Global X China MedTech ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 02841 | 2023-08-04 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-31 | 0 | 44.32 | - | - | - | - | 0 | 0 | - | 44.32 | - | - | - | - | 0 | - | -0.76% |
| 2025-12-30 | 0 | 44.66 | - | 44.66 | 44.66 | 44.66 | 1,000 | 44,660 | 44.660 | 44.66 | - | 44.66 | 44.66 | 44.66 | 1,000 | 44.660 | -0.45% |
| 2025-12-29 | 0 | 44.86 | - | - | - | - | 0 | 0 | - | 44.86 | - | - | - | - | 0 | - | -0.58% |
| 2025-12-24 | 0 | 45.12 | - | - | - | - | 0 | 0 | - | 45.12 | - | - | - | - | 0 | - | -0.31% |
| 2025-12-23 | 0 | 45.26 | - | - | - | - | 14 | 625 | 44.643 | 45.26 | - | - | - | - | 14 | 44.643 | -0.83% |
| 2025-12-22 | 0 | 45.64 | 45.64 | - | 45.64 | 45.64 | 1,757 | 80,160 | 45.623 | 45.64 | 45.64 | - | 45.64 | 45.64 | 1,757 | 45.623 | 0.40% |
| 2025-12-19 | 0 | 45.46 | 45.20 | - | - | - | 0 | 0 | - | 45.46 | 45.20 | - | - | - | 0 | - | 0.98% |
| 2025-12-18 | 0 | 45.02 | - | - | - | - | 0 | 0 | - | 45.02 | - | - | - | - | 0 | - | 0.49% |
| 2025-12-17 | 0 | 44.80 | - | - | 44.78 | 44.78 | 1,703 | 76,259 | 44.779 | 44.80 | - | - | 44.78 | 44.78 | 1,703 | 44.779 | 1.77% |
| 2025-12-16 | 0 | 44.02 | 42.80 | - | 44.00 | 44.00 | 50 | 2,200 | 44.000 | 44.02 | 42.80 | - | 44.00 | 44.00 | 50 | 44.000 | -0.77% |
| 2025-12-15 | 0 | 44.36 | 44.00 | - | 44.36 | 44.36 | 900 | 39,924 | 44.360 | 44.36 | 44.00 | - | 44.36 | 44.36 | 900 | 44.360 | -0.76% |
| 2025-12-12 | 0 | 44.70 | 44.10 | - | 44.66 | 44.66 | 1,100 | 49,126 | 44.660 | 44.70 | 44.10 | - | 44.66 | 44.66 | 1,100 | 44.660 | 1.41% |
| 2025-12-11 | 0 | 44.08 | - | - | 44.40 | 44.40 | 16,000 | 710,400 | 44.400 | 44.08 | - | - | 44.40 | 44.40 | 16,000 | 44.400 | -1.56% |
| 2025-12-10 | 0 | 44.78 | 43.70 | - | - | - | 0 | 0 | - | 44.78 | 43.70 | - | - | - | 0 | - | -0.22% |
| 2025-12-09 | 0 | 44.88 | 44.20 | - | 45.10 | 45.10 | 16,000 | 721,600 | 45.100 | 44.88 | 44.20 | - | 45.10 | 45.10 | 16,000 | 45.100 | -1.58% |
| 2025-12-08 | 0 | 45.60 | 44.40 | - | 45.64 | 45.96 | 31,800 | 1,455,480 | 45.770 | 45.60 | 44.40 | - | 45.64 | 45.96 | 31,800 | 45.770 | -0.39% |
| 2025-12-05 | 0 | 45.78 | 45.70 | - | 45.70 | 45.80 | 3,500 | 160,000 | 45.714 | 45.78 | 45.70 | - | 45.70 | 45.80 | 3,500 | 45.714 | 0.66% |
| 2025-12-04 | 0 | 45.48 | - | - | 45.48 | 45.48 | 50 | 2,274 | 45.480 | 45.48 | - | - | 45.48 | 45.48 | 50 | 45.480 | -0.04% |
| 2025-12-03 | 0 | 45.50 | 45.30 | - | 45.42 | 45.52 | 2,900 | 131,806 | 45.450 | 45.50 | 45.30 | - | 45.42 | 45.52 | 2,900 | 45.450 | -0.87% |
| 2025-12-02 | 0 | 45.90 | - | 45.90 | 45.90 | 45.90 | 50 | 2,295 | 45.900 | 45.90 | - | 45.90 | 45.90 | 45.90 | 50 | 45.900 | -0.74% |
| 2025-12-01 | 0 | 46.24 | 46.24 | - | - | - | 0 | 0 | - | 46.24 | 46.24 | - | - | - | 0 | - | 0.48% |
| 2025-11-28 | 0 | 46.02 | 44.60 | - | - | - | 0 | 0 | - | 46.02 | 44.60 | - | - | - | 0 | - | 0.00% |
| 2025-11-27 | 0 | 46.02 | 44.68 | - | - | - | 0 | 0 | - | 46.02 | 44.68 | - | - | - | 0 | - | -0.39% |
| 2025-11-26 | 0 | 46.20 | - | - | - | - | 0 | 0 | - | 46.20 | - | - | - | - | 0 | - | -0.30% |
| 2025-11-25 | 0 | 46.34 | - | - | 46.50 | 46.78 | 2,800 | 130,508 | 46.610 | 46.34 | - | - | 46.50 | 46.78 | 2,800 | 46.610 | 1.27% |
| 2025-11-24 | 0 | 45.76 | 44.22 | - | - | - | 0 | 0 | - | 45.76 | 44.22 | - | - | - | 0 | - | 0.31% |
| 2025-11-21 | 0 | 45.62 | - | - | 46.08 | 46.08 | 150 | 6,912 | 46.080 | 45.62 | - | - | 46.08 | 46.08 | 150 | 46.080 | -2.89% |
| 2025-11-20 | 0 | 46.98 | 45.60 | 46.98 | - | - | 0 | 0 | - | 46.98 | 45.60 | 46.98 | - | - | 0 | - | -0.34% |
| 2025-11-19 | 0 | 47.14 | 46.28 | - | 47.08 | 47.70 | 850 | 40,428 | 47.562 | 47.14 | 46.28 | - | 47.08 | 47.70 | 850 | 47.562 | -1.38% |
| 2025-11-18 | 0 | 47.80 | - | 55.00 | - | - | 0 | 0 | - | 47.80 | - | 55.00 | - | - | 0 | - | -0.54% |
| 2025-11-17 | 0 | 48.06 | - | 55.00 | 47.88 | 48.40 | 634 | 30,441 | 48.014 | 48.06 | - | 55.00 | 47.88 | 48.40 | 634 | 48.014 | -1.03% |
| 2025-11-14 | 0 | 48.56 | - | 55.00 | - | - | 0 | 0 | - | 48.56 | - | 55.00 | - | - | 0 | - | 0.00% |
| 2025-11-13 | 0 | 48.56 | - | 55.00 | 48.56 | 48.56 | 500 | 24,280 | 48.560 | 48.56 | - | 55.00 | 48.56 | 48.56 | 500 | 48.560 | 0.12% |
| 2025-11-12 | 0 | 48.50 | - | 55.00 | 48.50 | 48.50 | 50 | 2,425 | 48.500 | 48.50 | - | 55.00 | 48.50 | 48.50 | 50 | 48.500 | 1.21% |
| 2025-11-11 | 0 | 47.92 | - | 55.00 | 47.90 | 47.90 | 100 | 4,790 | 47.900 | 47.92 | - | 55.00 | 47.90 | 47.90 | 100 | 47.900 | 0.04% |
| 2025-11-10 | 0 | 47.90 | 47.90 | - | 46.90 | 47.30 | 850 | 40,145 | 47.229 | 47.90 | 47.90 | - | 46.90 | 47.30 | 850 | 47.229 | 2.39% |
| 2025-11-07 | 0 | 46.78 | - | - | 46.78 | 46.98 | 1,700 | 79,726 | 46.898 | 46.78 | - | - | 46.78 | 46.98 | 1,700 | 46.898 | -0.72% |
| 2025-11-06 | 0 | 47.12 | 47.12 | - | 47.10 | 47.10 | 800 | 37,680 | 47.100 | 47.12 | 47.12 | - | 47.10 | 47.10 | 800 | 47.100 | 0.68% |
| 2025-11-05 | 0 | 46.80 | 46.80 | - | 46.58 | 46.60 | 1,074 | 50,037 | 46.589 | 46.80 | 46.80 | - | 46.58 | 46.60 | 1,074 | 46.589 | -0.68% |
| 2025-11-04 | 0 | 47.12 | 45.50 | 55.00 | 46.92 | 47.84 | 450 | 21,244 | 47.209 | 47.12 | 45.50 | 55.00 | 46.92 | 47.84 | 450 | 47.209 | -1.51% |
| 2025-11-03 | 0 | 47.84 | 46.28 | - | - | - | 74 | 3,348 | 45.243 | 47.84 | 46.28 | - | - | - | 74 | 45.243 | 0.17% |
| 2025-10-31 | 0 | 47.76 | 46.30 | - | - | - | 0 | 0 | - | 47.76 | 46.30 | - | - | - | 0 | - | 0.00% |
| 2025-10-30 | 0 | 47.76 | 47.36 | 55.00 | 48.04 | 48.44 | 150 | 7,246 | 48.307 | 47.76 | 47.36 | 55.00 | 48.04 | 48.44 | 150 | 48.307 | -2.17% |
| 2025-10-28 | 0 | 48.82 | 47.74 | 55.00 | - | - | 0 | 0 | - | 48.82 | 47.74 | 55.00 | - | - | 0 | - | -0.81% |
| 2025-10-27 | 0 | 49.22 | - | 55.00 | 49.10 | 49.30 | 600 | 29,560 | 49.267 | 49.22 | - | 55.00 | 49.10 | 49.30 | 600 | 49.267 | 0.78% |
| 2025-10-24 | 0 | 48.84 | 47.56 | 55.00 | 48.84 | 48.86 | 2,650 | 129,471 | 48.857 | 48.84 | 47.56 | 55.00 | 48.84 | 48.86 | 2,650 | 48.857 | 0.21% |
| 2025-10-23 | 0 | 48.74 | 47.74 | 55.00 | - | - | 0 | 0 | - | 48.74 | 47.74 | 55.00 | - | - | 0 | - | -0.49% |
| 2025-10-22 | 0 | 48.98 | - | 55.00 | - | - | 0 | 0 | - | 48.98 | - | 55.00 | - | - | 0 | - | -0.73% |
| 2025-10-21 | 0 | 49.34 | 47.50 | 55.00 | 49.32 | 49.32 | 1,000 | 49,320 | 49.320 | 49.34 | 47.50 | 55.00 | 49.32 | 49.32 | 1,000 | 49.320 | 0.69% |
| 2025-10-20 | 0 | 49.00 | 47.30 | 49.00 | 48.94 | 49.00 | 100 | 4,897 | 48.970 | 49.00 | 47.30 | 49.00 | 48.94 | 49.00 | 100 | 48.970 | 0.62% |
| 2025-10-17 | 0 | 48.70 | - | 48.94 | 48.70 | 50.10 | 500 | 24,910 | 49.820 | 48.70 | - | 48.94 | 48.70 | 50.10 | 500 | 49.820 | -2.91% |
| 2025-10-16 | 0 | 50.16 | - | 55.00 | 50.16 | 50.16 | 100 | 5,016 | 50.160 | 50.16 | - | 55.00 | 50.16 | 50.16 | 100 | 50.160 | -0.56% |
| 2025-10-15 | 0 | 50.44 | 50.44 | 55.00 | 49.86 | 50.00 | 4,495 | 224,305 | 49.901 | 50.44 | 50.44 | 55.00 | 49.86 | 50.00 | 4,495 | 49.901 | 2.27% |
| 2025-10-14 | 0 | 49.32 | - | 55.00 | 49.32 | 49.80 | 2,350 | 115,998 | 49.361 | 49.32 | - | 55.00 | 49.32 | 49.80 | 2,350 | 49.361 | -0.96% |
| 2025-10-13 | 0 | 49.80 | 49.00 | 55.00 | 49.62 | 50.90 | 6,450 | 320,605 | 49.706 | 49.80 | 49.00 | 55.00 | 49.62 | 50.90 | 6,450 | 49.706 | -2.16% |
| 2025-10-10 | 0 | 50.90 | 50.34 | 51.40 | 50.90 | 51.64 | 10,753 | 552,235 | 51.356 | 50.90 | 50.34 | 51.40 | 50.90 | 51.64 | 10,753 | 51.356 | -1.93% |
| 2025-10-09 | 0 | 51.90 | 50.40 | 51.96 | 51.90 | 52.22 | 450 | 23,371 | 51.936 | 51.90 | 50.40 | 51.96 | 51.90 | 52.22 | 450 | 51.936 | -0.61% |
| 2025-10-08 | 0 | 52.22 | 50.06 | 55.00 | 51.88 | 52.10 | 1,950 | 101,434 | 52.017 | 52.22 | 50.06 | 55.00 | 51.88 | 52.10 | 1,950 | 52.017 | 0.31% |
| 2025-10-06 | 0 | 52.06 | 52.06 | 55.00 | 52.06 | 52.06 | 5,500 | 286,330 | 52.060 | 52.06 | 52.06 | 55.00 | 52.06 | 52.06 | 5,500 | 52.060 | -1.03% |
| 2025-10-03 | 0 | 52.60 | 50.58 | 55.00 | 52.56 | 52.92 | 1,300 | 68,522 | 52.709 | 52.60 | 50.58 | 55.00 | 52.56 | 52.92 | 1,300 | 52.709 | -0.53% |
| 2025-10-02 | 0 | 52.88 | 52.72 | - | 52.78 | 53.04 | 149,047 | 7,887,967 | 52.923 | 52.88 | 52.72 | - | 52.78 | 53.04 | 149,047 | 52.923 | 1.15% |
| 2025-09-30 | 0 | 52.28 | 49.38 | - | 51.82 | 52.32 | 4,181 | 218,205 | 52.190 | 52.28 | 49.38 | - | 51.82 | 52.32 | 4,181 | 52.190 | 1.40% |
| 2025-09-29 | 0 | 51.56 | 48.62 | - | 50.56 | 51.66 | 44,373 | 2,288,861 | 51.582 | 51.56 | 48.62 | - | 50.56 | 51.66 | 44,373 | 51.582 | 2.18% |
