26 10.32 10.18 10.50 932,000 10.324 -1.35%
2024-08-13 0 10.40 10.40 10.42 10.22 10.50 1,429,000 14,852,430 10.394 10.40 10.40 10.42 10.22 10.50 1,429,000 10.394 0.97%
2024-08-12 0 10.30 10.22 10.30 10.10 10.34 741,000 7,592,000 10.246 10.30 10.22 10.30 10.10 10.34 741,000 10.246 0.98%
2024-08-09 0 10.20 10.20 10.22 10.12 10.36 1,020,000 10,413,880 10.210 10.20 10.20 10.22 10.12 10.36 1,020,000 10.210 0.00%
2024-08-08 0 10.20 10.18 10.20 10.10 10.34 591,000 6,030,230 10.203 10.20 10.18 10.20 10.10 10.34 591,000 10.203 0.39%
2024-08-07 0 10.16 10.14 10.16 10.06 10.32 702,000 7,152,330 10.189 10.16 10.14 10.16 10.06 10.32 702,000 10.189 -0.39%
2024-08-06 0 10.20 10.20 10.22 10.06 10.34 878,500 8,968,630 10.209 10.20 10.20 10.22 10.06 10.34 878,500 10.209 -0.58%
2024-08-05 0 10.26 10.18 10.26 9.990 10.30 954,000 9,582,810 10.045 10.26 10.18 10.26 9.990 10.30 954,000 10.045 0.39%
2024-08-02 0 10.22 10.18 10.22 10.12 10.46 731,500 7,509,496 10.266 10.22 10.18 10.22 10.12 10.46 731,500 10.266 -0.20%
2024-08-01 0 10.24 10.24 10.32 10.22 10.46 553,500 5,718,534 10.332 10.24 10.24 10.32 10.22 10.46 553,500 10.332 -1.16%
2024-07-31 0 10.36 10.32 10.36 10.20 10.60 970,500 10,014,120 10.319 10.36 10.32 10.36 10.20 10.60 970,500 10.319 -2.26%
2024-07-30 0 10.60 10.58 10.60 10.42 10.74 2,180,500 22,977,820 10.538 10.60 10.58 10.60 10.42 10.74 2,180,500 10.538 -0.56%
2024-07-29 0 10.66 10.56 10.66 10.30 10.88 4,201,500 44,773,830 10.657 10.66 10.56 10.66 10.30 10.88 4,201,500 10.657 0.57%
2024-07-26 0 10.60 10.52 10.60 10.14 10.78 2,683,500 28,314,740 10.551 10.60 10.52 10.60 10.14 10.78 2,683,500 10.551 1.92%
2024-07-25 0 10.40 10.30 10.46 10.12 10.52 707,000 7,262,380 10.272 10.40 10.30 10.46 10.12 10.52 707,000 10.272 -0.95%
2024-07-24 0 10.50 10.44 10.50 10.30 10.88 2,272,500 24,172,480 10.637 10.50 10.44 10.50 10.30 10.88 2,272,500 10.637 0.00%
2024-07-23 0 10.50 10.46 10.50 9.900 10.50 1,249,500 12,848,945 10.283 10.50 10.46 10.50 9.900 10.50 1,249,500 10.283 4.17%
2024-07-22 0 10.08 9.970 10.08 9.660 10.74 1,318,500 13,187,914 10.002 10.08 9.970 10.08 9.660 10.74 1,318,500 10.002 -6.15%
2024-07-19 0 10.74 10.74 10.88 10.72 11.18 1,804,500 19,688,540 10.911 10.74 10.74 10.88 10.72 11.18 1,804,500 10.911 -2.89%
2024-07-18 0 11.06 10.90 11.08 10.70 11.48 1,534,300 16,929,638 11.034 11.06 10.90 11.08 10.70 11.48 1,534,300 11.034 3.36%
2024-07-17 0 10.70 10.70 10.78 10.34 10.80 1,672,000 17,735,930 10.608 10.70 10.70 10.78 10.34 10.80 1,672,000 10.608 2.69%
2024-07-16 0 10.42 10.42 10.48 10.16 10.60 1,406,500 14,619,190 10.394 10.42 10.42 10.48 10.16 10.60 1,406,500 10.394 0.19%
2024-07-15 0 10.40 10.30 10.40 10.04 10.46 1,623,000 16,659,160 10.264 10.40 10.30 10.40 10.04 10.46 1,623,000 10.264 2.97%
2024-07-12 0 10.10 10.10 10.18 9.570 10.78 2,074,000 20,778,085 10.018 10.10 10.10 10.18 9.570 10.78 2,074,000 10.018 -4.54%
2024-07-11 0 10.58 10.58 10.60 9.300 11.08 6,695,000 69,319,140 10.354 10.58 10.58 10.60 9.300 11.08 6,695,000 10.354 -4.17%
2024-07-10 0 11.04 11.00 11.04 10.66 11.04 3,340,500 36,173,900 10.829 11.04 11.00 11.04 10.66 11.04 3,340,500 10.829 -0.18%
2024-07-09 0 11.06 10.94 11.06 10.92 11.30 2,264,500 25,119,820 11.093 11.06 10.94 11.06 10.92 11.30 2,264,500 11.093 0.18%
2024-07-08 0 11.04 11.04 11.14 10.78 11.20 2,830,500 31,229,540 11.033 11.04 11.04 11.14 10.78 11.20 2,830,500 11.033 -1.08%
2024-07-05 0 11.16 11.16 11.22 10.78 11.46 3,453,000 38,631,040 11.188 11.16 11.16 11.22 10.78 11.46 3,453,000 11.188 1.64%
2024-07-04 0 10.98 10.78 10.98 10.36 11.92 6,234,000 67,595,470 10.843 10.98 10.78 10.98 10.36 11.92 6,234,000 10.843 -7.73%
2024-07-03 0 11.90 11.76 11.90 11.66 12.20 3,544,500 42,277,160 11.928 11.90 11.76 11.90 11.66 12.20 3,544,500 11.928 -2.62%
2024-07-02 0 12.22 12.10 12.22 12.02 12.30 2,013,500 24,516,210 12.176 12.22 12.10 12.22 12.02 12.30 2,013,500 12.176 0.16%
2024-06-28 0 12.20 12.16 12.20 11.84 12.32 2,375,000 28,766,560 12.112 12.20 12.16 12.20 11.84 12.32 2,375,000 12.112 2.18%
2024-06-27 0 11.94 11.94 12.00 11.66 12.40 6,306,298 75,709,486 12.005 11.94 11.94 12.00 11.66 12.40 6,306,298 12.005 -1.65%
