Keep Inc.: O

Exchange Code Listed Last trade Delisted
HK Main 03650  2023-07-12    
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
2025-09-01 0 5.990 5.910 5.990 5.780 6.220 1,847,300 10,946,910 5.9259 5.990 5.910 5.990 5.780 6.220 1,847,300 5.9259 -1.80%
2025-08-29 0 6.100 6.100 6.140 6.000 6.300 1,563,300 9,635,797 6.1638 6.100 6.100 6.140 6.000 6.300 1,563,300 6.1638 0.99%
2025-08-28 0 6.040 5.960 6.040 5.800 6.200 2,118,800 12,607,971 5.9505 6.040 5.960 6.040 5.800 6.200 2,118,800 5.9505 0.17%
2025-08-27 0 6.030 5.990 6.030 5.870 6.600 4,540,100 28,188,023 6.2087 6.030 5.990 6.030 5.870 6.600 4,540,100 6.2087 -5.49%
2025-08-26 0 6.380 6.170 6.380 5.880 7.200 9,373,385 59,772,714 6.3769 6.380 6.170 6.380 5.880 7.200 9,373,385 6.3769 -6.04%
2025-08-25 0 6.790 6.790 6.880 6.770 7.140 965,700 6,675,873 6.9130 6.790 6.790 6.880 6.770 7.140 965,700 6.9130 0.59%
2025-08-22 0 6.750 6.750 6.790 6.510 6.930 1,165,500 7,834,907 6.7224 6.750 6.750 6.790 6.510 6.930 1,165,500 6.7224 3.37%
2025-08-21 0 6.530 6.530 6.580 6.090 6.890 1,606,500 10,598,745 6.5974 6.530 6.530 6.580 6.090 6.890 1,606,500 6.5974 -4.25%
2025-08-20 0 6.820 6.750 6.830 6.570 6.930 1,926,700 12,970,434 6.7319 6.820 6.750 6.830 6.570 6.930 1,926,700 6.7319 -1.30%
2025-08-19 0 6.910 6.900 6.980 6.810 7.170 1,082,100 7,566,657 6.9926 6.910 6.900 6.980 6.810 7.170 1,082,100 6.9926 -1.99%
2025-08-18 0 7.050 7.050 7.060 6.800 7.250 1,513,000 10,698,281 7.0709 7.050 7.050 7.060 6.800 7.250 1,513,000 7.0709 3.22%
2025-08-15 0 6.830 6.830 6.880 6.830 7.110 996,900 6,929,902 6.9515 6.830 6.830 6.880 6.830 7.110 996,900 6.9515 -2.84%
2025-08-14 0 7.030 7.030 7.040 6.760 7.190 1,504,400 10,467,629 6.9580 7.030 7.030 7.040 6.760 7.190 1,504,400 6.9580 0.57%
2025-08-13 0 6.990 6.940 6.990 6.340 7.010 4,534,800 31,106,687 6.8595 6.990 6.940 6.990 6.340 7.010 4,534,800 6.8595 9.56%
2025-08-12 0 6.380 6.380 6.400 6.290 6.530 966,700 6,173,115 6.3858 6.380 6.380 6.400 6.290 6.530 966,700 6.3858 -2.74%
2025-08-11 0 6.560 6.560 6.620 6.240 6.800 3,820,100 24,831,474 6.5002 6.560 6.560 6.620 6.240 6.800 3,820,100 6.5002 1.23%
2025-08-08 0 6.480 6.430 6.480 6.380 6.890 2,515,300 16,413,150 6.5253 6.480 6.430 6.480 6.380 6.890 2,515,300 6.5253 -0.92%
2025-08-07 0 6.540 6.470 6.540 5.960 6.780 6,997,200 45,689,731 6.5297 6.540 6.470 6.540 5.960 6.780 6,997,200 6.5297 9.18%
2025-08-06 0 5.990 5.980 5.990 5.540 6.000 2,909,800 16,984,180 5.8369 5.990 5.980 5.990 5.540 6.000 2,909,800 5.8369 1.87%
2025-08-05 0 5.880 5.880 5.890 5.480 5.900 3,353,400 19,053,702 5.6819 5.880 5.880 5.890 5.480 5.900 3,353,400 5.6819 6.91%
2025-08-04 0 5.500 5.500 5.550 5.150 5.730 2,469,700 13,598,618 5.5062 5.500 5.500 5.550 5.150 5.730 2,469,700 5.5062 5.36%
2025-08-01 0 5.220 5.220 5.240 5.200 5.680 1,457,749 7,940,438 5.4471 5.220 5.220 5.240 5.200 5.680 1,457,749 5.4471 -3.15%
2025-07-31 0 5.390 5.390 5.420 5.260 5.480 904,149 4,835,209 5.3478 5.390 5.390 5.420 5.260 5.480 904,149 5.3478 0.56%
2025-07-30 0 5.360 5.360 5.370 5.230 5.450 1,117,600 5,977,245 5.3483 5.360 5.360 5.370 5.230 5.450 1,117,600 5.3483 0.75%
2025-07-29 0 5.320 5.300 5.320 5.220 5.460 974,600 5,173,193 5.3080 5.320 5.300 5.320 5.220 5.460 974,600 5.3080 -2.03%
2025-07-28 0 5.430 5.410 5.430 5.380 5.580 948,500 5,184,309 5.4658 5.430 5.410 5.430 5.380 5.580 948,500 5.4658 -0.37%
2025-07-25 0 5.450 5.420 5.450 5.390 5.620 1,324,500 7,255,149 5.4777 5.450 5.420 5.450 5.390 5.620 1,324,500 5.4777 -1.98%
2025-07-24 0 5.560 5.520 5.560 5.480 5.680 1,096,000 6,132,260 5.5951 5.560 5.520 5.560 5.480 5.680 1,096,000 5.5951 0.72%
2025-07-23 0 5.520 5.450 5.520 5.430 5.690 1,004,700 5,559,956 5.5339 5.520 5.450 5.520 5.430 5.690 1,004,700 5.5339 1.66%
2025-07-22 0 5.430 5.420 5.430 5.400 5.950 1,583,600 8,835,895 5.5796 5.430 5.420 5.430 5.400 5.950 1,583,600 5.5796 -7.34%
2025-07-21 0 5.860 5.830 5.860 5.420 5.900 2,200,000 12,450,661 5.6594 5.860 5.830 5.860 5.420 5.900 2,200,000 5.6594 3.90%
2025-07-18 0 5.640 5.640 5.680 5.450 5.740 1,496,100 8,422,019 5.6293 5.640 5.640 5.680 5.450 5.740 1,496,100 5.6293 2.73%
2025-07-17 0 5.490 5.470 5.490 5.380 5.540 1,281,600 6,996,196 5.4590 5.490 5.470 5.490 5.380 5.540 1,281,600 5.4590 1.10%
2025-07-16 0 5.430 5.430 5.460 5.270 5.500 1,852,300 9,985,319 5.3908 5.430 5.430 5.460 5.270 5.500 1,852,300 5.3908 2.07%
2025-07-15 0 5.320 5.320 5.360 5.180 5.490 2,862,400 15,468,631 5.4041 5.320 5.320 5.360 5.180 5.490 2,862,400 5.4041 3.50%
2025-07-14 0 5.140 5.140 5.190 4.880 5.200 1,238,960 6,223,753 5.0234 5.140 5.140 5.190 4.880 5.200 1,238,960 5.0234 -0.58%
2025-07-11 0 5.170 5.150 5.170 4.970 5.170 1,563,700 7,899,647 5.0519 5.170 5.150 5.170 4.970 5.170 1,563,700 5.0519 4.66%
2025-07-10 0 4.940 4.920 4.940 4.830 5.000 826,100 4,044,656 4.8961 4.940 4.920 4.940 4.830 5.000 826,100 4.8961 0.82%
2025-07-09 0 4.900 4.900 4.940 4.880 5.080 1,208,400 5,975,647 4.9451 4.900 4.900 4.940 4.880 5.080 1,208,400 4.9451 0.41%
2025-07-08 0 4.880 4.850 4.880 4.810 5.090 1,142,500 5,660,227 4.9542 4.880 4.850 4.880 4.810 5.090 1,142,500 4.9542 1.46%
2025-07-07 0 4.810 4.760 4.810 4.580 4.890 1,002,200 4,742,422 4.7320 4.810 4.760 4.810 4.580 4.890 1,002,200 4.7320 3.22%
2025-07-04 0 4.660 4.630 4.660 4.480 4.850 2,986,800 13,875,061 4.6455 4.660 4.630 4.660 4.480 4.850 2,986,800 4.6455 -3.92%
2025-07-03 0 4.850 4.850 4.890 4.840 5.070 1,027,800 5,060,814 4.9239 4.850 4.850 4.890 4.840 5.070 1,027,800 4.9239 -3.00%
2025-07-02 0 5.000 4.980 5.000 4.930 5.150 1,003,300 5,016,684 5.0002 5.000 4.980 5.000 4.930 5.150 1,003,300 5.0002 0.20%
2025-06-30 0 4.990 4.960 5.020 4.890 5.050 1,025,400 5,132,962 5.0058 4.990 4.960 5.020 4.890 5.050 1,025,400 5.0058 1.01%
2025-06-27 0 4.940 4.940 4.970 4.930 5.050 1,016,100 5,062,177 4.9820 4.940 4.940 4.970 4.930 5.050 1,016,100 4.9820 -2.18%
2025-06-26 0 5.050 5.000 5.050 4.870 5.050 1,019,000 5,069,053 4.9745 5.050 5.000 5.050 4.870 5.050 1,019,000 4.9745 1.20%
2025-06-25 0 4.990 4.990 5.000 4.990 5.300 1,149,900 5,892,705 5.1245 4.990 4.990 5.000 4.990 5.300 1,149,900 5.1245 -4.41%
2025-06-24 0 5.220 5.200 5.220 4.910 5.270 1,221,400 6,358,085 5.2056 5.220 5.200 5.220 4.910 5.270 1,221,400 5.2056 4.82%
2025-06-23 0 4.980 4.980 5.020 4.870 5.160 1,164,800 5,844,739 5.0178 4.980 4.980 5.020 4.870 5.160 1,164,800 5.0178 2.05%
2025-06-20 0 4.880 4.880 4.950 4.860 5.130 1,602,500 8,049,363 5.0230 4.880 4.880 4.950 4.860 5.130 1,602,500 5.0230 0.83%
2025-06-19 0 4.840 4.780 4.840 4.750 4.980 1,001,500 4,844,224 4.8370 4.840 4.780 4.840 4.750 4.980 1,001,500 4.8370 -0.82%
2025-06-18 0 4.880 4.850 4.890 4.810 4.950 1,001,600 4,880,080 4.8723 4.880 4.850 4.890 4.810 4.950 1,001,600 4.8723 -1.41%
2025-06-17 0 4.950 4.880 4.950 4.760 4.990 1,008,900 4,912,436 4.8691 4.950 4.880 4.950 4.760 4.990 1,008,900 4.8691 0.41%
2025-06-16 0 4.930 4.930 4.940 4.780 4.980 1,203,500 5,846,529 4.8579 4.930 4.930 4.940 4.780 4.980 1,203,500 4.8579 3.14%
2025-06-13 0 4.780 4.780 4.800 4.700 5.000 1,380,600 6,635,415 4.8062 4.780 4.780 4.800 4.700 5.000 1,380,600 4.8062 -3.43%
2025-06-12 0 4.950 4.950 4.990 4.940 5.130 1,076,400 5,380,082 4.9982 4.950 4.950 4.990 4.940 5.130 1,076,400 4.9982 -2.17%
2025-06-11 0 5.060 5.040 5.060 5.030 5.240 475,800 2,443,223 5.1350 5.060 5.040 5.060 5.030 5.240 475,800 5.1350 1.00%
2025-06-10 0 5.010 5.010 5.020 4.970 5.270 678,300 3,426,634 5.0518 5.010 5.010 5.020 4.970 5.270 678,300 5.0518 -3.65%
2025-06-09 0 5.200 5.200 5.230 5.160 5.320 735,500 3,862,993 5.2522 5.200 5.200 5.230 5.160 5.320 735,500 5.2522 0.39%
2025-06-06 0 5.180 5.150 5.180 4.930 5.190 543,700 2,754,481 5.0662 5.180 5.150 5.180 4.930 5.190 543,700 5.0662 3.60%
2025-06-05 0 5.000 5.000 5.010 4.920 5.140 465,400 2,341,648 5.0315 5.000 5.000 5.010 4.920 5.140 465,400 5.0315 1.21%
2025-06-04 0 4.940 4.900 4.940 4.900 5.080 637,900 3,169,990 4.9694 4.940 4.900 4.940 4.900 5.080 637,900 4.9694 -1.00%
2025-06-03 0 4.990 4.990 5.020 4.900 5.170 900,300 4,497,715 4.9958 4.990 4.990 5.020 4.900 5.170 900,300 4.9958 0.00%
2025-06-02 0 4.990 4.990 5.030 4.770 5.090 699,300 3,439,221 4.9181 4.990 4.990 5.030 4.770 5.090 699,300 4.9181 1.22%