| 2025-09-26 | 0 | 50.46 | 48.00 | - | 50.46 | 51.14 | 8,282 | 421,510 | 50.895 | 50.46 | 48.00 | - | 50.46 | 51.14 | 8,282 | 50.895 | -2.59% |
| 2025-09-25 | 0 | 51.80 | 50.50 | - | 51.60 | 51.98 | 795 | 41,244 | 51.879 | 51.80 | 50.50 | - | 51.60 | 51.98 | 795 | 51.879 | 0.66% |
| 2025-09-24 | 0 | 51.46 | 50.50 | - | 51.38 | 51.50 | 1,965 | 100,989 | 51.394 | 51.46 | 50.50 | - | 51.38 | 51.50 | 1,965 | 51.394 | 1.22% |
| 2025-09-23 | 0 | 50.84 | 50.18 | - | 50.18 | 51.16 | 493 | 24,869 | 50.444 | 50.84 | 50.18 | - | 50.18 | 51.16 | 493 | 50.444 | -1.01% |
| 2025-09-22 | 0 | 51.36 | 48.00 | - | 51.00 | 51.16 | 887 | 45,266 | 51.033 | 51.36 | 48.00 | - | 51.00 | 51.16 | 887 | 51.033 | -1.04% |
| 2025-09-19 | 0 | 51.90 | 51.84 | - | 51.86 | 52.08 | 1,450 | 75,250 | 51.897 | 51.90 | 51.84 | - | 51.86 | 52.08 | 1,450 | 51.897 | -0.35% |
| 2025-09-18 | 0 | 52.08 | 48.00 | - | 52.02 | 52.48 | 633 | 33,095 | 52.283 | 52.08 | 48.00 | - | 52.02 | 52.48 | 633 | 52.283 | -0.91% |
| 2025-09-17 | 0 | 52.56 | 52.30 | - | 52.20 | 52.70 | 16,200 | 852,076 | 52.597 | 52.56 | 52.30 | - | 52.20 | 52.70 | 16,200 | 52.597 | 0.54% |
| 2025-09-16 | 0 | 52.28 | 52.00 | - | 51.86 | 52.42 | 4,116 | 215,087 | 52.256 | 52.28 | 52.00 | - | 51.86 | 52.42 | 4,116 | 52.256 | -0.87% |
| 2025-09-15 | 0 | 52.74 | 48.00 | - | 52.68 | 53.02 | 3,254 | 172,258 | 52.937 | 52.74 | 48.00 | - | 52.68 | 53.02 | 3,254 | 52.937 | -0.34% |
| 2025-09-12 | 0 | 52.92 | 48.00 | - | 52.90 | 54.26 | 5,653 | 300,398 | 53.140 | 52.92 | 48.00 | - | 52.90 | 54.26 | 5,653 | 53.140 | -1.23% |
| 2025-09-11 | 0 | 53.58 | 53.58 | - | 52.00 | 53.82 | 5,177 | 273,715 | 52.871 | 53.58 | 53.58 | - | 52.00 | 53.82 | 5,177 | 52.871 | 1.67% |
| 2025-09-10 | 0 | 52.70 | 52.70 | 53.20 | 52.68 | 53.12 | 4,182 | 221,420 | 52.946 | 52.70 | 52.70 | 53.20 | 52.68 | 53.12 | 4,182 | 52.946 | -0.30% |
| 2025-09-09 | 0 | 52.86 | 52.50 | - | - | - | 0 | 0 | - | 52.86 | 52.50 | - | - | - | 0 | - | 0.11% |
| 2025-09-08 | 0 | 52.80 | 52.80 | - | 52.02 | 53.00 | 760 | 40,074 | 52.729 | 52.80 | 52.80 | - | 52.02 | 53.00 | 760 | 52.729 | 3.29% |
| 2025-09-05 | 0 | 51.12 | 51.06 | - | 50.78 | 51.24 | 1,269 | 64,690 | 50.977 | 51.12 | 51.06 | - | 50.78 | 51.24 | 1,269 | 50.977 | 1.71% |
| 2025-09-04 | 0 | 50.26 | 50.20 | 50.30 | 50.26 | 50.60 | 817 | 41,308 | 50.561 | 50.26 | 50.20 | 50.30 | 50.26 | 50.60 | 817 | 50.561 | -2.03% |
| 2025-09-03 | 0 | 51.30 | 48.00 | - | - | - | 0 | 0 | - | 51.30 | 48.00 | - | - | - | 0 | - | 0.00% |
| 2025-09-02 | 0 | 51.30 | 48.00 | - | 51.30 | 52.00 | 4,200 | 217,870 | 51.874 | 51.30 | 48.00 | - | 51.30 | 52.00 | 4,200 | 51.874 | -1.27% |
| 2025-09-01 | 0 | 51.96 | 52.08 | - | 51.36 | 51.82 | 8,634 | 446,771 | 51.746 | 51.96 | 52.08 | - | 51.36 | 51.82 | 8,634 | 51.746 | 3.10% |
| 2025-08-29 | 0 | 50.40 | 48.00 | - | 50.26 | 50.74 | 645 | 32,637 | 50.600 | 50.40 | 48.00 | - | 50.26 | 50.74 | 645 | 50.600 | 1.33% |
| 2025-08-28 | 0 | 49.74 | 48.00 | 50.04 | 48.92 | 49.74 | 9,750 | 478,441 | 49.071 | 49.74 | 48.00 | 50.04 | 48.92 | 49.74 | 9,750 | 49.071 | -1.03% |
| 2025-08-27 | 0 | 50.26 | - | 51.52 | - | - | 0 | 0 | - | 50.26 | - | 51.52 | - | - | 0 | - | -2.86% |
| 2025-08-26 | 0 | 51.74 | 51.20 | 51.74 | 51.82 | 51.82 | 50 | 2,591 | 51.820 | 51.74 | 51.20 | 51.74 | 51.82 | 51.82 | 50 | 51.820 | 0.58% |
| 2025-08-25 | 0 | 51.44 | - | 51.76 | 51.44 | 51.48 | 1,849 | 95,127 | 51.448 | 51.44 | - | 51.76 | 51.44 | 51.48 | 1,849 | 51.448 | 1.90% |
| 2025-08-22 | 0 | 50.48 | 50.00 | - | 50.10 | 50.48 | 661 | 33,136 | 50.130 | 50.48 | 50.00 | - | 50.10 | 50.48 | 661 | 50.130 | 0.64% |
| 2025-08-21 | 0 | 50.16 | 50.00 | - | 50.16 | 50.62 | 791 | 39,876 | 50.412 | 50.16 | 50.00 | - | 50.16 | 50.62 | 791 | 50.412 | 1.91% |
| 2025-08-20 | 0 | 49.22 | 48.80 | - | 49.18 | 49.34 | 950 | 46,795 | 49.258 | 49.22 | 48.80 | - | 49.18 | 49.34 | 950 | 49.258 | -0.12% |
| 2025-08-19 | 0 | 49.28 | - | 50.00 | 49.28 | 50.00 | 1,900 | 94,820 | 49.905 | 49.28 | - | 50.00 | 49.28 | 50.00 | 1,900 | 49.905 | -1.04% |
| 2025-08-18 | 0 | 49.80 | 49.36 | 50.00 | 49.62 | 49.80 | 6,646 | 330,881 | 49.786 | 49.80 | 49.36 | 50.00 | 49.62 | 49.80 | 6,646 | 49.786 | 2.26% |
| 2025-08-15 | 0 | 48.70 | 47.72 | 49.44 | 48.68 | 48.76 | 28,600 | 1,393,710 | 48.731 | 48.70 | 47.72 | 49.44 | 48.68 | 48.76 | 28,600 | 48.731 | 2.05% |
| 2025-08-14 | 0 | 47.72 | 47.72 | - | 47.72 | 48.20 | 1,300 | 62,360 | 47.969 | 47.72 | 47.72 | - | 47.72 | 48.20 | 1,300 | 47.969 | -1.00% |
| 2025-08-13 | 0 | 48.20 | - | 48.42 | 48.02 | 48.06 | 12,650 | 607,841 | 48.051 | 48.20 | - | 48.42 | 48.02 | 48.06 | 12,650 | 48.051 | 1.26% |
| 2025-08-12 | 0 | 47.60 | - | 47.58 | 47.76 | 47.76 | 10,000 | 477,600 | 47.760 | 47.60 | - | 47.58 | 47.76 | 47.76 | 10,000 | 47.760 | 0.55% |
| 2025-08-11 | 0 | 47.34 | - | 47.64 | 47.30 | 47.30 | 916 | 43,319 | 47.291 | 47.34 | - | 47.64 | 47.30 | 47.30 | 916 | 47.291 | 0.25% |
| 2025-08-08 | 0 | 47.22 | - | 47.24 | - | - | 22 | 946 | 43.000 | 47.22 | - | 47.24 | - | - | 22 | 43.000 | -0.42% |
| 2025-08-07 | 0 | 47.42 | - | - | 47.42 | 47.44 | 5,500 | 260,880 | 47.433 | 47.42 | - | - | 47.42 | 47.44 | 5,500 | 47.433 | 0.72% |
| 2025-08-06 | 0 | 47.08 | - | - | 46.46 | 47.14 | 2,023 | 95,146 | 47.032 | 47.08 | - | - | 46.46 | 47.14 | 2,023 | 47.032 | 1.64% |
| 2025-08-05 | 0 | 46.32 | 46.32 | - | 46.28 | 46.28 | 600 | 27,768 | 46.280 | 46.32 | 46.32 | - | 46.28 | 46.28 | 600 | 46.280 | 0.13% |
| 2025-08-04 | 0 | 46.26 | 45.40 | - | 45.50 | 46.26 | 678 | 31,130 | 45.914 | 46.26 | 45.40 | - | 45.50 | 46.26 | 678 | 45.914 | 1.27% |
| 2025-08-01 | 0 | 45.68 | 45.68 | - | 45.68 | 45.70 | 1,188 | 54,271 | 45.683 | 45.68 | 45.68 | - | 45.68 | 45.70 | 1,188 | 45.683 | -1.97% |
| 2025-07-31 | 0 | 46.60 | 46.16 | - | - | - | 0 | 0 | - | 46.60 | 46.16 | - | - | - | 0 | - | -0.98% |
| 2025-07-30 | 0 | 47.06 | 47.06 | - | 46.86 | 47.36 | 1,832 | 86,125 | 47.011 | 47.06 | 47.06 | - | 46.86 | 47.36 | 1,832 | 47.011 | 0.90% |
| 2025-07-29 | 0 | 46.64 | - | - | 46.42 | 46.74 | 1,124 | 52,487 | 46.697 | 46.64 | - | - | 46.42 | 46.74 | 1,124 | 46.697 | 0.09% |
| 2025-07-28 | 0 | 46.60 | 46.30 | 46.72 | 46.22 | 46.74 | 6,350 | 295,554 | 46.544 | 46.60 | 46.30 | 46.72 | 46.22 | 46.74 | 6,350 | 46.544 | 0.69% |
| 2025-07-25 | 0 | 46.28 | 46.20 | - | 46.10 | 46.28 | 178 | 8,201 | 46.073 | 46.28 | 46.20 | - | 46.10 | 46.28 | 178 | 46.073 | 0.22% |
| 2025-07-24 | 0 | 46.18 | 46.00 | - | 46.18 | 46.18 | 286 | 13,190 | 46.119 | 46.18 | 46.00 | - | 46.18 | 46.18 | 286 | 46.119 | 2.62% |
| 2025-07-23 | 0 | 45.00 | 44.90 | - | 45.00 | 45.40 | 612 | 27,634 | 45.154 | 45.00 | 44.90 | - | 45.00 | 45.40 | 612 | 45.154 | 1.08% |
| 2025-07-22 | 0 | 44.52 | 44.30 | - | 44.50 | 44.50 | 130 | 5,746 | 44.200 | 44.52 | 44.30 | - | 44.50 | 44.50 | 130 | 44.200 | 0.50% |
| 2025-07-21 | 0 | 44.30 | - | - | 44.24 | 44.60 | 680 | 30,208 | 44.424 | 44.30 | - | - | 44.24 | 44.60 | 680 | 44.424 | 0.27% |
| 2025-07-18 | 0 | 44.18 | 43.88 | - | 44.14 | 44.14 | 95 | 4,173 | 43.926 | 44.18 | 43.88 | - | 44.14 | 44.14 | 95 | 43.926 | 0.68% |
| 2025-07-17 | 0 | 43.88 | - | - | 43.60 | 43.88 | 1,410 | 61,838 | 43.857 | 43.88 | - | - | 43.60 | 43.88 | 1,410 | 43.857 | 0.87% |
| 2025-07-16 | 0 | 43.50 | - | - | 43.18 | 43.64 | 2,702 | 117,844 | 43.614 | 43.50 | - | - | 43.18 | 43.64 | 2,702 | 43.614 | 1.30% |
| 2025-07-15 | 0 | 42.94 | 42.50 | - | 42.90 | 43.30 | 2,722 | 117,770 | 43.266 | 42.94 | 42.50 | - | 42.90 | 43.30 | 2,722 | 43.266 | -0.23% |
| 2025-07-14 | 0 | 43.04 | - | - | 43.04 | 43.04 | 75 | 3,227 | 43.027 | 43.04 | - | - | 43.04 | 43.04 | 75 | 43.027 | 0.19% |
| 2025-07-11 | 0 | 42.96 | - | - | 42.86 | 43.04 | 5,000 | 214,650 | 42.930 | 42.96 | - | - | 42.86 | 43.04 | 5,000 | 42.930 | 0.28% |
| 2025-07-10 | 0 | 42.84 | - | - | - | - | 56 | 2,156 | 38.500 | 42.84 | - | - | - | - | 56 | 38.500 | 0.00% |
| 2025-07-09 | 0 | 42.84 | - | - | 42.72 | 42.90 | 2,674 | 114,445 | 42.799 | 42.84 | - | - | 42.72 | 42.90 | 2,674 | 42.799 | 0.28% |
| 2025-07-08 | 0 | 42.72 | 42.36 | - | 42.72 | 42.72 | 4,239 | 180,937 | 42.684 | 42.72 | 42.36 | - | 42.72 | 42.72 | 4,239 | 42.684 | 1.71% |
| 2025-07-07 | 0 | 42.00 | - | - | 41.90 | 42.60 | 8,726 | 368,825 | 42.267 | 42.00 | - | - | 41.90 | 42.60 | 8,726 | 42.267 | -1.22% |
| 2025-07-04 | 0 | 42.52 | - | - | 42.10 | 42.52 | 1,471 | 62,496 | 42.485 | 42.52 | - | - | 42.10 | 42.52 | 1,471 | 42.485 | 0.00% |
