Sichuan Kelun-Biotech Biopharmaceutical Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 06990  2023-07-11    
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 0 392.2 392.2 392.6 390.8 400.6 202,700 79,763,062 393.50 392.2 392.2 392.6 390.8 400.6 202,700 393.50 -1.75%
2025-12-30 0 399.2 398.6 399.4 390.8 406.0 426,400 169,018,323 396.38 399.2 398.6 399.4 390.8 406.0 426,400 396.38 -1.63%
2025-12-29 0 405.8 404.6 405.8 396.6 426.2 443,864 179,231,542 403.80 405.8 404.6 405.8 396.6 426.2 443,864 403.80 -3.20%
2025-12-24 0 419.2 419.2 420.8 412.6 426.2 213,570 89,808,063 420.51 419.2 419.2 420.8 412.6 426.2 213,570 420.51 0.19%
2025-12-23 0 418.4 416.2 418.4 400.0 427.0 414,978 173,322,827 417.67 418.4 416.2 418.4 400.0 427.0 414,978 417.67 1.31%
2025-12-22 0 413.0 410.6 413.0 408.0 419.4 331,641 137,186,359 413.66 413.0 410.6 413.0 408.0 419.4 331,641 413.66 -1.48%
2025-12-19 0 419.2 419.0 419.2 399.4 427.6 522,226 219,082,850 419.52 419.2 419.0 419.2 399.4 427.6 522,226 419.52 3.51%
2025-12-18 0 405.0 402.2 405.2 396.6 417.8 394,342 160,029,106 405.81 405.0 402.2 405.2 396.6 417.8 394,342 405.81 -0.39%
2025-12-17 0 406.6 406.0 406.6 398.8 417.6 298,906 121,404,043 406.16 406.6 406.0 406.6 398.8 417.6 298,906 406.16 0.54%
2025-12-16 0 404.4 403.8 404.4 392.8 409.0 605,646 242,361,935 400.17 404.4 403.8 404.4 392.8 409.0 605,646 400.17 0.45%
2025-12-15 0 402.6 402.4 402.8 398.0 437.6 1,101,003 445,562,901 404.69 402.6 402.4 402.8 398.0 437.6 1,101,003 404.69 -8.21%
2025-12-12 0 438.6 437.2 438.6 406.4 438.6 982,214 414,244,862 421.75 438.6 437.2 438.6 406.4 438.6 982,214 421.75 5.03%
2025-12-11 0 417.6 416.6 417.6 406.4 429.6 347,664 144,774,218 416.42 417.6 416.6 417.6 406.4 429.6 347,664 416.42 1.31%
2025-12-10 0 412.2 412.0 412.2 400.0 425.0 1,009,876 413,445,811 409.40 412.2 412.0 412.2 400.0 425.0 1,009,876 409.40 -3.38%
2025-12-09 0 426.6 426.0 426.6 408.6 460.0 939,361 398,300,306 424.01 426.6 426.0 426.6 408.6 460.0 939,361 424.01 -4.31%
2025-12-08 0 445.8 443.4 445.8 436.0 470.0 587,000 262,109,943 446.52 445.8 443.4 445.8 436.0 470.0 587,000 446.52 -3.09%
2025-12-05 0 460.0 457.8 460.0 447.4 462.6 379,048 173,240,252 457.04 460.0 457.8 460.0 447.4 462.6 379,048 457.04 2.45%
2025-12-04 0 449.0 448.2 449.0 433.8 450.8 237,212 105,360,314 444.16 449.0 448.2 449.0 433.8 450.8 237,212 444.16 3.94%
2025-12-03 0 432.0 431.0 432.0 425.4 445.8 247,514 106,969,831 432.18 432.0 431.0 432.0 425.4 445.8 247,514 432.18 -1.41%
2025-12-02 0 438.2 437.0 438.2 432.8 445.0 287,690 126,274,332 438.92 438.2 437.0 438.2 432.8 445.0 287,690 438.92 -0.41%
2025-12-01 0 440.0 439.2 440.0 430.8 456.6 520,048 228,297,703 438.99 440.0 439.2 440.0 430.8 456.6 520,048 438.99 -3.59%
2025-11-28 0 456.4 454.8 456.4 449.2 461.8 232,944 106,006,345 455.07 456.4 454.8 456.4 449.2 461.8 232,944 455.07 -0.13%
2025-11-27 0 457.0 456.6 457.0 451.4 469.2 318,326 146,483,915 460.17 457.0 456.6 457.0 451.4 469.2 318,326 460.17 0.88%
2025-11-26 0 453.0 451.8 453.0 448.6 468.0 370,463 169,701,491 458.08 453.0 451.8 453.0 448.6 468.0 370,463 458.08 1.07%
2025-11-25 0 448.2 448.2 448.4 443.2 472.6 642,378 294,355,890 458.23 448.2 448.2 448.4 443.2 472.6 642,378 458.23 -0.44%
2025-11-24 0 450.2 449.4 450.2 425.8 450.2 875,036 388,698,377 444.21 450.2 449.4 450.2 425.8 450.2 875,036 444.21 5.53%
2025-11-21 0 426.6 426.4 426.6 417.4 440.4 397,777 169,850,365 427.00 426.6 426.4 426.6 417.4 440.4 397,777 427.00 -2.96%
2025-11-20 0 439.6 436.6 439.6 423.8 444.6 234,858 102,386,916 435.95 439.6 436.6 439.6 423.8 444.6 234,858 435.95 2.52%
2025-11-19 0 428.8 426.6 428.8 417.6 444.6 327,521 139,382,661 425.57 428.8 426.6 428.8 417.6 444.6 327,521 425.57 -1.33%
2025-11-18 0 434.6 434.2 434.6 422.2 445.0 320,783 139,088,431 433.59 434.6 434.2 434.6 422.2 445.0 320,783 433.59 -0.09%
2025-11-17 0 435.0 434.8 435.0 428.8 475.0 833,749 367,302,701 440.54 435.0 434.8 435.0 428.8 475.0 833,749 440.54 -6.45%
2025-11-14 0 465.0 464.8 465.0 445.6 476.0 506,825 234,587,047 462.86 465.0 464.8 465.0 445.6 476.0 506,825 462.86 2.24%
2025-11-13 0 454.8 454.6 454.8 434.0 458.0 1,219,463 550,277,924 451.25 454.8 454.6 454.8 434.0 458.0 1,219,463 451.25 5.13%
2025-11-12 0 432.6 432.6 432.8 413.8 435.2 645,982 277,929,868 430.24 432.6 432.6 432.8 413.8 435.2 645,982 430.24 4.80%
2025-11-11 0 412.8 410.4 413.0 408.6 420.0 279,536 115,173,040 412.02 412.8 410.4 413.0 408.6 420.0 279,536 412.02 -0.15%
2025-11-10 0 413.4 413.2 413.4 395.8 416.2 675,650 275,726,935 408.09 413.4 413.2 413.4 395.8 416.2 675,650 408.09 1.08%
2025-11-07 0 409.0 408.6 409.0 403.8 418.6 609,900 250,225,948 410.27 409.0 408.6 409.0 403.8 418.6 609,900 410.27 -0.63%
2025-11-06 0 411.6 411.2 411.6 400.4 439.0 1,543,128 631,335,572 409.13 411.6 411.2 411.6 400.4 439.0 1,543,128 409.13 -5.20%
2025-11-05 0 434.2 433.0 434.2 418.2 451.4 822,898 357,001,451 433.83 434.2 433.0 434.2 418.2 451.4 822,898 433.83 -1.27%
2025-11-04 0 439.8 439.2 439.8 437.0 453.8 494,154 218,638,216 442.45 439.8 439.2 439.8 437.0 453.8 494,154 442.45 -2.53%
2025-11-03 0 451.2 451.0 451.2 425.6 465.4 870,424 394,159,497 452.84 451.2 451.0 451.2 425.6 465.4 870,424 452.84 0.71%
2025-10-31 0 448.0 448.0 448.2 416.2 459.6 1,019,765 455,320,975 446.50 448.0 448.0 448.2 416.2 459.6 1,019,765 446.50 6.26%
2025-10-30 0 421.6 421.4 421.6 390.8 424.4 1,392,798 568,144,297 407.92 421.6 421.4 421.6 390.8 424.4 1,392,798 407.92 -0.05%
2025-10-28 0 421.8 421.0 421.8 411.2 431.0 818,527 341,444,646 417.15 421.8 421.0 421.8 411.2 431.0 818,527 417.15 -1.82%
2025-10-27 0 429.6 429.4 429.6 425.6 443.0 666,360 286,874,579 430.51 429.6 429.4 429.6 425.6 443.0 666,360 430.51 -1.83%
2025-10-24 0 437.6 436.6 437.6 423.2 440.2 732,532 316,646,900 432.26 437.6 436.6 437.6 423.2 440.2 732,532 432.26 2.48%
2025-10-23 0 427.0 426.8 427.0 416.2 456.0 1,351,804 576,680,582 426.60 427.0 426.8 427.0 416.2 456.0 1,351,804 426.60 -5.82%
2025-10-22 0 453.4 453.2 453.4 448.6 488.0 705,830 323,419,027 458.21 453.4 453.2 453.4 448.6 488.0 705,830 458.21 -3.74%
2025-10-21 0 471.0 470.0 471.0 464.8 494.6 486,206 230,626,778 474.34 471.0 470.0 471.0 464.8 494.6 486,206 474.34 -1.71%
2025-10-20 0 479.2 478.4 479.2 457.4 485.4 464,392 220,895,890 475.67 479.2 478.4 479.2 457.4 485.4 464,392 475.67 4.54%
2025-10-17 0 458.4 457.8 458.4 453.2 474.6 423,576 194,978,971 460.32 458.4 457.8 458.4 453.2 474.6 423,576 460.32 -3.17%
2025-10-16 0 473.4 472.8 473.4 462.4 487.8 530,084 250,476,851 472.52 473.4 472.8 473.4 462.4 487.8 530,084 472.52 1.02%
2025-10-15 0 468.6 468.2 468.6 434.2 472.4 1,097,960 500,092,751 455.47 468.6 468.2 468.6 434.2 472.4 1,097,960 455.47 5.02%
2025-10-14 0 446.2 446.2 447.0 435.8 504.5 1,586,611 725,302,384 457.14 446.2 446.2 447.0 435.8 504.5 1,586,611 457.14 -9.82%
2025-10-13 0 494.8 494.6 494.8 476.0 508.0 806,318 395,645,264 490.68 494.8 494.6 494.8 476.0 508.0 806,318 490.68 1.27%
2025-10-10 0 488.6 487.8 488.6 482.8 518.5 748,744 371,957,896 496.78 488.6 487.8 488.6 482.8 518.5 748,744 496.78 -4.29%
2025-10-09 0 510.5 510.0 510.5 506.0 577.0 1,026,875 535,822,537 521.80 510.5 510.0 510.5 506.0 577.0 1,026,875 521.80 -11.60%
2025-10-08 0 577.5 577.0 577.5 552.0 578.0 189,258 107,909,650 570.17 577.5 577.0 577.5 552.0 578.0 189,258 570.17 2.85%
2025-10-06 0 561.5 558.5 561.5 548.0 563.0 82,400 45,894,550 556.97 561.5 558.5 561.5 548.0 563.0 82,400 556.97 0.00%
2025-10-03 0 561.5 561.5 562.5 543.0 581.0 111,586 61,878,145 554.53 561.5 561.5 562.5 543.0 581.0 111,586 554.53 -0.18%
2025-10-02 0 562.5 562.0 562.5 513.0 563.0 239,292 130,712,674 546.25 562.5 562.0 562.5 513.0 563.0 239,292 546.25 9.44%
2025-09-30 0 514.0 513.5 514.0 496.2 514.0 408,348 207,418,169 507.94 514.0 513.5 514.0 496.2 514.0 408,348 507.94 3.71%
2025-09-29 0 495.6 495.4 495.6 475.8 502.0 644,443 314,012,057 487.26 495.6 495.4 495.6 475.8 502.0 644,443 487.26 1.93%
2025-09-26 0 486.2 486.2 486.4 478.2 510.0 1,135,300 556,952,809 490.58 486.2 486.2 486.4 478.2 510.0 1,135,300 490.58 -4.29%
2025-09-25 0 508.0 506.5 508.0 497.0 514.0 431,156 217,590,902 504.67 508.0 506.5 508.0 497.0 514.0 431,156 504.67 1.97%
2025-09-24 0 498.2 497.8 498.2 495.4 522.0 551,525 277,997,582 504.05 498.2 497.8 498.2 495.4 522.0 551,525 504.05 -2.98%
2025-09-23 0 513.5 511.5 513.5 502.0 538.0 454,136 233,757,764 514.73 513.5 511.5 513.5 502.0 538.0 454,136 514.73 -2.28%
2025-09-22 0 525.5 525.0 525.5 501.5 526.0 376,036 194,662,256 517.67 525.5 525.0 525.5 501.5 526.0 376,036 517.67 3.14%
2025-09-19 0 509.5 506.0 509.5 491.2 516.5 1,009,501 509,431,209 504.64 509.5 506.0 509.5 491.2 516.5 1,009,501 504.64 -0.10%
2025-09-18 0 510.0 509.5 510.0 498.0 525.0 602,563 306,657,978 508.92 510.0 509.5 510.0 498.0 525.0 602,563 508.92 -0.29%
2025-09-17 0 511.5 511.0 511.5 481.0 513.0 782,285 388,021,704 496.01 511.5 511.0 511.5 481.0 513.0 782,285 496.01 0.10%
2025-09-16 0 511.0 510.0 511.0 490.2 520.0 552,408 276,632,287 500.78 511.0 510.0 511.0 490.2 520.0 552,408 500.78 0.39%
2025-09-15 0 509.0 509.0 509.5 501.5 527.0 593,316 303,555,692 511.63 509.0 509.0 509.5 501.5 527.0 593,316 511.63 0.49%
2025-09-12 0 506.5 506.0 506.5 495.6 514.0 790,342 399,131,325 505.01 506.5 506.0 506.5 495.6 514.0 790,342 505.01 3.11%