2025-05-30 0 4.930 4.920 4.930 4.910 5.150 847,700 4,250,799 5.0145 4.930 4.920 4.930 4.910 5.150 847,700 5.0145 -4.83%
2025-05-29 0 5.180 5.150 5.180 4.830 5.300 2,398,200 12,297,304 5.1277 5.180 5.150 5.180 4.830 5.300 2,398,200 5.1277 7.25%
2025-05-28 0 4.830 4.830 4.870 4.820 5.060 1,230,600 6,081,775 4.9421 4.830 4.830 4.870 4.820 5.060 1,230,600 4.9421 -2.23%
2025-05-27 0 4.940 4.920 4.940 4.510 4.960 1,802,500 8,740,940 4.8493 4.940 4.920 4.940 4.510 4.960 1,802,500 4.8493 9.78%
2025-05-26 0 4.500 4.500 4.560 4.500 4.650 712,600 3,250,028 4.5608 4.500 4.500 4.560 4.500 4.650 712,600 4.5608 -3.23%
2025-05-23 0 4.650 4.650 4.660 4.610 4.830 830,400 3,892,540 4.6875 4.650 4.650 4.660 4.610 4.830 830,400 4.6875 -2.31%
2025-05-22 0 4.760 4.710 4.760 4.600 4.880 1,657,400 7,949,206 4.7962 4.760 4.710 4.760 4.600 4.880 1,657,400 4.7962 0.85%
2025-05-21 0 4.720 4.710 4.720 4.460 4.750 1,629,300 7,580,760 4.6528 4.720 4.710 4.720 4.460 4.750 1,629,300 4.6528 5.83%
2025-05-20 0 4.460 4.460 4.480 4.320 4.550 1,087,400 4,842,990 4.4537 4.460 4.460 4.480 4.320 4.550 1,087,400 4.4537 2.76%
2025-05-19 0 4.340 4.330 4.340 4.310 4.460 321,100 1,401,943 4.3661 4.340 4.330 4.340 4.310 4.460 321,100 4.3661 -0.91%
2025-05-16 0 4.380 4.380 4.390 4.230 4.430 558,700 2,432,923 4.3546 4.380 4.380 4.390 4.230 4.430 558,700 4.3546 4.29%
2025-05-15 0 4.200 4.200 4.210 4.200 4.490 823,900 3,522,249 4.2751 4.200 4.200 4.210 4.200 4.490 823,900 4.2751 -4.98%
2025-05-14 0 4.420 4.400 4.420 4.360 4.500 577,500 2,569,635 4.4496 4.420 4.400 4.420 4.360 4.500 577,500 4.4496 1.61%
2025-05-13 0 4.350 4.330 4.350 4.270 4.420 950,600 4,124,390 4.3387 4.350 4.330 4.350 4.270 4.420 950,600 4.3387 -0.23%
2025-05-12 0 4.360 4.350 4.360 4.090 4.470 1,958,100 8,462,714 4.3219 4.360 4.350 4.360 4.090 4.470 1,958,100 4.3219 8.19%
2025-05-09 0 4.030 4.030 4.080 3.800 4.130 1,231,300 4,894,506 3.9751 4.030 4.030 4.080 3.800 4.130 1,231,300 3.9751 4.13%
2025-05-08 0 3.870 3.860 3.870 3.840 4.050 833,100 3,238,282 3.8870 3.870 3.860 3.870 3.840 4.050 833,100 3.8870 -2.03%
2025-05-07 0 3.950 3.950 4.000 3.930 4.220 944,200 3,801,455 4.0261 3.950 3.950 4.000 3.930 4.220 944,200 4.0261 -4.36%
2025-05-06 0 4.130 4.110 4.130 4.040 4.190 343,200 1,408,599 4.1043 4.130 4.110 4.130 4.040 4.190 343,200 4.1043 0.00%
2025-05-02 0 4.130 4.130 4.170 4.070 4.170 257,400 1,065,501 4.1395 4.130 4.130 4.170 4.070 4.170 257,400 4.1395 2.48%
2025-04-30 0 4.030 4.030 4.060 4.000 4.100 821,400 3,308,245 4.0276 4.030 4.030 4.060 4.000 4.100 821,400 4.0276 -0.98%
2025-04-29 0 4.070 4.020 4.070 3.980 4.130 560,900 2,262,868 4.0344 4.070 4.020 4.070 3.980 4.130 560,900 4.0344 1.24%
2025-04-28 0 4.020 4.020 4.070 4.020 4.140 453,500 1,854,548 4.0894 4.020 4.020 4.070 4.020 4.140 453,500 4.0894 -2.19%
2025-04-25 0 4.110 4.100 4.110 4.100 4.270 680,100 2,839,849 4.1756 4.110 4.100 4.110 4.100 4.270 680,100 4.1756 0.00%
2025-04-24 0 4.110 4.110 4.130 4.110 4.250 535,700 2,236,733 4.1753 4.110 4.110 4.130 4.110 4.250 535,700 4.1753 -2.61%
2025-04-23 0 4.220 4.220 4.250 4.170 4.290 510,300 2,167,797 4.2481 4.220 4.220 4.250 4.170 4.290 510,300 4.2481 2.68%
2025-04-22 0 4.110 4.100 4.110 3.960 4.230 698,700 2,867,434 4.1040 4.110 4.100 4.110 3.960 4.230 698,700 4.1040 1.23%
2025-04-17 0 4.060 4.060 4.070 4.020 4.120 348,400 1,417,329 4.0681 4.060 4.060 4.070 4.020 4.120 348,400 4.0681 0.00%
2025-04-16 0 4.060 4.060 4.090 4.050 4.270 585,100 2,404,759 4.1100 4.060 4.060 4.090 4.050 4.270 585,100 4.1100 -4.92%
2025-04-15 0 4.270 4.270 4.280 4.130 4.300 472,600 1,985,697 4.2016 4.270 4.270 4.280 4.130 4.300 472,600 4.2016 0.23%
2025-04-14 0 4.260 4.260 4.290 4.140 4.320 823,000 3,510,874 4.2659 4.260 4.260 4.290 4.140 4.320 823,000 4.2659 3.15%
2025-04-11 0 4.130 4.130 4.180 3.980 4.170 704,800 2,889,384 4.0996 4.130 4.130 4.180 3.980 4.170 704,800 4.0996 2.23%
2025-04-10 0 4.040 4.040 4.060 4.040 4.290 681,900 2,843,286 4.1697 4.040 4.040 4.060 4.040 4.290 681,900 4.1697 0.25%
2025-04-09 0 4.030 4.030 4.050 3.700 4.080 1,316,900 5,150,204 3.9109 4.030 4.030 4.050 3.700 4.080 1,316,900 3.9109 0.50%
2025-04-08 0 4.010 4.010 4.020 3.750 4.090 1,864,300 7,439,675 3.9906 4.010 4.010 4.020 3.750 4.090 1,864,300 3.9906 5.53%
2025-04-07 0 3.800 3.790 3.800 3.740 4.680 5,794,100 23,153,627 3.9961 3.800 3.790 3.800 3.740 4.680 5,794,100 3.9961 -20.83%
2025-04-03 0 4.800 4.800 4.820 4.750 4.970 513,100 2,464,179 4.8025 4.800 4.800 4.820 4.750 4.970 513,100 4.8025 -3.61%
2025-04-02 0 4.980 4.950 4.980 4.610 4.980 729,000 3,565,895 4.8915 4.980 4.950 4.980 4.610 4.980 729,000 4.8915 0.40%
2025-04-01 0 4.960 4.960 4.970 4.620 4.970 969,500 4,658,654 4.8052 4.960 4.960 4.970 4.620 4.970 969,500 4.8052 5.53%
2025-03-31 0 4.700 4.650 4.700 4.490 4.800 2,736,000 12,561,806 4.5913 4.700 4.650 4.700 4.490 4.800 2,736,000 4.5913 -2.69%
2025-03-28 0 4.830 4.830 4.840 4.760 5.050 1,314,900 6,361,500 4.8380 4.830 4.830 4.840 4.760 5.050 1,314,900 4.8380 -4.36%
2025-03-27 0 5.050 5.050 5.070 4.900 5.110 916,300 4,577,167 4.9953 5.050 5.050 5.070 4.900 5.110 916,300 4.9953 0.40%
2025-03-26 0 5.030 5.010 5.030 4.990 5.120 463,800 2,336,505 5.0377 5.030 5.010 5.030 4.990 5.120 463,800 5.0377 0.20%
2025-03-25 0 5.020 5.000 5.020 4.900 5.020 391,600 1,947,481 4.9731 5.020 5.000 5.020 4.900 5.020 391,600 4.9731 0.20%
2025-03-24 0 5.010 5.000 5.010 4.880 5.010 637,200 3,146,416 4.9379 5.010 5.000 5.010 4.880 5.010 637,200 4.9379 2.66%
2025-03-21 0 4.880 4.860 4.880 4.810 5.060 1,134,400 5,538,042 4.8819 4.880 4.860 4.880 4.810 5.060 1,134,400 4.8819 -2.01%
2025-03-20 0 4.980 4.980 4.990 4.920 5.070 1,197,000 5,959,249 4.9785 4.980 4.980 4.990 4.920 5.070 1,197,000 4.9785 -0.60%
2025-03-19 0 5.010 5.010 5.030 4.990 5.180 2,004,548 10,079,386 5.0283 5.010 5.010 5.030 4.990 5.180 2,004,548 5.0283 -2.15%
2025-03-18 0 5.120 5.100 5.120 5.060 5.330 3,208,500 16,502,204 5.1433 5.120 5.100 5.120 5.060 5.330 3,208,500 5.1433 -1.54%
2025-03-17 0 5.200 5.200 5.220 5.130 5.400 2,555,100 13,373,140 5.2339 5.200 5.200 5.220 5.130 5.400 2,555,100 5.2339 -1.52%
2025-03-14 0 5.280 5.280 5.290 5.150 5.370 1,983,100 10,436,169 5.2626 5.280 5.280 5.290 5.150 5.370 1,983,100 5.2626 0.96%
2025-03-13 0 5.230 5.230 5.240 5.100 5.440 3,256,300 17,035,388 5.2315 5.230 5.230 5.240 5.100 5.440 3,256,300 5.2315 -0.95%
2025-03-12 0 5.280 5.250 5.280 5.180 5.700 3,845,700 20,826,010 5.4154 5.280 5.250 5.280 5.180 5.700 3,845,700 5.4154 -5.71%
2025-03-11 0 5.600 5.600 5.620 5.220 5.680 4,617,000 25,186,688 5.4552 5.600 5.600 5.620 5.220 5.680 4,617,000 5.4552 6.06%
2025-03-10 0 5.280 5.280 5.300 5.180 6.220 13,508,044 73,531,604 5.4435 5.280 5.280 5.300 5.180 6.220 13,508,044 5.4435 -16.06%
2025-03-07 0 6.290 6.290 6.310 6.100 6.840 19,199,562 124,637,242 6.4917 6.290 6.290 6.310 6.100 6.840 19,199,562 6.4917 1.45%
2025-03-06 0 6.200 6.200 6.210 5.750 6.350 15,064,600 92,123,698 6.1152 6.200 6.200 6.210 5.750 6.350 15,064,600 6.1152 9.54%
2025-03-05 0 5.660 5.660 5.670 5.500 5.690 2,507,800 14,081,104 5.6149 5.660 5.660 5.670 5.500 5.690 2,507,800 5.6149 2.17%
2025-03-04 0 5.540 5.530 5.540 5.330 5.560 2,391,900 13,050,520 5.4561 5.540 5.530 5.540 5.330 5.560 2,391,900 5.4561 1.28%
2025-03-03 0 5.470 5.470 5.480 5.440 5.730 4,835,500 26,959,437 5.5753 5.470 5.470 5.480 5.440 5.730 4,835,500 5.5753 0.00%
2025-02-28 0 5.470 5.460 5.470 5.440 6.040 7,540,700 42,346,604 5.6157 5.470 5.460 5.470 5.440 6.040 7,540,700 5.6157 -8.07%
2025-02-27 0 5.950 5.940 5.950 5.830 6.360 8,407,900 50,680,198 6.0277 5.950 5.940 5.950 5.830 6.360 8,407,900 6.0277 -2.78%
2025-02-26 0 6.120 6.120 6.130 5.930 6.170 7,159,800 43,530,730 6.0799 6.120 6.120 6.130 5.930 6.170 7,159,800 6.0799 2.51%
2025-02-25 0 5.970 5.970 5.980 5.880 6.160 8,042,700 48,129,089 5.9842 5.970 5.970 5.980 5.880 6.160 8,042,700 5.9842 -3.08%
2025-02-24 0 6.160 6.160 6.170 6.100 6.480 15,199,300 95,034,438 6.2526 6.160 6.160 6.170 6.100 6.480 15,199,300 6.2526 -10.72%
2025-02-21 0 6.900 6.900 6.910 6.550 7.050 17,861,500 122,407,789 6.8532 6.900 6.900 6.910 6.550 7.050 17,861,500 6.8532 3.60%
2025-02-20 0 6.660 6.660 6.670 6.420 7.360 18,925,100 128,966,471 6.8146 6.660 6.660 6.670 6.420 7.360 18,925,100 6.8146 -9.51%