| 2025-07-03 | 0 | 42.52 | 42.50 | - | 42.52 | 42.52 | 74 | 3,136 | 42.378 | 42.52 | 42.50 | - | 42.52 | 42.52 | 74 | 42.378 | -0.61% |
| 2025-07-02 | 0 | 42.78 | - | - | 42.78 | 42.78 | 950 | 40,641 | 42.780 | 42.78 | - | - | 42.78 | 42.78 | 950 | 42.780 | 0.28% |
| 2025-06-30 | 0 | 42.66 | - | - | - | - | 0 | 0 | - | 42.66 | - | - | - | - | 0 | - | 0.05% |
| 2025-06-27 | 0 | 42.64 | - | - | 42.64 | 42.64 | 707 | 30,087 | 42.556 | 42.64 | - | - | 42.64 | 42.64 | 707 | 42.556 | 0.66% |
| 2025-06-26 | 0 | 42.36 | - | - | 42.36 | 42.36 | 179 | 7,570 | 42.291 | 42.36 | - | - | 42.36 | 42.36 | 179 | 42.291 | -0.19% |
| 2025-06-25 | 0 | 42.44 | - | - | 41.90 | 42.44 | 2,332 | 97,928 | 41.993 | 42.44 | - | - | 41.90 | 42.44 | 2,332 | 41.993 | 1.53% |
| 2025-06-24 | 0 | 41.80 | - | - | 41.80 | 41.84 | 26,050 | 1,088,994 | 41.804 | 41.80 | - | - | 41.80 | 41.84 | 26,050 | 41.804 | 0.58% |
| 2025-06-23 | 0 | 41.56 | - | 41.90 | 41.56 | 41.90 | 1,782 | 74,631 | 41.880 | 41.56 | - | 41.90 | 41.56 | 41.90 | 1,782 | 41.880 | 0.48% |
| 2025-06-20 | 0 | 41.36 | - | 41.72 | 41.24 | 41.24 | 240 | 9,881 | 41.171 | 41.36 | - | 41.72 | 41.24 | 41.24 | 240 | 41.171 | -0.24% |
| 2025-06-19 | 0 | 41.46 | - | - | 41.46 | 41.46 | 192 | 7,917 | 41.234 | 41.46 | - | - | 41.46 | 41.46 | 192 | 41.234 | -2.49% |
| 2025-06-18 | 0 | 42.52 | - | - | - | - | 4 | 169 | 42.250 | 42.52 | - | - | - | - | 4 | 42.250 | -0.19% |
| 2025-06-17 | 0 | 42.60 | - | - | 42.52 | 43.10 | 864 | 36,905 | 42.714 | 42.60 | - | - | 42.52 | 43.10 | 864 | 42.714 | -0.56% |
| 2025-06-16 | 0 | 42.84 | - | - | 42.64 | 42.64 | 94 | 3,989 | 42.436 | 42.84 | - | - | 42.64 | 42.64 | 94 | 42.436 | 0.19% |
| 2025-06-13 | 0 | 42.76 | - | - | 42.76 | 43.16 | 191 | 8,215 | 43.010 | 42.76 | - | - | 42.76 | 43.16 | 191 | 43.010 | -1.93% |
| 2025-06-12 | 0 | 43.60 | - | - | 43.60 | 44.20 | 1,658 | 72,604 | 43.790 | 43.60 | - | - | 43.60 | 44.20 | 1,658 | 43.790 | -0.55% |
| 2025-06-11 | 0 | 43.84 | 43.40 | - | 43.40 | 43.96 | 17,347 | 762,193 | 43.938 | 43.84 | 43.40 | - | 43.40 | 43.96 | 17,347 | 43.938 | 0.74% |
| 2025-06-10 | 0 | 43.52 | - | - | 43.52 | 43.52 | 600 | 26,112 | 43.520 | 43.52 | - | - | 43.52 | 43.52 | 600 | 43.520 | 0.00% |
| 2025-06-09 | 0 | 43.52 | - | - | 43.44 | 43.56 | 1,139 | 49,516 | 43.473 | 43.52 | - | - | 43.44 | 43.56 | 1,139 | 43.473 | 1.54% |
| 2025-06-06 | 0 | 42.86 | - | - | - | - | 0 | 0 | - | 42.86 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-05 | 0 | 42.86 | - | - | 42.84 | 42.84 | 247 | 10,561 | 42.757 | 42.86 | - | - | 42.84 | 42.84 | 247 | 42.757 | -0.23% |
| 2025-06-04 | 0 | 42.96 | 42.96 | - | - | - | 25 | 1,066 | 42.640 | 42.96 | 42.96 | - | - | - | 25 | 42.640 | 1.08% |
| 2025-06-03 | 0 | 42.50 | - | - | - | - | 0 | 0 | - | 42.50 | - | - | - | - | 0 | - | 1.72% |
| 2025-06-02 | 0 | 41.78 | - | - | 41.72 | 41.78 | 343 | 14,315 | 41.735 | 41.78 | - | - | 41.72 | 41.78 | 343 | 41.735 | -2.11% |
| 2025-05-30 | 0 | 42.68 | - | - | 42.68 | 42.68 | 355 | 15,151 | 42.679 | 42.68 | - | - | 42.68 | 42.68 | 355 | 42.679 | -0.51% |
| 2025-05-29 | 0 | 42.90 | - | - | 42.90 | 42.90 | 79 | 3,390 | 42.911 | 42.90 | - | - | 42.90 | 42.90 | 79 | 42.911 | 0.99% |
| 2025-05-28 | 0 | 42.48 | - | - | 42.48 | 42.54 | 196 | 8,112 | 41.388 | 42.48 | - | - | 42.48 | 42.54 | 196 | 41.388 | -0.09% |
| 2025-05-27 | 0 | 42.52 | - | - | 42.52 | 42.56 | 569 | 24,214 | 42.555 | 42.52 | - | - | 42.52 | 42.56 | 569 | 42.555 | 0.57% |
| 2025-05-26 | 0 | 42.28 | - | - | 42.38 | 42.38 | 193 | 8,179 | 42.378 | 42.28 | - | - | 42.38 | 42.38 | 193 | 42.378 | -0.38% |
| 2025-05-23 | 0 | 42.44 | - | - | 42.16 | 42.46 | 12,046 | 511,458 | 42.459 | 42.44 | - | - | 42.16 | 42.46 | 12,046 | 42.459 | 0.81% |
| 2025-05-22 | 0 | 42.10 | - | - | 42.10 | 42.24 | 2,331 | 98,265 | 42.156 | 42.10 | - | - | 42.10 | 42.24 | 2,331 | 42.156 | -0.19% |
| 2025-05-21 | 0 | 42.18 | - | - | 42.18 | 42.18 | 67 | 2,818 | 42.060 | 42.18 | - | - | 42.18 | 42.18 | 67 | 42.060 | -0.57% |
| 2025-05-20 | 0 | 42.42 | 41.90 | - | 41.94 | 42.48 | 665 | 28,032 | 42.153 | 42.42 | 41.90 | - | 41.94 | 42.48 | 665 | 42.153 | 1.39% |
| 2025-05-19 | 0 | 41.84 | - | - | 41.72 | 41.72 | 338 | 14,086 | 41.675 | 41.84 | - | - | 41.72 | 41.72 | 338 | 41.675 | -1.09% |
| 2025-05-16 | 0 | 42.30 | - | - | 42.30 | 42.30 | 84 | 3,555 | 42.321 | 42.30 | - | - | 42.30 | 42.30 | 84 | 42.321 | -0.38% |
| 2025-05-15 | 0 | 42.46 | - | - | - | - | 0 | 0 | - | 42.46 | - | - | - | - | 0 | - | -0.14% |
| 2025-05-14 | 0 | 42.52 | - | - | - | - | 0 | 0 | - | 42.52 | - | - | - | - | 0 | - | 0.05% |
| 2025-05-13 | 0 | 42.50 | - | - | 42.70 | 42.70 | 113 | 4,825 | 42.699 | 42.50 | - | - | 42.70 | 42.70 | 113 | 42.699 | 0.71% |
| 2025-05-12 | 0 | 42.20 | - | - | - | - | 0 | 0 | - | 42.20 | - | - | - | - | 0 | - | 2.43% |
| 2025-05-09 | 0 | 41.20 | - | - | 41.20 | 41.20 | 241 | 9,929 | 41.199 | 41.20 | - | - | 41.20 | 41.20 | 241 | 41.199 | -0.96% |
| 2025-05-08 | 0 | 41.60 | - | - | 41.62 | 41.62 | 264 | 10,988 | 41.621 | 41.60 | - | - | 41.62 | 41.62 | 264 | 41.621 | 1.22% |
| 2025-05-07 | 0 | 41.10 | - | - | 41.10 | 41.48 | 676 | 27,898 | 41.269 | 41.10 | - | - | 41.10 | 41.48 | 676 | 41.269 | -0.34% |
| 2025-05-06 | 0 | 41.24 | - | 41.24 | - | - | 0 | 0 | - | 41.24 | - | 41.24 | - | - | 0 | - | 0.00% |
| 2025-05-02 | 0 | 41.24 | - | - | - | - | 0 | 0 | - | 41.24 | - | - | - | - | 0 | - | 2.03% |
| 2025-04-30 | 0 | 40.42 | - | - | - | - | 0 | 0 | - | 40.42 | - | - | - | - | 0 | - | 0.80% |
| 2025-04-29 | 0 | 40.10 | - | - | - | - | 0 | 0 | - | 40.10 | - | - | - | - | 0 | - | 1.42% |
| 2025-04-28 | 0 | 39.54 | - | - | 39.54 | 39.92 | 185 | 7,342 | 39.686 | 39.54 | - | - | 39.54 | 39.92 | 185 | 39.686 | -0.85% |
| 2025-04-25 | 0 | 39.88 | - | - | 39.88 | 39.88 | 416 | 16,489 | 39.637 | 39.88 | - | - | 39.88 | 39.88 | 416 | 39.637 | -0.35% |
| 2025-04-24 | 0 | 40.02 | - | - | 40.02 | 40.02 | 531 | 21,250 | 40.019 | 40.02 | - | - | 40.02 | 40.02 | 531 | 40.019 | -0.15% |
| 2025-04-23 | 0 | 40.08 | - | - | 40.04 | 40.08 | 1,150 | 46,078 | 40.068 | 40.08 | - | - | 40.04 | 40.08 | 1,150 | 40.068 | 0.00% |
| 2025-04-22 | 0 | 40.08 | - | - | 40.08 | 40.48 | 131 | 5,272 | 40.244 | 40.08 | - | - | 40.08 | 40.48 | 131 | 40.244 | -0.55% |
| 2025-04-17 | 0 | 40.30 | - | - | 40.00 | 40.34 | 1,493 | 59,859 | 40.093 | 40.30 | - | - | 40.00 | 40.34 | 1,493 | 40.093 | 1.31% |
| 2025-04-16 | 0 | 39.78 | - | 39.98 | 39.76 | 40.14 | 567 | 22,570 | 39.806 | 39.78 | - | 39.98 | 39.76 | 40.14 | 567 | 39.806 | -0.90% |
| 2025-04-15 | 0 | 40.14 | - | 40.38 | 39.94 | 39.94 | 78 | 3,104 | 39.795 | 40.14 | - | 40.38 | 39.94 | 39.94 | 78 | 39.795 | -0.59% |
| 2025-04-14 | 0 | 40.38 | - | - | 40.32 | 40.50 | 5,064 | 205,074 | 40.496 | 40.38 | - | - | 40.32 | 40.50 | 5,064 | 40.496 | 0.25% |
| 2025-04-11 | 0 | 40.28 | 39.64 | - | 40.28 | 40.28 | 201 | 8,096 | 40.279 | 40.28 | 39.64 | - | 40.28 | 40.28 | 201 | 40.279 | 2.08% |
| 2025-04-10 | 0 | 39.46 | - | - | 39.46 | 39.86 | 4,997 | 198,951 | 39.814 | 39.46 | - | - | 39.46 | 39.86 | 4,997 | 39.814 | 2.12% |
| 2025-04-09 | 0 | 38.64 | 38.10 | - | 37.04 | 38.56 | 1,171 | 43,993 | 37.569 | 38.64 | 38.10 | - | 37.04 | 38.56 | 1,171 | 37.569 | 1.74% |
| 2025-04-08 | 0 | 37.98 | 36.00 | - | 37.26 | 38.00 | 9,250 | 348,055 | 37.628 | 37.98 | 36.00 | - | 37.26 | 38.00 | 9,250 | 37.628 | 5.50% |
| 2025-04-07 | 0 | 36.00 | - | - | 36.00 | 39.20 | 2,293 | 84,356 | 36.788 | 36.00 | - | - | 36.00 | 39.20 | 2,293 | 36.788 | -13.04% |
| 2025-04-03 | 0 | 41.40 | - | - | 41.40 | 41.78 | 3,211 | 133,775 | 41.661 | 41.40 | - | - | 41.40 | 41.78 | 3,211 | 41.661 | -1.94% |
| 2025-04-02 | 0 | 42.22 | - | - | 42.22 | 42.22 | 319 | 13,468 | 42.219 | 42.22 | - | - | 42.22 | 42.22 | 319 | 42.219 | 0.76% |
| 2025-04-01 | 0 | 41.90 | 41.10 | - | - | - | 0 | 0 | - | 41.90 | 41.10 | - | - | - | 0 | - | 0.82% |
| 2025-03-31 | 0 | 41.56 | 41.00 | - | 41.32 | 41.80 | 530 | 21,958 | 41.430 | 41.56 | 41.00 | - | 41.32 | 41.80 | 530 | 41.430 | -1.33% |
| 2025-03-28 | 0 | 42.12 | 42.00 | - | 42.22 | 42.30 | 253 | 10,687 | 42.241 | 42.12 | 42.00 | - | 42.22 | 42.30 | 253 | 42.241 | -1.27% |
| 2025-03-27 | 0 | 42.66 | 42.00 | - | 42.30 | 42.76 | 2,324 | 98,370 | 42.328 | 42.66 | 42.00 | - | 42.30 | 42.76 | 2,324 | 42.328 | 0.47% |
| 2025-03-26 | 0 | 42.46 | 42.30 | - | 42.60 | 42.60 | 87 | 3,704 | 42.575 | 42.46 | 42.30 | - | 42.60 | 42.60 | 87 | 42.575 | -0.05% |