2024-06-26 0 12.14 12.06 12.14 11.82 12.14 2,039,000 24,485,540 12.009 12.14 12.06 12.14 11.82 12.14 2,039,000 12.009 1.34%
2024-06-25 0 11.98 11.92 11.98 11.76 12.18 3,348,000 40,101,630 11.978 11.98 11.92 11.98 11.76 12.18 3,348,000 11.978 -0.66%
2024-06-24 0 12.06 12.06 12.12 11.78 12.26 2,710,500 32,610,020 12.031 12.06 12.06 12.12 11.78 12.26 2,710,500 12.031 0.67%
2024-06-21 0 11.98 11.92 11.98 11.68 12.22 2,488,000 29,605,280 11.899 11.98 11.92 11.98 11.68 12.22 2,488,000 11.899 -1.80%
2024-06-20 0 12.20 12.16 12.20 11.94 12.36 2,513,500 30,558,360 12.158 12.20 12.16 12.20 11.94 12.36 2,513,500 12.158 -0.49%
2024-06-19 0 12.26 12.18 12.26 11.80 12.26 4,221,000 51,033,827 12.090 12.26 12.18 12.26 11.80 12.26 4,221,000 12.090 1.32%
2024-06-18 0 12.10 11.96 12.10 11.82 13.16 4,282,000 53,092,382 12.399 12.10 11.96 12.10 11.82 13.16 4,282,000 12.399 -7.35%
2024-06-17 0 13.06 12.98 13.06 12.26 13.06 5,950,500 75,470,463 12.683 13.06 12.98 13.06 12.26 13.06 5,950,500 12.683 5.32%
2024-06-14 0 12.40 12.30 12.40 12.12 12.66 3,121,000 38,743,890 12.414 12.40 12.30 12.40 12.12 12.66 3,121,000 12.414 -1.90%
2024-06-13 0 12.64 12.62 12.64 11.94 13.12 6,484,000 81,427,590 12.558 12.64 12.62 12.64 11.94 13.12 6,484,000 12.558 4.81%
2024-06-12 0 12.06 11.96 12.06 11.94 12.34 3,397,000 41,191,530 12.126 12.06 11.96 12.06 11.94 12.34 3,397,000 12.126 0.17%
2024-06-11 0 12.04 12.04 12.06 11.78 12.10 1,311,500 15,745,160 12.005 12.04 12.04 12.06 11.78 12.10 1,311,500 12.005 0.50%
2024-06-07 0 11.98 11.98 12.10 11.78 12.28 5,694,500 67,941,370 11.931 11.98 11.98 12.10 11.78 12.28 5,694,500 11.931 -1.64%
2024-06-06 0 12.18 12.08 12.18 11.80 12.20 3,202,500 38,563,140 12.042 12.18 12.08 12.18 11.80 12.20 3,202,500 12.042 1.50%
2024-06-05 0 12.00 12.00 12.10 11.84 12.30 4,734,500 57,034,570 12.047 12.00 12.00 12.10 11.84 12.30 4,734,500 12.047 -1.32%
2024-06-04 0 12.16 12.16 12.22 11.96 12.50 6,032,000 74,016,355 12.271 12.16 12.16 12.22 11.96 12.50 6,032,000 12.271 0.33%
2024-06-03 0 12.12 12.10 12.12 11.24 12.24 6,731,564 80,581,853 11.971 12.12 12.10 12.12 11.24 12.24 6,731,564 11.971 6.32%
2024-05-31 0 11.40 11.40 11.42 11.04 11.50 6,363,500 72,103,000 11.331 11.40 11.40 11.42 11.04 11.50 6,363,500 11.331 0.71%
2024-05-30 0 11.32 11.32 11.40 11.00 11.52 2,706,000 30,508,370 11.274 11.32 11.32 11.40 11.00 11.52 2,706,000 11.274 0.53%
2024-05-29 0 11.26 11.26 11.34 11.14 12.20 5,704,000 65,559,187 11.494 11.26 11.26 11.34 11.14 12.20 5,704,000 11.494 -5.85%
2024-05-28 0 11.96 11.90 11.96 11.48 12.04 4,141,000 48,994,240 11.831 11.96 11.90 11.96 11.48 12.04 4,141,000 11.831 4.00%
2024-05-27 0 11.50 11.46 11.50 10.80 11.60 4,853,500 54,957,090 11.323 11.50 11.46 11.50 10.80 11.60 4,853,500 11.323 3.60%
2024-05-24 0 11.10 11.00 11.10 10.88 11.20 1,448,500 15,987,020 11.037 11.10 11.00 11.10 10.88 11.20 1,448,500 11.037 -0.18%
2024-05-23 0 11.12 11.10 11.14 10.88 11.34 2,932,000 32,551,155 11.102 11.12 11.10 11.14 10.88 11.34 2,932,000 11.102 0.36%
2024-05-22 0 11.08 10.96 11.08 10.82 11.24 1,976,000 21,908,260 11.087 11.08 10.96 11.08 10.82 11.24 1,976,000 11.087 0.18%
2024-05-21 0 11.06 11.06 11.08 10.80 11.20 2,836,000 31,333,550 11.049 11.06 11.06 11.08 10.80 11.20 2,836,000 11.049 0.55%
2024-05-20 0 11.00 10.86 11.00 10.72 11.56 3,681,000 40,579,970 11.024 11.00 10.86 11.00 10.72 11.56 3,681,000 11.024 -3.51%
2024-05-17 0 11.40 11.06 11.40 10.50 11.90 3,764,000 42,046,389 11.171 11.40 11.06 11.40 10.50 11.90 3,764,000 11.171 -3.23%
2024-05-16 0 11.78 11.74 11.78 11.08 12.00 5,569,500 65,194,800 11.706 11.78 11.74 11.78 11.08 12.00 5,569,500 11.706 7.09%
2024-05-14 0 11.00 11.00 11.02 10.58 11.40 5,265,500 58,479,310 11.106 11.00 11.00 11.02 10.58 11.40 5,265,500 11.106 3.97%
2024-05-13 0 10.58 10.52 10.58 10.30 10.84 5,480,000 57,777,270 10.543 10.58 10.52 10.58 10.30 10.84 5,480,000 10.543 1.73%
2024-05-10 0 10.40 10.40 10.42 10.38 10.60 870,000 9,128,520 10.493 10.40 10.40 10.42 10.38 10.60 870,000 10.493 -0.95%
2024-05-09 0 10.50 10.40 10.50 10.26 10.56 2,404,500 25,039,840 10.414 10.50 10.40 10.50 10.26 10.56 2,404,500 10.414 1.55%