2025-02-19 0 7.360 7.360 7.370 7.100 7.540 13,402,600 97,128,692 7.2470 7.360 7.360 7.370 7.100 7.540 13,402,600 7.2470 -1.47%
2025-02-18 0 7.470 7.470 7.480 6.910 7.780 34,473,400 253,070,665 7.3410 7.470 7.470 7.480 6.910 7.780 34,473,400 7.3410 1.49%
2025-02-17 0 7.360 7.360 7.380 7.260 8.220 33,881,200 261,449,807 7.7167 7.360 7.360 7.380 7.260 8.220 33,881,200 7.7167 1.94%
2025-02-14 0 7.220 7.210 7.220 6.840 7.320 16,795,900 119,686,579 7.1259 7.220 7.210 7.220 6.840 7.320 16,795,900 7.1259 5.87%
2025-02-13 0 6.820 6.800 6.820 6.610 7.440 21,644,800 150,890,345 6.9712 6.820 6.800 6.820 6.610 7.440 21,644,800 6.9712 -1.87%
2025-02-12 0 6.950 6.940 6.950 6.780 7.240 19,054,600 132,110,736 6.9333 6.950 6.940 6.950 6.780 7.240 19,054,600 6.9333 -2.52%
2025-02-11 0 7.130 7.130 7.150 6.520 7.600 48,066,900 341,465,689 7.1040 7.130 7.130 7.150 6.520 7.600 48,066,900 7.1040 8.85%
2025-02-10 0 6.550 6.540 6.550 6.270 7.050 27,529,100 179,217,731 6.5101 6.550 6.540 6.550 6.270 7.050 27,529,100 6.5101 -8.26%
2025-02-07 0 7.140 7.100 7.140 6.770 8.280 62,611,000 470,790,678 7.5193 7.140 7.100 7.140 6.770 8.280 62,611,000 7.5193 4.54%
2025-02-06 0 6.830 6.830 6.840 5.200 7.340 79,362,800 510,802,520 6.4363 6.830 6.830 6.840 5.200 7.340 79,362,800 6.4363 32.11%
2025-02-05 0 5.170 5.170 5.180 4.900 5.220 3,808,200 19,388,421 5.0912 5.170 5.170 5.180 4.900 5.220 3,808,200 5.0912 2.99%
2025-02-04 0 5.020 5.020 5.030 4.870 5.080 887,700 4,446,650 5.0092 5.020 5.020 5.030 4.870 5.080 887,700 5.0092 3.08%
2025-02-03 0 4.870 4.870 4.890 4.710 4.900 434,900 2,082,298 4.7880 4.870 4.870 4.890 4.710 4.900 434,900 4.7880 0.00%
2025-01-28 0 4.870 4.870 4.890 4.830 4.940 95,600 467,059 4.8856 4.870 4.870 4.890 4.830 4.940 95,600 4.8856 -1.42%
2025-01-27 0 4.940 4.930 4.940 4.850 5.030 1,913,200 9,494,931 4.9629 4.940 4.930 4.940 4.850 5.030 1,913,200 4.9629 0.20%
2025-01-24 0 4.930 4.920 4.930 4.830 4.960 1,588,500 7,802,947 4.9121 4.930 4.920 4.930 4.830 4.960 1,588,500 4.9121 1.86%
2025-01-23 0 4.840 4.840 4.850 4.810 5.040 2,377,200 11,618,189 4.8873 4.840 4.840 4.850 4.810 5.040 2,377,200 4.8873 0.21%
2025-01-22 0 4.830 4.830 4.840 4.750 4.910 1,107,900 5,352,578 4.8313 4.830 4.830 4.840 4.750 4.910 1,107,900 4.8313 -1.23%
2025-01-21 0 4.890 4.890 4.900 4.750 4.960 4,004,700 19,500,206 4.8693 4.890 4.890 4.900 4.750 4.960 4,004,700 4.8693 3.82%
2025-01-20 0 4.710 4.710 4.730 4.690 4.840 2,201,000 10,482,724 4.7627 4.710 4.710 4.730 4.690 4.840 2,201,000 4.7627 0.86%
2025-01-17 0 4.670 4.670 4.690 4.650 4.780 3,198,200 14,984,649 4.6853 4.670 4.670 4.690 4.650 4.780 3,198,200 4.6853 -2.30%
2025-01-16 0 4.780 4.770 4.780 4.720 4.940 2,233,400 10,740,576 4.8091 4.780 4.770 4.780 4.720 4.940 2,233,400 4.8091 0.00%
2025-01-15 0 4.780 4.770 4.780 4.760 4.940 1,983,700 9,552,282 4.8154 4.780 4.770 4.780 4.760 4.940 1,983,700 4.8154 -3.24%
2025-01-14 0 4.940 4.920 4.940 4.770 4.990 1,576,800 7,754,928 4.9181 4.940 4.920 4.940 4.770 4.990 1,576,800 4.9181 3.56%
2025-01-13 0 4.770 4.770 4.780 4.730 4.990 1,586,400 7,652,749 4.8240 4.770 4.770 4.780 4.730 4.990 1,586,400 4.8240 -3.83%
2025-01-10 0 4.960 4.960 4.980 4.920 5.080 1,138,300 5,700,191 5.0076 4.960 4.960 4.980 4.920 5.080 1,138,300 5.0076 -1.98%
2025-01-09 0 5.060 5.040 5.060 5.030 5.150 1,010,900 5,139,004 5.0836 5.060 5.040 5.060 5.030 5.150 1,010,900 5.0836 0.00%
2025-01-08 0 5.060 5.050 5.060 5.020 5.190 1,585,300 8,067,208 5.0888 5.060 5.050 5.060 5.020 5.190 1,585,300 5.0888 -1.94%
2025-01-07 0 5.160 5.160 5.170 5.020 5.240 2,532,800 12,946,112 5.1114 5.160 5.160 5.170 5.020 5.240 2,532,800 5.1114 1.38%
2025-01-06 0 5.090 5.090 5.100 5.080 5.240 1,964,200 10,133,930 5.1593 5.090 5.090 5.100 5.080 5.240 1,964,200 5.1593 -1.36%
2025-01-03 0 5.160 5.160 5.170 5.130 5.510 3,368,000 17,786,651 5.2811 5.160 5.160 5.170 5.130 5.510 3,368,000 5.2811 -4.80%
2025-01-02 0 5.420 5.420 5.450 5.420 5.720 2,404,600 13,340,520 5.5479 5.420 5.420 5.450 5.420 5.720 2,404,600 5.5479 -5.24%
2024-12-31 0 5.720 5.720 5.740 5.700 5.810 783,300 4,513,028 5.7616 5.720 5.720 5.740 5.700 5.810 783,300 5.7616 -0.52%
2024-12-30 0 5.750 5.750 5.760 5.700 5.860 1,668,000 9,626,587 5.7713 5.750 5.750 5.760 5.700 5.860 1,668,000 5.7713 -0.69%
2024-12-27 0 5.790 5.780 5.790 5.680 5.990 5,202,900 30,188,591 5.8023 5.790 5.780 5.790 5.680 5.990 5,202,900 5.8023 -3.50%
2024-12-24 0 6.000 6.000 6.020 5.950 6.070 1,150,800 6,920,004 6.0132 6.000 6.000 6.020 5.950 6.070 1,150,800 6.0132 0.33%
2024-12-23 0 5.980 5.980 6.000 5.920 6.220 3,189,300 19,305,139 6.0531 5.980 5.980 6.000 5.920 6.220 3,189,300 6.0531 -1.16%
2024-12-20 0 6.050 6.050 6.080 6.000 6.300 2,301,300 14,104,327 6.1289 6.050 6.050 6.080 6.000 6.300 2,301,300 6.1289 -2.42%
2024-12-19 0 6.200 6.190 6.200 5.880 6.450 4,943,200 30,486,718 6.1674 6.200 6.190 6.200 5.880 6.450 4,943,200 6.1674 3.16%
2024-12-18 0 6.010 6.010 6.040 5.980 6.100 1,344,000 8,118,824 6.0408 6.010 6.010 6.040 5.980 6.100 1,344,000 6.0408 0.67%
2024-12-17 0 5.970 5.950 5.970 5.850 6.020 1,566,500 9,292,626 5.9321 5.970 5.950 5.970 5.850 6.020 1,566,500 5.9321 -0.33%
2024-12-16 0 5.990 5.990 6.010 5.980 6.080 1,906,500 11,482,627 6.0229 5.990 5.990 6.010 5.980 6.080 1,906,500 6.0229 -0.50%
2024-12-13 0 6.020 6.020 6.030 6.020 6.320 4,017,400 24,546,797 6.1101 6.020 6.020 6.030 6.020 6.320 4,017,400 6.1101 -5.05%
2024-12-12 0 6.340 6.310 6.340 6.140 6.440 4,096,000 25,915,466 6.3270 6.340 6.310 6.340 6.140 6.440 4,096,000 6.3270 2.26%
2024-12-11 0 6.200 6.170 6.200 6.120 6.380 2,777,700 17,320,854 6.2357 6.200 6.170 6.200 6.120 6.380 2,777,700 6.2357 -0.64%
2024-12-10 0 6.240 6.240 6.260 6.230 6.730 4,729,600 30,486,124 6.4458 6.240 6.240 6.260 6.230 6.730 4,729,600 6.4458 -4.29%
2024-12-09 0 6.520 6.520 6.530 6.230 6.570 3,759,700 24,054,124 6.3979 6.520 6.520 6.530 6.230 6.570 3,759,700 6.3979 3.33%
2024-12-06 0 6.310 6.290 6.310 5.960 6.440 6,495,600 40,532,796 6.2400 6.310 6.290 6.310 5.960 6.440 6,495,600 6.2400 4.82%
2024-12-05 0 6.020 6.010 6.020 5.900 6.050 2,229,100 13,335,033 5.9822 6.020 6.010 6.020 5.900 6.050 2,229,100 5.9822 0.50%
2024-12-04 0 5.990 5.980 5.990 5.940 6.180 4,285,300 25,826,364 6.0267 5.990 5.980 5.990 5.940 6.180 4,285,300 6.0267 -1.80%
2024-12-03 0 6.100 6.090 6.100 6.060 6.430 5,054,000 31,243,977 6.1820 6.100 6.090 6.100 6.060 6.430 5,054,000 6.1820 -4.24%
2024-12-02 0 6.370 6.370 6.390 6.240 6.480 3,990,700 25,381,408 6.3601 6.370 6.370 6.390 6.240 6.480 3,990,700 6.3601 -0.47%
2024-11-29 0 6.400 6.400 6.410 6.300 6.650 6,578,500 42,574,970 6.4718 6.400 6.400 6.410 6.300 6.650 6,578,500 6.4718 0.31%
2024-11-28 0 6.380 6.340 6.380 6.280 7.090 12,195,100 79,927,735 6.5541 6.380 6.340 6.380 6.280 7.090 12,195,100 6.5541 -6.18%
2024-11-27 0 6.800 6.800 6.810 6.180 7.040 35,063,000 233,891,566 6.6706 6.800 6.800 6.810 6.180 7.040 35,063,000 6.6706 10.93%
2024-11-26 0 6.130 6.130 6.150 6.060 7.060 26,925,800 177,932,235 6.6082 6.130 6.130 6.150 6.060 7.060 26,925,800 6.6082 -0.33%
2024-11-25 0 6.150 6.140 6.150 5.580 6.410 13,607,300 83,927,833 6.1679 6.150 6.140 6.150 5.580 6.410 13,607,300 6.1679 8.85%
2024-11-22 0 5.650 5.650 5.660 5.600 6.160 5,499,500 32,373,187 5.8866 5.650 5.650 5.660 5.600 6.160 5,499,500 5.8866 -4.72%
2024-11-21 0 5.930 5.930 5.950 5.920 6.060 2,370,000 14,193,297 5.9887 5.930 5.930 5.950 5.920 6.060 2,370,000 5.9887 -0.50%
2024-11-20 0 5.960 5.960 5.980 5.840 6.000 2,132,000 12,717,191 5.9649 5.960 5.960 5.980 5.840 6.000 2,132,000 5.9649 0.85%
2024-11-19 0 5.910 5.910 5.920 5.850 5.980 1,683,000 9,929,386 5.8998 5.910 5.910 5.920 5.850 5.980 1,683,000 5.8998 0.34%
2024-11-18 0 5.890 5.870 5.890 5.800 6.020 2,160,300 12,756,383 5.9049 5.890 5.870 5.890 5.800 6.020 2,160,300 5.9049 -0.51%
2024-11-15 0 5.920 5.920 5.930 5.850 6.130 2,320,800 13,939,339 6.0063 5.920 5.920 5.930 5.850 6.130 2,320,800 6.0063 -1.00%
2024-11-14 0 5.980 5.980 6.010 5.970 6.390 3,774,000 23,209,186 6.1498 5.980 5.980 6.010 5.970 6.390 3,774,000 6.1498 -1.81%
2024-11-13 0 6.090 6.090 6.100 6.020 6.210 2,787,100 16,986,931 6.0948 6.090 6.090 6.100 6.020 6.210 2,787,100 6.0948 -1.93%