| 2025-03-25 | 0 | 42.48 | 42.00 | - | 42.18 | 42.62 | 10,178 | 429,378 | 42.187 | 42.48 | 42.00 | - | 42.18 | 42.62 | 10,178 | 42.187 | 0.28% |
| 2025-03-24 | 0 | 42.36 | 41.98 | - | 42.00 | 42.36 | 239 | 10,091 | 42.222 | 42.36 | 41.98 | - | 42.00 | 42.36 | 239 | 42.222 | -0.84% |
| 2025-03-21 | 0 | 42.72 | 42.46 | - | 42.70 | 43.28 | 1,053 | 45,122 | 42.851 | 42.72 | 42.46 | - | 42.70 | 43.28 | 1,053 | 42.851 | -1.29% |
| 2025-03-20 | 0 | 43.28 | - | - | 43.26 | 43.92 | 11,994 | 525,701 | 43.830 | 43.28 | - | - | 43.26 | 43.92 | 11,994 | 43.830 | -2.13% |
| 2025-03-19 | 0 | 44.22 | 44.20 | - | 44.18 | 44.60 | 1,226 | 54,478 | 44.436 | 44.22 | 44.20 | - | 44.18 | 44.60 | 1,226 | 44.436 | -0.72% |
| 2025-03-18 | 0 | 44.54 | 44.32 | - | 44.32 | 44.54 | 915 | 40,643 | 44.419 | 44.54 | 44.32 | - | 44.32 | 44.54 | 915 | 44.419 | 1.27% |
| 2025-03-17 | 0 | 43.98 | 43.98 | - | 43.96 | 44.44 | 2,783 | 123,440 | 44.355 | 43.98 | 43.98 | - | 43.96 | 44.44 | 2,783 | 44.355 | -0.77% |
| 2025-03-14 | 0 | 44.32 | 43.80 | - | 44.20 | 44.26 | 4,034 | 178,416 | 44.228 | 44.32 | 43.80 | - | 44.20 | 44.26 | 4,034 | 44.228 | 2.55% |
| 2025-03-13 | 0 | 43.22 | 43.16 | 43.96 | 43.10 | 43.50 | 327 | 14,156 | 43.291 | 43.22 | 43.16 | 43.96 | 43.10 | 43.50 | 327 | 43.291 | -1.28% |
| 2025-03-12 | 0 | 43.78 | - | - | 43.78 | 44.50 | 3,081 | 135,624 | 44.019 | 43.78 | - | - | 43.78 | 44.50 | 3,081 | 44.019 | -1.79% |
| 2025-03-11 | 0 | 44.58 | - | - | 44.26 | 44.66 | 1,294 | 57,517 | 44.449 | 44.58 | - | - | 44.26 | 44.66 | 1,294 | 44.449 | 0.68% |
| 2025-03-10 | 0 | 44.28 | - | - | 43.96 | 44.28 | 2,486 | 109,601 | 44.087 | 44.28 | - | - | 43.96 | 44.28 | 2,486 | 44.087 | 0.73% |
| 2025-03-07 | 0 | 43.96 | - | 43.96 | 44.10 | 44.14 | 2,094 | 92,412 | 44.132 | 43.96 | - | 43.96 | 44.10 | 44.14 | 2,094 | 44.132 | -1.79% |
| 2025-03-06 | 0 | 44.76 | - | - | 44.16 | 44.16 | 50 | 2,208 | 44.160 | 44.76 | - | - | 44.16 | 44.16 | 50 | 44.160 | 2.66% |
| 2025-03-05 | 0 | 43.60 | 43.00 | - | - | - | 0 | 0 | - | 43.60 | 43.00 | - | - | - | 0 | - | 0.55% |
| 2025-03-04 | 0 | 43.36 | 43.02 | - | 43.34 | 43.74 | 724 | 31,551 | 43.579 | 43.36 | 43.02 | - | 43.34 | 43.74 | 724 | 43.579 | 0.37% |
| 2025-03-03 | 0 | 43.20 | 37.00 | - | 43.20 | 43.20 | 4,650 | 200,880 | 43.200 | 43.20 | 37.00 | - | 43.20 | 43.20 | 4,650 | 43.200 | 2.03% |
| 2025-02-28 | 0 | 42.34 | - | - | 42.18 | 44.18 | 4,500 | 190,810 | 42.402 | 42.34 | - | - | 42.18 | 44.18 | 4,500 | 42.402 | -4.16% |
| 2025-02-27 | 0 | 44.18 | - | - | 43.84 | 44.64 | 3,245 | 143,940 | 44.357 | 44.18 | - | - | 43.84 | 44.64 | 3,245 | 44.357 | 0.18% |
| 2025-02-26 | 0 | 44.10 | - | 45.72 | 43.90 | 44.24 | 4,546 | 200,715 | 44.152 | 44.10 | - | 45.72 | 43.90 | 44.24 | 4,546 | 44.152 | 0.14% |
| 2025-02-25 | 0 | 44.04 | - | 45.56 | 43.98 | 44.64 | 2,646 | 117,251 | 44.313 | 44.04 | - | 45.56 | 43.98 | 44.64 | 2,646 | 44.313 | -1.78% |
| 2025-02-24 | 0 | 44.84 | - | - | 44.80 | 45.46 | 3,534 | 158,864 | 44.953 | 44.84 | - | - | 44.80 | 45.46 | 3,534 | 44.953 | -2.31% |
| 2025-02-21 | 0 | 45.90 | 45.22 | - | 45.22 | 46.04 | 4,889 | 223,800 | 45.776 | 45.90 | 45.22 | - | 45.22 | 46.04 | 4,889 | 45.776 | 1.15% |
| 2025-02-20 | 0 | 45.38 | 45.20 | - | 45.30 | 45.68 | 1,864 | 84,676 | 45.427 | 45.38 | 45.20 | - | 45.30 | 45.68 | 1,864 | 45.427 | 2.30% |
| 2025-02-19 | 0 | 44.36 | - | - | 44.14 | 44.36 | 907 | 40,213 | 44.336 | 44.36 | - | - | 44.14 | 44.36 | 907 | 44.336 | 0.50% |
| 2025-02-18 | 0 | 44.14 | 43.64 | 44.20 | 44.34 | 44.36 | 150 | 6,652 | 44.347 | 44.14 | 43.64 | 44.20 | 44.34 | 44.36 | 150 | 44.347 | -0.94% |
| 2025-02-17 | 0 | 44.56 | 44.28 | 45.50 | 44.76 | 46.28 | 5,875 | 268,433 | 45.691 | 44.56 | 44.28 | 45.50 | 44.76 | 46.28 | 5,875 | 45.691 | -0.98% |
| 2025-02-14 | 0 | 45.00 | - | - | 43.44 | 45.00 | 2,417 | 107,916 | 44.649 | 45.00 | - | - | 43.44 | 45.00 | 2,417 | 44.649 | 8.12% |
| 2025-02-13 | 0 | 41.62 | - | - | 42.52 | 42.86 | 250 | 10,647 | 42.588 | 41.62 | - | - | 42.52 | 42.86 | 250 | 42.588 | 0.43% |
| 2025-02-12 | 0 | 41.44 | 41.12 | - | - | - | 0 | 0 | - | 41.44 | 41.12 | - | - | - | 0 | - | 1.37% |
| 2025-02-11 | 0 | 40.88 | - | - | 40.88 | 41.30 | 300 | 12,340 | 41.133 | 40.88 | - | - | 40.88 | 41.30 | 300 | 41.133 | -2.20% |
| 2025-02-10 | 0 | 41.80 | 39.88 | - | 41.10 | 41.80 | 7,582 | 312,031 | 41.154 | 41.80 | 39.88 | - | 41.10 | 41.80 | 7,582 | 41.154 | 3.88% |
| 2025-02-07 | 0 | 40.24 | - | - | 40.06 | 40.06 | 324 | 12,969 | 40.028 | 40.24 | - | - | 40.06 | 40.06 | 324 | 40.028 | 2.71% |
| 2025-02-06 | 0 | 39.18 | 39.18 | - | - | - | 109 | 4,192 | 38.459 | 39.18 | 39.18 | - | - | - | 109 | 38.459 | 2.08% |
| 2025-02-05 | 0 | 38.38 | - | - | 38.20 | 38.40 | 5,452 | 208,885 | 38.313 | 38.38 | - | - | 38.20 | 38.40 | 5,452 | 38.313 | -1.29% |
| 2025-02-04 | 0 | 38.88 | - | - | 38.66 | 38.98 | 279 | 10,839 | 38.849 | 38.88 | - | - | 38.66 | 38.98 | 279 | 38.849 | 2.69% |
| 2025-02-03 | 0 | 37.86 | - | - | 37.74 | 37.90 | 345 | 13,039 | 37.794 | 37.86 | - | - | 37.74 | 37.90 | 345 | 37.794 | -1.82% |
| 2025-01-28 | 0 | 38.56 | 38.50 | - | 38.56 | 38.56 | 2,000 | 77,120 | 38.560 | 38.56 | 38.50 | - | 38.56 | 38.56 | 2,000 | 38.560 | 0.16% |
| 2025-01-27 | 0 | 38.50 | - | 38.50 | 38.80 | 38.80 | 100 | 3,880 | 38.800 | 38.50 | - | 38.50 | 38.80 | 38.80 | 100 | 38.800 | 0.00% |
| 2025-01-24 | 0 | 38.50 | 38.50 | - | 38.44 | 38.44 | 134 | 5,055 | 37.724 | 38.50 | 38.50 | - | 38.44 | 38.44 | 134 | 37.724 | 0.10% |
| 2025-01-23 | 0 | 38.46 | - | - | 38.12 | 38.48 | 4,075 | 156,787 | 38.475 | 38.46 | - | - | 38.12 | 38.48 | 4,075 | 38.475 | 2.12% |
| 2025-01-22 | 0 | 37.66 | - | - | 37.64 | 38.02 | 753 | 28,503 | 37.853 | 37.66 | - | - | 37.64 | 38.02 | 753 | 37.853 | -1.52% |
| 2025-01-21 | 0 | 38.24 | - | - | 37.98 | 38.24 | 3,354 | 127,706 | 38.076 | 38.24 | - | - | 37.98 | 38.24 | 3,354 | 38.076 | 0.37% |
| 2025-01-20 | 0 | 38.10 | 37.52 | - | 38.10 | 38.34 | 522 | 19,931 | 38.182 | 38.10 | 37.52 | - | 38.10 | 38.34 | 522 | 38.182 | 1.55% |
| 2025-01-17 | 0 | 37.52 | - | - | 37.52 | 37.66 | 134 | 5,022 | 37.478 | 37.52 | - | - | 37.52 | 37.66 | 134 | 37.478 | -0.37% |
| 2025-01-16 | 0 | 37.66 | - | - | 37.66 | 37.66 | 190 | 7,109 | 37.416 | 37.66 | - | - | 37.66 | 37.66 | 190 | 37.416 | 1.07% |
| 2025-01-15 | 0 | 37.26 | - | - | 37.26 | 37.26 | 181 | 6,732 | 37.193 | 37.26 | - | - | 37.26 | 37.26 | 181 | 37.193 | -1.43% |
| 2025-01-14 | 0 | 37.80 | - | - | 37.80 | 37.80 | 93 | 3,499 | 37.624 | 37.80 | - | - | 37.80 | 37.80 | 93 | 37.624 | 3.05% |
| 2025-01-13 | 0 | 36.68 | - | - | - | - | 0 | 0 | - | 36.68 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-10 | 0 | 36.68 | - | - | 36.92 | 36.96 | 532 | 19,623 | 36.885 | 36.68 | - | - | 36.92 | 36.96 | 532 | 36.885 | -1.03% |
| 2025-01-09 | 0 | 37.06 | - | - | 37.02 | 37.06 | 1,978 | 73,226 | 37.020 | 37.06 | - | - | 37.02 | 37.06 | 1,978 | 37.020 | -0.86% |
| 2025-01-08 | 0 | 37.38 | - | - | 37.38 | 37.38 | 90 | 3,349 | 37.211 | 37.38 | - | - | 37.38 | 37.38 | 90 | 37.211 | -0.05% |
| 2025-01-07 | 0 | 37.40 | - | - | 37.28 | 37.28 | 100 | 3,728 | 37.280 | 37.40 | - | - | 37.28 | 37.28 | 100 | 37.280 | -0.95% |
| 2025-01-06 | 0 | 37.76 | - | - | - | - | 0 | 0 | - | 37.76 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-03 | 0 | 37.76 | - | - | 37.76 | 37.76 | 160 | 6,038 | 37.738 | 37.76 | - | - | 37.76 | 37.76 | 160 | 37.738 | -1.36% |
| 2025-01-02 | 0 | 38.28 | - | - | - | - | 0 | 0 | - | 38.28 | - | - | - | - | 0 | - | -3.87% |
| 2024-12-31 | 0 | 39.82 | - | - | - | - | 0 | 0 | - | 39.82 | - | - | - | - | 0 | - | -0.90% |
| 2024-12-30 | 0 | 40.18 | - | - | 40.20 | 40.20 | 198 | 7,962 | 40.212 | 40.18 | - | - | 40.20 | 40.20 | 198 | 40.212 | -1.13% |
| 2024-12-27 | 0 | 40.64 | - | - | 40.72 | 40.72 | 467 | 19,014 | 40.715 | 40.64 | - | - | 40.72 | 40.72 | 467 | 40.715 | 0.30% |
| 2024-12-24 | 0 | 40.52 | - | - | 40.52 | 40.84 | 1,513 | 61,706 | 40.784 | 40.52 | - | - | 40.52 | 40.84 | 1,513 | 40.784 | 0.50% |
| 2024-12-23 | 0 | 40.32 | - | - | 40.06 | 40.40 | 5,374 | 217,092 | 40.397 | 40.32 | - | - | 40.06 | 40.40 | 5,374 | 40.397 | 0.65% |
| 2024-12-20 | 0 | 40.06 | - | - | 40.06 | 40.34 | 2,257 | 90,761 | 40.213 | 40.06 | - | - | 40.06 | 40.34 | 2,257 | 40.213 | -0.60% |
| 2024-12-19 | 0 | 40.30 | - | - | 39.90 | 40.30 | 1,187 | 47,575 | 40.080 | 40.30 | - | - | 39.90 | 40.30 | 1,187 | 40.080 | -1.37% |