2025-09-11 0 491.2 491.2 491.4 435.6 506.0 2,014,460 986,715,250 489.82 491.2 491.2 491.4 435.6 506.0 2,014,460 489.82 -1.86%
2025-09-10 0 500.5 500.0 500.5 497.8 534.0 547,600 278,112,465 507.88 500.5 500.0 500.5 497.8 534.0 547,600 507.88 -4.39%
2025-09-09 0 523.5 520.0 523.5 518.0 541.5 580,325 306,225,289 527.68 523.5 520.0 523.5 518.0 541.5 580,325 527.68 -0.57%
2025-09-08 0 526.5 524.5 526.5 496.4 530.0 927,524 477,014,585 514.29 526.5 524.5 526.5 496.4 530.0 927,524 514.29 0.48%
2025-09-05 0 524.0 519.5 524.0 490.8 530.0 623,001 322,206,394 517.18 524.0 519.5 524.0 490.8 530.0 623,001 517.18 6.63%
2025-09-04 0 491.4 489.4 491.4 488.0 527.0 742,641 369,811,426 497.97 491.4 489.4 491.4 488.0 527.0 742,641 497.97 -4.30%
2025-09-03 0 513.5 513.5 514.0 493.2 530.0 567,141 289,464,896 510.39 513.5 513.5 514.0 493.2 530.0 567,141 510.39 2.99%
2025-09-02 0 498.6 496.0 498.6 478.2 500.5 699,746 345,279,847 493.44 498.6 496.0 498.6 478.2 500.5 699,746 493.44 2.59%
2025-09-01 0 486.0 483.8 486.0 451.0 489.0 650,339 307,177,956 472.34 486.0 483.8 486.0 451.0 489.0 650,339 472.34 7.00%
2025-08-29 0 454.2 453.8 454.2 440.0 470.0 778,804 357,332,849 458.82 454.2 453.8 454.2 440.0 470.0 778,804 458.82 0.04%
2025-08-28 0 454.0 453.8 454.0 437.0 468.8 913,520 413,884,428 453.07 454.0 453.8 454.0 437.0 468.8 913,520 453.07 -2.03%
2025-08-27 0 463.4 463.0 463.4 443.0 498.2 2,426,446 1,127,713,678 464.76 463.4 463.0 463.4 443.0 498.2 2,426,446 464.76 -4.57%
2025-08-26 0 485.6 485.4 485.6 462.6 488.0 4,238,485 2,044,790,928 482.43 485.6 485.4 485.6 462.6 488.0 4,238,485 482.43 3.36%
2025-08-25 0 469.8 469.4 469.8 454.0 485.8 552,010 256,278,422 464.26 469.8 469.4 469.8 454.0 485.8 552,010 464.26 0.69%
2025-08-22 0 466.6 465.4 466.6 442.8 468.6 683,052 312,720,817 457.83 466.6 465.4 466.6 442.8 468.6 683,052 457.83 2.82%
2025-08-21 0 453.8 453.0 453.8 428.4 455.4 657,485 291,236,691 442.96 453.8 453.0 453.8 428.4 455.4 657,485 442.96 5.29%
2025-08-20 0 431.0 430.0 431.0 426.8 459.6 980,027 424,697,801 433.35 431.0 430.0 431.0 426.8 459.6 980,027 433.35 -5.48%
2025-08-19 0 456.0 455.8 456.0 438.4 476.2 1,277,276 585,781,210 458.62 456.0 455.8 456.0 438.4 476.2 1,277,276 458.62 2.06%
2025-08-18 0 446.8 446.0 446.8 430.0 450.0 760,377 337,007,032 443.21 446.8 446.0 446.8 430.0 450.0 760,377 443.21 2.95%
2025-08-15 0 434.0 433.8 434.0 426.0 441.2 524,340 227,566,555 434.01 434.0 433.8 434.0 426.0 441.2 524,340 434.01 0.09%
2025-08-14 0 433.6 432.4 433.6 420.0 438.8 733,015 315,282,740 430.12 433.6 432.4 433.6 420.0 438.8 733,015 430.12 3.63%
2025-08-13 0 418.4 416.6 418.4 401.6 426.2 785,623 328,231,505 417.80 418.4 416.6 418.4 401.6 426.2 785,623 417.80 3.67%
2025-08-12 0 403.6 403.4 403.6 396.2 411.6 622,866 252,042,758 404.65 403.6 403.4 403.6 396.2 411.6 622,866 404.65 0.05%
2025-08-11 0 403.4 403.4 405.2 390.0 412.4 700,377 280,257,353 400.15 403.4 403.4 405.2 390.0 412.4 700,377 400.15 0.10%
2025-08-08 0 403.0 403.0 403.6 395.2 409.8 705,430 284,034,247 402.64 403.0 403.0 403.6 395.2 409.8 705,430 402.64 0.80%
2025-08-07 0 399.8 399.8 400.0 398.8 426.2 937,680 381,665,300 407.03 399.8 399.8 400.0 398.8 426.2 937,680 407.03 -4.76%
2025-08-06 0 419.8 418.6 419.8 410.6 436.4 952,375 398,296,174 418.21 419.8 418.6 419.8 410.6 436.4 952,375 418.21 -3.05%
2025-08-05 0 433.0 433.0 433.2 405.8 435.4 1,295,467 545,993,638 421.46 433.0 433.0 433.2 405.8 435.4 1,295,467 421.46 7.13%
2025-08-04 0 404.2 404.2 405.0 386.2 409.0 984,788 393,863,106 399.95 404.2 404.2 405.0 386.2 409.0 984,788 399.95 -0.25%
2025-08-01 0 405.2 405.0 405.2 399.2 423.8 687,583 281,280,396 409.09 405.2 405.0 405.2 399.2 423.8 687,583 409.09 -2.60%
2025-07-31 0 416.0 411.4 416.0 385.8 420.4 1,223,558 500,718,588 409.23 416.0 411.4 416.0 385.8 420.4 1,223,558 409.23 7.05%
2025-07-30 0 388.6 387.6 388.6 382.0 401.8 1,546,000 604,610,630 391.08 388.6 387.6 388.6 382.0 401.8 1,546,000 391.08 -1.42%
2025-07-29 0 394.2 394.0 394.4 376.2 398.6 876,150 342,424,919 390.83 394.2 394.0 394.4 376.2 398.6 876,150 390.83 3.19%
2025-07-28 0 382.0 381.8 382.0 367.4 383.0 467,718 175,865,154 376.01 382.0 381.8 382.0 367.4 383.0 467,718 376.01 3.13%
2025-07-25 0 370.4 370.4 371.4 363.8 391.0 485,100 181,075,240 373.27 370.4 370.4 371.4 363.8 391.0 485,100 373.27 -4.49%
2025-07-24 0 387.8 387.6 387.8 370.0 390.6 526,808 200,349,403 380.31 387.8 387.6 387.8 370.0 390.6 526,808 380.31 3.41%
2025-07-23 0 375.0 375.0 375.6 371.4 383.0 373,191 140,418,137 376.26 375.0 375.0 375.6 371.4 383.0 373,191 376.26 -0.79%
2025-07-22 0 378.0 376.2 378.0 374.6 398.2 593,995 226,962,186 382.09 378.0 376.2 378.0 374.6 398.2 593,995 382.09 0.11%
2025-07-21 0 377.6 377.4 377.6 370.8 389.8 490,610 184,658,259 376.39 377.6 377.4 377.6 370.8 389.8 490,610 376.39 -2.83%
2025-07-18 0 388.6 388.2 388.6 376.4 397.0 774,718 298,856,495 385.76 388.6 388.2 388.6 376.4 397.0 774,718 385.76 1.09%
2025-07-17 0 384.4 384.0 384.4 354.8 391.0 1,191,300 453,979,733 381.08 384.4 384.0 384.4 354.8 391.0 1,191,300 381.08 8.16%
2025-07-16 0 355.4 354.0 355.4 352.0 361.6 483,525 172,594,991 356.95 355.4 354.0 355.4 352.0 361.6 483,525 356.95 -0.62%
2025-07-15 0 357.6 356.6 357.6 336.0 364.4 1,156,254 410,130,584 354.71 357.6 356.6 357.6 336.0 364.4 1,156,254 354.71 4.32%
2025-07-14 0 342.8 342.4 342.8 329.8 343.2 594,557 200,555,780 337.32 342.8 342.4 342.8 329.8 343.2 594,557 337.32 0.82%
2025-07-11 0 340.0 340.0 340.4 336.0 348.4 333,214 113,678,928 341.16 340.0 340.0 340.4 336.0 348.4 333,214 341.16 1.25%
2025-07-10 0 335.8 335.4 335.8 333.8 350.2 371,200 126,203,428 339.99 335.8 335.4 335.8 333.8 350.2 371,200 339.99 -4.00%
2025-07-09 0 349.8 349.4 350.0 337.2 354.4 373,200 130,189,740 348.85 349.8 349.4 350.0 337.2 354.4 373,200 348.85 1.98%
2025-07-08 0 343.0 341.6 343.0 339.2 357.6 485,879 167,212,667 344.14 343.0 341.6 343.0 339.2 357.6 485,879 344.14 -2.67%
2025-07-07 0 352.4 352.0 352.4 346.2 369.8 330,200 116,345,040 352.35 352.4 352.0 352.4 346.2 369.8 330,200 352.35 -2.65%
2025-07-04 0 362.0 362.0 363.0 349.0 368.6 784,735 282,754,234 360.32 362.0 362.0 363.0 349.0 368.6 784,735 360.32 3.61%
2025-07-03 0 349.4 349.4 349.6 323.8 357.2 894,288 311,377,710 348.19 349.4 349.4 349.6 323.8 357.2 894,288 348.19 6.20%
2025-07-02 0 329.0 328.8 329.0 318.2 336.6 899,058 293,588,236 326.55 329.0 328.8 329.0 318.2 336.6 899,058 326.55 0.55%
2025-06-30 0 327.2 326.0 327.2 318.0 331.4 470,600 152,698,667 324.48 327.2 326.0 327.2 318.0 331.4 470,600 324.48 0.06%
2025-06-27 0 327.0 325.2 327.0 319.6 332.8 357,432 116,242,309 325.22 327.0 325.2 327.0 319.6 332.8 357,432 325.22 0.62%
2025-06-26 0 325.0 323.6 325.2 314.2 328.6 796,357 256,444,620 322.02 325.0 323.6 325.2 314.2 328.6 796,357 322.02 -1.10%
2025-06-25 0 328.6 327.0 328.6 325.0 342.8 629,451 208,246,972 330.84 328.6 327.0 328.6 325.0 342.8 629,451 330.84 -2.09%
2025-06-24 0 335.6 335.6 336.6 318.2 340.0 691,218 230,006,252 332.76 335.6 335.6 336.6 318.2 340.0 691,218 332.76 2.44%
2025-06-23 0 327.6 327.6 327.8 314.2 336.4 535,600 175,199,609 327.11 327.6 327.6 327.8 314.2 336.4 535,600 327.11 1.68%
2025-06-20 0 322.2 322.0 322.2 314.2 327.2 719,124 230,175,901 320.08 322.2 322.0 322.2 314.2 327.2 719,124 320.08 0.25%
2025-06-19 0 321.4 321.4 321.8 318.0 348.2 1,050,634 342,258,746 325.76 321.4 321.4 321.8 318.0 348.2 1,050,634 325.76 -6.19%
2025-06-18 0 342.6 342.6 343.2 330.8 346.0 597,858 203,031,803 339.60 342.6 342.6 343.2 330.8 346.0 597,858 339.60 3.44%
2025-06-17 0 331.2 331.2 331.4 327.4 368.0 1,310,591 442,001,261 337.25 331.2 331.2 331.4 327.4 368.0 1,310,591 337.25 -7.12%
2025-06-16 0 356.6 356.2 356.6 341.0 370.0 1,375,033 487,907,442 354.83 356.6 356.2 356.6 341.0 370.0 1,375,033 354.83 2.77%
2025-06-13 0 347.0 347.0 347.2 342.4 373.4 3,263,000 1,145,403,159 351.03 347.0 347.0 347.2 342.4 373.4 3,263,000 351.03 -4.51%
2025-06-12 0 363.4 363.2 363.4 338.2 380.0 1,959,982 714,461,404 364.52 363.4 363.2 363.4 338.2 380.0 1,959,982 364.52 5.95%
2025-06-11 0 343.0 341.8 343.0 329.4 354.0 1,286,100 436,052,336 339.05 343.0 341.8 343.0 329.4 354.0 1,286,100 339.05 -1.83%
2025-06-10 0 349.4 349.4 349.8 340.4 363.0 1,311,808 461,312,384 351.66 349.4 349.4 349.8 340.4 363.0 1,311,808 351.66 1.57%
2025-06-09 0 344.0 343.8 344.0 334.6 364.4 1,278,110 447,636,999 350.23 344.0 343.8 344.0 334.6 364.4 1,278,110 350.23 1.65%
2025-06-06 0 338.4 338.4 338.6 328.0 344.0 1,180,800 396,756,210 336.01 338.4 338.4 338.6 328.0 344.0 1,180,800 336.01 1.99%
2025-06-05 0 331.8 331.8 332.0 325.0 359.0 2,304,168 780,031,670 338.53 331.8 331.8 332.0 325.0 359.0 2,304,168 338.53 -7.58%
2025-06-04 0 359.0 359.0 360.0 342.4 365.0 827,090 295,268,335 357.00 359.0 359.0 360.0 342.4 365.0 827,090 357.00 5.53%
2025-06-03 0 340.2 340.0 340.2 319.8 341.4 932,124 310,062,667 332.64 340.2 340.0 340.2 319.8 341.4 932,124 332.64 6.65%
2025-06-02 0 319.0 317.8 319.0 309.2 328.0 130,194 41,279,182 317.06 319.0 317.8 319.0 309.2 328.0 130,194 317.06 -0.06%
2025-05-30 0 319.2 316.4 319.2 299.2 328.8 784,982 249,499,330 317.84 319.2 316.4 319.2 299.2 328.8 784,982 317.84 3.97%
2025-05-29 0 307.0 305.8 307.0 298.4 311.2 837,717 255,487,487 304.98 307.0 305.8 307.0 298.4 311.2 837,717 304.98 2.81%