2024-11-12 0 6.210 6.200 6.210 6.170 6.700 5,320,600 34,279,787 6.4428 6.210 6.200 6.210 6.170 6.700 5,320,600 6.4428 -2.36%
2024-11-11 0 6.360 6.350 6.360 6.180 6.530 3,714,000 23,335,866 6.2832 6.360 6.350 6.360 6.180 6.530 3,714,000 6.2832 -2.15%
2024-11-08 0 6.500 6.490 6.500 6.450 6.940 4,369,900 29,174,403 6.6762 6.500 6.490 6.500 6.450 6.940 4,369,900 6.6762 -1.66%
2024-11-07 0 6.610 6.600 6.610 6.370 6.630 4,842,900 31,514,501 6.5074 6.610 6.600 6.610 6.370 6.630 4,842,900 6.5074 2.16%
2024-11-06 0 6.470 6.400 6.470 6.380 6.760 5,514,400 35,964,181 6.5219 6.470 6.400 6.470 6.380 6.760 5,514,400 6.5219 -3.72%
2024-11-05 0 6.720 6.700 6.720 6.160 6.770 8,475,000 55,401,352 6.5370 6.720 6.700 6.720 6.160 6.770 8,475,000 6.5370 8.39%
2024-11-04 0 6.200 6.200 6.210 6.110 6.440 3,126,800 19,403,097 6.2054 6.200 6.200 6.210 6.110 6.440 3,126,800 6.2054 -1.12%
2024-11-01 0 6.270 6.240 6.270 5.930 6.460 5,891,700 36,800,053 6.2461 6.270 6.240 6.270 5.930 6.460 5,891,700 6.2461 2.96%
2024-10-31 0 6.090 6.060 6.090 6.020 6.180 3,409,900 20,859,194 6.1172 6.090 6.060 6.090 6.020 6.180 3,409,900 6.1172 0.16%
2024-10-30 0 6.080 6.060 6.080 6.000 6.410 3,588,100 22,112,154 6.1626 6.080 6.060 6.080 6.000 6.410 3,588,100 6.1626 -2.88%
2024-10-29 0 6.260 6.250 6.260 6.250 6.750 6,000,600 38,803,748 6.4666 6.260 6.250 6.260 6.250 6.750 6,000,600 6.4666 -2.34%
2024-10-28 0 6.410 6.410 6.420 6.290 6.560 4,352,800 27,881,596 6.4054 6.410 6.410 6.420 6.290 6.560 4,352,800 6.4054 0.94%
2024-10-25 0 6.350 6.340 6.350 6.270 6.890 9,543,500 63,034,201 6.6049 6.350 6.340 6.350 6.270 6.890 9,543,500 6.6049 -3.93%
2024-10-24 0 6.610 6.600 6.610 6.000 6.900 18,190,600 119,823,471 6.5871 6.610 6.600 6.610 6.000 6.900 18,190,600 6.5871 8.54%
2024-10-23 0 6.090 6.090 6.110 5.890 6.230 4,087,500 24,927,601 6.0985 6.090 6.090 6.110 5.890 6.230 4,087,500 6.0985 2.87%
2024-10-22 0 5.920 5.920 5.940 5.870 5.990 3,118,800 18,476,759 5.9243 5.920 5.920 5.940 5.870 5.990 3,118,800 5.9243 0.68%
2024-10-21 0 5.880 5.880 5.910 5.870 6.250 4,090,100 24,530,263 5.9975 5.880 5.880 5.910 5.870 6.250 4,090,100 5.9975 -4.70%
2024-10-18 0 6.170 6.160 6.170 5.800 6.270 4,565,500 27,586,194 6.0423 6.170 6.160 6.170 5.800 6.270 4,565,500 6.0423 5.83%
2024-10-17 0 5.830 5.830 5.850 5.740 6.150 4,451,900 26,546,399 5.9629 5.830 5.830 5.850 5.740 6.150 4,451,900 5.9629 -3.32%
2024-10-16 0 6.030 6.030 6.070 5.820 6.210 4,550,900 27,248,917 5.9876 6.030 6.030 6.070 5.820 6.210 4,550,900 5.9876 -0.17%
2024-10-15 0 6.040 6.040 6.060 6.010 6.620 4,732,700 29,474,329 6.2278 6.040 6.040 6.060 6.010 6.620 4,732,700 6.2278 -7.22%
2024-10-14 0 6.510 6.500 6.510 6.300 6.860 4,089,400 26,828,939 6.5606 6.510 6.500 6.510 6.300 6.860 4,089,400 6.5606 -4.69%
2024-10-10 0 6.830 6.800 6.830 6.600 7.220 5,005,900 34,473,554 6.8866 6.830 6.800 6.830 6.600 7.220 5,005,900 6.8866 3.17%
2024-10-09 0 6.620 6.620 6.640 6.540 7.190 8,268,900 56,777,967 6.8664 6.620 6.620 6.640 6.540 7.190 8,268,900 6.8664 -3.50%
2024-10-08 0 6.860 6.850 6.860 6.810 8.550 12,359,100 92,273,648 7.4660 6.860 6.850 6.860 6.810 8.550 12,359,100 7.4660 -14.46%
2024-10-07 0 8.020 8.020 8.030 7.700 8.300 2,390,000 19,097,162 7.9904 8.020 8.020 8.030 7.700 8.300 2,390,000 7.9904 4.97%
2024-10-04 0 7.640 7.610 7.640 7.010 7.650 1,721,100 12,834,587 7.4572 7.640 7.610 7.640 7.010 7.650 1,721,100 7.4572 5.09%
2024-10-03 0 7.270 7.210 7.270 6.780 7.840 4,160,500 30,009,732 7.2130 7.270 7.210 7.270 6.780 7.840 4,160,500 7.2130 -7.27%
2024-10-02 0 7.840 7.830 7.840 7.530 8.200 5,543,400 43,168,444 7.7874 7.840 7.830 7.840 7.530 8.200 5,543,400 7.7874 -0.51%
2024-09-30 0 7.880 7.870 7.880 7.150 7.980 16,154,300 124,969,607 7.7360 7.880 7.870 7.880 7.150 7.980 16,154,300 7.7360 11.46%
2024-09-27 0 7.070 7.070 7.080 6.600 7.170 13,575,500 93,572,276 6.8927 7.070 7.070 7.080 6.600 7.170 13,575,500 6.8927 10.30%
2024-09-26 0 6.410 6.410 6.440 6.010 6.450 11,834,300 75,135,221 6.3489 6.410 6.410 6.440 6.010 6.450 11,834,300 6.3489 6.66%
2024-09-25 0 6.010 6.010 6.020 5.980 6.410 7,058,400 43,591,088 6.1758 6.010 6.010 6.020 5.980 6.410 7,058,400 6.1758 -0.83%
2024-09-24 0 6.060 6.060 6.070 5.840 6.120 4,979,900 29,959,896 6.0162 6.060 6.060 6.070 5.840 6.120 4,979,900 6.0162 3.95%
2024-09-23 0 5.830 5.830 5.840 5.720 6.150 5,181,600 30,896,976 5.9628 5.830 5.830 5.840 5.720 6.150 5,181,600 5.9628 1.04%
2024-09-20 0 5.770 5.760 5.770 5.670 5.970 3,855,800 22,425,964 5.8162 5.770 5.760 5.770 5.670 5.970 3,855,800 5.8162 -1.03%
2024-09-19 0 5.830 5.820 5.830 5.610 5.930 2,717,200 15,760,795 5.8004 5.830 5.820 5.830 5.610 5.930 2,717,200 5.8004 2.10%
2024-09-17 0 5.710 5.710 5.780 5.610 5.780 124,600 709,667 5.6956 5.710 5.710 5.780 5.610 5.780 124,600 5.6956 1.24%
2024-09-16 0 5.640 5.610 5.640 5.550 5.760 405,600 2,279,489 5.6200 5.640 5.610 5.640 5.550 5.760 405,600 5.6200 -2.76%
2024-09-13 0 5.800 5.770 5.800 5.720 5.900 2,120,700 12,323,094 5.8109 5.800 5.770 5.800 5.720 5.900 2,120,700 5.8109 0.35%
2024-09-12 0 5.780 5.780 5.790 5.690 5.950 2,973,900 17,268,843 5.8068 5.780 5.780 5.790 5.690 5.950 2,973,900 5.8068 1.58%
2024-09-11 0 5.690 5.690 5.730 5.690 6.190 6,076,300 35,755,409 5.8844 5.690 5.690 5.730 5.690 6.190 6,076,300 5.8844 -4.53%
2024-09-10 0 5.960 5.960 5.980 5.350 6.080 10,617,000 61,821,962 5.8229 5.960 5.960 5.980 5.350 6.080 10,617,000 5.8229 11.82%
2024-09-09 0 5.330 5.330 5.340 5.130 5.350 1,885,600 9,818,742 5.2072 5.330 5.330 5.340 5.130 5.350 1,885,600 5.2072 0.19%
2024-09-05 0 5.320 5.300 5.320 5.210 5.370 1,489,600 7,888,388 5.2956 5.320 5.300 5.320 5.210 5.370 1,489,600 5.2956 1.33%
2024-09-04 0 5.250 5.240 5.250 5.170 5.490 3,443,300 18,237,927 5.2966 5.250 5.240 5.250 5.170 5.490 3,443,300 5.2966 -4.37%
2024-09-03 0 5.490 5.490 5.500 5.480 5.660 1,588,000 8,809,012 5.5472 5.490 5.490 5.500 5.480 5.660 1,588,000 5.5472 -0.18%
2024-09-02 0 5.500 5.500 5.530 5.500 5.790 2,729,400 15,212,050 5.5734 5.500 5.500 5.530 5.500 5.790 2,729,400 5.5734 -4.18%
2024-08-30 0 5.740 5.740 5.770 5.620 5.960 4,116,700 24,026,060 5.8362 5.740 5.740 5.770 5.620 5.960 4,116,700 5.8362 -0.52%
2024-08-29 0 5.770 5.730 5.770 5.440 5.840 4,615,500 26,140,677 5.6637 5.770 5.730 5.770 5.440 5.840 4,615,500 5.6637 -0.52%
2024-08-28 0 5.800 5.790 5.800 5.750 5.950 1,924,800 11,206,777 5.8223 5.800 5.790 5.800 5.750 5.950 1,924,800 5.8223 -0.85%
2024-08-27 0 5.850 5.850 5.860 5.760 6.140 5,242,000 31,225,306 5.9568 5.850 5.850 5.860 5.760 6.140 5,242,000 5.9568 0.86%
2024-08-26 0 5.800 5.790 5.800 5.740 6.700 12,688,200 77,139,421 6.0796 5.800 5.790 5.800 5.740 6.700 12,688,200 6.0796 -18.19%
2024-08-23 0 7.090 7.080 7.090 6.730 7.430 9,383,500 65,820,352 7.0145 7.090 7.080 7.090 6.730 7.430 9,383,500 7.0145 -1.39%
2024-08-22 0 7.190 7.140 7.190 6.520 7.210 13,767,000 96,242,200 6.9908 7.190 7.140 7.190 6.520 7.210 13,767,000 6.9908 10.45%
2024-08-21 0 6.510 6.510 6.530 6.300 6.750 6,102,800 40,379,832 6.6166 6.510 6.510 6.530 6.300 6.750 6,102,800 6.6166 0.62%
2024-08-20 0 6.470 6.460 6.470 5.960 6.650 8,234,400 52,665,333 6.3958 6.470 6.460 6.470 5.960 6.650 8,234,400 6.3958 6.94%
2024-08-19 0 6.050 6.050 6.070 5.930 6.220 4,168,300 25,256,515 6.0592 6.050 6.050 6.070 5.930 6.220 4,168,300 6.0592 -0.82%
2024-08-16 0 6.100 6.100 6.110 5.510 6.380 13,676,100 83,076,898 6.0746 6.100 6.100 6.110 5.510 6.380 13,676,100 6.0746 11.52%
2024-08-15 0 5.470 5.470 5.480 5.050 5.750 6,979,100 38,457,150 5.5103 5.470 5.470 5.480 5.050 5.750 6,979,100 5.5103 7.68%
2024-08-14 0 5.080 5.080 5.110 5.050 5.320 890,200 4,583,000 5.1483 5.080 5.080 5.110 5.050 5.320 890,200 5.1483 -3.05%
2024-08-13 0 5.240 5.200 5.240 5.130 5.270 1,029,500 5,344,367 5.1912 5.240 5.200 5.240 5.130 5.270 1,029,500 5.1912 -0.19%
2024-08-12 0 5.250 5.220 5.250 5.130 5.280 971,200 5,060,575 5.2106 5.250 5.220 5.250 5.130 5.280 971,200 5.2106 0.77%
2024-08-09 0 5.210 5.210 5.240 5.210 5.510 1,805,700 9,646,506 5.3423 5.210 5.210 5.240 5.210 5.510 1,805,700 5.3423 -0.57%
2024-08-08 0 5.240 5.240 5.270 5.140 5.390 1,744,600 9,182,259 5.2632 5.240 5.240 5.270 5.140 5.390 1,744,600 5.2632 -1.13%