2024-05-08 0 10.34 10.30 10.34 10.26 10.66 3,216,000 33,319,520 10.361 10.34 10.30 10.34 10.26 10.66 3,216,000 10.361 -0.39%
2024-05-07 0 10.38 10.32 10.38 10.00 10.46 3,936,500 40,389,270 10.260 10.38 10.32 10.38 10.00 10.46 3,936,500 10.260 1.96%
2024-05-06 0 10.18 10.10 10.18 9.470 10.50 2,705,500 27,070,930 10.006 10.18 10.10 10.18 9.470 10.50 2,705,500 10.006 7.27%
2024-05-03 0 9.490 9.420 9.490 9.310 9.550 1,571,500 14,804,495 9.4206 9.490 9.420 9.490 9.310 9.550 1,571,500 9.4206 0.64%
2024-05-02 0 9.430 9.370 9.430 9.250 9.550 1,461,000 13,704,950 9.3805 9.430 9.370 9.430 9.250 9.550 1,461,000 9.3805 0.21%
2024-04-30 0 9.410 9.300 9.410 9.200 9.490 4,965,500 46,465,950 9.3578 9.410 9.300 9.410 9.200 9.490 4,965,500 9.3578 0.64%
2024-04-29 0 9.350 9.330 9.390 9.190 9.510 3,499,500 32,835,403 9.3829 9.350 9.330 9.390 9.190 9.510 3,499,500 9.3829 0.11%
2024-04-26 0 9.340 9.340 9.440 9.100 9.500 3,545,000 33,225,305 9.3724 9.340 9.340 9.440 9.100 9.500 3,545,000 9.3724 1.41%
2024-04-25 0 9.210 9.210 9.350 9.100 9.800 4,455,000 41,603,465 9.3386 9.210 9.210 9.350 9.100 9.800 4,455,000 9.3386 -6.02%
2024-04-24 0 9.800 9.740 9.800 9.600 10.00 7,686,000 74,946,142 9.7510 9.800 9.740 9.800 9.600 10.00 7,686,000 9.7510 -0.91%
2024-04-23 0 9.890 9.830 9.890 9.750 10.10 3,780,000 37,370,210 9.8863 9.890 9.830 9.890 9.750 10.10 3,780,000 9.8863 -0.10%
2024-04-22 0 9.900 9.820 9.900 9.630 10.10 2,838,500 28,110,660 9.9034 9.900 9.820 9.900 9.630 10.10 2,838,500 9.9034 3.12%
2024-04-19 0 9.600 9.600 9.780 9.060 9.800 6,258,000 59,422,535 9.4955 9.600 9.600 9.780 9.060 9.800 6,258,000 9.4955 2.67%
2024-04-18 0 9.350 9.310 9.360 8.550 9.420 6,182,000 57,067,190 9.2312 9.350 9.310 9.360 8.550 9.420 6,182,000 9.2312 7.10%
2024-04-17 0 8.730 8.730 8.800 8.300 9.110 3,430,000 29,830,665 8.6970 8.730 8.730 8.800 8.300 9.110 3,430,000 8.6970 4.43%
2024-04-16 0 8.360 8.360 8.500 7.990 8.760 5,416,000 45,509,900 8.4029 8.360 8.360 8.500 7.990 8.760 5,416,000 8.4029 -1.53%
2024-04-15 0 8.490 8.490 8.550 8.420 8.690 2,074,500 17,716,530 8.5401 8.490 8.490 8.550 8.420 8.690 2,074,500 8.5401 -2.30%
2024-04-12 0 8.690 8.690 8.700 8.460 8.790 1,682,500 14,584,045 8.6681 8.690 8.690 8.700 8.460 8.790 1,682,500 8.6681 0.93%
2024-04-11 0 8.610 8.600 8.710 8.540 9.200 12,084,500 106,565,890 8.8184 8.610 8.600 8.710 8.540 9.200 12,084,500 8.8184 -5.49%
2024-04-10 0 9.110 9.060 9.110 8.950 9.250 1,202,000 11,000,855 9.1521 9.110 9.060 9.110 8.950 9.250 1,202,000 9.1521 -0.55%
2024-04-09 0 9.160 9.160 9.200 9.140 9.440 1,317,500 12,171,380 9.2382 9.160 9.160 9.200 9.140 9.440 1,317,500 9.2382 -0.87%
2024-04-08 0 9.240 9.220 9.240 9.220 9.480 1,100,000 10,263,220 9.3302 9.240 9.220 9.240 9.220 9.480 1,100,000 9.3302 -1.70%
2024-04-05 0 9.400 9.350 9.400 9.230 9.440 1,390,500 13,006,995 9.3542 9.400 9.350 9.400 9.230 9.440 1,390,500 9.3542 0.21%
2024-04-03 0 9.380 9.270 9.380 9.010 9.430 1,626,500 15,046,120 9.2506 9.380 9.270 9.380 9.010 9.430 1,626,500 9.2506 2.29%
2024-04-02 0 9.170 9.050 9.170 8.870 9.500 4,958,500 44,733,360 9.0216 9.170 9.050 9.170 8.870 9.500 4,958,500 9.0216 -4.08%
2024-03-28 0 9.560 9.560 9.650 9.520 9.820 2,508,000 24,266,735 9.6757 9.560 9.560 9.650 9.520 9.820 2,508,000 9.6757 -1.44%
2024-03-27 0 9.700 9.660 9.700 9.600 9.790 1,705,500 16,510,737 9.6809 9.700 9.660 9.700 9.600 9.790 1,705,500 9.6809 0.00%
2024-03-26 0 9.700 9.700 9.710 9.560 9.810 2,157,000 20,913,060 9.6954 9.700 9.700 9.710 9.560 9.810 2,157,000 9.6954 0.31%
2024-03-25 0 9.670 9.670 9.680 9.550 9.770 1,311,000 12,693,515 9.6823 9.670 9.670 9.680 9.550 9.770 1,311,000 9.6823 0.73%
2024-03-22 0 9.600 9.460 9.600 9.170 9.600 2,023,500 18,925,005 9.3526 9.600 9.460 9.600 9.170 9.600 2,023,500 9.3526 0.52%
2024-03-21 0 9.550 9.500 9.550 9.420 9.690 1,657,500 15,889,900 9.5867 9.550 9.500 9.550 9.420 9.690 1,657,500 9.5867 -0.42%
2024-03-20 0 9.590 9.580 9.590 9.370 9.700 1,260,500 12,072,160 9.5773 9.590 9.580 9.590 9.370 9.700 1,260,500 9.5773 1.37%
2024-03-19 0 9.460 9.420 9.460 9.380 9.550 1,092,500 10,329,180 9.4546 9.460 9.420 9.460 9.380 9.550 1,092,500 9.4546 -1.05%