2025-05-28 0 298.6 298.6 299.2 296.2 317.6 996,000 300,231,349 301.44 298.6 298.6 299.2 296.2 317.6 996,000 301.44 -5.98%
2025-05-27 0 317.6 317.6 318.0 316.0 329.6 362,025 115,937,420 320.25 317.6 317.6 318.0 316.0 329.6 362,025 320.25 0.63%
2025-05-26 0 315.6 315.6 316.6 305.6 326.6 478,608 149,952,348 313.31 315.6 315.6 316.6 305.6 326.6 478,608 313.31 -0.88%
2025-05-23 0 318.4 318.4 318.6 313.0 349.8 1,031,040 336,253,487 326.13 318.4 318.4 318.6 313.0 349.8 1,031,040 326.13 -2.63%
2025-05-22 0 327.0 326.8 327.2 320.8 344.4 862,768 282,885,301 327.88 327.0 326.8 327.2 320.8 344.4 862,768 327.88 -2.91%
2025-05-21 0 336.8 336.8 337.0 334.2 347.8 674,990 229,495,762 340.00 336.8 336.8 337.0 334.2 347.8 674,990 340.00 0.24%
2025-05-20 0 336.0 336.0 336.8 330.8 348.6 672,090 229,857,818 342.00 336.0 336.0 336.8 330.8 348.6 672,090 342.00 1.51%
2025-05-19 0 331.0 331.0 332.0 316.2 337.8 720,825 237,295,417 329.20 331.0 331.0 332.0 316.2 337.8 720,825 329.20 3.05%
2025-05-16 0 321.2 321.2 321.4 311.6 330.0 436,915 140,437,631 321.43 321.2 321.2 321.4 311.6 330.0 436,915 321.43 3.68%
2025-05-15 0 309.8 309.0 310.2 307.6 317.2 180,806 56,346,848 311.64 309.8 309.0 310.2 307.6 317.2 180,806 311.64 -1.09%
2025-05-14 0 313.2 312.8 313.2 307.0 323.2 330,124 103,466,264 313.42 313.2 312.8 313.2 307.0 323.2 330,124 313.42 -0.57%
2025-05-13 0 315.0 315.0 315.6 308.0 319.8 538,420 169,346,790 314.53 315.0 315.0 315.6 308.0 319.8 538,420 314.53 2.67%
2025-05-12 0 306.8 306.6 307.0 300.4 318.0 1,072,148 329,418,751 307.25 306.8 306.6 307.0 300.4 318.0 1,072,148 307.25 -4.42%
2025-05-09 0 321.0 320.8 321.8 314.0 327.6 659,620 211,123,291 320.07 321.0 320.8 321.8 314.0 327.6 659,620 320.07 -2.37%
2025-05-08 0 328.8 328.8 329.2 305.2 332.6 967,650 309,026,884 319.36 328.8 328.8 329.2 305.2 332.6 967,650 319.36 4.38%
2025-05-07 0 315.0 315.0 315.8 311.6 350.4 852,015 270,547,471 317.54 315.0 315.0 315.8 311.6 350.4 852,015 317.54 -6.69%
2025-05-06 0 337.6 337.6 338.0 331.6 357.0 559,896 189,149,340 337.83 337.6 337.6 338.0 331.6 357.0 559,896 337.83 -1.80%
2025-05-02 0 343.8 343.0 343.8 328.6 360.0 63,760 22,230,168 348.65 343.8 343.0 343.8 328.6 360.0 63,760 348.65 3.31%
2025-04-30 0 332.8 332.0 332.8 315.6 340.0 735,542 242,083,446 329.12 332.8 332.0 332.8 315.6 340.0 735,542 329.12 0.24%
2025-04-29 0 332.0 331.8 332.0 304.6 333.8 1,048,162 338,528,166 322.97 332.0 331.8 332.0 304.6 333.8 1,048,162 322.97 9.79%
2025-04-28 0 302.4 302.4 302.6 280.0 309.8 691,611 207,858,726 300.54 302.4 302.4 302.6 280.0 309.8 691,611 300.54 2.93%
2025-04-25 0 293.8 292.8 293.8 290.2 318.8 682,512 204,392,130 299.47 293.8 292.8 293.8 290.2 318.8 682,512 299.47 -4.67%
2025-04-24 0 308.2 308.2 308.4 296.0 315.0 740,358 226,901,213 306.47 308.2 308.2 308.4 296.0 315.0 740,358 306.47 3.22%
2025-04-23 0 298.6 298.6 298.8 297.4 328.4 609,400 186,070,010 305.33 298.6 298.6 298.8 297.4 328.4 609,400 305.33 -0.47%
2025-04-22 0 300.0 299.8 300.0 278.0 308.6 1,221,118 368,191,247 301.52 300.0 299.8 300.0 278.0 308.6 1,221,118 301.52 5.12%
2025-04-17 0 285.4 285.4 286.4 275.0 294.0 811,904 232,778,521 286.71 285.4 285.4 286.4 275.0 294.0 811,904 286.71 -1.25%
2025-04-16 0 289.0 288.6 289.0 278.6 309.2 1,109,562 322,771,538 290.90 289.0 288.6 289.0 278.6 309.2 1,109,562 290.90 -6.83%
2025-04-15 0 310.2 310.2 310.4 303.0 346.0 612,842 192,157,336 313.55 310.2 310.2 310.4 303.0 346.0 612,842 313.55 -3.36%
2025-04-14 0 321.0 320.6 321.0 305.0 328.0 830,860 264,491,722 318.33 321.0 320.6 321.0 305.0 328.0 830,860 318.33 6.29%
2025-04-11 0 302.0 301.8 302.0 281.4 305.8 613,700 181,563,757 295.85 302.0 301.8 302.0 281.4 305.8 613,700 295.85 7.55%
2025-04-10 0 280.8 280.6 281.2 273.4 304.6 753,030 216,175,732 287.07 280.8 280.6 281.2 273.4 304.6 753,030 287.07 5.72%
2025-04-09 0 265.6 265.6 266.0 228.2 269.6 697,794 174,103,756 249.51 265.6 265.6 266.0 228.2 269.6 697,794 249.51 2.47%
2025-04-08 0 259.2 257.8 259.4 237.2 268.0 1,422,500 356,914,335 250.91 259.2 257.8 259.4 237.2 268.0 1,422,500 250.91 7.11%
2025-04-07 0 242.0 241.0 242.0 237.0 303.8 2,846,565 731,456,626 256.96 242.0 241.0 242.0 237.0 303.8 2,846,565 256.96 -21.68%
2025-04-03 0 309.0 308.0 309.2 289.8 320.0 883,500 267,513,518 302.79 309.0 308.0 309.2 289.8 320.0 883,500 302.79 -0.77%
2025-04-02 0 311.4 311.2 311.4 300.8 328.0 616,300 192,088,313 311.68 311.4 311.2 311.4 300.8 328.0 616,300 311.68 1.10%
2025-04-01 0 308.0 306.6 308.2 280.2 313.0 862,555 264,379,121 306.51 308.0 306.6 308.2 280.2 313.0 862,555 306.51 5.91%
2025-03-31 0 290.8 290.6 290.8 279.6 310.0 1,695,290 478,153,951 282.05 290.8 290.6 290.8 279.6 310.0 1,695,290 282.05 -0.14%
2025-03-28 0 291.2 291.2 291.4 275.6 295.4 727,654 207,809,004 285.59 291.2 291.2 291.4 275.6 295.4 727,654 285.59 1.11%
2025-03-27 0 288.0 285.8 288.0 251.8 290.0 705,953 196,855,604 278.85 288.0 285.8 288.0 251.8 290.0 705,953 278.85 12.32%
2025-03-26 0 256.4 255.6 256.4 250.4 262.4 158,854 40,508,506 255.00 256.4 255.6 256.4 250.4 262.4 158,854 255.00 0.55%
2025-03-25 0 255.0 254.8 255.0 252.2 267.2 303,700 78,273,609 257.73 255.0 254.8 255.0 252.2 267.2 303,700 257.73 -2.15%
2025-03-24 0 260.6 259.2 260.6 253.4 271.8 292,112 76,917,251 263.31 260.6 259.2 260.6 253.4 271.8 292,112 263.31 0.23%
2025-03-21 0 260.0 259.2 260.0 247.8 266.0 798,746 206,814,110 258.92 260.0 259.2 260.0 247.8 266.0 798,746 258.92 -1.59%
2025-03-20 0 264.2 262.2 264.2 259.0 268.2 377,718 99,971,748 264.67 264.2 262.2 264.2 259.0 268.2 377,718 264.67 1.85%
2025-03-19 0 259.4 258.4 259.4 252.4 264.6 298,421 76,933,269 257.80 259.4 258.4 259.4 252.4 264.6 298,421 257.80 0.86%
2025-03-18 0 257.2 256.0 257.2 247.4 260.0 323,699 82,886,311 256.06 257.2 256.0 257.2 247.4 260.0 323,699 256.06 2.88%
2025-03-17 0 250.0 248.2 250.0 245.4 253.0 184,600 46,012,013 249.25 250.0 248.2 250.0 245.4 253.0 184,600 249.25 0.16%
2025-03-14 0 249.6 248.2 249.6 232.0 255.0 425,400 105,253,586 247.42 249.6 248.2 249.6 232.0 255.0 425,400 247.42 4.87%
2025-03-13 0 238.0 237.8 238.0 227.0 248.6 636,600 153,740,867 241.50 238.0 237.8 238.0 227.0 248.6 636,600 241.50 1.54%
2025-03-12 0 234.4 233.8 234.4 225.8 249.8 921,600 215,812,392 234.17 234.4 233.8 234.4 225.8 249.8 921,600 234.17 -4.25%
2025-03-11 0 244.8 244.2 244.8 231.8 251.4 747,001 183,237,569 245.30 244.8 244.2 244.8 231.8 251.4 747,001 245.30 -0.49%
2025-03-10 0 246.0 244.6 246.2 243.0 258.6 447,300 110,362,245 246.73 246.0 244.6 246.2 243.0 258.6 447,300 246.73 -0.65%
2025-03-07 0 247.6 247.6 247.8 243.4 254.0 407,100 101,495,065 249.31 247.6 247.6 247.8 243.4 254.0 407,100 249.31 -1.59%
2025-03-06 0 251.6 251.0 251.8 244.0 263.4 495,500 124,777,060 251.82 251.6 251.0 251.8 244.0 263.4 495,500 251.82 3.62%
2025-03-05 0 242.8 242.6 242.8 225.2 247.4 579,326 139,538,286 240.86 242.8 242.6 242.8 225.2 247.4 579,326 240.86 2.97%
2025-03-04 0 235.8 235.6 235.8 223.2 242.2 636,109 149,878,149 235.62 235.8 235.6 235.8 223.2 242.2 636,109 235.62 0.51%
2025-03-03 0 234.6 233.6 234.6 227.2 244.0 822,300 194,463,960 236.49 234.6 233.6 234.6 227.2 244.0 822,300 236.49 1.56%
2025-02-28 0 231.0 229.8 231.0 222.8 242.8 834,781 192,158,775 230.19 231.0 229.8 231.0 222.8 242.8 834,781 230.19 -1.45%
2025-02-27 0 234.4 232.0 234.4 218.0 234.8 654,190 148,682,839 227.28 234.4 232.0 234.4 218.0 234.8 654,190 227.28 4.27%
2025-02-26 0 224.8 223.4 224.8 208.2 229.8 703,400 156,682,733 222.75 224.8 223.4 224.8 208.2 229.8 703,400 222.75 5.44%
2025-02-25 0 213.2 212.8 213.2 198.0 217.0 450,167 95,729,824 212.65 213.2 212.8 213.2 198.0 217.0 450,167 212.65 3.60%
2025-02-24 0 205.8 205.6 205.8 200.2 219.6 495,300 103,538,760 209.04 205.8 205.6 205.8 200.2 219.6 495,300 209.04 -3.56%
2025-02-21 0 213.4 213.2 213.4 183.1 214.8 968,360 197,134,661 203.58 213.4 213.2 213.4 183.1 214.8 968,360 203.58 13.03%
2025-02-20 0 188.8 188.0 188.8 184.4 192.5 327,353 61,438,832 187.68 188.8 188.0 188.8 184.4 192.5 327,353 187.68 0.37%
2025-02-19 0 188.1 186.7 188.1 184.1 190.0 414,000 77,486,847 187.17 188.1 186.7 188.1 184.1 190.0 414,000 187.17 0.32%
2025-02-18 0 187.5 187.5 187.9 178.4 190.0 579,212 107,626,163 185.81 187.5 187.5 187.9 178.4 190.0 579,212 185.81 3.36%
2025-02-17 0 181.4 180.6 181.4 175.3 188.0 545,110 98,212,172 180.17 181.4 180.6 181.4 175.3 188.0 545,110 180.17 -0.60%
2025-02-14 0 182.5 182.2 182.9 178.7 185.8 516,400 94,669,758 183.33 182.5 182.2 182.9 178.7 185.8 516,400 183.33 2.64%
2025-02-13 0 177.8 177.8 178.7 177.4 186.0 534,848 97,439,062 182.18 177.8 177.8 178.7 177.4 186.0 534,848 182.18 -0.39%
2025-02-12 0 178.5 177.8 178.7 171.1 181.4 361,250 64,492,730 178.53 178.5 177.8 178.7 171.1 181.4 361,250 178.53 0.45%
2025-02-11 0 177.7 177.2 177.7 171.9 181.3 315,679 55,871,653 176.99 177.7 177.2 177.7 171.9 181.3 315,679 176.99 -1.99%
2025-02-10 0 181.3 180.0 181.3 176.9 185.0 205,654 36,887,745 179.37 181.3 180.0 181.3 176.9 185.0 205,654 179.37 1.80%
2025-02-07 0 178.1 178.1 178.7 173.1 181.3 376,600 67,176,703 178.38 178.1 178.1 178.7 173.1 181.3 376,600 178.38 2.89%
2025-02-06 0 173.1 173.0 173.1 158.8 174.3 273,754 46,630,917 170.34 173.1 173.0 173.1 158.8 174.3 273,754 170.34 6.72%
2025-02-05 0 162.2 162.2 162.4 156.0 163.6 184,200 29,749,118 161.50 162.2 162.2 162.4 156.0 163.6 184,200 161.50 2.66%