2024-08-07 0 5.300 5.260 5.300 5.220 5.380 1,281,100 6,770,336 5.2848 5.300 5.260 5.300 5.220 5.380 1,281,100 5.2848 -0.93%
2024-08-06 0 5.350 5.310 5.350 5.230 5.390 1,895,700 10,059,861 5.3067 5.350 5.310 5.350 5.230 5.390 1,895,700 5.3067 2.88%
2024-08-05 0 5.200 5.190 5.200 5.170 5.460 3,004,100 15,814,569 5.2643 5.200 5.190 5.200 5.170 5.460 3,004,100 5.2643 -2.99%
2024-08-02 0 5.360 5.360 5.390 5.350 5.660 2,835,400 15,536,186 5.4794 5.360 5.360 5.390 5.350 5.660 2,835,400 5.4794 -6.13%
2024-08-01 0 5.710 5.700 5.720 5.670 5.850 1,178,300 6,768,833 5.7446 5.710 5.700 5.720 5.670 5.850 1,178,300 5.7446 -2.56%
2024-07-31 0 5.860 5.860 5.870 5.600 5.920 2,256,100 13,096,566 5.8050 5.860 5.860 5.870 5.600 5.920 2,256,100 5.8050 3.72%
2024-07-30 0 5.650 5.650 5.680 5.540 5.900 3,049,700 17,255,773 5.6582 5.650 5.650 5.680 5.540 5.900 3,049,700 5.6582 -4.24%
2024-07-29 0 5.900 5.880 5.900 5.850 6.080 1,140,000 6,763,308 5.9327 5.900 5.880 5.900 5.850 6.080 1,140,000 5.9327 -1.83%
2024-07-26 0 6.010 5.990 6.010 5.810 6.030 1,483,700 8,861,509 5.9726 6.010 5.990 6.010 5.810 6.030 1,483,700 5.9726 3.26%
2024-07-25 0 5.820 5.820 5.850 5.800 6.010 2,155,500 12,717,946 5.9002 5.820 5.820 5.850 5.800 6.010 2,155,500 5.9002 -2.35%
2024-07-24 0 5.960 5.940 5.960 5.930 6.320 3,416,800 20,670,016 6.0495 5.960 5.940 5.960 5.930 6.320 3,416,800 6.0495 -4.64%
2024-07-23 0 6.250 6.250 6.260 6.250 6.500 1,490,300 9,455,559 6.3447 6.250 6.250 6.260 6.250 6.500 1,490,300 6.3447 -2.80%
2024-07-22 0 6.430 6.400 6.430 6.260 6.670 2,355,600 15,096,091 6.4086 6.430 6.400 6.430 6.260 6.670 2,355,600 6.4086 -1.38%
2024-07-19 0 6.520 6.520 6.550 6.400 6.750 3,468,300 22,890,550 6.5999 6.520 6.520 6.550 6.400 6.750 3,468,300 6.5999 0.31%
2024-07-18 0 6.500 6.500 6.530 6.240 6.570 2,287,300 14,685,478 6.4204 6.500 6.500 6.530 6.240 6.570 2,287,300 6.4204 0.31%
2024-07-17 0 6.480 6.480 6.500 6.380 6.620 3,400,700 22,123,455 6.5056 6.480 6.480 6.500 6.380 6.620 3,400,700 6.5056 1.73%
2024-07-16 0 6.370 6.370 6.380 6.070 6.440 3,141,900 19,739,602 6.2827 6.370 6.370 6.380 6.070 6.440 3,141,900 6.2827 3.75%
2024-07-15 0 6.140 6.140 6.150 6.050 6.190 1,436,100 8,765,245 6.1035 6.140 6.140 6.150 6.050 6.190 1,436,100 6.1035 -0.81%
2024-07-12 0 6.190 6.190 6.200 6.160 6.380 2,584,300 16,132,760 6.2426 6.190 6.190 6.200 6.160 6.380 2,584,300 6.2426 1.31%
2024-07-11 0 6.110 6.110 6.120 5.870 6.210 3,136,200 19,047,481 6.0734 6.110 6.110 6.120 5.870 6.210 3,136,200 6.0734 4.44%
2024-07-10 0 5.850 5.850 5.870 5.840 6.050 1,286,300 7,628,042 5.9302 5.850 5.850 5.870 5.840 6.050 1,286,300 5.9302 -0.17%
2024-07-09 0 5.860 5.860 5.890 5.730 6.000 2,579,300 15,131,287 5.8664 5.860 5.860 5.890 5.730 6.000 2,579,300 5.8664 -0.34%
2024-07-08 0 5.880 5.870 5.880 5.770 6.190 4,385,300 25,812,090 5.8860 5.880 5.870 5.880 5.770 6.190 4,385,300 5.8860 -3.92%
2024-07-05 0 6.120 6.120 6.150 6.040 6.270 2,659,800 16,405,088 6.1678 6.120 6.120 6.150 6.040 6.270 2,659,800 6.1678 -1.77%
2024-07-04 0 6.230 6.220 6.230 6.160 6.560 4,491,400 28,439,648 6.3320 6.230 6.220 6.230 6.160 6.560 4,491,400 6.3320 -2.35%
2024-07-03 0 6.380 6.370 6.380 6.190 6.720 7,877,700 51,010,781 6.4753 6.380 6.370 6.380 6.190 6.720 7,877,700 6.4753 3.07%
2024-07-02 0 6.190 6.190 6.200 6.130 6.380 3,454,200 21,562,120 6.2423 6.190 6.190 6.200 6.130 6.380 3,454,200 6.2423 0.16%
2024-06-28 0 6.180 6.180 6.200 5.960 6.380 6,774,500 42,023,551 6.2032 6.180 6.180 6.200 5.960 6.380 6,774,500 6.2032 3.17%
2024-06-27 0 5.990 5.990 6.030 5.800 6.110 5,512,100 32,588,043 5.9121 5.990 5.990 6.030 5.800 6.110 5,512,100 5.9121 -2.28%
2024-06-26 0 6.130 6.130 6.140 5.900 6.240 7,106,000 43,072,187 6.0614 6.130 6.130 6.140 5.900 6.240 7,106,000 6.0614 -0.97%
2024-06-25 0 6.190 6.190 6.210 6.130 6.490 3,641,100 22,911,257 6.2924 6.190 6.190 6.210 6.130 6.490 3,641,100 6.2924 -2.06%
2024-06-24 0 6.320 6.320 6.330 6.180 6.470 3,887,700 24,476,025 6.2958 6.320 6.320 6.330 6.180 6.470 3,887,700 6.2958 -2.32%
2024-06-21 0 6.470 6.470 6.500 6.440 6.910 6,799,800 45,066,195 6.6276 6.470 6.470 6.500 6.440 6.910 6,799,800 6.6276 -6.50%
2024-06-20 0 6.920 6.920 6.950 6.880 7.300 3,486,400 24,583,378 7.0512 6.920 6.920 6.950 6.880 7.300 3,486,400 7.0512 -4.02%
2024-06-19 0 7.210 7.210 7.220 7.010 7.350 5,694,800 41,033,002 7.2053 7.210 7.210 7.220 7.010 7.350 5,694,800 7.2053 3.15%
2024-06-18 0 6.990 6.980 6.990 6.840 7.330 7,933,400 55,686,231 7.0192 6.990 6.980 6.990 6.840 7.330 7,933,400 7.0192 -4.12%
2024-06-17 0 7.290 7.290 7.310 7.260 7.700 6,487,600 48,167,134 7.4245 7.290 7.290 7.310 7.260 7.700 6,487,600 7.4245 -4.95%
2024-06-14 0 7.670 7.670 7.700 7.670 7.880 2,748,300 21,264,932 7.7375 7.670 7.670 7.700 7.670 7.880 2,748,300 7.7375 -1.92%
2024-06-13 0 7.820 7.750 7.820 7.700 7.940 3,685,100 28,752,711 7.8024 7.820 7.750 7.820 7.700 7.940 3,685,100 7.8024 0.77%
2024-06-12 0 7.760 7.760 7.770 7.730 8.010 5,672,400 44,291,743 7.8083 7.760 7.760 7.770 7.730 8.010 5,672,400 7.8083 -3.12%
2024-06-11 0 8.010 8.010 8.020 7.780 8.200 5,262,200 41,800,357 7.9435 8.010 8.010 8.020 7.780 8.200 5,262,200 7.9435 -1.35%
2024-06-07 0 8.120 8.120 8.150 7.810 8.410 15,860,744 129,577,630 8.1697 8.120 8.120 8.150 7.810 8.410 15,860,744 8.1697 4.10%
2024-06-06 0 7.800 7.800 7.810 7.530 8.060 9,862,800 77,169,932 7.8243 7.800 7.800 7.810 7.530 8.060 9,862,800 7.8243 3.17%
2024-06-05 0 7.560 7.560 7.580 7.560 8.020 5,559,300 43,076,743 7.7486 7.560 7.560 7.580 7.560 8.020 5,559,300 7.7486 -3.94%
2024-06-04 0 7.870 7.870 7.900 7.800 8.080 5,828,000 46,050,966 7.9017 7.870 7.870 7.900 7.800 8.080 5,828,000 7.9017 -1.75%
2024-06-03 0 8.010 8.010 8.020 7.520 8.230 13,831,600 109,768,725 7.9361 8.010 8.010 8.020 7.520 8.230 13,831,600 7.9361 6.23%
2024-05-31 0 7.540 7.540 7.550 7.540 7.780 4,891,100 37,489,484 7.6648 7.540 7.540 7.550 7.540 7.780 4,891,100 7.6648 -0.66%
2024-05-30 0 7.590 7.590 7.600 7.480 7.900 5,725,100 43,956,420 7.6778 7.590 7.590 7.600 7.480 7.900 5,725,100 7.6778 -0.52%
2024-05-29 0 7.630 7.610 7.630 7.410 7.790 6,108,000 46,355,951 7.5894 7.630 7.610 7.630 7.410 7.790 6,108,000 7.5894 2.14%
2024-05-28 0 7.470 7.470 7.500 7.450 7.920 6,072,500 46,492,122 7.6562 7.470 7.470 7.500 7.450 7.920 6,072,500 7.6562 -2.23%
2024-05-27 0 7.640 7.630 7.640 7.310 7.840 5,566,700 41,845,914 7.5172 7.640 7.630 7.640 7.310 7.840 5,566,700 7.5172 -0.13%
2024-05-24 0 7.650 7.650 7.680 7.480 7.850 6,333,500 48,308,041 7.6274 7.650 7.650 7.680 7.480 7.850 6,333,500 7.6274 -1.92%
2024-05-23 0 7.800 7.800 7.820 7.800 8.240 5,816,100 46,485,467 7.9925 7.800 7.800 7.820 7.800 8.240 5,816,100 7.9925 -3.58%
2024-05-22 0 8.090 8.090 8.110 8.020 8.310 9,890,600 80,689,519 8.1582 8.090 8.090 8.110 8.020 8.310 9,890,600 8.1582 1.13%
2024-05-21 0 8.000 8.000 8.020 7.890 8.490 11,735,800 94,663,283 8.0662 8.000 8.000 8.020 7.890 8.490 11,735,800 8.0662 -4.08%
2024-05-20 0 8.340 8.330 8.340 7.790 8.450 35,364,300 286,949,576 8.1141 8.340 8.330 8.340 7.790 8.450 35,364,300 8.1141 13.16%
2024-05-17 0 7.370 7.350 7.370 7.300 7.880 16,955,200 128,252,717 7.5642 7.370 7.350 7.370 7.300 7.880 16,955,200 7.5642 -4.90%
2024-05-16 0 7.750 7.740 7.750 7.670 8.170 12,403,352 96,804,135 7.8047 7.750 7.740 7.750 7.670 8.170 12,403,352 7.8047 -3.85%
2024-05-14 0 8.060 8.050 8.060 7.910 8.250 15,154,400 122,109,077 8.0577 8.060 8.050 8.060 7.910 8.250 15,154,400 8.0577 0.12%
2024-05-13 0 8.050 8.040 8.050 7.600 8.210 17,302,900 136,364,761 7.8810 8.050 8.040 8.050 7.600 8.210 17,302,900 7.8810 -0.25%
2024-05-10 0 8.070 8.060 8.070 7.820 8.500 19,352,200 156,363,817 8.0799 8.070 8.060 8.070 7.820 8.500 19,352,200 8.0799 -4.04%
2024-05-09 0 8.410 8.410 8.420 8.110 8.520 15,805,200 130,933,308 8.2842 8.410 8.410 8.420 8.110 8.520 15,805,200 8.2842 3.70%
2024-05-08 0 8.110 8.110 8.120 8.100 9.150 30,171,600 260,261,469 8.6260 8.110 8.110 8.120 8.100 9.150 30,171,600 8.6260 -5.70%
2024-05-07 0 8.600 8.590 8.600 8.560 9.230 18,703,800 165,800,935 8.8646 8.600 8.590 8.600 8.560 9.230 18,703,800 8.8646 -3.91%
2024-05-06 0 8.950 8.950 8.960 8.430 9.190 26,577,000 236,867,808 8.9125 8.950 8.950 8.960 8.430 9.190 26,577,000 8.9125 -6.38%