| 2024-12-18 | 0 | 40.86 | - | - | 40.86 | 41.24 | 2,521 | 103,117 | 40.903 | 40.86 | - | - | 40.86 | 41.24 | 2,521 | 40.903 | 0.29% |
| 2024-12-17 | 0 | 40.74 | - | - | 40.74 | 40.74 | 74 | 3,005 | 40.608 | 40.74 | - | - | 40.74 | 40.74 | 74 | 40.608 | -1.16% |
| 2024-12-16 | 0 | 41.22 | 41.20 | - | 41.18 | 41.50 | 2,716 | 111,935 | 41.213 | 41.22 | 41.20 | - | 41.18 | 41.50 | 2,716 | 41.213 | -2.00% |
| 2024-12-13 | 0 | 42.06 | - | - | 42.06 | 42.06 | 299 | 12,526 | 41.893 | 42.06 | - | - | 42.06 | 42.06 | 299 | 41.893 | -2.73% |
| 2024-12-12 | 0 | 43.24 | - | - | 43.24 | 43.62 | 182 | 7,886 | 43.330 | 43.24 | - | - | 43.24 | 43.62 | 182 | 43.330 | 0.93% |
| 2024-12-11 | 0 | 42.84 | - | - | 42.84 | 42.98 | 370 | 15,884 | 42.930 | 42.84 | - | - | 42.84 | 42.98 | 370 | 42.930 | -0.14% |
| 2024-12-10 | 0 | 42.90 | - | - | 42.90 | 42.90 | 155 | 6,647 | 42.884 | 42.90 | - | - | 42.90 | 42.90 | 155 | 42.884 | -3.42% |
| 2024-12-09 | 0 | 44.42 | - | - | 41.78 | 42.34 | 1,251 | 52,574 | 42.026 | 44.42 | - | - | 41.78 | 42.34 | 1,251 | 42.026 | 4.91% |
| 2024-12-06 | 0 | 42.34 | - | - | 42.34 | 42.34 | 175 | 7,399 | 42.280 | 42.34 | - | - | 42.34 | 42.34 | 175 | 42.280 | 2.32% |
| 2024-12-05 | 0 | 41.38 | - | - | 41.28 | 41.30 | 671 | 27,700 | 41.282 | 41.38 | - | - | 41.28 | 41.30 | 671 | 41.282 | -0.43% |
| 2024-12-04 | 0 | 41.56 | - | - | 41.56 | 41.56 | 488 | 20,196 | 41.385 | 41.56 | - | - | 41.56 | 41.56 | 488 | 41.385 | -0.95% |
| 2024-12-03 | 0 | 41.96 | - | 42.18 | 41.96 | 41.96 | 337 | 14,125 | 41.914 | 41.96 | - | 42.18 | 41.96 | 41.96 | 337 | 41.914 | -0.52% |
| 2024-12-02 | 0 | 42.18 | - | - | 42.18 | 42.18 | 507 | 21,382 | 42.174 | 42.18 | - | - | 42.18 | 42.18 | 507 | 42.174 | 1.15% |
| 2024-11-29 | 0 | 41.70 | - | - | 41.70 | 41.70 | 194 | 7,880 | 40.619 | 41.70 | - | - | 41.70 | 41.70 | 194 | 40.619 | 1.46% |
| 2024-11-28 | 0 | 41.10 | - | - | - | - | 0 | 0 | - | 41.10 | - | - | - | - | 0 | - | -0.96% |
| 2024-11-27 | 0 | 41.50 | - | - | 40.64 | 40.72 | 175 | 7,110 | 40.629 | 41.50 | - | - | 40.64 | 40.72 | 175 | 40.629 | 2.42% |
| 2024-11-26 | 0 | 40.52 | - | - | 40.44 | 40.52 | 641 | 25,909 | 40.420 | 40.52 | - | - | 40.44 | 40.52 | 641 | 40.420 | 0.05% |
| 2024-11-25 | 0 | 40.50 | - | - | - | - | 0 | 0 | - | 40.50 | - | - | - | - | 0 | - | -1.07% |
| 2024-11-22 | 0 | 40.94 | - | - | 40.96 | 41.96 | 611 | 25,178 | 41.208 | 40.94 | - | - | 40.96 | 41.96 | 611 | 41.208 | -3.63% |
| 2024-11-21 | 0 | 42.48 | - | - | 42.16 | 42.16 | 80 | 3,360 | 42.000 | 42.48 | - | - | 42.16 | 42.16 | 80 | 42.000 | -1.16% |
| 2024-11-20 | 0 | 42.98 | - | - | - | - | 0 | 0 | - | 42.98 | - | - | - | - | 0 | - | 1.75% |
| 2024-11-19 | 0 | 42.24 | - | - | 41.72 | 42.04 | 197 | 8,214 | 41.695 | 42.24 | - | - | 41.72 | 42.04 | 197 | 41.695 | 1.39% |
| 2024-11-18 | 0 | 41.66 | - | - | 41.66 | 41.66 | 142 | 5,898 | 41.535 | 41.66 | - | - | 41.66 | 41.66 | 142 | 41.535 | -2.11% |
| 2024-11-15 | 0 | 42.56 | - | - | - | - | 90 | 3,703 | 41.144 | 42.56 | - | - | - | - | 90 | 41.144 | -1.85% |
| 2024-11-14 | 0 | 43.36 | - | - | 43.64 | 43.70 | 12,204 | 533,306 | 43.699 | 43.36 | - | - | 43.64 | 43.70 | 12,204 | 43.699 | -2.61% |
| 2024-11-13 | 0 | 44.52 | - | - | 44.30 | 44.94 | 557 | 24,736 | 44.409 | 44.52 | - | - | 44.30 | 44.94 | 557 | 44.409 | -0.27% |
| 2024-11-12 | 0 | 44.64 | - | - | - | - | 25 | 1,105 | 44.200 | 44.64 | - | - | - | - | 25 | 44.200 | 0.00% |
| 2024-11-11 | 0 | 44.64 | - | - | 44.64 | 44.64 | 411 | 18,342 | 44.628 | 44.64 | - | - | 44.64 | 44.64 | 411 | 44.628 | -0.49% |
| 2024-11-08 | 0 | 44.86 | - | - | - | - | 38 | 1,678 | 44.158 | 44.86 | - | - | - | - | 38 | 44.158 | 0.00% |
| 2024-11-07 | 0 | 44.86 | - | - | 43.06 | 43.50 | 2,100 | 90,470 | 43.081 | 44.86 | - | - | 43.06 | 43.50 | 2,100 | 43.081 | 4.18% |
| 2024-11-06 | 0 | 43.06 | - | - | 43.06 | 43.06 | 366 | 15,753 | 43.041 | 43.06 | - | - | 43.06 | 43.06 | 366 | 43.041 | -1.60% |
| 2024-11-05 | 0 | 43.76 | - | - | 43.02 | 43.70 | 4,700 | 203,146 | 43.223 | 43.76 | - | - | 43.02 | 43.70 | 4,700 | 43.223 | 3.45% |
| 2024-11-04 | 0 | 42.30 | - | - | - | - | 0 | 0 | - | 42.30 | - | - | - | - | 0 | - | 0.05% |
| 2024-11-01 | 0 | 42.28 | - | - | - | - | 0 | 0 | - | 42.28 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-31 | 0 | 42.28 | 42.26 | - | 42.26 | 42.26 | 300 | 12,678 | 42.260 | 42.28 | 42.26 | - | 42.26 | 42.26 | 300 | 42.260 | 0.09% |
| 2024-10-30 | 0 | 42.24 | - | - | 42.24 | 42.24 | 221 | 9,317 | 42.158 | 42.24 | - | - | 42.24 | 42.24 | 221 | 42.158 | -2.18% |
| 2024-10-29 | 0 | 43.18 | - | - | 43.80 | 43.88 | 2,200 | 96,376 | 43.807 | 43.18 | - | - | 43.80 | 43.88 | 2,200 | 43.807 | -1.86% |
| 2024-10-28 | 0 | 44.00 | - | - | 43.86 | 44.00 | 500 | 21,958 | 43.916 | 44.00 | - | - | 43.86 | 44.00 | 500 | 43.916 | 1.57% |
| 2024-10-25 | 0 | 43.32 | - | - | 42.92 | 43.24 | 230 | 9,900 | 43.043 | 43.32 | - | - | 42.92 | 43.24 | 230 | 43.043 | 1.93% |
| 2024-10-24 | 0 | 42.50 | 41.50 | - | - | - | 45 | 1,878 | 41.733 | 42.50 | 41.50 | - | - | - | 45 | 41.733 | -0.65% |
| 2024-10-23 | 0 | 42.78 | - | - | 42.68 | 42.86 | 16,250 | 696,170 | 42.841 | 42.78 | - | - | 42.68 | 42.86 | 16,250 | 42.841 | 0.00% |
| 2024-10-22 | 0 | 42.78 | 42.78 | - | 42.46 | 43.16 | 33,200 | 1,422,089 | 42.834 | 42.78 | 42.78 | - | 42.46 | 43.16 | 33,200 | 42.834 | 0.19% |
| 2024-10-21 | 0 | 42.70 | 37.00 | - | 42.80 | 42.80 | 500 | 21,400 | 42.800 | 42.70 | 37.00 | - | 42.80 | 42.80 | 500 | 42.800 | -0.70% |
| 2024-10-18 | 0 | 43.00 | 37.00 | - | 43.00 | 43.00 | 100 | 4,300 | 43.000 | 43.00 | 37.00 | - | 43.00 | 43.00 | 100 | 43.000 | 6.33% |
| 2024-10-17 | 0 | 40.44 | 37.00 | - | 41.26 | 41.26 | 350 | 14,441 | 41.260 | 40.44 | 37.00 | - | 41.26 | 41.26 | 350 | 41.260 | -1.56% |
| 2024-10-16 | 0 | 41.08 | 41.00 | 41.90 | 41.08 | 41.68 | 600 | 24,892 | 41.487 | 41.08 | 41.00 | 41.90 | 41.08 | 41.68 | 600 | 41.487 | -1.30% |
| 2024-10-15 | 0 | 41.62 | 37.00 | - | 41.46 | 42.94 | 32,966 | 1,413,544 | 42.879 | 41.62 | 37.00 | - | 41.46 | 42.94 | 32,966 | 42.879 | -3.61% |
| 2024-10-14 | 0 | 43.18 | 43.16 | 43.52 | 42.00 | 43.48 | 2,075 | 89,688 | 43.223 | 43.18 | 43.16 | 43.52 | 42.00 | 43.48 | 2,075 | 43.223 | -5.22% |
| 2024-10-10 | 0 | 45.56 | 41.00 | 49.00 | 45.58 | 46.86 | 604 | 27,763 | 45.965 | 45.56 | 41.00 | 49.00 | 45.58 | 46.86 | 604 | 45.965 | 0.26% |
| 2024-10-09 | 0 | 45.44 | - | - | 46.50 | 50.40 | 4,132 | 198,543 | 48.050 | 45.44 | - | - | 46.50 | 50.40 | 4,132 | 48.050 | -16.69% |
| 2024-10-08 | 0 | 54.54 | - | 54.54 | 54.54 | 54.80 | 450 | 24,582 | 54.627 | 54.54 | - | 54.54 | 54.54 | 54.80 | 450 | 54.627 | -0.47% |
| 2024-10-07 | 0 | 54.80 | 53.66 | - | 53.22 | 54.80 | 9,312 | 501,270 | 53.831 | 54.80 | 53.66 | - | 53.22 | 54.80 | 9,312 | 53.831 | 3.24% |
| 2024-10-04 | 0 | 53.08 | 52.08 | - | 51.74 | 53.08 | 3,309 | 172,494 | 52.129 | 53.08 | 52.08 | - | 51.74 | 53.08 | 3,309 | 52.129 | 4.45% |
| 2024-10-03 | 0 | 50.82 | 47.56 | 52.50 | 50.20 | 50.80 | 1,350 | 68,050 | 50.407 | 50.82 | 47.56 | 52.50 | 50.20 | 50.80 | 1,350 | 50.407 | -1.55% |
| 2024-10-02 | 0 | 51.62 | 51.62 | - | 48.64 | 51.62 | 9,600 | 471,010 | 49.064 | 51.62 | 51.62 | - | 48.64 | 51.62 | 9,600 | 49.064 | 8.54% |
| 2024-09-30 | 0 | 47.56 | - | - | 43.94 | 48.18 | 9,667 | 455,253 | 47.094 | 47.56 | - | - | 43.94 | 48.18 | 9,667 | 47.094 | 15.49% |
| 2024-09-27 | 0 | 41.18 | - | - | 39.84 | 41.22 | 10,750 | 435,480 | 40.510 | 41.18 | - | - | 39.84 | 41.22 | 10,750 | 40.510 | 5.81% |
| 2024-09-26 | 0 | 38.92 | 37.18 | - | 36.40 | 39.16 | 22,600 | 865,966 | 38.317 | 38.92 | 37.18 | - | 36.40 | 39.16 | 22,600 | 38.317 | 6.92% |
| 2024-09-25 | 0 | 36.40 | - | - | 36.50 | 36.96 | 11,300 | 414,965 | 36.723 | 36.40 | - | - | 36.50 | 36.96 | 11,300 | 36.723 | 2.42% |
| 2024-09-24 | 0 | 35.54 | - | - | 35.24 | 35.78 | 12,579 | 446,360 | 35.485 | 35.54 | - | - | 35.24 | 35.78 | 12,579 | 35.485 | 3.80% |
| 2024-09-23 | 0 | 34.24 | - | - | 33.94 | 34.24 | 300 | 10,242 | 34.140 | 34.24 | - | - | 33.94 | 34.24 | 300 | 34.140 | -0.75% |
| 2024-09-20 | 0 | 34.50 | - | - | 34.34 | 34.72 | 11,450 | 395,049 | 34.502 | 34.50 | - | - | 34.34 | 34.72 | 11,450 | 34.502 | 0.23% |
| 2024-09-19 | 0 | 34.42 | - | - | 33.16 | 34.66 | 15,700 | 531,486 | 33.853 | 34.42 | - | - | 33.16 | 34.66 | 15,700 | 33.853 | 0.53% |
| 2024-09-17 | 0 | 34.24 | - | - | - | - | 0 | 0 | - | 34.24 | - | - | - | - | 0 | - | 0.12% |