2025-02-04 0 158.0 158.0 158.5 156.0 161.3 172,700 27,217,490 157.60 158.0 158.0 158.5 156.0 161.3 172,700 157.60 -0.82%
2025-02-03 0 159.3 158.3 159.3 158.1 161.9 39,100 6,247,903 159.79 159.3 158.3 159.3 158.1 161.9 39,100 159.79 0.00%
2025-01-28 0 159.3 158.5 160.0 157.0 162.5 7,218 1,148,681 159.14 159.3 158.5 160.0 157.0 162.5 7,218 159.14 -0.62%
2025-01-27 0 160.3 159.1 160.3 157.8 169.9 189,000 30,397,718 160.83 160.3 159.1 160.3 157.8 169.9 189,000 160.83 -4.98%
2025-01-24 0 168.7 168.7 169.0 163.0 174.8 164,000 27,783,278 169.41 168.7 168.7 169.0 163.0 174.8 164,000 169.41 3.50%
2025-01-23 0 163.0 162.6 163.0 158.0 166.0 179,836 29,416,305 163.57 163.0 162.6 163.0 158.0 166.0 179,836 163.57 2.07%
2025-01-22 0 159.7 159.6 159.7 158.0 161.6 173,941 27,785,820 159.74 159.7 159.6 159.7 158.0 161.6 173,941 159.74 0.38%
2025-01-21 0 159.1 159.1 160.0 159.0 168.9 256,500 41,623,839 162.28 159.1 159.1 160.0 159.0 168.9 256,500 162.28 -5.13%
2025-01-20 0 167.7 166.8 167.7 163.0 170.9 193,600 32,745,417 169.14 167.7 166.8 167.7 163.0 170.9 193,600 169.14 3.14%
2025-01-17 0 162.6 162.6 163.6 156.5 168.0 220,439 36,002,753 163.32 162.6 162.6 163.6 156.5 168.0 220,439 163.32 1.75%
2025-01-16 0 159.8 159.8 160.4 159.0 169.0 88,872 14,325,004 161.19 159.8 159.8 160.4 159.0 169.0 88,872 161.19 -1.24%
2025-01-15 0 161.8 161.7 161.8 153.9 174.0 173,798 28,663,308 164.92 161.8 161.7 161.8 153.9 174.0 173,798 164.92 -4.77%
2025-01-14 0 169.9 169.8 169.9 164.3 170.9 252,461 42,493,683 168.32 169.9 169.8 169.9 164.3 170.9 252,461 168.32 0.95%
2025-01-13 0 168.3 167.9 168.3 163.6 170.9 149,110 25,118,660 168.46 168.3 167.9 168.3 163.6 170.9 149,110 168.46 1.75%
2025-01-10 0 165.4 165.4 167.2 161.2 169.4 163,361 26,884,014 164.57 165.4 165.4 167.2 161.2 169.4 163,361 164.57 1.85%
2025-01-09 0 162.4 162.4 163.4 159.0 164.5 52,100 8,470,690 162.59 162.4 162.4 163.4 159.0 164.5 52,100 162.59 1.06%
2025-01-08 0 160.7 159.4 160.8 159.1 166.3 210,004 33,916,539 161.50 160.7 159.4 160.8 159.1 166.3 210,004 161.50 -3.77%
2025-01-07 0 167.0 167.0 167.5 163.1 170.4 84,062 14,018,470 166.76 167.0 167.0 167.5 163.1 170.4 84,062 166.76 -1.36%
2025-01-06 0 169.3 168.4 169.4 161.6 170.0 227,515 37,703,921 165.72 169.3 168.4 169.4 161.6 170.0 227,515 165.72 3.87%
2025-01-03 0 163.0 162.9 163.0 162.8 167.4 77,800 12,808,165 164.63 163.0 162.9 163.0 162.8 167.4 77,800 164.63 -2.69%
2025-01-02 0 167.5 167.5 167.6 160.8 172.0 302,539 51,090,404 168.87 167.5 167.5 167.6 160.8 172.0 302,539 168.87 2.57%
2024-12-31 0 163.3 163.3 168.0 161.4 169.0 417,136 68,855,569 165.07 163.3 163.3 168.0 161.4 169.0 417,136 165.07 -3.26%
2024-12-30 0 168.8 168.7 168.8 164.5 175.6 339,379 57,295,423 168.82 168.8 168.7 168.8 164.5 175.6 339,379 168.82 -1.80%
2024-12-27 0 171.9 170.1 171.9 169.1 177.0 237,701 40,720,367 171.31 171.9 170.1 171.9 169.1 177.0 237,701 171.31 0.41%
2024-12-24 0 171.2 171.2 172.3 168.1 174.0 210,900 36,059,795 170.98 171.2 171.2 172.3 168.1 174.0 210,900 170.98 -0.75%
2024-12-23 0 172.5 172.5 172.9 170.0 183.0 276,561 48,108,242 173.95 172.5 172.5 172.9 170.0 183.0 276,561 173.95 -3.42%
2024-12-20 0 178.6 178.0 178.6 174.1 180.5 271,800 48,509,036 178.47 178.6 178.0 178.6 174.1 180.5 271,800 178.47 2.53%
2024-12-19 0 174.2 173.2 174.2 167.4 174.4 399,881 68,479,528 171.25 174.2 173.2 174.2 167.4 174.4 399,881 171.25 -0.63%
2024-12-18 0 175.3 175.1 175.3 174.3 181.9 141,520 25,063,032 177.10 175.3 175.1 175.3 174.3 181.9 141,520 177.10 -1.30%
2024-12-17 0 177.6 177.4 179.0 174.0 187.7 129,310 23,016,489 177.99 177.6 177.4 179.0 174.0 187.7 129,310 177.99 -1.00%
2024-12-16 0 179.4 178.6 179.4 177.3 187.3 333,914 59,750,274 178.94 179.4 178.6 179.4 177.3 187.3 333,914 178.94 -4.37%
2024-12-13 0 187.6 186.0 187.6 185.2 194.5 334,884 64,107,718 191.43 187.6 186.0 187.6 185.2 194.5 334,884 191.43 -1.26%
2024-12-12 0 190.0 190.0 191.0 189.2 192.3 185,700 35,502,080 191.18 190.0 190.0 191.0 189.2 192.3 185,700 191.18 0.11%
2024-12-11 0 189.8 189.2 190.0 185.0 191.7 287,750 54,694,194 190.08 189.8 189.2 190.0 185.0 191.7 287,750 190.08 1.44%
2024-12-10 0 187.1 187.0 187.6 186.0 194.0 478,510 91,316,865 190.84 187.1 187.0 187.6 186.0 194.0 478,510 190.84 -1.53%
2024-12-09 0 190.0 189.6 190.0 181.8 194.7 736,129 140,307,755 190.60 190.0 189.6 190.0 181.8 194.7 736,129 190.60 3.15%
2024-12-06 0 184.2 184.2 184.6 180.4 185.7 332,100 61,079,485 183.92 184.2 184.2 184.6 180.4 185.7 332,100 183.92 -0.70%
2024-12-05 0 185.5 185.0 185.5 183.0 191.4 246,600 45,694,539 185.30 185.5 185.0 185.5 183.0 191.4 246,600 185.30 -1.54%
2024-12-04 0 188.4 186.9 188.4 183.1 189.9 372,053 69,335,391 186.36 188.4 186.9 188.4 183.1 189.9 372,053 186.36 -0.05%
2024-12-03 0 188.5 188.4 189.5 186.0 193.0 660,452 125,422,136 189.90 188.5 188.4 189.5 186.0 193.0 660,452 189.90 1.84%
2024-12-02 0 185.1 184.0 185.1 182.0 192.8 327,860 61,735,542 188.30 185.1 184.0 185.1 182.0 192.8 327,860 188.30 1.04%
2024-11-29 0 183.2 183.2 183.5 181.3 188.7 345,850 63,933,285 184.86 183.2 183.2 183.5 181.3 188.7 345,850 184.86 -0.87%
2024-11-28 0 184.8 184.8 184.9 183.1 197.4 574,154 107,753,351 187.67 184.8 184.8 184.9 183.1 197.4 574,154 187.67 -5.71%
2024-11-27 0 196.0 195.9 196.0 181.9 196.3 1,101,704 208,922,984 189.64 196.0 195.9 196.0 181.9 196.3 1,101,704 189.64 10.11%
2024-11-26 0 178.0 177.7 178.0 170.5 182.8 442,550 79,315,530 179.22 178.0 177.7 178.0 170.5 182.8 442,550 179.22 3.43%
2024-11-25 0 172.1 172.0 173.0 163.0 177.9 187,200 32,597,100 174.13 172.1 172.0 173.0 163.0 177.9 187,200 174.13 2.44%
2024-11-22 0 168.0 168.0 168.1 167.2 178.6 153,830 26,636,253 173.15 168.0 168.0 168.1 167.2 178.6 153,830 173.15 -4.27%
2024-11-21 0 175.5 175.4 175.5 170.6 180.0 425,900 75,202,265 176.57 175.5 175.4 175.5 170.6 180.0 425,900 176.57 1.98%
2024-11-20 0 172.1 172.0 172.1 155.7 177.4 683,932 117,793,769 172.23 172.1 172.0 172.1 155.7 177.4 683,932 172.23 8.65%
2024-11-19 0 158.4 157.9 158.4 152.0 160.0 247,105 38,828,990 157.14 158.4 157.9 158.4 152.0 160.0 247,105 157.14 2.86%
2024-11-18 0 154.0 153.4 154.0 152.9 161.2 487,879 75,984,786 155.75 154.0 153.4 154.0 152.9 161.2 487,879 155.75 -4.64%
2024-11-15 0 161.5 161.0 161.5 160.6 177.2 396,411 65,942,038 166.35 161.5 161.0 161.5 160.6 177.2 396,411 166.35 -2.48%
2024-11-14 0 165.6 165.0 165.6 161.6 170.1 290,574 47,832,067 164.61 165.6 165.0 165.6 161.6 170.1 290,574 164.61 -0.90%
2024-11-13 0 167.1 167.1 167.7 165.0 173.8 276,600 46,547,149 168.28 167.1 167.1 167.7 165.0 173.8 276,600 168.28 -4.51%
2024-11-12 0 175.0 174.5 175.0 166.6 182.8 307,100 53,645,736 174.68 175.0 174.5 175.0 166.6 182.8 307,100 174.68 1.39%
2024-11-11 0 172.6 172.0 172.6 166.2 174.7 476,438 80,751,750 169.49 172.6 172.0 172.6 166.2 174.7 476,438 169.49 -1.37%
2024-11-08 0 175.0 175.0 175.5 175.0 184.9 312,400 56,458,752 180.73 175.0 175.0 175.5 175.0 184.9 312,400 180.73 -3.95%
2024-11-07 0 182.2 181.5 182.4 178.7 185.9 211,068 38,299,741 181.46 182.2 181.5 182.4 178.7 185.9 211,068 181.46 -1.25%
2024-11-06 0 184.5 184.5 184.7 178.0 187.7 163,817 30,176,978 184.21 184.5 184.5 184.7 178.0 187.7 163,817 184.21 0.54%
2024-11-05 0 183.5 183.4 183.9 177.8 186.5 198,715 36,111,772 181.73 183.5 183.4 183.9 177.8 186.5 198,715 181.73 -0.16%
2024-11-04 0 183.8 183.8 184.4 177.9 192.5 469,640 86,826,587 184.88 183.8 183.8 184.4 177.9 192.5 469,640 184.88 3.84%
2024-11-01 0 177.0 177.0 178.2 170.2 179.9 269,206 47,743,382 177.35 177.0 177.0 178.2 170.2 179.9 269,206 177.35 2.37%
2024-10-31 0 172.9 172.0 172.9 171.3 180.3 318,500 55,393,900 173.92 172.9 172.0 172.9 171.3 180.3 318,500 173.92 -0.80%
2024-10-30 0 174.3 174.3 176.0 173.0 181.3 229,669 40,532,173 176.48 174.3 174.3 176.0 173.0 181.3 229,669 176.48 -3.60%
2024-10-29 0 180.8 180.8 180.9 177.2 191.0 354,200 63,823,910 180.19 180.8 180.8 180.9 177.2 191.0 354,200 180.19 -3.83%
2024-10-28 0 188.0 187.5 188.0 186.9 196.7 264,200 50,604,640 191.54 188.0 187.5 188.0 186.9 196.7 264,200 191.54 -4.76%
2024-10-25 0 197.4 197.4 197.5 188.3 199.8 332,700 65,626,951 197.26 197.4 197.4 197.5 188.3 199.8 332,700 197.26 3.19%
2024-10-24 0 191.3 191.3 191.5 190.0 198.4 178,771 34,252,699 191.60 191.3 191.3 191.5 190.0 198.4 178,771 191.60 -2.75%
2024-10-23 0 196.7 195.5 196.7 188.1 198.9 294,937 56,941,998 193.06 196.7 195.5 196.7 188.1 198.9 294,937 193.06 4.02%
2024-10-22 0 189.1 189.0 189.1 187.0 193.0 140,386 26,548,677 189.11 189.1 189.0 189.1 187.0 193.0 140,386 189.11 -2.07%
2024-10-21 0 193.1 190.9 193.1 186.0 195.9 129,800 24,809,175 191.13 193.1 190.9 193.1 186.0 195.9 129,800 191.13 0.05%
2024-10-18 0 193.0 191.8 193.0 188.0 195.0 245,400 47,082,514 191.86 193.0 191.8 193.0 188.0 195.0 245,400 191.86 3.32%
2024-10-17 0 186.8 186.7 187.5 185.6 196.1 331,164 62,797,789 189.63 186.8 186.7 187.5 185.6 196.1 331,164 189.63 1.52%
2024-10-16 0 184.0 183.0 184.0 180.2 187.5 95,955 17,675,756 184.21 184.0 183.0 184.0 180.2 187.5 95,955 184.21 -0.05%
2024-10-15 0 184.1 183.4 184.1 182.8 191.2 202,383 37,862,936 187.09 184.1 183.4 184.1 182.8 191.2 202,383 187.09 -1.13%
2024-10-14 0 186.2 186.0 187.8 180.2 190.6 296,808 55,533,244 187.10 186.2 186.0 187.8 180.2 190.6 296,808 187.10 -3.47%
2024-10-10 0 192.9 192.9 193.8 185.0 201.8 596,630 116,740,818 195.67 192.9 192.9 193.8 185.0 201.8 596,630 195.67 0.31%