2024-03-18 0 9.560 9.490 9.560 9.350 9.670 1,024,500 9,696,680 9.4648 9.560 9.490 9.560 9.350 9.670 1,024,500 9.4648 -0.42%
2024-03-15 0 9.600 9.600 9.610 9.440 9.900 2,296,500 22,153,470 9.6466 9.600 9.600 9.610 9.440 9.900 2,296,500 9.6466 -2.44%
2024-03-14 0 9.840 9.720 9.840 9.720 10.22 3,091,000 30,602,117 9.9004 9.840 9.720 9.840 9.720 10.22 3,091,000 9.9004 0.82%
2024-03-13 0 9.760 9.750 9.760 9.160 9.950 3,090,500 30,041,145 9.7205 9.760 9.750 9.760 9.160 9.950 3,090,500 9.7205 5.74%
2024-03-12 0 9.230 9.160 9.230 8.750 9.240 2,232,000 20,066,710 8.9905 9.230 9.160 9.230 8.750 9.240 2,232,000 8.9905 5.01%
2024-03-11 0 8.790 8.710 8.790 8.560 8.900 894,000 7,864,335 8.7968 8.790 8.710 8.790 8.560 8.900 894,000 8.7968 0.92%
2024-03-08 0 8.710 8.710 8.750 8.580 8.890 2,304,500 20,148,005 8.7429 8.710 8.710 8.750 8.580 8.890 2,304,500 8.7429 0.93%
2024-03-07 0 8.630 8.630 8.640 8.450 8.950 1,529,000 13,307,271 8.7033 8.630 8.630 8.640 8.450 8.950 1,529,000 8.7033 -0.58%
2024-03-06 0 8.680 8.680 8.710 8.360 8.800 2,508,700 21,744,376 8.6676 8.680 8.680 8.710 8.360 8.800 2,508,700 8.6676 3.33%
2024-03-05 0 8.400 8.370 8.410 8.330 8.470 250,500 2,111,325 8.4284 8.400 8.370 8.410 8.330 8.470 250,500 8.4284 -0.71%
2024-03-04 0 8.460 8.400 8.460 8.330 8.480 419,500 3,525,590 8.4043 8.460 8.400 8.460 8.330 8.480 419,500 8.4043 -0.35%
2024-03-01 0 8.490 8.420 8.490 8.330 8.590 746,000 6,256,220 8.3864 8.490 8.420 8.490 8.330 8.590 746,000 8.3864 0.35%
2024-02-29 0 8.460 8.400 8.470 8.310 8.550 852,500 7,196,605 8.4418 8.460 8.400 8.470 8.310 8.550 852,500 8.4418 0.59%
2024-02-28 0 8.410 8.360 8.420 8.320 8.850 518,500 4,438,705 8.5607 8.410 8.360 8.420 8.320 8.850 518,500 8.5607 -4.43%
2024-02-27 0 8.800 8.740 8.800 8.570 8.840 881,000 7,700,620 8.7408 8.800 8.740 8.800 8.570 8.840 881,000 8.7408 0.80%
2024-02-26 0 8.730 8.640 8.730 8.520 8.880 719,000 6,293,515 8.7532 8.730 8.640 8.730 8.520 8.880 719,000 8.7532 2.71%
2024-02-23 0 8.500 8.470 8.500 8.300 8.580 402,500 3,398,900 8.4445 8.500 8.470 8.500 8.300 8.580 402,500 8.4445 2.04%
2024-02-22 0 8.330 8.290 8.330 8.240 8.500 1,052,000 8,789,885 8.3554 8.330 8.290 8.330 8.240 8.500 1,052,000 8.3554 -0.83%
2024-02-21 0 8.400 8.330 8.410 8.100 8.450 688,500 5,726,225 8.3170 8.400 8.330 8.410 8.100 8.450 688,500 8.3170 0.96%
2024-02-20 0 8.320 8.250 8.320 8.250 8.500 759,500 6,345,775 8.3552 8.320 8.250 8.320 8.250 8.500 759,500 8.3552 -0.95%
2024-02-19 0 8.400 8.400 8.420 8.210 8.500 479,500 4,020,897 8.3856 8.400 8.400 8.420 8.210 8.500 479,500 8.3856 -1.64%
2024-02-16 0 8.540 8.510 8.580 8.450 8.640 563,500 4,814,765 8.5444 8.540 8.510 8.580 8.450 8.640 563,500 8.5444 -0.12%
2024-02-15 0 8.550 8.460 8.550 8.400 8.590 478,500 4,071,985 8.5099 8.550 8.460 8.550 8.400 8.590 478,500 8.5099 0.00%
2024-02-14 0 8.550 8.550 8.600 8.260 8.750 612,000 5,218,305 8.5266 8.550 8.550 8.600 8.260 8.750 612,000 8.5266 -1.72%
2024-02-09 0 8.700 8.700 8.820 8.460 8.980 729,500 6,384,110 8.7514 8.700 8.700 8.820 8.460 8.980 729,500 8.7514 1.87%
2024-02-08 0 8.540 8.540 8.550 8.400 8.580 607,000 5,156,620 8.4953 8.540 8.540 8.550 8.400 8.580 607,000 8.4953 2.03%
2024-02-07 0 8.370 8.340 8.400 8.200 8.440 770,000 6,453,315 8.3809 8.370 8.340 8.400 8.200 8.440 770,000 8.3809 1.45%
2024-02-06 0 8.250 8.190 8.270 7.970 8.280 2,734,500 22,444,635 8.2079 8.250 8.190 8.270 7.970 8.280 2,734,500 8.2079 2.48%
2024-02-05 0 8.050 8.050 8.160 7.910 8.190 772,000 6,189,990 8.0181 8.050 8.050 8.160 7.910 8.190 772,000 8.0181 -3.13%
2024-02-02 0 8.310 8.180 8.310 8.100 8.550 2,879,000 23,899,165 8.3012 8.310 8.180 8.310 8.100 8.550 2,879,000 8.3012 0.00%
2024-02-01 0 8.310 8.270 8.310 8.220 8.350 483,500 4,021,140 8.3167 8.310 8.270 8.310 8.220 8.350 483,500 8.3167 0.85%
2024-01-31 0 8.240 8.200 8.240 8.200 8.400 611,500 5,069,000 8.2895 8.240 8.200 8.240 8.200 8.400 611,500 8.2895 -1.67%
2024-01-30 0 8.380 8.300 8.400 8.200 8.470 645,000 5,385,075 8.3490 8.380 8.300 8.400 8.200 8.470 645,000 8.3490 -0.24%
2024-01-29 0 8.400 8.380 8.400 8.080 8.450 1,140,000 9,475,355 8.3117 8.400 8.380 8.400 8.080 8.450 1,140,000 8.3117 3.70%