| 2024-09-16 | 0 | 34.20 | - | - | - | - | 0 | 0 | - | 34.20 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-13 | 0 | 34.20 | - | - | 34.20 | 34.20 | 50 | 1,710 | 34.200 | 34.20 | - | - | 34.20 | 34.20 | 50 | 34.200 | -0.47% |
| 2024-09-12 | 0 | 34.36 | - | - | 34.30 | 34.36 | 409 | 14,026 | 34.293 | 34.36 | - | - | 34.30 | 34.36 | 409 | 34.293 | 0.06% |
| 2024-09-11 | 0 | 34.34 | - | - | 34.26 | 34.34 | 356 | 12,205 | 34.284 | 34.34 | - | - | 34.26 | 34.34 | 356 | 34.284 | -0.17% |
| 2024-09-10 | 0 | 34.40 | - | - | - | - | 0 | 0 | - | 34.40 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-09 | 0 | 34.40 | - | 35.08 | 34.22 | 34.26 | 1,009 | 34,526 | 34.218 | 34.40 | - | 35.08 | 34.22 | 34.26 | 1,009 | 34.218 | -2.22% |
| 2024-09-05 | 0 | 35.18 | - | - | 33.60 | 35.42 | 23,900 | 827,265 | 34.614 | 35.18 | - | - | 33.60 | 35.42 | 23,900 | 34.614 | 1.32% |
| 2024-09-04 | 0 | 34.72 | - | - | 34.68 | 34.74 | 3,838 | 133,157 | 34.694 | 34.72 | - | - | 34.68 | 34.74 | 3,838 | 34.694 | 0.46% |
| 2024-09-03 | 0 | 34.56 | - | - | - | - | 0 | 0 | - | 34.56 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-02 | 0 | 34.56 | - | - | 34.56 | 34.56 | 148 | 5,098 | 34.446 | 34.56 | - | - | 34.56 | 34.56 | 148 | 34.446 | -3.84% |
| 2024-08-30 | 0 | 35.94 | - | - | 36.00 | 36.06 | 1,398 | 50,337 | 36.006 | 35.94 | - | - | 36.00 | 36.06 | 1,398 | 36.006 | 3.87% |
| 2024-08-29 | 0 | 34.60 | 34.20 | - | 34.34 | 34.68 | 707 | 24,383 | 34.488 | 34.60 | 34.20 | - | 34.34 | 34.68 | 707 | 34.488 | 1.82% |
| 2024-08-28 | 0 | 33.98 | - | - | 33.90 | 34.18 | 8,650 | 295,022 | 34.107 | 33.98 | - | - | 33.90 | 34.18 | 8,650 | 34.107 | -0.88% |
| 2024-08-27 | 0 | 34.28 | - | - | 32.88 | 34.54 | 30,909 | 1,047,389 | 33.886 | 34.28 | - | - | 32.88 | 34.54 | 30,909 | 33.886 | -0.52% |
| 2024-08-26 | 0 | 34.46 | - | - | 34.08 | 34.50 | 24,171 | 829,567 | 34.321 | 34.46 | - | - | 34.08 | 34.50 | 24,171 | 34.321 | 0.70% |
| 2024-08-23 | 0 | 34.22 | 34.22 | 34.90 | 34.00 | 34.68 | 98,851 | 3,396,807 | 34.363 | 34.22 | 34.22 | 34.90 | 34.00 | 34.68 | 98,851 | 34.363 | -2.06% |
| 2024-08-22 | 0 | 34.94 | - | - | 34.84 | 35.18 | 1,091 | 38,214 | 35.027 | 34.94 | - | - | 34.84 | 35.18 | 1,091 | 35.027 | -0.96% |
| 2024-08-21 | 0 | 35.28 | 35.22 | - | 35.24 | 35.28 | 1,710 | 60,281 | 35.252 | 35.28 | 35.22 | - | 35.24 | 35.28 | 1,710 | 35.252 | -0.68% |
| 2024-08-20 | 0 | 35.52 | 35.22 | - | 35.50 | 35.56 | 2,921 | 103,829 | 35.546 | 35.52 | 35.22 | - | 35.50 | 35.56 | 2,921 | 35.546 | -2.09% |
| 2024-08-19 | 0 | 36.28 | - | - | 36.28 | 36.28 | 148 | 5,352 | 36.162 | 36.28 | - | - | 36.28 | 36.28 | 148 | 36.162 | 0.67% |
| 2024-08-16 | 0 | 36.04 | - | - | 35.98 | 36.04 | 1,107 | 39,790 | 35.944 | 36.04 | - | - | 35.98 | 36.04 | 1,107 | 35.944 | -1.10% |
| 2024-08-15 | 0 | 36.44 | - | - | 36.14 | 36.44 | 8,000 | 290,320 | 36.290 | 36.44 | - | - | 36.14 | 36.44 | 8,000 | 36.290 | 0.55% |
| 2024-08-14 | 0 | 36.24 | - | - | 36.08 | 36.24 | 3,145 | 113,938 | 36.228 | 36.24 | - | - | 36.08 | 36.24 | 3,145 | 36.228 | -0.88% |
| 2024-08-13 | 0 | 36.56 | - | - | 36.40 | 36.44 | 579 | 21,034 | 36.328 | 36.56 | - | - | 36.40 | 36.44 | 579 | 36.328 | -0.98% |
| 2024-08-12 | 0 | 36.92 | - | - | 36.92 | 36.96 | 2,328 | 86,030 | 36.954 | 36.92 | - | - | 36.92 | 36.96 | 2,328 | 36.954 | -0.11% |
| 2024-08-09 | 0 | 36.96 | - | - | 36.96 | 36.96 | 140 | 5,160 | 36.857 | 36.96 | - | - | 36.96 | 36.96 | 140 | 36.857 | -1.07% |
| 2024-08-08 | 0 | 37.36 | - | - | 37.36 | 37.36 | 607 | 22,675 | 37.356 | 37.36 | - | - | 37.36 | 37.36 | 607 | 37.356 | 0.54% |
| 2024-08-07 | 0 | 37.16 | - | - | 37.16 | 37.18 | 310 | 11,519 | 37.158 | 37.16 | - | - | 37.16 | 37.18 | 310 | 37.158 | -1.54% |
| 2024-08-06 | 0 | 37.74 | - | - | 37.08 | 37.74 | 8,370 | 313,180 | 37.417 | 37.74 | - | - | 37.08 | 37.74 | 8,370 | 37.417 | 2.44% |
| 2024-08-05 | 0 | 36.84 | - | - | 36.80 | 37.42 | 933 | 34,449 | 36.923 | 36.84 | - | - | 36.80 | 37.42 | 933 | 36.923 | -0.22% |
| 2024-08-02 | 0 | 36.92 | - | - | 36.72 | 37.08 | 13,953 | 516,169 | 36.993 | 36.92 | - | - | 36.72 | 37.08 | 13,953 | 36.993 | 1.32% |
| 2024-08-01 | 0 | 36.44 | - | - | 36.44 | 36.44 | 366 | 13,265 | 36.243 | 36.44 | - | - | 36.44 | 36.44 | 366 | 36.243 | -1.88% |
| 2024-07-31 | 0 | 37.14 | - | - | 36.82 | 36.82 | 68 | 2,497 | 36.721 | 37.14 | - | - | 36.82 | 36.82 | 68 | 36.721 | 5.03% |
| 2024-07-30 | 0 | 35.36 | - | - | 34.98 | 35.36 | 8,046 | 282,947 | 35.166 | 35.36 | - | - | 34.98 | 35.36 | 8,046 | 35.166 | -0.84% |
| 2024-07-29 | 0 | 35.66 | - | - | 35.66 | 35.66 | 210 | 7,485 | 35.643 | 35.66 | - | - | 35.66 | 35.66 | 210 | 35.643 | -1.22% |
| 2024-07-26 | 0 | 36.10 | - | - | 36.06 | 36.06 | 323 | 11,639 | 36.034 | 36.10 | - | - | 36.06 | 36.06 | 323 | 36.034 | 0.17% |
| 2024-07-25 | 0 | 36.04 | - | - | 36.04 | 36.12 | 22,860 | 824,830 | 36.082 | 36.04 | - | - | 36.04 | 36.12 | 22,860 | 36.082 | -0.77% |
| 2024-07-24 | 0 | 36.32 | - | - | 35.86 | 36.34 | 8,437 | 304,239 | 36.060 | 36.32 | - | - | 35.86 | 36.34 | 8,437 | 36.060 | -1.25% |
| 2024-07-23 | 0 | 36.78 | - | - | 36.78 | 36.92 | 12,042 | 444,519 | 36.914 | 36.78 | - | - | 36.78 | 36.92 | 12,042 | 36.914 | -3.57% |
| 2024-07-22 | 0 | 38.14 | - | - | 37.58 | 38.14 | 8,571 | 324,810 | 37.896 | 38.14 | - | - | 37.58 | 38.14 | 8,571 | 37.896 | 1.92% |
| 2024-07-19 | 0 | 37.42 | - | - | 37.42 | 37.54 | 588 | 21,858 | 37.173 | 37.42 | - | - | 37.42 | 37.54 | 588 | 37.173 | -1.16% |
| 2024-07-18 | 0 | 37.86 | - | - | 37.86 | 37.86 | 93 | 3,505 | 37.688 | 37.86 | - | - | 37.86 | 37.86 | 93 | 37.688 | 1.18% |
| 2024-07-17 | 0 | 37.42 | 36.80 | - | 37.42 | 37.42 | 297 | 11,096 | 37.360 | 37.42 | 36.80 | - | 37.42 | 37.42 | 297 | 37.360 | 3.14% |
| 2024-07-16 | 0 | 36.28 | - | - | 36.22 | 36.28 | 549 | 19,891 | 36.231 | 36.28 | - | - | 36.22 | 36.28 | 549 | 36.231 | -0.98% |
| 2024-07-15 | 0 | 36.64 | - | - | 36.64 | 37.04 | 773 | 28,228 | 36.517 | 36.64 | - | - | 36.64 | 37.04 | 773 | 36.517 | -1.19% |
| 2024-07-12 | 0 | 37.08 | - | - | 36.52 | 37.06 | 714 | 26,014 | 36.434 | 37.08 | - | - | 36.52 | 37.06 | 714 | 36.434 | 1.53% |
| 2024-07-11 | 0 | 36.52 | - | - | 36.42 | 36.42 | 219 | 7,969 | 36.388 | 36.52 | - | - | 36.42 | 36.42 | 219 | 36.388 | 3.16% |
| 2024-07-10 | 0 | 35.40 | - | - | 35.40 | 35.40 | 641 | 22,667 | 35.362 | 35.40 | - | - | 35.40 | 35.40 | 641 | 35.362 | 0.28% |
| 2024-07-09 | 0 | 35.30 | 34.90 | - | 34.78 | 35.58 | 17,636 | 624,756 | 35.425 | 35.30 | 34.90 | - | 34.78 | 35.58 | 17,636 | 35.425 | 0.34% |
| 2024-07-08 | 0 | 35.18 | 35.16 | - | 35.14 | 35.96 | 3,587 | 128,572 | 35.844 | 35.18 | 35.16 | - | 35.14 | 35.96 | 3,587 | 35.844 | -3.09% |
| 2024-07-05 | 0 | 36.30 | 36.30 | - | 36.22 | 36.30 | 1,440 | 52,128 | 36.200 | 36.30 | 36.30 | - | 36.22 | 36.30 | 1,440 | 36.200 | 2.20% |
| 2024-07-04 | 0 | 35.52 | - | - | 35.52 | 35.62 | 1,391 | 49,523 | 35.602 | 35.52 | - | - | 35.52 | 35.62 | 1,391 | 35.602 | -1.50% |
| 2024-07-03 | 0 | 36.06 | - | - | 36.06 | 36.06 | 279 | 10,050 | 36.022 | 36.06 | - | - | 36.06 | 36.06 | 279 | 36.022 | -0.83% |
| 2024-07-02 | 0 | 36.36 | - | - | 36.36 | 36.36 | 6,045 | 219,780 | 36.357 | 36.36 | - | - | 36.36 | 36.36 | 6,045 | 36.357 | -2.21% |
| 2024-06-28 | 0 | 37.18 | - | - | 37.60 | 37.60 | 60,354 | 2,227,236 | 36.903 | 37.18 | - | - | 37.60 | 37.60 | 60,354 | 36.903 | -0.21% |
| 2024-06-27 | 0 | 37.26 | - | - | 37.26 | 37.44 | 549 | 20,471 | 37.288 | 37.26 | - | - | 37.26 | 37.44 | 549 | 37.288 | -2.31% |
| 2024-06-26 | 0 | 38.14 | - | - | 37.84 | 38.32 | 55,530 | 2,123,659 | 38.243 | 38.14 | - | - | 37.84 | 38.32 | 55,530 | 38.243 | 1.11% |
| 2024-06-25 | 0 | 37.72 | - | - | 37.72 | 37.78 | 505 | 19,068 | 37.758 | 37.72 | - | - | 37.72 | 37.78 | 505 | 37.758 | -1.31% |
| 2024-06-24 | 0 | 38.22 | - | - | 38.22 | 38.22 | 270 | 10,326 | 38.244 | 38.22 | - | - | 38.22 | 38.22 | 270 | 38.244 | -0.83% |
| 2024-06-21 | 0 | 38.54 | - | - | 38.30 | 38.54 | 821 | 31,621 | 38.515 | 38.54 | - | - | 38.30 | 38.54 | 821 | 38.515 | -0.41% |
| 2024-06-20 | 0 | 38.70 | - | - | 38.70 | 38.70 | 967 | 37,254 | 38.525 | 38.70 | - | - | 38.70 | 38.70 | 967 | 38.525 | -1.63% |
| 2024-06-19 | 0 | 39.34 | - | - | 39.28 | 39.48 | 2,360 | 93,089 | 39.444 | 39.34 | - | - | 39.28 | 39.48 | 2,360 | 39.444 | -0.35% |
| 2024-06-18 | 0 | 39.48 | - | - | 39.34 | 39.34 | 434 | 17,070 | 39.332 | 39.48 | - | - | 39.34 | 39.34 | 434 | 39.332 | -0.90% |