2024-10-09 0 192.3 192.3 192.4 174.2 197.0 888,350 165,206,348 185.97 192.3 192.3 192.4 174.2 197.0 888,350 185.97 -0.26%
2024-10-08 0 192.8 192.6 192.8 188.3 216.4 1,041,389 204,197,368 196.08 192.8 192.6 192.8 188.3 216.4 1,041,389 196.08 -10.91%
2024-10-07 0 216.4 215.8 216.4 213.0 221.6 494,873 104,631,713 211.43 216.4 215.8 216.4 213.0 221.6 494,873 211.43 -0.64%
2024-10-04 0 217.8 217.6 217.8 195.2 223.8 349,260 74,373,613 212.95 217.8 217.6 217.8 195.2 223.8 349,260 212.95 9.01%
2024-10-03 0 199.8 199.7 199.8 181.0 201.6 399,032 76,235,737 191.05 199.8 199.7 199.8 181.0 201.6 399,032 191.05 9.18%
2024-10-02 0 183.0 182.7 183.0 175.8 184.5 541,507 98,076,565 181.12 183.0 182.7 183.0 175.8 184.5 541,507 181.12 -0.49%
2024-09-30 0 183.9 183.8 183.9 171.1 192.0 1,230,100 226,881,540 184.44 183.9 183.8 183.9 171.1 192.0 1,230,100 184.44 4.13%
2024-09-27 0 176.6 176.4 176.6 160.4 177.4 1,827,635 312,673,547 171.08 176.6 176.4 176.6 160.4 177.4 1,827,635 171.08 4.31%
2024-09-26 0 169.3 169.1 169.3 166.1 187.0 3,864,878 646,439,816 167.26 169.3 169.1 169.3 166.1 187.0 3,864,878 167.26 -5.15%
2024-09-25 0 178.5 178.4 178.5 164.1 179.0 312,624 54,691,187 174.94 178.5 178.4 178.5 164.1 179.0 312,624 174.94 5.75%
2024-09-24 0 168.8 168.0 168.8 158.5 176.8 723,546 120,828,664 167.00 168.8 168.0 168.8 158.5 176.8 723,546 167.00 -2.99%
2024-09-23 0 174.0 173.2 174.0 171.1 179.6 225,168 39,452,963 175.22 174.0 173.2 174.0 171.1 179.6 225,168 175.22 -1.47%
2024-09-20 0 176.6 176.6 176.7 171.7 184.4 1,534,761 271,671,757 177.01 176.6 176.6 176.7 171.7 184.4 1,534,761 177.01 -0.28%
2024-09-19 0 177.1 177.0 177.1 170.1 186.0 628,759 111,511,594 177.35 177.1 177.0 177.1 170.1 186.0 628,759 177.35 -5.29%
2024-09-17 0 187.0 186.3 187.0 180.0 188.7 124,200 23,032,628 185.45 187.0 186.3 187.0 180.0 188.7 124,200 185.45 1.03%
2024-09-16 0 185.1 185.0 185.4 176.2 188.3 496,028 89,833,324 181.11 185.1 185.0 185.4 176.2 188.3 496,028 181.11 1.20%
2024-09-13 0 182.9 182.7 182.9 178.2 187.4 478,700 87,360,130 182.49 182.9 182.7 182.9 178.2 187.4 478,700 182.49 2.64%
2024-09-12 0 178.2 178.0 178.3 174.6 189.4 490,017 89,482,548 182.61 178.2 178.0 178.3 174.6 189.4 490,017 182.61 2.30%
2024-09-11 0 174.2 174.2 174.4 170.3 177.1 455,400 79,169,086 173.85 174.2 174.2 174.4 170.3 177.1 455,400 173.85 0.40%
2024-09-10 0 173.5 173.1 173.5 167.0 180.0 1,081,499 187,960,740 173.80 173.5 173.1 173.5 167.0 180.0 1,081,499 173.80 3.89%
2024-09-09 0 167.0 167.0 167.1 164.9 170.9 268,510 44,913,563 167.27 167.0 167.0 167.1 164.9 170.9 268,510 167.27 -1.53%
2024-09-05 0 169.6 169.4 170.0 166.5 170.5 262,550 44,489,346 169.45 169.6 169.4 170.0 166.5 170.5 262,550 169.45 0.41%
2024-09-04 0 168.9 168.0 169.0 164.0 169.9 174,800 29,048,833 166.18 168.9 168.0 169.0 164.0 169.9 174,800 166.18 1.50%
2024-09-03 0 166.4 166.3 166.4 165.0 171.2 305,223 51,510,669 168.76 166.4 166.3 166.4 165.0 171.2 305,223 168.76 1.09%
2024-09-02 0 164.6 163.9 164.6 160.0 164.7 152,193 24,879,240 163.47 164.6 163.9 164.6 160.0 164.7 152,193 163.47 0.37%
2024-08-30 0 164.0 163.9 164.0 161.4 168.3 303,189 50,209,489 165.60 164.0 163.9 164.0 161.4 168.3 303,189 165.60 -0.12%
2024-08-29 0 164.2 164.2 164.3 160.0 166.1 143,113 23,356,377 163.20 164.2 164.2 164.3 160.0 166.1 143,113 163.20 0.80%
2024-08-28 0 162.9 162.6 163.0 160.5 170.0 172,100 28,541,650 165.84 162.9 162.6 163.0 160.5 170.0 172,100 165.84 -1.09%
2024-08-27 0 164.7 163.6 164.7 161.4 168.5 177,500 29,213,212 164.58 164.7 163.6 164.7 161.4 168.5 177,500 164.58 0.67%
2024-08-26 0 163.6 163.6 163.8 160.0 164.6 171,020 27,732,314 162.16 163.6 163.6 163.8 160.0 164.6 171,020 162.16 -0.30%
2024-08-23 0 164.1 163.4 164.2 160.0 168.3 203,803 33,279,694 163.29 164.1 163.4 164.2 160.0 168.3 203,803 163.29 -1.97%
2024-08-22 0 167.4 167.3 167.4 158.0 171.0 273,197 45,250,390 165.63 167.4 167.3 167.4 158.0 171.0 273,197 165.63 -1.47%
2024-08-21 0 169.9 169.6 169.9 155.4 171.7 351,166 59,629,222 169.80 169.9 169.6 169.9 155.4 171.7 351,166 169.80 0.95%
2024-08-20 0 168.3 168.3 169.2 163.0 172.3 316,960 53,296,096 168.15 168.3 168.3 169.2 163.0 172.3 316,960 168.15 -0.65%
2024-08-19 0 169.4 169.4 169.6 160.1 173.1 454,266 76,108,409 167.54 169.4 169.4 169.6 160.1 173.1 454,266 167.54 5.22%
2024-08-16 0 161.0 160.9 161.0 154.1 166.0 658,000 106,050,130 161.17 161.0 160.9 161.0 154.1 166.0 658,000 161.17 4.61%
2024-08-15 0 153.9 153.1 153.9 148.0 157.3 201,600 30,870,200 153.13 153.9 153.1 153.9 148.0 157.3 201,600 153.13 2.19%
2024-08-14 0 150.6 150.6 150.8 149.8 153.9 121,500 18,355,731 151.08 150.6 150.6 150.8 149.8 153.9 121,500 151.08 -3.46%
2024-08-13 0 156.0 155.1 156.0 148.6 160.0 199,100 30,686,928 154.13 156.0 155.1 156.0 148.6 160.0 199,100 154.13 -0.64%
2024-08-12 0 157.0 155.5 157.0 153.0 160.7 177,680 27,800,630 156.46 157.0 155.5 157.0 153.0 160.7 177,680 156.46 0.64%
2024-08-09 0 156.0 155.4 156.0 152.2 160.2 154,232 23,935,479 155.19 156.0 155.4 156.0 152.2 160.2 154,232 155.19 0.00%
2024-08-08 0 156.0 156.0 156.2 151.2 159.9 225,999 35,392,711 156.61 156.0 156.0 156.2 151.2 159.9 225,999 156.61 -1.70%
2024-08-07 0 158.7 158.1 158.7 156.1 163.4 227,609 36,137,481 158.77 158.7 158.1 158.7 156.1 163.4 227,609 158.77 -1.61%
2024-08-06 0 161.3 160.1 161.4 153.5 163.5 447,060 71,405,344 159.72 161.3 160.1 161.4 153.5 163.5 447,060 159.72 5.15%
2024-08-05 0 153.4 151.8 153.4 148.6 160.3 596,566 91,967,738 154.16 153.4 151.8 153.4 148.6 160.3 596,566 154.16 -0.78%
2024-08-02 0 154.6 154.6 154.8 153.3 160.1 375,156 58,911,059 157.03 154.6 154.6 154.8 153.3 160.1 375,156 157.03 -2.34%
2024-08-01 0 158.3 158.2 158.3 155.7 165.7 242,500 38,914,370 160.47 158.3 158.2 158.3 155.7 165.7 242,500 160.47 0.19%
2024-07-31 0 158.0 158.0 158.9 145.5 160.0 396,065 61,768,807 155.96 158.0 158.0 158.9 145.5 160.0 396,065 155.96 8.00%
2024-07-30 0 146.3 146.3 146.5 142.0 149.6 148,000 21,716,100 146.73 146.3 146.3 146.5 142.0 149.6 148,000 146.73 -0.20%
2024-07-29 0 146.6 145.7 146.6 144.5 150.0 156,600 23,038,842 147.12 146.6 145.7 146.6 144.5 150.0 156,600 147.12 -1.81%
2024-07-26 0 149.3 147.9 149.3 147.5 153.2 166,000 24,851,160 149.71 149.3 147.9 149.3 147.5 153.2 166,000 149.71 -0.40%
2024-07-25 0 149.9 149.9 150.0 147.6 156.7 337,475 50,558,717 149.81 149.9 149.9 150.0 147.6 156.7 337,475 149.81 -0.53%
2024-07-24 0 150.7 150.0 150.7 149.6 155.7 249,488 37,776,570 151.42 150.7 150.0 150.7 149.6 155.7 249,488 151.42 -0.92%
2024-07-23 0 152.1 151.9 152.3 151.2 159.6 388,100 60,159,870 155.01 152.1 151.9 152.3 151.2 159.6 388,100 155.01 -3.43%
2024-07-22 0 157.5 157.4 157.5 146.2 159.6 632,100 98,685,870 156.12 157.5 157.4 157.5 146.2 159.6 632,100 156.12 5.92%
2024-07-19 0 148.7 148.6 148.7 147.0 150.6 270,363 40,339,638 149.21 148.7 148.6 148.7 147.0 150.6 270,363 149.21 -0.87%
2024-07-18 0 150.0 149.9 150.0 149.2 157.4 1,209,760 179,956,294 148.75 150.0 149.9 150.0 149.2 157.4 1,209,760 148.75 -3.60%
2024-07-17 0 155.6 155.0 155.6 148.9 158.9 823,084 127,235,862 154.58 155.6 155.0 155.6 148.9 158.9 823,084 154.58 3.94%
2024-07-16 0 149.7 149.1 149.7 146.8 154.0 245,174 36,566,372 149.14 149.7 149.1 149.7 146.8 154.0 245,174 149.14 -0.20%
2024-07-15 0 150.0 149.6 150.0 144.2 154.0 490,301 73,226,066 149.35 150.0 149.6 150.0 144.2 154.0 490,301 149.35 1.63%
2024-07-12 0 147.6 147.5 147.6 139.8 156.8 2,327,415 334,533,388 143.74 147.6 147.5 147.6 139.8 156.8 2,327,415 143.74 3.80%
2024-07-11 0 142.2 142.1 142.7 120.2 147.6 982,778 139,078,255 141.52 142.2 142.1 142.7 120.2 147.6 982,778 141.52 7.16%
2024-07-10 0 132.7 132.6 132.7 132.2 149.6 524,551 72,885,119 138.95 132.7 132.6 132.7 132.2 149.6 524,551 138.95 -8.55%
2024-07-09 0 145.1 145.0 145.1 143.1 150.9 474,154 69,108,480 145.75 145.1 145.0 145.1 143.1 150.9 474,154 145.75 -1.29%
2024-07-08 0 147.0 147.0 147.1 143.4 160.1 568,724 85,092,887 149.62 147.0 147.0 147.1 143.4 160.1 568,724 149.62 -10.04%
2024-07-05 0 163.4 161.0 163.4 149.7 163.9 357,955 56,659,173 158.29 163.4 161.0 163.4 149.7 163.9 357,955 158.29 7.57%
2024-07-04 0 151.9 151.8 151.9 148.8 159.7 201,600 30,770,980 152.63 151.9 151.8 151.9 148.8 159.7 201,600 152.63 -2.25%
2024-07-03 0 155.4 155.1 155.4 147.1 159.4 155,426 24,036,313 154.65 155.4 155.1 155.4 147.1 159.4 155,426 154.65 -1.65%
2024-07-02 0 158.0 156.6 158.0 152.0 165.3 389,128 60,811,538 156.28 158.0 156.6 158.0 152.0 165.3 389,128 156.28 -4.70%
2024-06-28 0 165.8 160.1 165.8 150.5 165.8 440,548 69,532,150 157.83 165.8 160.1 165.8 150.5 165.8 440,548 157.83 3.75%
2024-06-27 0 159.8 159.0 159.8 155.6 166.5 155,100 24,770,360 159.71 159.8 159.0 159.8 155.6 166.5 155,100 159.71 -4.02%
2024-06-26 0 166.5 165.2 167.9 163.6 168.7 75,500 12,560,870 166.37 166.5 165.2 167.9 163.6 168.7 75,500 166.37 2.02%
2024-06-25 0 163.2 163.2 163.5 162.0 168.1 118,100 19,470,640 164.87 163.2 163.2 163.5 162.0 168.1 118,100 164.87 -4.56%
2024-06-24 0 171.0 171.0 171.3 166.3 176.2 107,400 18,351,235 170.87 171.0 171.0 171.3 166.3 176.2 107,400 170.87 -1.04%
2024-06-21 0 172.8 172.2 173.0 170.6 177.2 99,922 17,282,959 172.96 172.8 172.2 173.0 170.6 177.2 99,922 172.96 -1.26%
2024-06-20 0 175.0 174.7 175.0 172.4 184.0 157,000 27,831,365 177.27 175.0 174.7 175.0 172.4 184.0 157,000 177.27 -2.62%