2024-01-26 0 8.100 8.100 8.130 7.930 8.250 513,500 4,175,460 8.1314 8.100 8.100 8.130 7.930 8.250 513,500 8.1314 -1.10%
2024-01-25 0 8.190 8.060 8.190 7.890 8.240 666,900 5,370,779 8.0533 8.190 8.060 8.190 7.890 8.240 666,900 8.0533 2.89%
2024-01-24 0 7.960 7.950 7.960 7.700 8.200 1,733,500 13,809,935 7.9665 7.960 7.950 7.960 7.700 8.200 1,733,500 7.9665 2.84%
2024-01-23 0 7.740 7.700 7.740 7.620 7.890 739,000 5,739,865 7.7671 7.740 7.700 7.740 7.620 7.890 739,000 7.7671 1.71%
2024-01-22 0 7.610 7.610 7.740 7.550 7.810 679,500 5,222,437 7.6857 7.610 7.610 7.740 7.550 7.810 679,500 7.6857 -2.06%
2024-01-19 0 7.770 7.770 7.850 7.750 8.000 543,000 4,265,830 7.8560 7.770 7.770 7.850 7.750 8.000 543,000 7.8560 -0.51%
2024-01-18 0 7.810 7.810 7.840 7.450 8.100 803,000 6,297,855 7.8429 7.810 7.810 7.840 7.450 8.100 803,000 7.8429 1.83%
2024-01-17 0 7.670 7.620 7.670 7.230 7.680 1,123,000 8,396,520 7.4769 7.670 7.620 7.670 7.230 7.680 1,123,000 7.4769 0.52%
2024-01-16 0 7.630 7.630 7.690 7.480 7.860 860,500 6,591,535 7.6601 7.630 7.630 7.690 7.480 7.860 860,500 7.6601 -2.30%
2024-01-15 0 7.810 7.810 7.900 7.800 8.330 1,394,500 11,103,830 7.9626 7.810 7.810 7.900 7.800 8.330 1,394,500 7.9626 -6.58%
2024-01-12 0 8.360 8.300 8.360 8.140 8.440 1,245,500 10,309,010 8.2770 8.360 8.300 8.360 8.140 8.440 1,245,500 8.2770 -0.36%
2024-01-11 0 8.390 8.250 8.390 8.220 8.790 1,215,500 10,328,590 8.4974 8.390 8.250 8.390 8.220 8.790 1,215,500 8.4974 -0.94%
2024-01-10 0 8.470 8.410 8.470 8.070 8.500 1,256,500 10,475,270 8.3369 8.470 8.410 8.470 8.070 8.500 1,256,500 8.3369 3.93%
2024-01-09 0 8.150 8.150 8.220 7.980 8.300 1,284,000 10,490,650 8.1703 8.150 8.150 8.220 7.980 8.300 1,284,000 8.1703 0.62%
2024-01-08 0 8.100 8.020 8.100 8.000 8.260 1,487,500 12,113,180 8.1433 8.100 8.020 8.100 8.000 8.260 1,487,500 8.1433 0.62%
2024-01-05 0 8.050 8.030 8.100 7.710 8.120 3,730,070 29,745,361 7.9745 8.050 8.030 8.100 7.710 8.120 3,730,070 7.9745 2.55%
2024-01-04 0 7.850 7.850 7.910 7.660 7.960 1,356,500 10,647,872 7.8495 7.850 7.850 7.910 7.660 7.960 1,356,500 7.8495 -0.25%
2024-01-03 0 7.870 7.780 7.870 7.640 8.100 831,500 6,540,830 7.8663 7.870 7.780 7.870 7.640 8.100 831,500 7.8663 -0.38%
2024-01-02 0 7.900 7.890 7.960 7.610 8.050 1,146,000 9,066,257 7.9112 7.900 7.890 7.960 7.610 8.050 1,146,000 7.9112 4.64%
2023-12-29 0 7.550 7.500 7.550 7.550 8.480 1,988,000 16,249,245 8.1737 7.550 7.500 7.550 7.550 8.480 1,988,000 8.1737 -7.70%
2023-12-28 0 8.180 8.070 8.150 7.530 8.200 2,757,500 22,053,880 7.9978 8.180 8.070 8.150 7.530 8.200 2,757,500 7.9978 4.87%
2023-12-27 0 7.800 7.790 7.800 7.750 8.190 1,034,245 8,196,293 7.9249 7.800 7.790 7.800 7.750 8.190 1,034,245 7.9249 -3.23%
2023-12-22 0 8.060 8.060 8.070 7.850 8.580 2,505,500 20,481,465 8.1746 8.060 8.060 8.070 7.850 8.580 2,505,500 8.1746 -6.17%
2023-12-21 0 8.590 8.540 8.590 8.550 8.840 960,500 8,331,015 8.6736 8.590 8.540 8.590 8.550 8.840 960,500 8.6736 -1.26%
2023-12-20 0 8.700 8.580 8.700 8.550 8.910 1,465,000 12,744,060 8.6990 8.700 8.580 8.700 8.550 8.910 1,465,000 8.6990 -0.57%
2023-12-19 0 8.750 8.720 8.750 8.620 9.050 1,517,500 13,440,670 8.8571 8.750 8.720 8.750 8.620 9.050 1,517,500 8.8571 0.00%
2023-12-18 0 8.750 8.750 8.840 8.550 9.050 1,154,000 10,185,812 8.8265 8.750 8.750 8.840 8.550 9.050 1,154,000 8.8265 0.57%
2023-12-15 0 8.700 8.660 8.700 8.430 8.740 1,284,000 11,089,690 8.6368 8.700 8.660 8.700 8.430 8.740 1,284,000 8.6368 2.84%
2023-12-14 0 8.460 8.460 8.470 8.260 8.700 1,551,000 13,142,605 8.4736 8.460 8.460 8.470 8.260 8.700 1,551,000 8.4736 0.83%
2023-12-13 0 8.390 8.390 8.400 7.810 8.480 1,542,583 12,770,522 8.2787 8.390 8.390 8.400 7.810 8.480 1,542,583 8.2787 0.84%
2023-12-12 0 8.320 8.320 8.490 8.300 9.070 1,640,500 14,137,950 8.6181 8.320 8.320 8.490 8.300 9.070 1,640,500 8.6181 -8.17%
2023-12-11 0 9.060 9.040 9.060 8.530 9.280 2,137,000 19,223,646 8.9956 9.060 9.040 9.060 8.530 9.280 2,137,000 8.9956 5.10%
2023-12-08 0 8.620 8.620 8.650 8.450 8.700 745,000 6,409,495 8.6033 8.620 8.620 8.650 8.450 8.700 745,000 8.6033 1.06%
2023-12-07 0 8.530 8.520 8.540 8.300 8.570 748,000 6,326,734 8.4582 8.530 8.520 8.540 8.300 8.570 748,000 8.4582 -0.47%