2024-05-03 0 9.560 9.540 9.560 8.000 9.760 12,324,400 111,768,785 9.0689 9.560 9.540 9.560 8.000 9.760 12,324,400 9.0689 19.50%
2024-05-02 0 8.000 7.970 8.000 7.490 8.160 3,719,900 29,507,165 7.9322 8.000 7.970 8.000 7.490 8.160 3,719,900 7.9322 6.67%
2024-04-30 0 7.500 7.500 7.510 7.450 9.500 59,202,480 506,055,277 8.5479 7.500 7.500 7.510 7.450 9.500 59,202,480 8.5479 -7.75%
2024-04-29 0 8.130 8.120 8.130 7.500 8.220 23,719,100 186,462,186 7.8613 8.130 8.120 8.130 7.500 8.220 23,719,100 7.8613 2.78%
2024-04-26 0 7.910 7.900 7.910 7.750 8.450 20,764,900 166,489,320 8.0178 7.910 7.900 7.910 7.750 8.450 20,764,900 8.0178 -4.24%
2024-04-25 0 8.260 8.250 8.260 7.750 8.520 22,492,600 184,278,858 8.1929 8.260 8.250 8.260 7.750 8.520 22,492,600 8.1929 0.49%
2024-04-24 0 8.220 8.220 8.230 6.940 8.760 52,982,900 424,489,465 8.0118 8.220 8.220 8.230 6.940 8.760 52,982,900 8.0118 19.65%
2024-04-23 0 6.870 6.840 6.870 6.500 7.090 13,845,800 93,424,794 6.7475 6.870 6.840 6.870 6.500 7.090 13,845,800 6.7475 0.59%
2024-04-22 0 6.830 6.830 6.860 6.720 7.320 24,607,100 172,805,313 7.0226 6.830 6.830 6.860 6.720 7.320 24,607,100 7.0226 1.49%
2024-04-19 0 6.730 6.710 6.730 6.280 7.350 51,492,900 350,835,072 6.8133 6.730 6.710 6.730 6.280 7.350 51,492,900 6.8133 5.49%
2024-04-18 0 6.380 6.370 6.380 5.680 6.650 35,847,700 225,984,488 6.3040 6.380 6.370 6.380 5.680 6.650 35,847,700 6.3040 12.72%
2024-04-17 0 5.660 5.660 5.680 5.500 6.040 18,099,900 104,053,399 5.7488 5.660 5.660 5.680 5.500 6.040 18,099,900 5.7488 1.25%
2024-04-16 0 5.590 5.580 5.590 5.450 6.460 32,286,100 193,690,865 5.9992 5.590 5.580 5.590 5.450 6.460 32,286,100 5.9992 -6.05%
2024-04-15 0 5.950 5.950 5.960 5.660 6.820 25,974,900 158,311,853 6.0948 5.950 5.950 5.960 5.660 6.820 25,974,900 6.0948 -6.00%
2024-04-12 0 6.330 6.320 6.330 6.150 7.410 54,709,900 361,695,969 6.6112 6.330 6.320 6.330 6.150 7.410 54,709,900 6.6112 -5.52%
2024-04-11 0 6.700 6.680 6.700 4.480 6.700 72,973,000 417,294,097 5.7185 6.700 6.680 6.700 4.480 6.700 72,973,000 5.7185 45.65%
2024-04-10 0 4.600 4.600 4.610 4.260 4.670 18,079,800 81,018,851 4.4812 4.600 4.600 4.610 4.260 4.670 18,079,800 4.4812 7.23%
2024-04-09 0 4.290 4.290 4.300 4.240 4.460 7,997,800 34,478,768 4.3110 4.290 4.290 4.300 4.240 4.460 7,997,800 4.3110 -1.61%
2024-04-08 0 4.360 4.360 4.380 4.190 4.710 12,700,400 56,248,454 4.4289 4.360 4.360 4.380 4.190 4.710 12,700,400 4.4289 1.40%
2024-04-05 0 4.300 4.300 4.360 4.300 4.630 1,082,700 4,765,778 4.4018 4.300 4.300 4.360 4.300 4.630 1,082,700 4.4018 -6.11%
2024-04-03 0 4.580 4.580 4.600 4.580 5.100 23,825,600 114,442,667 4.8033 4.580 4.580 4.600 4.580 5.100 23,825,600 4.8033 1.33%
2024-04-02 0 4.520 4.520 4.530 4.040 4.640 17,159,200 74,805,860 4.3595 4.520 4.520 4.530 4.040 4.640 17,159,200 4.3595 11.33%
2024-03-28 0 4.060 4.050 4.060 3.970 4.100 2,862,400 11,522,395 4.0254 4.060 4.050 4.060 3.970 4.100 2,862,400 4.0254 2.78%
2024-03-27 0 3.950 3.950 3.960 3.950 4.210 4,705,300 19,037,400 4.0459 3.950 3.950 3.960 3.950 4.210 4,705,300 4.0459 -3.42%
2024-03-26 0 4.090 4.090 4.100 4.020 4.340 8,459,400 35,295,087 4.1723 4.090 4.090 4.100 4.020 4.340 8,459,400 4.1723 2.00%
2024-03-25 0 4.010 4.000 4.010 3.880 4.350 5,809,100 23,767,610 4.0914 4.010 4.000 4.010 3.880 4.350 5,809,100 4.0914 0.50%
2024-03-22 0 3.990 3.990 4.030 3.990 4.440 9,236,800 37,841,361 4.0968 3.990 3.990 4.030 3.990 4.440 9,236,800 4.0968 -7.85%
2024-03-21 0 4.330 4.330 4.350 3.980 4.660 23,004,200 100,840,549 4.3836 4.330 4.330 4.350 3.980 4.660 23,004,200 4.3836 7.44%
2024-03-20 0 4.030 4.010 4.030 3.800 4.100 6,102,900 24,097,967 3.9486 4.030 4.010 4.030 3.800 4.100 6,102,900 3.9486 3.33%
2024-03-19 0 3.900 3.900 3.910 3.900 4.050 2,452,400 9,705,425 3.9575 3.900 3.900 3.910 3.900 4.050 2,452,400 3.9575 -2.74%
2024-03-18 0 4.010 4.010 4.020 3.960 4.120 3,733,300 14,942,723 4.0026 4.010 4.010 4.020 3.960 4.120 3,733,300 4.0026 0.00%
2024-03-15 0 4.010 4.010 4.020 3.980 4.380 8,683,000 35,738,355 4.1159 4.010 4.010 4.020 3.980 4.380 8,683,000 4.1159 -2.20%
2024-03-14 0 4.100 4.090 4.100 4.040 4.310 4,459,100 18,423,482 4.1317 4.100 4.090 4.100 4.040 4.310 4,459,100 4.1317 -3.53%
2024-03-13 0 4.250 4.250 4.290 4.150 4.440 8,218,000 34,893,380 4.2460 4.250 4.250 4.290 4.150 4.440 8,218,000 4.2460 -2.97%
2024-03-12 0 4.380 4.380 4.390 4.220 4.550 16,009,900 69,682,008 4.3524 4.380 4.380 4.390 4.220 4.550 16,009,900 4.3524 4.29%
2024-03-11 0 4.200 4.200 4.210 4.130 4.460 7,861,000 33,165,573 4.2190 4.200 4.200 4.210 4.130 4.460 7,861,000 4.2190 -3.67%
2024-03-08 0 4.360 4.350 4.360 3.980 4.840 26,917,700 121,508,091 4.5141 4.360 4.350 4.360 3.980 4.840 26,917,700 4.5141 9.00%
2024-03-07 0 4.000 3.990 4.000 3.970 4.320 6,099,400 24,898,928 4.0822 4.000 3.990 4.000 3.970 4.320 6,099,400 4.0822 -6.76%
2024-03-06 0 4.290 4.290 4.310 4.230 4.470 4,309,400 18,586,303 4.3130 4.290 4.290 4.310 4.230 4.470 4,309,400 4.3130 -2.94%
2024-03-05 0 4.420 4.410 4.420 4.260 4.650 5,710,800 25,442,743 4.4552 4.420 4.410 4.420 4.260 4.650 5,710,800 4.4552 1.14%
2024-03-04 0 4.370 4.370 4.390 4.290 4.600 3,025,000 13,261,927 4.3841 4.370 4.370 4.390 4.290 4.600 3,025,000 4.3841 -4.17%
2024-03-01 0 4.560 4.560 4.580 4.450 4.740 3,431,400 15,738,456 4.5866 4.560 4.560 4.580 4.450 4.740 3,431,400 4.5866 -2.15%
2024-02-29 0 4.660 4.660 4.670 4.620 4.810 3,155,400 14,793,621 4.6884 4.660 4.660 4.670 4.620 4.810 3,155,400 4.6884 0.00%
2024-02-28 0 4.660 4.650 4.660 4.640 5.140 4,973,300 24,040,302 4.8339 4.660 4.650 4.660 4.640 5.140 4,973,300 4.8339 -8.09%
2024-02-27 0 5.070 5.070 5.080 4.920 5.140 3,850,100 19,364,174 5.0295 5.070 5.070 5.080 4.920 5.140 3,850,100 5.0295 0.00%
2024-02-26 0 5.070 5.070 5.090 5.070 5.800 9,128,400 49,349,513 5.4062 5.070 5.070 5.090 5.070 5.800 9,128,400 5.4062 -2.31%
2024-02-23 0 5.190 5.190 5.200 5.060 5.370 2,085,500 10,804,102 5.1806 5.190 5.190 5.200 5.060 5.370 2,085,500 5.1806 -1.14%
2024-02-22 0 5.250 5.250 5.270 4.980 5.390 4,994,600 25,687,808 5.1431 5.250 5.250 5.270 4.980 5.390 4,994,600 5.1431 -0.94%
2024-02-21 0 5.300 5.300 5.310 5.190 5.520 4,166,400 22,341,682 5.3623 5.300 5.300 5.310 5.190 5.520 4,166,400 5.3623 0.00%
2024-02-20 0 5.300 5.290 5.300 5.190 5.800 5,464,700 29,882,512 5.4683 5.300 5.290 5.300 5.190 5.800 5,464,700 5.4683 -3.64%
2024-02-19 0 5.500 5.500 5.510 4.800 6.040 16,076,200 88,572,283 5.5095 5.500 5.500 5.510 4.800 6.040 16,076,200 5.5095 7.00%
2024-02-16 0 5.140 5.110 5.140 3.700 5.140 2,549,400 11,780,752 4.6210 5.140 5.110 5.140 3.700 5.140 2,549,400 4.6210 32.47%
2024-02-15 0 3.880 3.820 3.880 3.450 4.010 2,017,000 7,406,157 3.6719 3.880 3.820 3.880 3.450 4.010 2,017,000 3.6719 -0.51%
2024-02-14 0 3.900 3.880 3.900 3.520 4.280 1,884,900 7,429,554 3.9416 3.900 3.880 3.900 3.520 4.280 1,884,900 3.9416 5.69%
2024-02-09 0 3.690 3.690 3.840 3.630 4.910 1,742,300 7,147,798 4.1025 3.690 3.690 3.840 3.630 4.910 1,742,300 4.1025 -27.50%
2024-02-08 0 5.090 5.080 5.090 4.520 5.300 5,464,300 26,819,814 4.9082 5.090 5.080 5.090 4.520 5.300 5,464,300 4.9082 11.14%
2024-02-07 0 4.580 4.570 4.580 4.550 4.920 2,995,800 14,189,612 4.7365 4.580 4.570 4.580 4.550 4.920 2,995,800 4.7365 -2.14%
2024-02-06 0 4.680 4.680 4.710 4.450 4.850 4,521,300 21,043,904 4.6544 4.680 4.680 4.710 4.450 4.850 4,521,300 4.6544 6.36%
2024-02-05 0 4.400 4.400 4.420 4.310 4.690 3,274,600 14,716,923 4.4943 4.400 4.400 4.420 4.310 4.690 3,274,600 4.4943 -6.18%
2024-02-02 0 4.690 4.690 4.740 4.560 5.470 5,126,900 24,909,670 4.8586 4.690 4.690 4.740 4.560 5.470 5,126,900 4.8586 -9.98%
2024-02-01 0 5.210 5.160 5.210 4.530 5.530 4,764,800 25,049,552 5.2572 5.210 5.160 5.210 4.530 5.530 4,764,800 5.2572 3.78%
2024-01-31 0 5.020 5.020 5.030 4.900 5.560 3,170,700 16,277,346 5.1337 5.020 5.020 5.030 4.900 5.560 3,170,700 5.1337 -7.72%
2024-01-30 0 5.440 5.420 5.440 5.400 5.600 1,891,400 10,362,851 5.4789 5.440 5.420 5.440 5.400 5.600 1,891,400 5.4789 -2.16%
2024-01-29 0 5.560 5.550 5.560 5.510 5.940 4,558,700 26,107,755 5.7270 5.560 5.550 5.560 5.510 5.940 4,558,700 5.7270 -0.89%
2024-01-26 0 5.610 5.610 5.630 5.560 6.050 5,779,900 33,215,509 5.7467 5.610 5.610 5.630 5.560 6.050 5,779,900 5.7467 -6.19%