2024-06-19 0 179.7 178.6 179.7 174.5 186.8 195,954 35,221,253 179.74 179.7 178.6 179.7 174.5 186.8 195,954 179.74 0.28%
2024-06-18 0 179.2 178.8 180.0 169.3 180.5 277,954 49,289,608 177.33 179.2 178.8 180.0 169.3 180.5 277,954 177.33 4.07%
2024-06-17 0 172.2 171.8 172.2 163.0 174.7 361,800 61,483,730 169.94 172.2 171.8 172.2 163.0 174.7 361,800 169.94 5.51%
2024-06-14 0 163.2 163.2 163.9 163.2 171.8 273,000 45,804,510 167.78 163.2 163.2 163.9 163.2 171.8 273,000 167.78 -3.26%
2024-06-13 0 168.7 168.7 169.1 168.1 176.1 232,900 39,986,907 171.69 168.7 168.7 169.1 168.1 176.1 232,900 171.69 -2.60%
2024-06-12 0 173.2 173.0 173.5 168.0 177.1 203,900 35,354,355 173.39 173.2 173.0 173.5 168.0 177.1 203,900 173.39 -0.06%
2024-06-11 0 173.3 173.2 174.0 172.7 184.3 251,500 44,200,204 175.75 173.3 173.2 174.0 172.7 184.3 251,500 175.75 -2.80%
2024-06-07 0 178.3 178.3 178.4 168.5 192.5 469,100 83,131,426 177.21 178.3 178.3 178.4 168.5 192.5 469,100 177.21 -4.09%
2024-06-06 0 185.9 185.8 186.1 182.1 188.2 341,974 63,084,971 184.47 185.9 185.8 186.1 182.1 188.2 341,974 184.47 2.54%
2024-06-05 0 181.3 181.3 181.9 180.2 195.0 415,486 77,241,837 185.91 181.3 181.3 181.9 180.2 195.0 415,486 185.91 -4.23%
2024-06-04 0 189.3 189.3 189.5 170.7 192.6 514,316 94,844,768 184.41 189.3 189.3 189.5 170.7 192.6 514,316 184.41 7.99%
2024-06-03 0 175.3 175.0 175.9 159.6 177.9 529,606 91,126,423 172.06 175.3 175.0 175.9 159.6 177.9 529,606 172.06 1.80%
2024-05-31 0 172.2 172.2 173.9 162.1 178.2 940,559 161,889,625 172.12 172.2 172.2 173.9 162.1 178.2 940,559 172.12 6.23%
2024-05-30 0 162.1 161.9 162.1 156.6 169.9 371,719 60,326,016 162.29 162.1 161.9 162.1 156.6 169.9 371,719 162.29 2.27%
2024-05-29 0 158.5 158.3 159.0 156.1 172.0 418,300 67,207,435 160.67 158.5 158.3 159.0 156.1 172.0 418,300 160.67 -4.52%
2024-05-28 0 166.0 165.8 166.0 158.2 170.8 267,100 44,624,390 167.07 166.0 165.8 166.0 158.2 170.8 267,100 167.07 -0.54%
2024-05-27 0 166.9 166.9 167.0 165.0 179.9 415,900 69,951,658 168.19 166.9 166.9 167.0 165.0 179.9 415,900 168.19 -5.12%
2024-05-24 0 175.9 175.9 176.0 149.9 184.5 1,907,400 325,893,005 170.86 175.9 175.9 176.0 149.9 184.5 1,907,400 170.86 0.92%
2024-05-23 0 174.3 174.3 174.9 171.3 178.0 170,682 29,774,884 174.45 174.3 174.3 174.9 171.3 178.0 170,682 174.45 -3.70%
2024-05-22 0 181.0 181.0 182.7 175.7 184.9 221,430 39,882,227 180.11 181.0 181.0 182.7 175.7 184.9 221,430 180.11 2.49%
2024-05-21 0 176.6 176.6 177.5 168.0 179.0 317,600 55,712,760 175.42 176.6 176.6 177.5 168.0 179.0 317,600 175.42 3.27%
2024-05-20 0 171.0 170.0 171.0 165.1 174.0 349,300 59,433,180 170.15 171.0 170.0 171.0 165.1 174.0 349,300 170.15 0.18%
2024-05-17 0 170.7 170.2 170.7 165.0 174.8 334,646 57,416,034 171.57 170.7 170.2 170.7 165.0 174.8 334,646 171.57 -1.22%
2024-05-16 0 172.8 170.0 172.8 164.9 178.0 604,000 103,777,790 171.82 172.8 170.0 172.8 164.9 178.0 604,000 171.82 -1.65%
2024-05-14 0 175.7 175.7 176.0 170.0 178.2 351,500 61,812,395 175.85 175.7 175.7 176.0 170.0 178.2 351,500 175.85 1.80%
2024-05-13 0 172.6 172.5 172.6 170.2 189.2 470,979 84,525,141 179.47 172.6 172.5 172.6 170.2 189.2 470,979 179.47 -8.68%
2024-05-10 0 189.0 188.4 189.0 177.8 192.8 460,100 85,528,705 185.89 189.0 188.4 189.0 177.8 192.8 460,100 185.89 6.48%
2024-05-09 0 177.5 177.3 177.5 165.0 179.0 533,300 93,945,070 176.16 177.5 177.3 177.5 165.0 179.0 533,300 176.16 7.58%
2024-05-08 0 165.0 164.9 165.0 153.9 168.9 1,672,300 269,398,905 161.09 165.0 164.9 165.0 153.9 168.9 1,672,300 161.09 2.48%
2024-05-07 0 161.0 161.0 161.1 160.5 175.4 374,300 61,510,121 164.33 161.0 161.0 161.1 160.5 175.4 374,300 164.33 -7.47%
2024-05-06 0 174.0 173.5 174.0 167.5 182.2 321,856 56,228,346 174.70 174.0 173.5 174.0 167.5 182.2 321,856 174.70 6.10%
2024-05-03 0 164.0 164.0 164.1 162.7 174.3 84,900 14,237,068 167.69 164.0 164.0 164.1 162.7 174.3 84,900 167.69 -2.26%
2024-05-02 0 167.8 166.3 167.8 164.7 174.2 123,170 20,863,046 169.38 167.8 166.3 167.8 164.7 174.2 123,170 169.38 -0.30%
2024-04-30 0 168.3 168.3 168.5 157.1 180.0 233,800 39,265,450 167.94 168.3 168.3 168.5 157.1 180.0 233,800 167.94 0.24%
2024-04-29 0 167.9 167.9 168.1 163.6 177.0 278,600 47,859,314 171.79 167.9 167.9 168.1 163.6 177.0 278,600 171.79 -0.06%
2024-04-26 0 168.0 167.8 168.0 153.9 169.8 484,184 78,733,157 162.61 168.0 167.8 168.0 153.9 169.8 484,184 162.61 9.16%
2024-04-25 0 153.9 153.9 154.7 147.3 165.0 318,406 50,548,647 158.76 153.9 153.9 154.7 147.3 165.0 318,406 158.76 -0.06%
2024-04-24 0 154.0 153.8 154.0 145.3 158.8 441,724 68,233,141 154.47 154.0 153.8 154.0 145.3 158.8 441,724 154.47 4.19%
2024-04-23 0 147.8 147.8 148.0 137.6 148.8 350,500 50,892,564 145.20 147.8 147.8 148.0 137.6 148.8 350,500 145.20 5.95%
2024-04-22 0 139.5 139.5 140.5 129.2 142.1 291,700 40,461,786 138.71 139.5 139.5 140.5 129.2 142.1 291,700 138.71 2.27%
2024-04-19 0 136.4 136.2 136.4 130.0 139.9 241,100 32,964,620 136.73 136.4 136.2 136.4 130.0 139.9 241,100 136.73 -1.59%
2024-04-18 0 138.6 138.6 138.9 137.0 140.9 121,664 16,955,675 139.36 138.6 138.6 138.9 137.0 140.9 121,664 139.36 -0.65%
2024-04-17 0 139.5 139.5 139.6 131.8 142.2 243,500 33,597,530 137.98 139.5 139.5 139.6 131.8 142.2 243,500 137.98 5.28%
2024-04-16 0 132.5 132.5 132.6 131.2 142.6 303,200 41,428,640 136.64 132.5 132.5 132.6 131.2 142.6 303,200 136.64 -6.03%
2024-04-15 0 141.0 141.0 141.8 137.1 145.3 181,200 25,499,760 140.73 141.0 141.0 141.8 137.1 145.3 181,200 140.73 -3.29%
2024-04-12 0 145.8 145.1 145.8 143.6 149.7 142,200 20,756,640 145.97 145.8 145.1 145.8 143.6 149.7 142,200 145.97 1.96%
2024-04-11 0 143.0 142.7 143.0 139.5 150.0 336,500 48,238,262 143.35 143.0 142.7 143.0 139.5 150.0 336,500 143.35 0.21%
2024-04-10 0 142.7 141.7 142.7 141.3 153.0 308,970 44,638,157 144.47 142.7 141.7 142.7 141.3 153.0 308,970 144.47 -1.59%
2024-04-09 0 145.0 145.0 145.9 138.0 150.5 326,900 47,447,095 145.14 145.0 145.0 145.9 138.0 150.5 326,900 145.14 1.12%
2024-04-08 0 143.4 142.4 143.4 136.9 153.0 325,520 47,741,799 146.66 143.4 142.4 143.4 136.9 153.0 325,520 146.66 3.69%
2024-04-05 0 138.3 138.3 139.5 138.3 146.0 34,200 4,819,705 140.93 138.3 138.3 139.5 138.3 146.0 34,200 140.93 -7.31%
2024-04-03 0 149.2 148.1 149.2 148.1 155.1 387,300 58,555,385 151.19 149.2 148.1 149.2 148.1 155.1 387,300 151.19 -4.48%
2024-04-02 0 156.2 155.1 156.2 146.3 159.2 225,851 35,041,891 155.15 156.2 155.1 156.2 146.3 159.2 225,851 155.15 0.77%
2024-03-28 0 155.0 155.0 155.8 144.0 158.1 394,410 59,859,436 151.77 155.0 155.0 155.8 144.0 158.1 394,410 151.77 4.59%
2024-03-27 0 148.2 148.2 148.3 144.5 160.0 584,200 88,336,250 151.21 148.2 148.2 148.3 144.5 160.0 584,200 151.21 -7.72%
2024-03-26 0 160.6 160.4 160.6 154.8 169.6 432,060 69,765,328 161.47 160.6 160.4 160.6 154.8 169.6 432,060 161.47 -6.36%
2024-03-25 0 171.5 171.1 171.5 157.2 177.9 773,021 132,102,725 170.89 171.5 171.1 171.5 157.2 177.9 773,021 170.89 4.70%
2024-03-22 0 163.8 163.5 163.8 158.0 165.6 346,600 56,418,720 162.78 163.8 163.5 163.8 158.0 165.6 346,600 162.78 1.17%
2024-03-21 0 161.9 161.6 161.9 155.2 167.3 331,500 53,298,388 160.78 161.9 161.6 161.9 155.2 167.3 331,500 160.78 1.44%
2024-03-20 0 159.6 158.8 159.6 151.0 164.1 412,234 65,365,045 158.56 159.6 158.8 159.6 151.0 164.1 412,234 158.56 6.97%
2024-03-19 0 149.2 149.2 150.4 145.6 156.9 337,446 50,785,229 150.50 149.2 149.2 150.4 145.6 156.9 337,446 150.50 1.43%
2024-03-18 0 147.1 147.1 148.0 146.8 156.5 292,103 44,226,259 151.41 147.1 147.1 148.0 146.8 156.5 292,103 151.41 -1.93%
2024-03-15 0 150.0 149.9 150.0 144.9 161.8 710,600 107,462,149 151.23 150.0 149.9 150.0 144.9 161.8 710,600 151.23 -2.47%
2024-03-14 0 153.8 153.3 153.8 143.0 175.0 1,448,422 221,120,204 152.66 153.8 153.3 153.8 143.0 175.0 1,448,422 152.66 13.76%
2024-03-13 0 135.2 135.2 136.9 115.0 141.0 1,117,800 147,728,520 132.16 135.2 135.2 136.9 115.0 141.0 1,117,800 132.16 14.87%
2024-03-12 0 117.7 117.7 118.6 115.9 120.5 530,500 62,918,925 118.60 117.7 117.7 118.6 115.9 120.5 530,500 118.60 -1.34%
2024-03-11 0 119.3 119.3 119.4 114.5 121.4 320,100 38,014,541 118.76 119.3 119.3 119.4 114.5 121.4 320,100 118.76 2.05%
2024-03-08 0 116.9 116.9 117.0 114.0 120.0 367,500 42,936,909 116.84 116.9 116.9 117.0 114.0 120.0 367,500 116.84 2.63%
2024-03-07 0 113.9 113.9 114.0 113.1 120.5 139,300 16,116,256 115.69 113.9 113.9 114.0 113.1 120.5 139,300 115.69 -3.47%
2024-03-06 0 118.0 116.7 118.0 111.0 121.0 346,200 40,585,210 117.23 118.0 116.7 118.0 111.0 121.0 346,200 117.23 1.03%
2024-03-05 0 116.8 116.1 116.8 112.6 132.9 673,600 81,214,060 120.57 116.8 116.1 116.8 112.6 132.9 673,600 120.57 -2.67%
2024-03-04 0 120.0 119.8 120.0 109.9 136.5 2,470,585 293,618,086 118.85 120.0 119.8 120.0 109.9 136.5 2,470,585 118.85 15.72%
2024-03-01 0 103.7 103.7 103.9 103.6 110.0 77,700 8,208,033 105.64 103.7 103.7 103.9 103.6 110.0 77,700 105.64 -4.25%
2024-02-29 0 108.3 108.0 108.3 108.0 112.0 129,400 14,118,734 109.11 108.3 108.0 108.3 108.0 112.0 129,400 109.11 -2.34%
2024-02-28 0 110.9 110.9 111.1 109.0 115.5 141,700 15,950,628 112.57 110.9 110.9 111.1 109.0 115.5 141,700 112.57 -0.09%
2024-02-27 0 111.0 110.6 111.0 105.0 111.9 142,400 15,609,760 109.62 111.0 110.6 111.0 105.0 111.9 142,400 109.62 3.45%