2023-12-06 0 8.570 8.550 8.570 8.200 8.600 1,020,052 8,603,611 8.4345 8.570 8.550 8.570 8.200 8.600 1,020,052 8.4345 3.75%
2023-12-05 0 8.260 8.260 8.340 8.210 8.620 2,100,129 17,451,523 8.3097 8.260 8.260 8.340 8.210 8.620 2,100,129 8.3097 -4.95%
2023-12-04 0 8.690 8.690 8.840 8.570 9.000 862,500 7,539,316 8.7412 8.690 8.690 8.840 8.570 9.000 862,500 8.7412 -4.51%
2023-12-01 0 9.100 8.970 9.100 8.970 9.480 929,949 8,580,879 9.2273 9.100 8.970 9.100 8.970 9.480 929,949 9.2273 -4.21%
2023-11-30 0 9.500 9.450 9.500 9.450 9.750 790,000 7,559,275 9.5687 9.500 9.450 9.500 9.450 9.750 790,000 9.5687 -1.55%
2023-11-29 0 9.650 9.650 9.700 9.520 9.780 410,500 3,958,475 9.6431 9.650 9.650 9.700 9.520 9.780 410,500 9.6431 -0.92%
2023-11-28 0 9.740 9.680 9.800 9.420 9.760 887,500 8,523,975 9.6045 9.740 9.680 9.800 9.420 9.760 887,500 9.6045 1.56%
2023-11-27 0 9.590 9.450 9.590 9.340 9.700 585,500 5,579,510 9.5295 9.590 9.450 9.590 9.340 9.700 585,500 9.5295 -0.62%
2023-11-24 0 9.650 9.620 9.650 9.600 10.20 1,261,000 12,370,635 9.8102 9.650 9.620 9.650 9.600 10.20 1,261,000 9.8102 -5.02%
2023-11-23 0 10.16 10.12 10.18 10.06 10.46 2,479,500 25,472,020 10.273 10.16 10.12 10.18 10.06 10.46 2,479,500 10.273 -0.59%
2023-11-22 0 10.22 10.22 10.30 10.20 10.60 1,413,500 14,648,920 10.364 10.22 10.22 10.30 10.20 10.60 1,413,500 10.364 -3.22%
2023-11-21 0 10.56 10.48 10.56 10.38 10.82 2,627,000 27,808,740 10.586 10.56 10.48 10.56 10.38 10.82 2,627,000 10.586 1.54%
2023-11-20 0 10.40 10.30 10.40 10.08 10.56 3,447,500 35,711,510 10.359 10.40 10.30 10.40 10.08 10.56 3,447,500 10.359 0.97%
2023-11-17 0 10.30 10.28 10.30 9.990 10.60 2,862,500 29,500,480 10.306 10.30 10.28 10.30 9.990 10.60 2,862,500 10.306 0.59%
2023-11-16 0 10.24 10.24 10.26 9.830 10.66 3,176,000 32,535,805 10.244 10.24 10.24 10.26 9.830 10.66 3,176,000 10.244 1.19%
2023-11-15 0 10.12 10.00 10.12 9.440 10.18 3,889,440 38,195,330 9.8203 10.12 10.00 10.12 9.440 10.18 3,889,440 9.8203 6.64%
2023-11-14 0 9.490 9.350 9.490 8.820 9.500 2,584,500 23,755,705 9.1916 9.490 9.350 9.490 8.820 9.500 2,584,500 9.1916 3.83%
2023-11-13 0 9.140 9.080 9.140 8.850 9.250 4,428,500 40,130,080 9.0618 9.140 9.080 9.140 8.850 9.250 4,428,500 9.0618 2.81%
2023-11-10 0 8.890 8.890 8.920 8.610 9.000 1,949,000 17,308,450 8.8807 8.890 8.890 8.920 8.610 9.000 1,949,000 8.8807 1.14%
2023-11-09 0 8.790 8.750 8.790 8.450 8.850 1,765,500 15,322,060 8.6786 8.790 8.750 8.790 8.450 8.850 1,765,500 8.6786 2.69%
2023-11-08 0 8.560 8.550 8.610 8.400 8.830 2,034,500 17,553,544 8.6279 8.560 8.550 8.610 8.400 8.830 2,034,500 8.6279 -2.28%
2023-11-07 0 8.760 8.640 8.760 8.490 8.770 1,675,500 14,508,920 8.6595 8.760 8.640 8.760 8.490 8.770 1,675,500 8.6595 0.57%
2023-11-06 0 8.710 8.710 8.720 8.400 8.800 2,605,000 22,617,730 8.6824 8.710 8.710 8.720 8.400 8.800 2,605,000 8.6824 1.52%
2023-11-03 0 8.580 8.470 8.580 8.130 8.680 2,440,000 20,595,965 8.4410 8.580 8.470 8.580 8.130 8.680 2,440,000 8.4410 4.63%
2023-11-02 0 8.200 8.200 8.220 8.000 8.450 3,135,500 25,725,045 8.2044 8.200 8.200 8.220 8.000 8.450 3,135,500 8.2044 1.23%
2023-11-01 0 8.100 8.090 8.100 8.000 9.230 4,091,000 34,148,335 8.3472 8.100 8.090 8.100 8.000 9.230 4,091,000 8.3472 -11.48%
2023-10-31 0 9.150 9.150 9.160 8.860 9.840 7,620,000 71,842,455 9.4281 9.150 9.150 9.160 8.860 9.840 7,620,000 9.4281 -5.77%
2023-10-30 0 9.710 9.660 9.710 8.620 9.710 8,201,000 75,244,930 9.1751 9.710 9.660 9.710 8.620 9.710 8,201,000 9.1751 2.21%
2023-10-27 0 9.500 9.500 9.510 8.050 9.600 5,453,000 48,861,180 8.9604 9.500 9.500 9.510 8.050 9.600 5,453,000 8.9604 13.37%
2023-10-26 0 8.380 8.380 8.390 8.130 9.300 6,321,000 54,225,395 8.5786 8.380 8.380 8.390 8.130 9.300 6,321,000 8.5786 -9.31%
2023-10-25 0 9.240 9.180 9.240 8.760 9.380 3,326,500 30,467,150 9.1589 9.240 9.180 9.240 8.760 9.380 3,326,500 9.1589 5.00%
2023-10-24 0 8.800 8.700 8.800 8.050 8.800 4,873,000 40,919,440 8.3972 8.800 8.700 8.800 8.050 8.800 4,873,000 8.3972 8.78%
2023-10-20 0 8.090 8.030 8.090 7.960 8.190 1,799,500 14,516,325 8.0669 8.090 8.030 8.090 7.960 8.190 1,799,500 8.0669 -0.12%