2024-01-25 0 5.980 5.980 6.000 5.880 6.290 5,702,600 34,579,876 6.0639 5.980 5.980 6.000 5.880 6.290 5,702,600 6.0639 -2.45%
2024-01-24 0 6.130 6.130 6.140 5.970 6.740 13,448,400 85,511,609 6.3585 6.130 6.130 6.140 5.970 6.740 13,448,400 6.3585 1.32%
2024-01-23 0 6.050 6.040 6.050 5.380 6.440 16,389,700 99,304,515 6.0590 6.050 6.040 6.050 5.380 6.440 16,389,700 6.0590 12.45%
2024-01-22 0 5.380 5.360 5.380 5.320 6.100 4,229,100 23,893,031 5.6497 5.380 5.360 5.380 5.320 6.100 4,229,100 5.6497 -12.09%
2024-01-19 0 6.120 6.120 6.160 6.060 6.550 5,537,800 34,768,408 6.2784 6.120 6.120 6.160 6.060 6.550 5,537,800 6.2784 -1.13%
2024-01-18 0 6.190 6.180 6.190 5.790 6.250 3,160,900 19,184,569 6.0693 6.190 6.180 6.190 5.790 6.250 3,160,900 6.0693 4.38%
2024-01-17 0 5.930 5.910 5.930 5.790 6.220 3,511,800 20,821,770 5.9291 5.930 5.910 5.930 5.790 6.220 3,511,800 5.9291 -4.66%
2024-01-16 0 6.220 6.220 6.250 6.090 6.620 5,280,800 33,721,806 6.3857 6.220 6.220 6.250 6.090 6.620 5,280,800 6.3857 1.14%
2024-01-15 0 6.150 6.150 6.160 5.780 6.440 7,363,700 45,392,016 6.1643 6.150 6.150 6.160 5.780 6.440 7,363,700 6.1643 4.95%
2024-01-12 0 5.860 5.860 5.880 5.800 7.060 17,448,640 111,074,584 6.3658 5.860 5.860 5.880 5.800 7.060 17,448,640 6.3658 -3.78%
2024-01-11 0 6.090 6.090 6.100 5.880 6.830 9,622,698 60,836,943 6.3222 6.090 6.090 6.100 5.880 6.830 9,622,698 6.3222 -5.58%
2024-01-10 0 6.450 6.450 6.480 6.370 6.890 1,794,500 11,610,833 6.4702 6.450 6.450 6.480 6.370 6.890 1,794,500 6.4702 -4.73%
2024-01-09 0 6.770 6.770 6.810 6.770 7.450 3,504,700 24,400,132 6.9621 6.770 6.770 6.810 6.770 7.450 3,504,700 6.9621 -9.13%
2024-01-08 0 7.450 7.440 7.450 7.120 8.020 1,809,800 13,419,843 7.4151 7.450 7.440 7.450 7.120 8.020 1,809,800 7.4151 -4.12%
2024-01-05 0 7.770 7.770 7.780 7.450 8.800 3,419,700 27,017,250 7.9005 7.770 7.770 7.780 7.450 8.800 3,419,700 7.9005 -13.67%
2024-01-04 0 9.000 8.960 9.000 9.000 13.66 3,655,280 36,543,328 9.9974 9.000 8.960 9.000 9.000 13.66 3,655,280 9.9974 -34.11%
2024-01-03 0 13.66 13.40 13.66 13.38 14.00 80,600 1,095,310 13.589 13.66 13.40 13.66 13.38 14.00 80,600 13.589 -1.87%
2024-01-02 0 13.92 13.90 13.92 13.36 14.18 125,600 1,736,260 13.824 13.92 13.90 13.92 13.36 14.18 125,600 13.824 -0.14%
2023-12-29 0 13.94 13.94 13.96 13.82 14.58 264,000 3,701,094 14.019 13.94 13.94 13.96 13.82 14.58 264,000 14.019 -2.92%
2023-12-28 0 14.36 14.36 14.38 13.88 15.10 339,300 4,818,506 14.201 14.36 14.36 14.38 13.88 15.10 339,300 14.201 -3.49%
2023-12-27 0 14.88 14.70 14.88 14.52 16.70 369,400 5,570,368 15.080 14.88 14.70 14.88 14.52 16.70 369,400 15.080 -8.26%
2023-12-22 0 16.22 15.86 16.22 15.10 16.72 1,671,200 27,244,236 16.302 16.22 15.86 16.22 15.10 16.72 1,671,200 16.302 -1.46%
2023-12-21 0 16.46 16.30 16.46 15.30 16.58 266,300 4,291,878 16.117 16.46 16.30 16.46 15.30 16.58 266,300 16.117 1.73%
2023-12-20 0 16.18 16.12 16.18 15.64 17.20 118,400 1,907,910 16.114 16.18 16.12 16.18 15.64 17.20 118,400 16.114 -4.15%
2023-12-19 0 16.88 16.50 16.88 16.30 18.98 276,900 4,831,842 17.450 16.88 16.50 16.88 16.30 18.98 276,900 17.450 -4.42%
2023-12-18 0 17.66 17.66 17.68 17.30 18.30 612,800 10,685,462 17.437 17.66 17.66 17.68 17.30 18.30 612,800 17.437 -3.50%
2023-12-15 0 18.30 18.26 18.30 17.56 20.00 692,900 13,093,644 18.897 18.30 18.26 18.30 17.56 20.00 692,900 18.897 -2.56%
2023-12-14 0 18.78 18.76 18.78 14.02 19.90 1,892,400 34,788,037 18.383 18.78 18.76 18.78 14.02 19.90 1,892,400 18.383 30.42%
2023-12-13 0 14.40 14.28 14.40 14.26 16.66 214,300 3,200,180 14.933 14.40 14.28 14.40 14.26 16.66 214,300 14.933 -10.45%
2023-12-12 0 16.08 16.00 16.08 15.86 17.36 185,900 3,083,280 16.586 16.08 16.00 16.08 15.86 17.36 185,900 16.586 -4.40%
2023-12-11 0 16.82 16.82 17.18 16.42 18.98 258,100 4,410,350 17.088 16.82 16.82 17.18 16.42 18.98 258,100 17.088 -11.01%
2023-12-08 0 18.90 18.76 18.90 18.66 20.65 229,200 4,470,831 19.506 18.90 18.76 18.90 18.66 20.65 229,200 19.506 -2.17%
2023-12-07 0 19.32 19.18 19.32 18.04 19.50 285,200 5,338,466 18.718 19.32 19.18 19.32 18.04 19.50 285,200 18.718 0.62%
2023-12-06 0 19.20 19.18 19.44 18.20 20.30 414,300 8,007,584 19.328 19.20 19.18 19.44 18.20 20.30 414,300 19.328 3.90%
2023-12-05 0 18.48 18.44 18.48 18.16 20.90 472,300 9,046,893 19.155 18.48 18.44 18.48 18.16 20.90 472,300 19.155 -11.58%
2023-12-04 0 20.90 20.90 21.00 19.00 29.80 1,150,600 27,784,479 24.148 20.90 20.90 21.00 19.00 29.80 1,150,600 24.148 -27.56%
2023-12-01 0 28.85 28.60 28.85 27.25 29.25 591,500 16,802,710 28.407 28.85 28.60 28.85 27.25 29.25 591,500 28.407 5.10%
2023-11-30 0 27.45 27.30 27.45 26.25 27.45 96,900 2,605,990 26.894 27.45 27.30 27.45 26.25 27.45 96,900 26.894 2.81%
2023-11-29 0 26.70 26.35 26.70 26.20 27.60 49,800 1,331,035 26.728 26.70 26.35 26.70 26.20 27.60 49,800 26.728 -1.48%
2023-11-28 0 27.10 26.60 27.10 26.45 28.80 116,600 3,196,480 27.414 27.10 26.60 27.10 26.45 28.80 116,600 27.414 -4.41%
2023-11-27 0 28.35 28.20 28.35 27.00 28.40 823,300 22,334,195 27.128 28.35 28.20 28.35 27.00 28.40 823,300 27.128 3.09%
2023-11-24 0 27.50 27.10 27.50 26.65 27.50 32,900 892,595 27.131 27.50 27.10 27.50 26.65 27.50 32,900 27.131 1.85%
2023-11-23 0 27.00 26.80 27.00 26.45 27.00 47,200 1,262,270 26.743 27.00 26.80 27.00 26.45 27.00 47,200 26.743 0.37%
2023-11-22 0 26.90 26.85 26.90 26.35 27.75 114,900 3,100,452 26.984 26.90 26.85 26.90 26.35 27.75 114,900 26.984 0.19%
2023-11-21 0 26.85 26.75 26.90 26.70 28.15 399,900 11,015,040 27.544 26.85 26.75 26.90 26.70 28.15 399,900 27.544 -0.92%
2023-11-20 0 27.10 26.90 27.10 26.65 29.20 315,700 8,688,005 27.520 27.10 26.90 27.10 26.65 29.20 315,700 27.520 -6.87%
2023-11-17 0 29.10 28.85 29.15 28.00 29.30 667,600 18,866,372 28.260 29.10 28.85 29.15 28.00 29.30 667,600 28.260 2.65%
2023-11-16 0 28.35 27.95 28.35 27.05 28.50 269,600 7,506,385 27.843 28.35 27.95 28.35 27.05 28.50 269,600 27.843 -0.70%
2023-11-15 0 28.55 28.30 28.55 28.10 29.70 211,100 6,080,040 28.802 28.55 28.30 28.55 28.10 29.70 211,100 28.802 -1.21%
2023-11-14 0 28.90 28.70 28.90 28.60 31.15 682,500 20,332,255 29.791 28.90 28.70 28.90 28.60 31.15 682,500 29.791 -3.67%
2023-11-13 0 30.00 29.80 30.00 28.70 30.10 631,600 18,714,500 29.630 30.00 29.80 30.00 28.70 30.10 631,600 29.630 4.17%
2023-11-10 0 28.80 28.40 28.80 28.35 29.05 57,300 1,644,425 28.699 28.80 28.40 28.80 28.35 29.05 57,300 28.699 0.35%
2023-11-09 0 28.70 28.10 28.70 28.10 29.15 237,000 6,764,342 28.542 28.70 28.10 28.70 28.10 29.15 237,000 28.542 -1.37%
2023-11-08 0 29.10 28.60 29.10 28.35 29.65 317,200 9,186,192 28.960 29.10 28.60 29.10 28.35 29.65 317,200 28.960 -0.34%
2023-11-07 0 29.20 29.20 29.80 28.05 30.05 530,000 15,443,475 29.139 29.20 29.20 29.80 28.05 30.05 530,000 29.139 3.91%
2023-11-06 0 28.10 28.05 28.10 27.00 29.65 497,700 13,980,960 28.091 28.10 28.05 28.10 27.00 29.65 497,700 28.091 -0.88%
2023-11-03 0 28.35 28.00 28.35 26.55 28.35 468,200 12,940,175 27.638 28.35 28.00 28.35 26.55 28.35 468,200 27.638 2.35%
2023-11-02 0 27.70 27.25 27.70 27.05 29.20 68,100 1,922,270 28.227 27.70 27.25 27.70 27.05 29.20 68,100 28.227 -4.32%
2023-11-01 0 28.95 28.75 28.95 28.50 29.35 125,800 3,660,285 29.096 28.95 28.75 28.95 28.50 29.35 125,800 29.096 0.52%
2023-10-31 0 28.80 28.30 28.80 26.80 28.80 103,300 2,869,540 27.779 28.80 28.30 28.80 26.80 28.80 103,300 27.779 5.11%
2023-10-30 0 27.40 27.15 28.00 26.80 27.80 329,600 9,244,390 28.047 27.40 27.15 28.00 26.80 27.80 329,600 28.047 -2.84%
2023-10-27 0 28.20 27.80 28.20 27.20 29.35 1,001,500 28,925,490 28.882 28.20 27.80 28.20 27.20 29.35 1,001,500 28.882 -3.75%
2023-10-26 0 29.30 29.10 29.30 28.60 29.40 271,700 7,929,450 29.185 29.30 29.10 29.30 28.60 29.40 271,700 29.185 1.21%
2023-10-25 0 28.95 28.60 28.95 28.20 29.50 272,800 7,855,895 28.797 28.95 28.60 28.95 28.20 29.50 272,800 28.797 0.70%
2023-10-24 0 28.75 28.40 28.65 28.30 29.95 272,800 7,871,885 28.856 28.75 28.40 28.65 28.30 29.95 272,800 28.856 1.23%
2023-10-20 0 28.40 28.20 28.40 28.20 29.00 103,400 2,959,925 28.626 28.40 28.20 28.40 28.20 29.00 103,400 28.626 -0.18%
2023-10-19 0 28.45 28.15 28.40 28.05 28.70 101,000 2,859,960 28.316 28.45 28.15 28.40 28.05 28.70 101,000 28.316 -1.22%