2024-02-26 0 107.3 107.2 107.3 103.3 110.0 66,400 7,156,950 107.79 107.3 107.2 107.3 103.3 110.0 66,400 107.79 0.75%
2024-02-23 0 106.5 105.4 106.5 99.55 108.5 250,500 26,315,300 105.05 106.5 105.4 106.5 99.55 108.5 250,500 105.05 6.29%
2024-02-22 0 100.2 100.0 100.8 98.75 102.7 284,100 28,698,758 101.02 100.2 100.0 100.8 98.75 102.7 284,100 101.02 -1.57%
2024-02-21 0 101.8 100.5 101.8 99.00 103.5 434,600 44,116,180 101.51 101.8 100.5 101.8 99.00 103.5 434,600 101.51 -0.39%
2024-02-20 0 102.2 102.0 102.2 94.25 102.2 318,200 31,587,505 99.269 102.2 102.0 102.2 94.25 102.2 318,200 99.269 5.80%
2024-02-19 0 96.60 96.50 96.60 92.95 97.15 116,000 11,075,022 95.474 96.60 96.50 96.60 92.95 97.15 116,000 95.474 0.62%
2024-02-16 0 96.00 96.00 96.90 85.70 99.65 115,000 10,875,460 94.569 96.00 96.00 96.90 85.70 99.65 115,000 94.569 7.99%
2024-02-15 0 88.90 88.90 88.95 84.60 91.95 189,700 16,862,822 88.892 88.90 88.90 88.95 84.60 91.95 189,700 88.892 0.51%
2024-02-14 0 88.45 88.40 88.45 74.25 89.95 117,700 10,149,707 86.234 88.45 88.40 88.45 74.25 89.95 117,700 86.234 7.21%
2024-02-09 0 82.50 80.35 83.00 75.00 82.50 22,900 1,857,402 81.109 82.50 80.35 83.00 75.00 82.50 22,900 81.109 0.49%
2024-02-08 0 82.10 82.10 82.15 78.85 84.25 258,000 20,905,110 81.028 82.10 82.10 82.15 78.85 84.25 258,000 81.028 -3.53%
2024-02-07 0 85.10 85.00 85.10 80.95 89.00 256,000 21,856,210 85.376 85.10 85.00 85.10 80.95 89.00 256,000 85.376 2.53%
2024-02-06 0 83.00 82.00 83.00 71.80 83.00 232,000 18,136,715 78.175 83.00 82.00 83.00 71.80 83.00 232,000 78.175 14.17%
2024-02-05 0 72.70 72.70 72.75 63.65 73.85 178,720 12,645,508 70.756 72.70 72.70 72.75 63.65 73.85 178,720 70.756 0.28%
2024-02-02 0 72.50 72.35 72.50 70.85 84.15 414,533 32,452,426 78.287 72.50 72.35 72.50 70.85 84.15 414,533 78.287 -12.07%
2024-02-01 0 82.45 82.30 82.50 80.10 83.65 54,900 4,468,905 81.401 82.45 82.30 82.50 80.10 83.65 54,900 81.401 1.79%
2024-01-31 0 81.00 80.95 81.30 78.10 86.30 127,928 10,381,145 81.148 81.00 80.95 81.30 78.10 86.30 127,928 81.148 -6.14%
2024-01-30 0 86.30 86.30 87.55 84.80 89.95 28,800 2,520,472 87.516 86.30 86.30 87.55 84.80 89.95 28,800 87.516 -0.29%
2024-01-29 0 86.55 86.55 89.00 83.25 89.95 24,000 2,088,115 87.005 86.55 86.55 89.00 83.25 89.95 24,000 87.005 2.43%
2024-01-26 0 84.50 84.50 87.40 82.60 90.45 57,800 5,050,695 87.382 84.50 84.50 87.40 82.60 90.45 57,800 87.382 -4.14%
2024-01-25 0 88.15 88.00 88.15 86.05 90.40 36,300 3,203,537 88.252 88.15 88.00 88.15 86.05 90.40 36,300 88.252 1.56%
2024-01-24 0 86.80 86.60 87.10 80.65 88.00 136,900 11,535,121 84.259 86.80 86.60 87.10 80.65 88.00 136,900 84.259 -1.36%
2024-01-23 0 88.00 88.00 89.50 80.70 92.00 274,567 23,162,632 84.361 88.00 88.00 89.50 80.70 92.00 274,567 84.361 10.00%
2024-01-22 0 80.00 79.75 80.00 79.85 91.30 1,543,680 133,799,912 86.676 80.00 79.75 80.00 79.85 91.30 1,543,680 86.676 -12.38%
2024-01-19 0 91.30 91.30 92.25 90.00 100.0 188,391 17,463,221 92.697 91.30 91.30 92.25 90.00 100.0 188,391 92.697 -2.87%
2024-01-18 0 94.00 94.00 95.00 93.80 100.5 208,100 20,057,405 96.383 94.00 94.00 95.00 93.80 100.5 208,100 96.383 -7.48%
2024-01-17 0 101.6 100.2 101.9 97.05 106.2 97,800 9,947,490 101.71 101.6 100.2 101.9 97.05 106.2 97,800 101.71 -5.05%
2024-01-16 0 107.0 107.0 109.2 106.1 110.0 30,600 3,289,280 107.49 107.0 107.0 109.2 106.1 110.0 30,600 107.49 -2.37%
2024-01-15 0 109.6 107.6 109.6 106.4 113.0 73,800 8,013,221 108.58 109.6 107.6 109.6 106.4 113.0 73,800 108.58 -0.90%
2024-01-12 0 110.6 109.8 110.8 104.5 110.9 76,300 8,318,440 109.02 110.6 109.8 110.8 104.5 110.9 76,300 109.02 3.85%
2024-01-11 0 106.5 105.6 106.5 104.0 106.6 64,300 6,787,720 105.56 106.5 105.6 106.5 104.0 106.6 64,300 105.56 2.40%
2024-01-10 0 104.0 103.0 104.0 101.7 106.9 30,800 3,176,870 103.15 104.0 103.0 104.0 101.7 106.9 30,800 103.15 1.96%
2024-01-09 0 102.0 101.0 102.3 100.0 106.3 190,898 19,306,137 101.13 102.0 101.0 102.3 100.0 106.3 190,898 101.13 5.75%
2024-01-08 0 96.45 96.45 102.0 96.45 102.0 45,000 4,507,745 100.17 96.45 96.45 102.0 96.45 102.0 45,000 100.17 -5.44%
2024-01-05 0 102.0 99.35 102.0 92.95 102.0 172,700 16,858,405 97.617 102.0 99.35 102.0 92.95 102.0 172,700 97.617 0.00%
2024-01-04 0 102.0 102.0 102.7 101.0 103.5 12,100 1,235,412 102.10 102.0 102.0 102.7 101.0 103.5 12,100 102.10 -1.83%
2024-01-03 0 103.9 102.3 105.0 100.0 106.7 132,173 13,552,123 102.53 103.9 102.3 105.0 100.0 106.7 132,173 102.53 0.39%
2024-01-02 0 103.5 102.8 103.8 102.1 105.4 27,600 2,860,227 103.63 103.5 102.8 103.8 102.1 105.4 27,600 103.63 0.58%
2023-12-29 0 102.9 102.9 103.9 102.2 104.4 43,200 4,479,545 103.69 102.9 102.9 103.9 102.2 104.4 43,200 103.69 -1.81%
2023-12-28 0 104.8 103.7 104.8 102.0 106.6 22,800 2,369,320 103.92 104.8 103.7 104.8 102.0 106.6 22,800 103.92 0.96%
2023-12-27 0 103.8 102.0 103.8 101.0 103.8 22,400 2,286,050 102.06 103.8 102.0 103.8 101.0 103.8 22,400 102.06 -0.19%
2023-12-22 0 104.0 101.5 104.0 101.0 104.2 13,700 1,405,068 102.56 104.0 101.5 104.0 101.0 104.2 13,700 102.56 -0.67%
2023-12-21 0 104.7 104.0 105.8 100.0 108.0 95,000 9,716,025 102.27 104.7 104.0 105.8 100.0 108.0 95,000 102.27 2.65%
2023-12-20 0 102.0 102.0 102.9 100.0 104.3 93,400 9,573,567 102.50 102.0 102.0 102.9 100.0 104.3 93,400 102.50 2.05%
2023-12-19 0 99.95 99.00 99.95 97.95 102.6 97,300 9,704,380 99.737 99.95 99.00 99.95 97.95 102.6 97,300 99.737 0.96%
2023-12-18 0 99.00 99.00 100.5 98.00 100.9 67,400 6,676,975 99.065 99.00 99.00 100.5 98.00 100.9 67,400 99.065 -0.90%
2023-12-15 0 99.90 99.85 99.90 97.60 104.5 241,526 24,165,198 100.05 99.90 99.85 99.90 97.60 104.5 241,526 100.05 1.94%
2023-12-14 0 98.00 96.10 97.75 91.70 98.50 70,900 6,802,240 95.941 98.00 96.10 97.75 91.70 98.50 70,900 95.941 6.35%
2023-12-13 0 92.15 92.15 93.00 92.15 98.50 32,500 3,083,600 94.880 92.15 92.15 93.00 92.15 98.50 32,500 94.880 -2.85%
2023-12-12 0 94.85 94.85 95.95 89.00 96.00 99,931 9,273,686 92.801 94.85 94.85 95.95 89.00 96.00 99,931 92.801 7.05%
2023-12-11 0 88.60 87.30 88.60 85.30 94.90 43,800 3,963,787 90.497 88.60 87.30 88.60 85.30 94.90 43,800 90.497 -6.98%
2023-12-08 0 95.25 95.25 95.70 94.05 97.80 128,300 12,252,730 95.501 95.25 95.25 95.70 94.05 97.80 128,300 95.501 -0.57%
2023-12-07 0 95.80 95.00 95.70 94.65 97.70 90,100 8,564,100 95.051 95.80 95.00 95.70 94.65 97.70 90,100 95.051 0.05%
2023-12-06 0 95.75 94.50 95.75 93.00 97.75 92,600 8,789,350 94.917 95.75 94.50 95.75 93.00 97.75 92,600 94.917 0.84%
2023-12-05 0 94.95 94.15 94.95 92.20 97.45 99,600 9,429,772 94.676 94.95 94.15 94.95 92.20 97.45 99,600 94.676 2.15%
2023-12-04 0 92.95 92.95 95.00 92.30 97.85 54,887 5,208,562 94.896 92.95 92.95 95.00 92.30 97.85 54,887 94.896 -2.92%
2023-12-01 0 95.75 95.75 96.00 92.25 100.7 342,600 32,559,580 95.037 95.75 95.75 96.00 92.25 100.7 342,600 95.037 1.32%
2023-11-30 0 94.50 94.50 94.85 87.00 94.50 447,182 41,581,353 92.985 94.50 94.50 94.85 87.00 94.50 447,182 92.985 5.18%
2023-11-29 0 89.85 89.45 90.00 87.60 91.60 88,119 7,886,663 89.500 89.85 89.45 90.00 87.60 91.60 88,119 89.500 1.13%
2023-11-28 0 88.85 88.85 90.00 87.75 92.65 73,200 6,630,328 90.578 88.85 88.85 90.00 87.75 92.65 73,200 90.578 1.37%
2023-11-27 0 87.65 87.65 88.00 86.30 90.45 34,900 3,082,415 88.321 87.65 87.65 88.00 86.30 90.45 34,900 88.321 -2.39%
2023-11-24 0 89.80 86.05 89.80 83.90 89.80 26,900 2,353,900 87.506 89.80 86.05 89.80 83.90 89.80 26,900 87.506 5.15%
2023-11-23 0 85.40 85.15 85.40 84.25 89.30 54,500 4,688,712 86.031 85.40 85.15 85.40 84.25 89.30 54,500 86.031 -3.88%
2023-11-22 0 88.85 88.65 88.85 84.20 92.85 93,200 8,348,335 89.574 88.85 88.65 88.85 84.20 92.85 93,200 89.574 -3.27%
2023-11-21 0 91.85 91.85 92.40 90.45 98.35 149,738 13,997,543 93.480 91.85 91.85 92.40 90.45 98.35 149,738 93.480 1.21%
2023-11-20 0 90.75 89.55 90.80 88.90 90.80 263,186 23,659,203 89.895 90.75 89.55 90.80 88.90 90.80 263,186 89.895 0.95%
2023-11-17 0 89.90 89.35 89.90 88.65 91.00 58,633 5,282,495 90.094 89.90 89.35 89.90 88.65 91.00 58,633 90.094 -0.06%
2023-11-16 0 89.95 88.30 90.00 87.60 91.30 56,800 5,109,862 89.962 89.95 88.30 90.00 87.60 91.30 56,800 89.962 -0.06%
2023-11-15 0 90.00 89.95 90.00 86.60 90.80 164,743 14,814,015 89.922 90.00 89.95 90.00 86.60 90.80 164,743 89.922 4.05%
2023-11-14 0 86.50 85.35 86.90 85.05 89.05 58,043 5,060,026 87.177 86.50 85.35 86.90 85.05 89.05 58,043 87.177 -0.35%
2023-11-13 0 86.80 86.30 86.80 86.20 90.45 63,400 5,573,285 87.907 86.80 86.30 86.80 86.20 90.45 63,400 87.907 -2.64%
2023-11-10 0 89.15 89.15 90.00 87.80 91.40 28,700 2,564,380 89.351 89.15 89.15 90.00 87.80 91.40 28,700 89.351 0.17%
2023-11-09 0 89.00 88.55 89.00 86.05 92.60 63,378 5,642,075 89.023 89.00 88.55 89.00 86.05 92.60 63,378 89.023 -0.95%
2023-11-08 0 89.85 88.70 89.85 87.00 91.50 154,164 13,820,794 89.650 89.85 88.70 89.85 87.00 91.50 154,164 89.650 4.84%
2023-11-07 0 85.70 84.70 85.80 82.60 85.80 69,800 5,892,901 84.426 85.70 84.70 85.80 82.60 85.80 69,800 84.426 3.25%
2023-11-06 0 83.00 83.00 83.60 81.35 88.10 182,700 15,403,972 84.313 83.00 83.00 83.60 81.35 88.10 182,700 84.313 2.09%
2023-11-03 0 81.30 81.30 82.00 78.95 86.75 146,700 11,704,817 79.787 81.30 81.30 82.00 78.95 86.75 146,700 79.787 -0.85%
2023-11-02 0 82.00 81.85 82.00 81.65 86.95 193,249 16,211,231 83.888 82.00 81.85 82.00 81.65 86.95 193,249 83.888 -1.20%