2023-10-19 0 8.100 8.100 8.170 7.900 8.220 2,358,500 19,029,450 8.0685 8.100 8.100 8.170 7.900 8.220 2,358,500 8.0685 -1.10%
2023-10-18 0 8.190 8.160 8.190 8.080 8.490 3,374,500 27,976,400 8.2905 8.190 8.160 8.190 8.080 8.490 3,374,500 8.2905 -2.15%
2023-10-17 0 8.370 8.340 8.370 7.790 8.640 3,195,500 26,667,295 8.3453 8.370 8.340 8.370 7.790 8.640 3,195,500 8.3453 -2.67%
2023-10-16 0 8.600 8.590 8.600 8.240 8.760 4,817,000 40,896,635 8.4901 8.600 8.590 8.600 8.240 8.760 4,817,000 8.4901 4.37%
2023-10-13 0 8.240 8.240 8.250 8.100 8.450 2,609,500 21,535,560 8.2528 8.240 8.240 8.250 8.100 8.450 2,609,500 8.2528 -2.83%
2023-10-12 0 8.480 8.440 8.480 8.150 9.150 5,591,000 48,756,510 8.7205 8.480 8.440 8.480 8.150 9.150 5,591,000 8.7205 -5.88%
2023-10-11 0 9.010 9.000 9.010 8.850 9.250 3,491,600 31,601,931 9.0508 9.010 9.000 9.010 8.850 9.250 3,491,600 9.0508 0.56%
2023-10-10 0 8.960 8.960 8.970 8.690 9.380 4,934,000 45,363,170 9.1940 8.960 8.960 8.970 8.690 9.380 4,934,000 9.1940 -1.86%
2023-10-09 0 9.130 9.130 9.190 8.930 9.190 1,998,500 18,184,710 9.0992 9.130 9.130 9.190 8.930 9.190 1,998,500 9.0992 2.24%
2023-10-06 0 8.930 8.930 8.940 8.620 9.180 5,967,560 53,302,183 8.9320 8.930 8.930 8.940 8.620 9.180 5,967,560 8.9320 3.12%
2023-10-05 0 8.660 8.660 8.670 7.980 8.740 4,036,500 33,934,960 8.4070 8.660 8.660 8.670 7.980 8.740 4,036,500 8.4070 6.13%
2023-10-04 0 8.160 8.140 8.160 7.920 8.200 1,465,000 11,894,175 8.1189 8.160 8.140 8.160 7.920 8.200 1,465,000 8.1189 0.74%
2023-10-03 0 8.100 8.070 8.100 7.780 8.100 2,044,000 16,303,430 7.9762 8.100 8.070 8.100 7.780 8.100 2,044,000 7.9762 1.25%
2023-09-29 0 8.000 7.980 8.000 7.980 8.260 2,283,500 18,544,615 8.1211 8.000 7.980 8.000 7.980 8.260 2,283,500 8.1211 -0.37%
2023-09-28 0 8.030 8.020 8.030 7.830 8.100 1,554,500 12,400,760 7.9773 8.030 8.020 8.030 7.830 8.100 1,554,500 7.9773 0.63%
2023-09-27 0 7.980 7.950 7.980 7.650 8.070 1,139,000 9,007,440 7.9082 7.980 7.950 7.980 7.650 8.070 1,139,000 7.9082 1.27%
2023-09-26 0 7.880 7.810 7.880 7.810 8.190 1,563,500 12,579,805 8.0459 7.880 7.810 7.880 7.810 8.190 1,563,500 8.0459 -1.01%
2023-09-25 0 7.960 7.870 7.960 7.780 8.140 2,032,000 16,265,505 8.0047 7.960 7.870 7.960 7.780 8.140 2,032,000 8.0047 -0.13%
2023-09-22 0 7.970 7.970 8.010 7.780 8.210 2,540,500 20,255,465 7.9730 7.970 7.970 8.010 7.780 8.210 2,540,500 7.9730 -0.13%
2023-09-21 0 7.980 7.930 7.980 7.810 8.090 2,041,500 16,269,170 7.9692 7.980 7.930 7.980 7.810 8.090 2,041,500 7.9692 1.01%
2023-09-20 0 7.900 7.900 7.960 7.650 8.280 2,824,000 22,435,345 7.9445 7.900 7.900 7.960 7.650 8.280 2,824,000 7.9445 2.33%
2023-09-19 0 7.720 7.720 7.760 7.020 7.820 4,788,000 35,616,255 7.4386 7.720 7.720 7.760 7.020 7.820 4,788,000 7.4386 8.12%
2023-09-18 0 7.140 7.100 7.140 6.860 7.150 871,000 6,126,315 7.0337 7.140 7.100 7.140 6.860 7.150 871,000 7.0337 1.28%
2023-09-15 0 7.050 7.050 7.060 6.660 7.050 1,215,000 8,378,445 6.8958 7.050 7.050 7.060 6.660 7.050 1,215,000 6.8958 5.86%
2023-09-14 0 6.660 6.660 6.700 6.420 6.720 1,043,500 6,940,545 6.6512 6.660 6.660 6.700 6.420 6.720 1,043,500 6.6512 1.52%
2023-09-13 0 6.560 6.520 6.570 6.510 6.770 735,500 4,885,055 6.6418 6.560 6.520 6.570 6.510 6.770 735,500 6.6418 -1.50%
2023-09-12 0 6.660 6.620 6.670 6.490 6.800 758,500 5,032,690 6.6351 6.660 6.620 6.670 6.490 6.800 758,500 6.6351 -0.15%
2023-09-11 0 6.670 6.670 6.680 6.350 6.740 503,500 3,325,140 6.6041 6.670 6.670 6.680 6.350 6.740 503,500 6.6041 1.06%
2023-09-07 0 6.600 6.550 6.590 6.160 6.620 922,500 5,978,230 6.4805 6.600 6.550 6.590 6.160 6.620 922,500 6.4805 2.80%
2023-09-06 0 6.420 6.420 6.570 6.350 6.850 751,500 4,953,455 6.5914 6.420 6.420 6.570 6.350 6.850 751,500 6.5914 -4.18%
2023-09-05 0 6.700 6.650 6.700 5.870 6.880 2,303,500 15,042,580 6.5303 6.700 6.650 6.700 5.870 6.880 2,303,500 6.5303 10.38%
2023-09-04 0 6.070 6.060 6.120 5.870 6.180 500,000 3,015,007 6.0300 6.070 6.060 6.120 5.870 6.180 500,000 6.0300 1.85%
2023-08-31 0 5.960 5.960 6.000 5.920 6.490 954,000 5,901,885 6.1865 5.960 5.960 6.000 5.920 6.490 954,000 6.1865 -3.40%
2023-08-30 0 6.170 6.170 6.180 5.500 6.270 1,042,500 6,245,305 5.9907 6.170 6.170 6.180 5.500 6.270 1,042,500 5.9907 7.68%