| 2024-06-17 | 0 | 39.84 | - | - | 39.68 | 39.84 | 1,111 | 44,137 | 39.727 | 39.84 | - | - | 39.68 | 39.84 | 1,111 | 39.727 | -0.40% |
| 2024-06-14 | 0 | 40.00 | - | - | 39.82 | 40.00 | 377 | 15,055 | 39.934 | 40.00 | - | - | 39.82 | 40.00 | 377 | 39.934 | -0.65% |
| 2024-06-13 | 0 | 40.26 | 40.00 | - | 40.26 | 40.26 | 610 | 24,554 | 40.252 | 40.26 | 40.00 | - | 40.26 | 40.26 | 610 | 40.252 | -0.45% |
| 2024-06-12 | 0 | 40.44 | - | - | 40.44 | 40.44 | 223 | 8,973 | 40.238 | 40.44 | - | - | 40.44 | 40.44 | 223 | 40.238 | -0.98% |
| 2024-06-11 | 0 | 40.84 | - | - | 40.60 | 40.60 | 1,544 | 62,684 | 40.598 | 40.84 | - | - | 40.60 | 40.60 | 1,544 | 40.598 | -0.10% |
| 2024-06-07 | 0 | 40.88 | - | - | 40.88 | 40.88 | 120 | 4,897 | 40.808 | 40.88 | - | - | 40.88 | 40.88 | 120 | 40.808 | -1.21% |
| 2024-06-06 | 0 | 41.38 | - | - | - | - | 0 | 0 | - | 41.38 | - | - | - | - | 0 | - | -0.39% |
| 2024-06-05 | 0 | 41.54 | - | - | 41.54 | 41.54 | 279 | 11,578 | 41.498 | 41.54 | - | - | 41.54 | 41.54 | 279 | 41.498 | 0.92% |
| 2024-06-04 | 0 | 41.16 | - | - | 41.14 | 41.14 | 86 | 3,523 | 40.965 | 41.16 | - | - | 41.14 | 41.14 | 86 | 40.965 | 1.03% |
| 2024-06-03 | 0 | 40.74 | - | - | 40.64 | 40.64 | 506 | 20,561 | 40.634 | 40.74 | - | - | 40.64 | 40.64 | 506 | 40.634 | -1.16% |
| 2024-05-31 | 0 | 41.22 | - | - | 41.22 | 42.12 | 1,388 | 57,468 | 41.403 | 41.22 | - | - | 41.22 | 42.12 | 1,388 | 41.403 | -0.39% |
| 2024-05-30 | 0 | 41.38 | - | - | - | - | 13 | 541 | 41.615 | 41.38 | - | - | - | - | 13 | 41.615 | 0.05% |
| 2024-05-29 | 0 | 41.36 | - | - | 41.36 | 41.36 | 411 | 16,994 | 41.348 | 41.36 | - | - | 41.36 | 41.36 | 411 | 41.348 | -0.34% |
| 2024-05-28 | 0 | 41.50 | - | - | 41.50 | 42.08 | 7,769 | 326,290 | 41.999 | 41.50 | - | - | 41.50 | 42.08 | 7,769 | 41.999 | -0.10% |
| 2024-05-27 | 0 | 41.54 | - | - | 41.22 | 41.62 | 5,736 | 237,034 | 41.324 | 41.54 | - | - | 41.22 | 41.62 | 5,736 | 41.324 | 0.19% |
| 2024-05-24 | 0 | 41.46 | - | 42.44 | 41.46 | 41.96 | 5,393 | 224,953 | 41.712 | 41.46 | - | 42.44 | 41.46 | 41.96 | 5,393 | 41.712 | -0.67% |
| 2024-05-23 | 0 | 41.74 | - | 42.56 | 41.74 | 42.44 | 6,078 | 256,795 | 42.250 | 41.74 | - | 42.56 | 41.74 | 42.44 | 6,078 | 42.250 | -1.70% |
| 2024-05-22 | 0 | 42.46 | - | - | 42.46 | 43.04 | 3,424 | 146,479 | 42.780 | 42.46 | - | - | 42.46 | 43.04 | 3,424 | 42.780 | -0.19% |
| 2024-05-21 | 0 | 42.54 | - | 43.38 | 42.54 | 43.10 | 7,838 | 337,513 | 43.061 | 42.54 | - | 43.38 | 42.54 | 43.10 | 7,838 | 43.061 | -1.94% |
| 2024-05-20 | 0 | 43.38 | - | 43.54 | 43.38 | 43.38 | 5,218 | 226,349 | 43.378 | 43.38 | - | 43.54 | 43.38 | 43.38 | 5,218 | 43.378 | -0.05% |
| 2024-05-17 | 0 | 43.40 | 41.40 | - | 41.40 | 43.40 | 18,368 | 782,556 | 42.604 | 43.40 | 41.40 | - | 41.40 | 43.40 | 18,368 | 42.604 | -0.55% |
| 2024-05-16 | 0 | 43.64 | - | - | - | - | 0 | 0 | - | 43.64 | - | - | - | - | 0 | - | -0.27% |
| 2024-05-14 | 0 | 43.76 | - | - | - | - | 0 | 0 | - | 43.76 | - | - | - | - | 0 | - | 0.69% |
| 2024-05-13 | 0 | 43.46 | - | - | 43.34 | 43.68 | 479 | 20,759 | 43.338 | 43.46 | - | - | 43.34 | 43.68 | 479 | 43.338 | -0.64% |
| 2024-05-10 | 0 | 43.74 | - | - | - | - | 0 | 0 | - | 43.74 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-09 | 0 | 43.74 | - | - | 43.72 | 43.72 | 90 | 3,918 | 43.533 | 43.74 | - | - | 43.72 | 43.72 | 90 | 43.533 | 0.64% |
| 2024-05-08 | 0 | 43.46 | - | - | - | - | 0 | 0 | - | 43.46 | - | - | - | - | 0 | - | -0.87% |
| 2024-05-07 | 0 | 43.84 | - | - | 43.84 | 43.84 | 114 | 4,991 | 43.781 | 43.84 | - | - | 43.84 | 43.84 | 114 | 43.781 | 0.27% |
| 2024-05-06 | 0 | 43.72 | - | - | - | - | 0 | 0 | - | 43.72 | - | - | - | - | 0 | - | 0.23% |
| 2024-05-03 | 0 | 43.62 | - | - | 43.62 | 43.66 | 1,455 | 63,517 | 43.654 | 43.62 | - | - | 43.62 | 43.66 | 1,455 | 43.654 | 0.83% |
| 2024-05-02 | 0 | 43.26 | - | - | 43.22 | 43.22 | 144 | 6,205 | 43.090 | 43.26 | - | - | 43.22 | 43.22 | 144 | 43.090 | 2.56% |
| 2024-04-30 | 0 | 42.18 | - | - | 42.16 | 42.18 | 640 | 26,971 | 42.142 | 42.18 | - | - | 42.16 | 42.18 | 640 | 42.142 | -0.24% |
| 2024-04-29 | 0 | 42.28 | - | - | 42.28 | 42.28 | 145 | 6,111 | 42.145 | 42.28 | - | - | 42.28 | 42.28 | 145 | 42.145 | 2.87% |
| 2024-04-26 | 0 | 41.10 | - | - | 40.62 | 41.02 | 196 | 7,946 | 40.541 | 41.10 | - | - | 40.62 | 41.02 | 196 | 40.541 | 2.90% |
| 2024-04-25 | 0 | 39.94 | - | - | - | - | 0 | 0 | - | 39.94 | - | - | - | - | 0 | - | 0.71% |
| 2024-04-24 | 0 | 39.66 | - | - | 39.66 | 39.66 | 283 | 11,211 | 39.615 | 39.66 | - | - | 39.66 | 39.66 | 283 | 39.615 | -0.20% |
| 2024-04-23 | 0 | 39.74 | - | - | 39.62 | 39.74 | 383 | 15,189 | 39.658 | 39.74 | - | - | 39.62 | 39.74 | 383 | 39.658 | 1.12% |
| 2024-04-22 | 0 | 39.30 | - | 39.30 | 39.00 | 39.30 | 6,000 | 234,900 | 39.150 | 39.30 | - | 39.30 | 39.00 | 39.30 | 6,000 | 39.150 | 2.08% |
| 2024-04-19 | 0 | 38.50 | - | - | 38.16 | 38.70 | 293 | 11,252 | 38.403 | 38.50 | - | - | 38.16 | 38.70 | 293 | 38.403 | -1.79% |
| 2024-04-18 | 0 | 39.20 | 39.02 | - | 39.02 | 39.40 | 449 | 17,659 | 39.330 | 39.20 | 39.02 | - | 39.02 | 39.40 | 449 | 39.330 | 1.19% |
| 2024-04-17 | 0 | 38.74 | 38.56 | - | 38.56 | 38.78 | 589 | 22,778 | 38.672 | 38.74 | 38.56 | - | 38.56 | 38.78 | 589 | 38.672 | 0.52% |
| 2024-04-16 | 0 | 38.54 | - | - | 38.54 | 38.64 | 1,077 | 41,507 | 38.539 | 38.54 | - | - | 38.54 | 38.64 | 1,077 | 38.539 | -2.43% |
| 2024-04-15 | 0 | 39.50 | 39.48 | - | 37.28 | 39.80 | 30,254 | 1,180,142 | 39.008 | 39.50 | 39.48 | - | 37.28 | 39.80 | 30,254 | 39.008 | 0.30% |
| 2024-04-12 | 0 | 39.38 | - | - | 39.38 | 39.38 | 299 | 11,757 | 39.321 | 39.38 | - | - | 39.38 | 39.38 | 299 | 39.321 | -0.66% |
| 2024-04-11 | 0 | 39.64 | - | - | 39.64 | 39.64 | 95 | 3,748 | 39.453 | 39.64 | - | - | 39.64 | 39.64 | 95 | 39.453 | -1.78% |
| 2024-04-10 | 0 | 40.36 | - | - | - | - | 0 | 0 | - | 40.36 | - | - | - | - | 0 | - | -1.03% |
| 2024-04-09 | 0 | 40.78 | - | - | 40.78 | 40.78 | 49,024 | 1,980,687 | 40.402 | 40.78 | - | - | 40.78 | 40.78 | 49,024 | 40.402 | 2.00% |
| 2024-04-08 | 0 | 39.98 | - | - | 39.98 | 40.36 | 1,342 | 53,675 | 39.996 | 39.98 | - | - | 39.98 | 40.36 | 1,342 | 39.996 | -1.96% |
| 2024-04-05 | 0 | 40.78 | - | - | 40.78 | 40.78 | 337 | 13,736 | 40.760 | 40.78 | - | - | 40.78 | 40.78 | 337 | 40.760 | -0.59% |
| 2024-04-03 | 0 | 41.02 | - | - | 41.02 | 41.32 | 459 | 18,884 | 41.142 | 41.02 | - | - | 41.02 | 41.32 | 459 | 41.142 | -2.47% |
| 2024-04-02 | 0 | 42.06 | - | - | 41.50 | 42.06 | 13,095 | 546,890 | 41.763 | 42.06 | - | - | 41.50 | 42.06 | 13,095 | 41.763 | 1.11% |
| 2024-03-28 | 0 | 41.60 | - | - | 41.58 | 42.14 | 858 | 36,005 | 41.964 | 41.60 | - | - | 41.58 | 42.14 | 858 | 41.964 | -1.19% |
| 2024-03-27 | 0 | 42.10 | - | - | 42.16 | 42.16 | 1,025 | 43,203 | 42.149 | 42.10 | - | - | 42.16 | 42.16 | 1,025 | 42.149 | -1.59% |
| 2024-03-26 | 0 | 42.78 | - | - | 41.98 | 42.78 | 6,589 | 279,250 | 42.381 | 42.78 | - | - | 41.98 | 42.78 | 6,589 | 42.381 | -0.51% |
| 2024-03-25 | 0 | 43.00 | - | - | - | - | 78,901 | 3,363,943 | 42.635 | 43.00 | - | - | - | - | 78,901 | 42.635 | -0.69% |
| 2024-03-22 | 0 | 43.30 | - | - | 43.30 | 43.30 | 1,105 | 47,844 | 43.298 | 43.30 | - | - | 43.30 | 43.30 | 1,105 | 43.298 | -3.78% |
| 2024-03-21 | 0 | 45.00 | - | - | 44.62 | 45.08 | 13,289 | 595,460 | 44.808 | 45.00 | - | - | 44.62 | 45.08 | 13,289 | 44.808 | -0.18% |
| 2024-03-20 | 0 | 45.08 | - | - | 44.90 | 45.08 | 555 | 25,008 | 45.059 | 45.08 | - | - | 44.90 | 45.08 | 555 | 45.059 | 0.04% |
| 2024-03-19 | 0 | 45.06 | - | - | 45.06 | 45.14 | 2,741 | 123,500 | 45.057 | 45.06 | - | - | 45.06 | 45.14 | 2,741 | 45.057 | -1.05% |
| 2024-03-18 | 0 | 45.54 | - | - | 45.24 | 45.24 | 2,387 | 107,971 | 45.233 | 45.54 | - | - | 45.24 | 45.24 | 2,387 | 45.233 | 0.35% |
| 2024-03-15 | 0 | 45.38 | - | - | 44.58 | 45.38 | 12,377 | 557,962 | 45.081 | 45.38 | - | - | 44.58 | 45.38 | 12,377 | 45.081 | 0.75% |
| 2024-03-14 | 0 | 45.04 | - | - | 44.90 | 44.90 | 579 | 25,984 | 44.877 | 45.04 | - | - | 44.90 | 44.90 | 579 | 44.877 | -0.40% |
| 2024-03-13 | 0 | 45.22 | - | - | 45.20 | 45.70 | 1,710 | 77,782 | 45.487 | 45.22 | - | - | 45.20 | 45.70 | 1,710 | 45.487 | -1.09% |
| 2024-03-12 | 0 | 45.72 | 45.74 | - | 45.50 | 45.50 | 310 | 14,100 | 45.484 | 45.72 | 45.74 | - | 45.50 | 45.50 | 310 | 45.484 | 2.01% |
| 2024-03-11 | 0 | 44.82 | - | - | 44.62 | 44.62 | 204 | 9,100 | 44.608 | 44.82 | - | - | 44.62 | 44.62 | 204 | 44.608 | 3.41% |