2023-10-18 0 28.80 28.50 28.80 28.20 29.20 605,700 17,561,290 28.993 28.80 28.50 28.80 28.20 29.20 605,700 28.993 0.00%
2023-10-17 0 28.80 28.15 28.65 28.20 28.90 315,500 9,129,060 28.935 28.80 28.15 28.65 28.20 28.90 315,500 28.935 -0.69%
2023-10-16 0 29.00 28.60 29.00 27.60 29.80 292,400 8,289,355 28.349 29.00 28.60 29.00 27.60 29.80 292,400 28.349 -0.34%
2023-10-13 0 29.10 28.80 29.10 28.90 30.15 274,900 8,076,175 29.379 29.10 28.80 29.10 28.90 30.15 274,900 29.379 -0.68%
2023-10-12 0 29.30 29.30 29.95 29.30 30.40 276,100 8,251,440 29.886 29.30 29.30 29.95 29.30 30.40 276,100 29.886 -2.01%
2023-10-11 0 29.90 29.70 29.90 29.25 30.20 276,600 8,147,400 29.456 29.90 29.70 29.90 29.25 30.20 276,600 29.456 1.70%
2023-10-10 0 29.40 29.40 29.85 28.80 30.50 170,900 5,014,735 29.343 29.40 29.40 29.85 28.80 30.50 170,900 29.343 -1.01%
2023-10-09 0 29.70 29.30 29.65 29.50 31.00 9,600 286,805 29.876 29.70 29.30 29.65 29.50 31.00 9,600 29.876 -3.41%
2023-10-06 0 30.75 30.50 30.75 29.30 31.55 126,300 3,821,885 30.260 30.75 30.50 30.75 29.30 31.55 126,300 30.260 0.33%
2023-10-05 0 30.65 30.30 30.65 30.00 31.15 110,200 3,363,565 30.522 30.65 30.30 30.65 30.00 31.15 110,200 30.522 -1.61%
2023-10-04 0 31.15 30.00 31.25 28.05 32.20 60,700 1,864,055 30.709 31.15 30.00 31.25 28.05 32.20 60,700 30.709 -2.04%
2023-10-03 0 31.80 31.75 31.80 30.95 35.75 69,800 2,275,407 32.599 31.80 31.75 31.80 30.95 35.75 69,800 32.599 -10.67%
2023-09-29 0 35.60 35.25 35.60 34.85 36.05 449,800 16,053,620 35.691 35.60 35.25 35.60 34.85 36.05 449,800 35.691 0.85%
2023-09-28 0 35.30 35.10 35.30 34.40 35.85 320,500 11,252,945 35.111 35.30 35.10 35.30 34.40 35.85 320,500 35.111 0.71%
2023-09-27 0 35.05 35.00 35.25 34.70 36.85 351,200 12,852,475 36.596 35.05 35.00 35.25 34.70 36.85 351,200 36.596 -4.88%
2023-09-26 0 36.85 36.80 36.85 35.25 37.35 363,400 13,494,220 37.133 36.85 36.80 36.85 35.25 37.35 363,400 37.133 -1.21%
2023-09-25 0 37.30 36.80 37.30 35.90 37.30 322,400 11,749,375 36.443 37.30 36.80 37.30 35.90 37.30 322,400 36.443 1.08%
2023-09-22 0 36.90 36.70 36.90 34.65 37.25 562,300 20,589,140 36.616 36.90 36.70 36.90 34.65 37.25 562,300 36.616 2.22%
2023-09-21 0 36.10 36.00 36.10 33.20 38.65 565,500 20,858,300 36.885 36.10 36.00 36.10 33.20 38.65 565,500 36.885 -2.04%
2023-09-20 0 36.85 36.80 36.85 33.85 37.20 372,100 13,352,460 35.884 36.85 36.80 36.85 33.85 37.20 372,100 35.884 6.66%
2023-09-19 0 34.55 34.50 34.55 32.05 34.55 390,700 13,201,000 33.788 34.55 34.50 34.55 32.05 34.55 390,700 33.788 6.31%
2023-09-18 0 32.50 32.50 33.05 31.20 34.00 274,600 9,003,415 32.787 32.50 32.50 33.05 31.20 34.00 274,600 32.787 0.78%
2023-09-15 0 32.25 32.00 32.25 31.80 32.25 25,700 822,105 31.989 32.25 32.00 32.25 31.80 32.25 25,700 31.989 0.78%
2023-09-14 0 32.00 31.75 32.00 31.20 32.20 40,600 1,287,940 31.723 32.00 31.75 32.00 31.20 32.20 40,600 31.723 0.16%
2023-09-13 0 31.95 31.85 31.95 31.20 32.70 34,800 1,103,608 31.713 31.95 31.85 31.95 31.20 32.70 34,800 31.713 -1.99%
2023-09-12 0 32.60 32.15 32.60 31.75 32.85 110,000 3,560,710 32.370 32.60 32.15 32.60 31.75 32.85 110,000 32.370 -0.15%
2023-09-11 0 32.65 32.50 32.65 31.10 32.65 228,000 7,294,959 31.995 32.65 32.50 32.65 31.10 32.65 228,000 31.995 1.71%
2023-09-07 0 32.10 31.85 32.10 31.85 32.70 81,200 2,617,375 32.234 32.10 31.85 32.10 31.85 32.70 81,200 32.234 0.31%
2023-09-06 0 32.00 31.90 32.00 31.45 32.45 74,700 2,388,405 31.973 32.00 31.90 32.00 31.45 32.45 74,700 31.973 0.31%
2023-09-05 0 31.90 31.90 32.15 31.10 32.80 64,900 2,067,055 31.850 31.90 31.90 32.15 31.10 32.80 64,900 31.850 -4.20%
2023-09-04 0 33.30 33.30 33.45 31.60 36.65 423,600 14,003,345 33.058 33.30 33.30 33.45 31.60 36.65 423,600 33.058 -8.89%
2023-08-31 0 36.55 36.10 36.55 35.05 37.15 517,100 18,796,485 36.350 36.55 36.10 36.55 35.05 37.15 517,100 36.350 0.97%
2023-08-30 0 36.20 36.10 36.20 34.45 36.20 319,000 11,274,055 35.342 36.20 36.10 36.20 34.45 36.20 319,000 35.342 4.93%
2023-08-29 0 34.50 34.40 34.50 33.00 34.60 463,400 15,703,385 33.887 34.50 34.40 34.50 33.00 34.60 463,400 33.887 3.76%
2023-08-28 0 33.25 33.05 33.25 31.80 33.25 265,200 8,638,280 32.573 33.25 33.05 33.25 31.80 33.25 265,200 32.573 4.23%
2023-08-25 0 31.90 31.80 31.90 30.50 33.30 334,800 10,755,610 32.125 31.90 31.80 31.90 30.50 33.30 334,800 32.125 0.00%
2023-08-24 0 31.90 31.90 31.95 26.75 32.15 607,500 18,447,030 30.365 31.90 31.90 31.95 26.75 32.15 607,500 30.365 4.59%
2023-08-23 0 30.50 30.50 30.95 30.15 36.50 787,600 27,555,695 34.987 30.50 30.50 30.95 30.15 36.50 787,600 34.987 -12.86%
2023-08-22 0 35.00 34.95 35.00 33.10 42.40 1,457,900 55,597,950 38.136 35.00 34.95 35.00 33.10 42.40 1,457,900 38.136 -12.28%
2023-08-21 0 39.90 39.90 39.95 38.35 42.05 1,454,400 58,679,180 40.346 39.90 39.90 39.95 38.35 42.05 1,454,400 40.346 2.57%
2023-08-18 0 38.90 38.70 38.90 36.50 39.95 1,077,400 41,736,365 38.738 38.90 38.70 38.90 36.50 39.95 1,077,400 38.738 5.28%
2023-08-17 0 36.95 36.95 37.00 35.85 38.65 1,042,800 38,728,858 37.139 36.95 36.95 37.00 35.85 38.65 1,042,800 37.139 -1.34%
2023-08-16 0 37.45 37.40 37.45 34.50 37.80 963,000 35,185,920 36.538 37.45 37.40 37.45 34.50 37.80 963,000 36.538 8.87%
2023-08-15 0 34.40 34.35 34.40 31.25 34.90 901,400 30,356,700 33.677 34.40 34.35 34.40 31.25 34.90 901,400 33.677 10.08%
2023-08-14 0 31.25 31.25 31.30 30.45 32.50 615,000 19,339,985 31.447 31.25 31.25 31.30 30.45 32.50 615,000 31.447 -1.11%
2023-08-11 0 31.60 31.50 31.60 29.00 31.60 1,823,500 53,765,775 29.485 31.60 31.50 31.60 29.00 31.60 1,823,500 29.485 7.85%
2023-08-10 0 29.30 29.25 29.35 29.00 29.70 1,294,300 37,814,515 29.216 29.30 29.25 29.35 29.00 29.70 1,294,300 29.216 0.34%
2023-08-09 0 29.20 29.20 29.40 29.05 29.75 1,111,600 32,619,700 29.345 29.20 29.20 29.40 29.05 29.75 1,111,600 29.345 0.69%
2023-08-08 0 29.00 29.00 29.10 28.80 29.80 766,700 22,438,280 29.266 29.00 29.00 29.10 28.80 29.80 766,700 29.266 -1.69%
2023-08-07 0 29.50 29.20 29.50 28.65 30.10 492,300 14,389,400 29.229 29.50 29.20 29.50 28.65 30.10 492,300 29.229 2.43%
2023-08-04 0 28.80 28.60 28.95 27.80 28.85 160,400 4,592,790 28.633 28.80 28.60 28.95 27.80 28.85 160,400 28.633 5.30%
2023-08-03 0 27.35 27.35 27.60 27.15 28.40 124,700 3,433,980 27.538 27.35 27.35 27.60 27.15 28.40 124,700 27.538 0.92%
2023-08-02 0 27.10 27.10 28.00 26.90 28.70 271,400 7,404,785 27.284 27.10 27.10 28.00 26.90 28.70 271,400 27.284 -3.21%
2023-08-01 0 28.00 28.00 28.30 27.70 30.50 433,900 12,433,790 28.656 28.00 28.00 28.30 27.70 30.50 433,900 28.656 -8.20%
2023-07-31 0 30.50 30.45 30.50 28.90 30.85 447,900 13,473,675 30.082 30.50 30.45 30.50 28.90 30.85 447,900 30.082 5.54%
2023-07-28 0 28.90 28.90 29.50 28.35 31.30 486,200 14,346,795 29.508 28.90 28.90 29.50 28.35 31.30 486,200 29.508 0.52%
2023-07-27 0 28.75 28.75 29.05 27.55 29.10 354,800 10,163,785 28.647 28.75 28.75 29.05 27.55 29.10 354,800 28.647 1.41%
2023-07-26 0 28.35 28.00 28.35 25.10 28.50 349,300 9,354,910 26.782 28.35 28.00 28.35 25.10 28.50 349,300 26.782 5.78%
2023-07-25 0 26.80 26.75 26.80 26.55 28.00 109,400 2,961,860 27.074 26.80 26.75 26.80 26.55 28.00 109,400 27.074 -3.60%
2023-07-24 0 27.80 27.80 27.95 26.20 28.60 342,000 9,468,185 27.685 27.80 27.80 27.95 26.20 28.60 342,000 27.685 -3.64%
2023-07-21 0 28.85 28.85 28.95 28.50 29.00 99,500 2,865,440 28.798 28.85 28.85 28.95 28.50 29.00 99,500 28.798 0.00%
2023-07-20 0 28.85 28.85 29.00 28.85 29.50 62,700 1,815,980 28.963 28.85 28.85 29.00 28.85 29.50 62,700 28.963 -0.52%
2023-07-19 0 29.00 29.00 29.10 28.80 29.80 92,900 2,705,070 29.118 29.00 29.00 29.10 28.80 29.80 92,900 29.118 0.35%
2023-07-18 0 28.90 28.90 28.95 28.00 29.55 365,900 10,498,045 28.691 28.90 28.90 28.95 28.00 29.55 365,900 28.691 -2.03%
2023-07-14 0 29.50 29.45 29.50 29.10 31.80 516,000 15,665,055 30.359 29.50 29.45 29.50 29.10 31.80 516,000 30.359 2.08%
2023-07-13 0 28.90 28.90 28.95 28.45 29.40 847,700 24,340,275 28.713 28.90 28.90 28.95 28.45 29.40 847,700 28.713 -0.34%
2023-07-12 0 29.00 29.00 29.10 28.55 32.00 1,890,200 56,298,485 29.784 29.00 29.00 29.10 28.55 32.00 1,890,200 29.784

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top