2023-08-29 0 5.730 5.720 5.750 5.300 6.000 268,500 1,533,085 5.7098 5.730 5.720 5.750 5.300 6.000 268,500 5.7098 0.70%
2023-08-28 0 5.690 5.690 5.780 5.600 6.000 585,000 3,356,420 5.7375 5.690 5.690 5.780 5.600 6.000 585,000 5.7375 -4.69%
2023-08-25 0 5.970 5.970 6.050 5.950 6.160 1,648,500 9,925,165 6.0207 5.970 5.970 6.050 5.950 6.160 1,648,500 6.0207 -1.81%
2023-08-24 0 6.080 6.080 6.120 5.940 6.150 228,500 1,388,155 6.0751 6.080 6.080 6.120 5.940 6.150 228,500 6.0751 3.40%
2023-08-23 0 5.880 5.870 5.990 5.860 6.050 157,500 933,950 5.9298 5.880 5.870 5.990 5.860 6.050 157,500 5.9298 -0.84%
2023-08-22 0 5.930 5.930 5.980 5.890 6.190 246,500 1,480,035 6.0042 5.930 5.930 5.980 5.890 6.190 246,500 6.0042 -1.00%
2023-08-21 0 5.990 5.970 5.990 5.800 6.050 421,500 2,500,390 5.9321 5.990 5.970 5.990 5.800 6.050 421,500 5.9321 2.04%
2023-08-18 0 5.870 5.870 5.900 5.740 6.000 385,000 2,266,785 5.8878 5.870 5.870 5.900 5.740 6.000 385,000 5.8878 -0.68%
2023-08-17 0 5.910 5.900 5.940 5.650 5.930 628,800 3,637,524 5.7849 5.910 5.900 5.940 5.650 5.930 628,800 5.7849 3.32%
2023-08-16 0 5.720 5.720 5.810 5.650 5.840 515,000 2,932,535 5.6942 5.720 5.720 5.810 5.650 5.840 515,000 5.6942 -1.89%
2023-08-15 0 5.830 5.830 5.900 5.590 5.970 461,500 2,665,210 5.7751 5.830 5.830 5.900 5.590 5.970 461,500 5.7751 2.10%
2023-08-14 0 5.710 5.710 5.720 5.500 5.920 614,500 3,501,130 5.6975 5.710 5.710 5.720 5.500 5.920 614,500 5.6975 -4.36%
2023-08-11 0 5.970 5.970 5.990 5.900 6.080 733,500 4,399,860 5.9984 5.970 5.970 5.990 5.900 6.080 733,500 5.9984 -2.13%
2023-08-10 0 6.100 6.100 6.120 5.960 6.150 424,000 2,565,950 6.0518 6.100 6.100 6.120 5.960 6.150 424,000 6.0518 0.66%
2023-08-09 0 6.060 6.070 6.090 5.880 6.180 184,500 1,116,070 6.0492 6.060 6.070 6.090 5.880 6.180 184,500 6.0492 0.66%
2023-08-08 0 6.020 6.010 6.060 5.930 6.250 593,000 3,595,975 6.0640 6.020 6.010 6.060 5.930 6.250 593,000 6.0640 -1.47%
2023-08-07 0 6.110 6.110 6.150 5.640 6.280 1,224,500 7,418,635 6.0585 6.110 6.110 6.150 5.640 6.280 1,224,500 6.0585 4.09%
2023-08-04 0 5.870 5.760 5.870 5.660 6.250 1,276,500 7,430,205 5.8208 5.870 5.760 5.870 5.660 6.250 1,276,500 5.8208 -4.55%
2023-08-03 0 6.150 6.130 6.150 5.950 6.310 1,414,000 8,585,375 6.0717 6.150 6.130 6.150 5.950 6.310 1,414,000 6.0717 -1.91%
2023-08-02 0 6.270 6.270 6.320 6.220 6.980 2,757,000 17,587,500 6.3792 6.270 6.270 6.320 6.220 6.980 2,757,000 6.3792 -9.13%
2023-08-01 0 6.900 6.860 6.900 6.710 7.230 1,477,000 10,238,165 6.9317 6.900 6.860 6.900 6.710 7.230 1,477,000 6.9317 -2.54%
2023-07-31 0 7.080 7.080 7.130 7.080 7.310 1,299,500 9,349,200 7.1945 7.080 7.080 7.130 7.080 7.310 1,299,500 7.1945 -2.75%
2023-07-28 0 7.280 7.200 7.280 7.010 7.750 5,540,900 40,747,566 7.3540 7.280 7.200 7.280 7.010 7.750 5,540,900 7.3540 1.25%
2023-07-27 0 7.190 7.190 7.200 6.800 7.380 2,980,000 21,407,155 7.1836 7.190 7.190 7.200 6.800 7.380 2,980,000 7.1836 0.14%
2023-07-26 0 7.180 7.180 7.200 7.100 7.430 905,000 6,539,120 7.2255 7.180 7.180 7.200 7.100 7.430 905,000 7.2255 -1.51%
2023-07-25 0 7.290 7.290 7.320 7.080 7.650 3,700,000 27,029,186 7.3052 7.290 7.290 7.320 7.080 7.650 3,700,000 7.3052 -0.41%
2023-07-24 0 7.320 7.320 7.340 6.560 7.510 4,351,000 31,065,985 7.1400 7.320 7.320 7.340 6.560 7.510 4,351,000 7.1400 3.10%
2023-07-21 0 7.100 7.080 7.100 6.950 8.570 10,612,500 79,294,735 7.4718 7.100 7.080 7.100 6.950 8.570 10,612,500 7.4718 -8.39%
2023-07-20 0 7.750 7.750 7.760 6.410 8.300 17,669,500 135,113,647 7.6467 7.750 7.750 7.760 6.410 8.300 17,669,500 7.6467 17.42%
2023-07-19 0 6.600 6.590 6.600 4.980 6.620 9,062,700 53,929,859 5.9507 6.600 6.590 6.600 4.980 6.620 9,062,700 5.9507 29.41%
2023-07-18 0 5.100 5.100 5.150 4.970 5.310 1,030,000 5,300,020 5.1457 5.100 5.100 5.150 4.970 5.310 1,030,000 5.1457 -1.16%
2023-07-14 0 5.160 5.160 5.180 4.920 5.370 7,218,700 37,348,840 5.1739 5.160 5.160 5.180 4.920 5.370 7,218,700 5.1739 -1.90%
2023-07-13 0 5.260 5.260 5.280 5.200 6.300 22,968,700 129,650,912 5.6447 5.260 5.260 5.280 5.200 6.300 22,968,700 5.6447

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top