2023-11-01 0 83.00 82.70 83.00 82.70 85.00 73,800 6,165,100 83.538 83.00 82.70 83.00 82.70 85.00 73,800 83.538 0.00%
2023-10-31 0 83.00 82.90 83.00 81.00 84.05 149,500 12,437,390 83.193 83.00 82.90 83.00 81.00 84.05 149,500 83.193 1.47%
2023-10-30 0 81.80 81.60 82.00 75.05 84.00 153,800 12,297,602 79.958 81.80 81.60 82.00 75.05 84.00 153,800 79.958 6.30%
2023-10-27 0 76.95 75.00 77.00 72.55 76.95 71,200 5,387,955 75.674 76.95 75.00 77.00 72.55 76.95 71,200 75.674 3.99%
2023-10-26 0 74.00 72.60 74.00 72.45 74.00 800 58,555 73.194 74.00 72.60 74.00 72.45 74.00 800 73.194 -1.27%
2023-10-25 0 74.95 73.70 74.95 73.25 76.90 18,000 1,341,795 74.544 74.95 73.70 74.95 73.25 76.90 18,000 74.544 4.02%
2023-10-24 0 72.05 72.05 76.00 62.00 76.00 664,800 45,724,812 68.780 72.05 72.05 76.00 62.00 76.00 664,800 68.780 -0.69%
2023-10-20 1 72.55 71.50 72.65 70.70 75.50 117,100 8,510,467 72.677 72.55 71.50 72.65 70.70 75.50 117,100 72.677 -7.23%
2023-10-19 0 78.20 76.60 80.50 75.00 78.35 22,200 1,691,915 76.212 78.20 76.60 80.50 75.00 78.35 22,200 76.212 3.17%
2023-10-18 0 75.80 75.80 76.10 75.80 80.00 98,400 7,615,092 77.389 75.80 75.80 76.10 75.80 80.00 98,400 77.389 -6.88%
2023-10-17 0 81.40 80.50 81.60 80.00 83.00 31,500 2,565,602 81.448 81.40 80.50 81.60 80.00 83.00 31,500 81.448 0.25%
2023-10-16 0 81.20 80.70 81.00 79.55 84.95 58,900 4,802,599 81.538 81.20 80.70 81.00 79.55 84.95 58,900 81.538 -1.93%
2023-10-13 0 82.80 82.45 82.80 81.00 85.55 14,500 1,208,125 83.319 82.80 82.45 82.80 81.00 85.55 14,500 83.319 2.22%
2023-10-12 0 81.00 80.70 81.80 78.10 84.70 156,134 12,788,342 81.906 81.00 80.70 81.80 78.10 84.70 156,134 81.906 3.85%
2023-10-11 0 78.00 77.60 78.00 75.75 78.50 84,600 6,583,510 77.819 78.00 77.60 78.00 75.75 78.50 84,600 77.819 2.63%
2023-10-10 0 76.00 75.80 76.00 75.25 78.55 41,800 3,182,200 76.129 76.00 75.80 76.00 75.25 78.55 41,800 76.129 0.00%
2023-10-09 0 76.00 75.85 76.90 76.00 77.20 1,600 122,540 76.588 76.00 75.85 76.90 76.00 77.20 1,600 76.588 -1.55%
2023-10-06 0 77.20 76.05 78.80 76.50 78.00 2,900 223,205 76.967 77.20 76.05 78.80 76.50 78.00 2,900 76.967 -1.03%
2023-10-05 0 78.00 76.00 82.00 75.20 78.00 24,800 1,881,185 75.854 78.00 76.00 82.00 75.20 78.00 24,800 75.854 1.10%
2023-10-04 0 77.15 77.15 78.90 76.20 77.80 1,200 92,815 77.346 77.15 77.15 78.90 76.20 77.80 1,200 77.346 -1.84%
2023-10-03 0 78.60 78.05 78.60 75.55 79.40 125,300 9,712,865 77.517 78.60 78.05 78.60 75.55 79.40 125,300 77.517 2.61%
2023-09-29 0 76.60 76.60 77.10 76.35 78.50 67,800 5,306,461 78.266 76.60 76.60 77.10 76.35 78.50 67,800 78.266 -1.79%
2023-09-28 0 78.00 77.95 78.45 77.90 80.55 30,800 2,438,835 79.183 78.00 77.95 78.45 77.90 80.55 30,800 79.183 -2.44%
2023-09-27 0 79.95 78.75 79.95 76.00 79.95 42,600 3,319,400 77.920 79.95 78.75 79.95 76.00 79.95 42,600 77.920 4.78%
2023-09-26 0 76.30 76.30 77.40 76.30 78.70 23,000 1,764,585 76.721 76.30 76.30 77.40 76.30 78.70 23,000 76.721 -2.12%
2023-09-25 0 77.95 77.80 77.95 77.15 80.95 96,200 7,586,575 78.863 77.95 77.80 77.95 77.15 80.95 96,200 78.863 -1.02%
2023-09-22 0 78.75 78.40 79.80 77.15 80.80 31,900 2,516,680 78.893 78.75 78.40 79.80 77.15 80.80 31,900 78.893 -1.44%
2023-09-21 0 79.90 78.90 80.50 78.05 80.85 19,100 1,520,380 79.601 79.90 78.90 80.50 78.05 80.85 19,100 79.601 -1.48%
2023-09-20 0 81.10 80.85 81.10 79.25 81.50 8,900 713,190 80.134 81.10 80.85 81.10 79.25 81.50 8,900 80.134 1.50%
2023-09-19 0 79.90 79.70 79.90 79.50 82.15 39,942 3,228,319 80.825 79.90 79.70 79.90 79.50 82.15 39,942 80.825 -3.73%
2023-09-18 0 83.00 82.90 83.00 79.05 84.50 75,042 6,182,806 82.391 83.00 82.90 83.00 79.05 84.50 75,042 82.391 5.06%
2023-09-15 0 79.00 78.05 79.05 73.30 79.00 65,620 5,106,206 77.815 79.00 78.05 79.05 73.30 79.00 65,620 77.815 6.25%
2023-09-14 0 74.35 73.90 74.50 73.05 75.50 100,400 7,430,280 74.007 74.35 73.90 74.50 73.05 75.50 100,400 74.007 -0.93%
2023-09-13 0 75.05 75.00 75.30 74.25 79.70 69,300 5,285,660 76.272 75.05 75.00 75.30 74.25 79.70 69,300 76.272 -5.83%
2023-09-12 0 79.70 78.50 79.80 78.05 81.00 59,752 4,758,954 79.645 79.70 78.50 79.80 78.05 81.00 59,752 79.645 2.05%
2023-09-11 0 78.10 78.10 78.50 72.10 80.95 72,300 5,629,556 77.864 78.10 78.10 78.50 72.10 80.95 72,300 77.864 3.44%
2023-09-07 0 75.50 75.25 75.50 72.80 78.15 38,000 2,863,317 75.350 75.50 75.25 75.50 72.80 78.15 38,000 75.350 1.75%
2023-09-06 0 74.20 74.10 74.20 74.00 77.25 56,200 4,209,880 74.909 74.20 74.10 74.20 74.00 77.25 56,200 74.909 -4.20%
2023-09-05 0 77.45 76.90 77.45 77.10 80.80 20,400 1,599,610 78.412 77.45 76.90 77.45 77.10 80.80 20,400 78.412 -0.26%
2023-09-04 0 77.65 77.40 77.65 76.80 79.85 25,100 1,957,885 78.003 77.65 77.40 77.65 76.80 79.85 25,100 78.003 1.50%
2023-08-31 0 76.50 76.20 76.50 75.80 79.65 50,200 3,865,980 77.012 76.50 76.20 76.50 75.80 79.65 50,200 77.012 -2.17%
2023-08-30 0 78.20 78.20 79.80 78.20 81.80 60,600 4,803,800 79.271 78.20 78.20 79.80 78.20 81.80 60,600 79.271 -3.46%
2023-08-29 0 81.00 80.70 81.00 80.70 82.70 22,300 1,813,655 81.330 81.00 80.70 81.00 80.70 82.70 22,300 81.330 -0.61%
2023-08-28 0 81.50 81.40 81.50 80.45 84.75 25,200 2,061,385 81.801 81.50 81.40 81.50 80.45 84.75 25,200 81.801 -3.61%
2023-08-25 0 84.55 84.55 85.00 80.30 85.80 95,992 8,057,328 83.937 84.55 84.55 85.00 80.30 85.80 95,992 83.937 5.03%
2023-08-24 0 80.50 80.30 80.50 76.40 81.00 47,800 3,743,055 78.307 80.50 80.30 80.50 76.40 81.00 47,800 78.307 1.90%
2023-08-23 0 79.00 79.00 79.75 78.10 82.15 39,700 3,173,510 79.937 79.00 79.00 79.75 78.10 82.15 39,700 79.937 -4.82%
2023-08-22 0 83.00 82.75 84.85 77.95 85.00 121,000 9,886,545 81.707 83.00 82.75 84.85 77.95 85.00 121,000 81.707 -2.35%
2023-08-21 0 85.00 84.65 85.00 83.00 89.60 298,729 25,442,690 85.170 85.00 84.65 85.00 83.00 89.60 298,729 85.170 3.03%
2023-08-18 0 82.50 82.50 83.75 76.20 85.50 516,338 42,010,133 81.362 82.50 82.50 83.75 76.20 85.50 516,338 81.362 5.36%
2023-08-17 0 78.30 78.00 78.30 73.45 78.35 82,500 6,240,013 75.637 78.30 78.00 78.30 73.45 78.35 82,500 75.637 3.37%
2023-08-16 0 75.75 75.40 75.75 73.15 76.50 73,684 5,518,172 74.890 75.75 75.40 75.75 73.15 76.50 73,684 74.890 1.00%
2023-08-15 0 75.00 74.90 75.40 72.40 76.00 53,700 3,996,505 74.423 75.00 74.90 75.40 72.40 76.00 53,700 74.423 2.74%
2023-08-14 0 73.00 73.00 73.70 72.05 80.00 70,200 5,235,540 74.580 73.00 73.00 73.70 72.05 80.00 70,200 74.580 -5.44%
2023-08-11 0 77.20 74.15 77.20 72.95 80.20 203,700 15,647,305 76.815 77.20 74.15 77.20 72.95 80.20 203,700 76.815 6.48%
2023-08-10 0 72.50 72.45 72.50 70.15 73.40 32,698 2,348,674 71.829 72.50 72.45 72.50 70.15 73.40 32,698 71.829 2.98%
2023-08-09 0 70.40 71.25 72.00 67.50 72.00 67,598 4,743,916 70.178 70.40 71.25 72.00 67.50 72.00 67,598 70.178 3.53%
2023-08-08 0 68.00 67.85 68.00 65.85 70.35 176,400 11,974,655 67.884 68.00 67.85 68.00 65.85 70.35 176,400 67.884 -1.45%
2023-08-07 0 69.00 69.00 69.40 68.30 74.05 220,200 15,426,735 70.058 69.00 69.00 69.40 68.30 74.05 220,200 70.058 -6.76%
2023-08-04 0 74.00 73.80 74.00 73.05 74.65 53,700 3,970,180 73.933 74.00 73.80 74.00 73.05 74.65 53,700 73.933 1.58%
2023-08-03 0 72.85 72.85 72.95 69.55 73.85 113,569 8,194,824 72.157 72.85 72.85 72.95 69.55 73.85 113,569 72.157 1.32%
2023-08-02 0 71.90 71.85 71.90 71.90 78.60 123,000 9,182,500 74.654 71.90 71.85 71.90 71.90 78.60 123,000 74.654 -6.74%
2023-08-01 0 77.10 76.55 77.10 75.50 78.80 113,628 8,815,526 77.582 77.10 76.55 77.10 75.50 78.80 113,628 77.582 2.05%
2023-07-31 0 75.55 75.55 75.70 74.00 82.00 323,100 24,859,757 76.941 75.55 75.55 75.70 74.00 82.00 323,100 76.941 -3.33%
2023-07-28 0 78.15 78.15 78.75 76.20 81.80 235,200 18,631,725 79.217 78.15 78.15 78.75 76.20 81.80 235,200 79.217 -1.70%
2023-07-27 0 79.50 79.50 80.00 74.15 80.85 122,639 9,629,050 78.515 79.50 79.50 80.00 74.15 80.85 122,639 78.515 2.98%
2023-07-26 0 77.20 77.20 78.90 74.80 85.50 539,839 42,487,505 78.704 77.20 77.20 78.90 74.80 85.50 539,839 78.704 -9.18%
2023-07-25 0 85.00 84.80 85.00 78.60 86.95 479,900 39,153,605 81.587 85.00 84.80 85.00 78.60 86.95 479,900 81.587 6.52%
2023-07-24 0 79.80 78.90 79.80 74.55 81.80 794,000 63,021,035 79.372 79.80 78.90 79.80 74.55 81.80 794,000 79.372 7.11%
2023-07-21 0 74.50 74.50 74.55 66.40 75.50 499,500 36,070,285 72.213 74.50 74.50 74.55 66.40 75.50 499,500 72.213 9.96%
2023-07-20 0 67.75 67.60 67.75 64.35 69.00 252,000 16,755,630 66.491 67.75 67.60 67.75 64.35 69.00 252,000 66.491 2.65%
2023-07-19 0 66.00 66.00 66.50 64.65 66.50 236,000 15,417,402 65.328 66.00 66.00 66.50 64.65 66.50 236,000 65.328 0.99%
2023-07-18 0 65.35 65.35 65.80 64.00 66.90 101,900 6,621,190 64.977 65.35 65.35 65.80 64.00 66.90 101,900 64.977 -0.98%
2023-07-14 0 66.00 66.00 66.30 65.00 68.55 228,400 15,154,297 66.350 66.00 66.00 66.30 65.00 68.55 228,400 66.350 -3.65%
2023-07-13 0 68.50 68.50 68.60 67.15 72.45 624,000 43,657,605 69.964 68.50 68.50 68.60 67.15 72.45 624,000 69.964 0.00%
2023-07-12 0 68.50 68.50 68.90 61.55 70.00 1,217,300 81,662,700 67.085 68.50 68.50 68.90 61.55 70.00 1,217,300 67.085 9.60%
2023-07-11 0 62.50 62.50 62.60 60.60 64.50 2,002,300 124,403,585 62.130 62.50 62.50 62.60 60.60 64.50 2,002,300 62.130

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top