| 2024-03-08 | 0 | 43.34 | - | 43.74 | 43.30 | 43.30 | 6,094 | 263,851 | 43.297 | 43.34 | - | 43.74 | 43.30 | 43.30 | 6,094 | 43.297 | -0.28% |
| 2024-03-07 | 0 | 43.46 | - | - | 43.38 | 43.62 | 1,950 | 84,346 | 43.254 | 43.46 | - | - | 43.38 | 43.62 | 1,950 | 43.254 | -1.98% |
| 2024-03-06 | 0 | 44.34 | - | - | 44.22 | 44.22 | 1,027 | 45,402 | 44.208 | 44.34 | - | - | 44.22 | 44.22 | 1,027 | 44.208 | -0.05% |
| 2024-03-05 | 0 | 44.36 | - | - | 43.78 | 44.78 | 6,978 | 309,113 | 44.298 | 44.36 | - | - | 43.78 | 44.78 | 6,978 | 44.298 | -1.20% |
| 2024-03-04 | 0 | 44.90 | - | - | 44.82 | 44.88 | 919 | 41,193 | 44.824 | 44.90 | - | - | 44.82 | 44.88 | 919 | 44.824 | -0.22% |
| 2024-03-01 | 0 | 45.00 | - | - | - | - | 0 | 0 | - | 45.00 | - | - | - | - | 0 | - | -0.27% |
| 2024-02-29 | 0 | 45.12 | - | - | 44.60 | 45.14 | 6,626 | 298,805 | 45.096 | 45.12 | - | - | 44.60 | 45.14 | 6,626 | 45.096 | 1.12% |
| 2024-02-28 | 0 | 44.62 | - | - | 44.88 | 45.52 | 4,636 | 208,261 | 44.923 | 44.62 | - | - | 44.88 | 45.52 | 4,636 | 44.923 | -0.93% |
| 2024-02-27 | 0 | 45.04 | - | - | 44.46 | 44.48 | 115 | 5,107 | 44.409 | 45.04 | - | - | 44.46 | 44.48 | 115 | 44.409 | 0.72% |
| 2024-02-26 | 0 | 44.72 | - | - | 44.72 | 44.72 | 291 | 12,995 | 44.656 | 44.72 | - | - | 44.72 | 44.72 | 291 | 44.656 | 0.77% |
| 2024-02-23 | 0 | 44.38 | - | - | 44.04 | 44.16 | 313 | 13,792 | 44.064 | 44.38 | - | - | 44.04 | 44.16 | 313 | 44.064 | -0.09% |
| 2024-02-22 | 0 | 44.42 | - | - | 44.14 | 44.14 | 626 | 27,620 | 44.121 | 44.42 | - | - | 44.14 | 44.14 | 626 | 44.121 | -0.98% |
| 2024-02-21 | 0 | 44.86 | - | - | 43.88 | 44.90 | 6,067 | 269,661 | 44.447 | 44.86 | - | - | 43.88 | 44.90 | 6,067 | 44.447 | 2.23% |
| 2024-02-20 | 0 | 43.88 | - | - | 43.82 | 43.82 | 690 | 30,219 | 43.796 | 43.88 | - | - | 43.82 | 43.82 | 690 | 43.796 | 1.11% |
| 2024-02-19 | 0 | 43.40 | - | - | 43.20 | 43.20 | 772 | 33,341 | 43.188 | 43.40 | - | - | 43.20 | 43.20 | 772 | 43.188 | -2.69% |
| 2024-02-16 | 0 | 44.60 | - | - | 44.46 | 44.88 | 3,625 | 162,368 | 44.791 | 44.60 | - | - | 44.46 | 44.88 | 3,625 | 44.791 | 2.76% |
| 2024-02-15 | 0 | 43.40 | - | - | 42.68 | 43.52 | 7,067 | 304,527 | 43.091 | 43.40 | - | - | 42.68 | 43.52 | 7,067 | 43.091 | 0.37% |
| 2024-02-14 | 0 | 43.24 | - | - | 42.64 | 43.64 | 709 | 30,633 | 43.206 | 43.24 | - | - | 42.64 | 43.64 | 709 | 43.206 | -0.32% |
| 2024-02-09 | 0 | 43.38 | - | - | - | - | 0 | 0 | - | 43.38 | - | - | - | - | 0 | - | 0.00% |
| 2024-02-08 | 0 | 43.38 | - | - | 43.38 | 43.78 | 1,400 | 60,772 | 43.409 | 43.38 | - | - | 43.38 | 43.78 | 1,400 | 43.409 | -2.30% |
| 2024-02-07 | 0 | 44.40 | - | - | 43.52 | 44.40 | 12,453 | 546,949 | 43.921 | 44.40 | - | - | 43.52 | 44.40 | 12,453 | 43.921 | 2.83% |
| 2024-02-06 | 0 | 43.18 | 42.04 | 43.20 | 42.12 | 43.20 | 30,573 | 1,311,871 | 42.909 | 43.18 | 42.04 | 43.20 | 42.12 | 43.20 | 30,573 | 42.909 | 7.25% |
| 2024-02-05 | 0 | 40.26 | - | - | 38.80 | 40.52 | 58,034 | 2,316,270 | 39.912 | 40.26 | - | - | 38.80 | 40.52 | 58,034 | 39.912 | 0.95% |
| 2024-02-02 | 0 | 39.88 | - | - | 39.40 | 39.88 | 45,490 | 1,821,621 | 40.044 | 39.88 | - | - | 39.40 | 39.88 | 45,490 | 40.044 | 0.15% |
| 2024-02-01 | 0 | 39.82 | - | - | 39.42 | 40.50 | 3,799 | 152,393 | 40.114 | 39.82 | - | - | 39.42 | 40.50 | 3,799 | 40.114 | 0.35% |
| 2024-01-31 | 0 | 39.68 | - | 40.10 | 39.68 | 39.92 | 788 | 31,277 | 39.692 | 39.68 | - | 40.10 | 39.68 | 39.92 | 788 | 39.692 | -3.60% |
| 2024-01-30 | 0 | 41.16 | - | - | 41.20 | 41.72 | 2,294 | 94,604 | 41.240 | 41.16 | - | - | 41.20 | 41.72 | 2,294 | 41.240 | -1.81% |
| 2024-01-29 | 0 | 41.92 | - | - | - | - | 54,906 | 2,279,964 | 41.525 | 41.92 | - | - | - | - | 54,906 | 41.525 | -0.90% |
| 2024-01-26 | 0 | 42.30 | - | - | 42.30 | 43.50 | 2,996 | 129,395 | 43.189 | 42.30 | - | - | 42.30 | 43.50 | 2,996 | 43.189 | -2.76% |
| 2024-01-25 | 0 | 43.50 | 43.50 | - | 42.90 | 43.26 | 431 | 18,596 | 43.146 | 43.50 | 43.50 | - | 42.90 | 43.26 | 431 | 43.146 | 1.02% |
| 2024-01-24 | 0 | 43.06 | - | - | 41.66 | 42.64 | 2,207 | 93,615 | 42.417 | 43.06 | - | - | 41.66 | 42.64 | 2,207 | 42.417 | 0.98% |
| 2024-01-23 | 0 | 42.64 | 41.52 | - | 41.52 | 42.64 | 13,917 | 585,675 | 42.083 | 42.64 | 41.52 | - | 41.52 | 42.64 | 13,917 | 42.083 | 3.09% |
| 2024-01-22 | 0 | 41.36 | - | - | 41.36 | 41.36 | 2,913 | 120,476 | 41.358 | 41.36 | - | - | 41.36 | 41.36 | 2,913 | 41.358 | -4.96% |
| 2024-01-19 | 0 | 43.52 | - | - | 42.92 | 43.52 | 6,768 | 292,715 | 43.250 | 43.52 | - | - | 42.92 | 43.52 | 6,768 | 43.250 | 0.23% |
| 2024-01-18 | 0 | 43.42 | - | - | 42.44 | 43.42 | 6,317 | 271,866 | 43.037 | 43.42 | - | - | 42.44 | 43.42 | 6,317 | 43.037 | 1.50% |
| 2024-01-17 | 0 | 42.78 | - | - | 42.78 | 42.78 | 100 | 4,278 | 42.780 | 42.78 | - | - | 42.78 | 42.78 | 100 | 42.780 | -3.17% |
| 2024-01-16 | 0 | 44.18 | - | 45.00 | 43.92 | 44.30 | 2,098 | 92,181 | 43.938 | 44.18 | - | 45.00 | 43.92 | 44.30 | 2,098 | 43.938 | -2.82% |
| 2024-01-15 | 0 | 45.46 | 45.28 | 45.48 | 42.90 | 45.50 | 15,744 | 704,482 | 44.746 | 45.46 | 45.28 | 45.48 | 42.90 | 45.50 | 15,744 | 44.746 | -0.09% |
| 2024-01-12 | 0 | 45.50 | - | 45.50 | 45.26 | 46.00 | 21,684 | 996,748 | 45.967 | 45.50 | - | 45.50 | 45.26 | 46.00 | 21,684 | 45.967 | -0.96% |
| 2024-01-11 | 0 | 45.94 | - | - | 45.70 | 45.94 | 666 | 30,565 | 45.893 | 45.94 | - | - | 45.70 | 45.94 | 666 | 45.893 | 0.75% |
| 2024-01-10 | 0 | 45.60 | - | 45.60 | 45.28 | 45.88 | 70,598 | 3,215,189 | 45.542 | 45.60 | - | 45.60 | 45.28 | 45.88 | 70,598 | 45.542 | 0.00% |
| 2024-01-09 | 0 | 45.60 | - | 45.60 | 45.26 | 45.96 | 69,967 | 3,196,240 | 45.682 | 45.60 | - | 45.60 | 45.26 | 45.96 | 69,967 | 45.682 | 0.66% |
| 2024-01-08 | 0 | 45.30 | - | - | 44.74 | 45.30 | 1,102 | 49,330 | 44.764 | 45.30 | - | - | 44.74 | 45.30 | 1,102 | 44.764 | -0.70% |
| 2024-01-05 | 0 | 45.62 | - | - | 45.62 | 45.62 | 2,414 | 110,071 | 45.597 | 45.62 | - | - | 45.62 | 45.62 | 2,414 | 45.597 | -2.52% |
| 2024-01-04 | 0 | 46.80 | - | - | 46.20 | 47.10 | 16,499 | 767,176 | 46.498 | 46.80 | - | - | 46.20 | 47.10 | 16,499 | 46.498 | -0.85% |
| 2024-01-03 | 0 | 47.20 | 46.80 | - | 46.78 | 47.20 | 391 | 18,344 | 46.916 | 47.20 | 46.80 | - | 46.78 | 47.20 | 391 | 46.916 | -1.75% |
| 2024-01-02 | 0 | 48.04 | 47.60 | - | 48.04 | 48.04 | 437 | 20,878 | 47.776 | 48.04 | 47.60 | - | 48.04 | 48.04 | 437 | 47.776 | -0.37% |
| 2023-12-29 | 0 | 48.22 | 48.22 | - | - | - | 13 | 635 | 48.846 | 48.22 | 48.22 | - | - | - | 13 | 48.846 | 0.42% |
| 2023-12-28 | 0 | 48.02 | - | - | 46.60 | 48.02 | 13,104 | 628,330 | 47.949 | 48.02 | - | - | 46.60 | 48.02 | 13,104 | 47.949 | 4.07% |
| 2023-12-27 | 0 | 46.14 | - | - | 45.92 | 46.14 | 16,352 | 753,315 | 46.069 | 46.14 | - | - | 45.92 | 46.14 | 16,352 | 46.069 | -0.69% |
| 2023-12-22 | 0 | 46.46 | - | - | 46.46 | 46.46 | 805 | 37,398 | 46.457 | 46.46 | - | - | 46.46 | 46.46 | 805 | 46.457 | -0.98% |
| 2023-12-21 | 0 | 46.92 | - | - | 46.86 | 47.10 | 30,385 | 1,426,214 | 46.938 | 46.92 | - | - | 46.86 | 47.10 | 30,385 | 46.938 | -0.26% |
| 2023-12-20 | 0 | 47.04 | - | - | 47.04 | 47.04 | 6,553 | 308,195 | 47.031 | 47.04 | - | - | 47.04 | 47.04 | 6,553 | 47.031 | 0.34% |
| 2023-12-19 | 0 | 46.88 | - | - | 46.88 | 46.88 | 2,144 | 100,516 | 46.882 | 46.88 | - | - | 46.88 | 46.88 | 2,144 | 46.882 | -1.68% |
| 2023-12-18 | 0 | 47.68 | - | - | 47.68 | 47.84 | 17,539 | 838,549 | 47.811 | 47.68 | - | - | 47.68 | 47.84 | 17,539 | 47.811 | -0.13% |
| 2023-12-15 | 0 | 47.74 | 47.56 | 48.68 | 47.56 | 48.38 | 49,474 | 2,367,265 | 47.849 | 47.74 | 47.56 | 48.68 | 47.56 | 48.38 | 49,474 | 47.849 | -0.21% |
| 2023-12-14 | 0 | 47.84 | - | - | 47.80 | 48.12 | 16,023 | 767,799 | 47.919 | 47.84 | - | - | 47.80 | 48.12 | 16,023 | 47.919 | 0.93% |
| 2023-12-13 | 0 | 47.40 | - | - | 47.40 | 47.80 | 11,364 | 542,647 | 47.751 | 47.40 | - | - | 47.40 | 47.80 | 11,364 | 47.751 | -0.34% |
| 2023-12-12 | 0 | 47.56 | - | - | 47.34 | 47.80 | 5,857 | 279,621 | 47.741 | 47.56 | - | - | 47.34 | 47.80 | 5,857 | 47.741 | -1.12% |
| 2023-12-11 | 0 | 48.10 | - | - | 47.48 | 48.14 | 40,909 | 1,961,354 | 47.944 | 48.10 | - | - | 47.48 | 48.14 | 40,909 | 47.944 | -1.03% |
| 2023-12-08 | 0 | 48.60 | - | - | 48.12 | 48.80 | 60,323 | 2,932,158 | 48.608 | 48.60 | - | - | 48.12 | 48.80 | 60,323 | 48.608 | 1.72% |
| 2023-12-07 | 0 | 47.78 | - | - | 47.44 | 47.56 | 386 | 18,335 | 47.500 | 47.78 | - | - | 47.44 | 47.56 | 386 | 47.500 | 0.04% |
| 2023-12-06 | 0 | 47.76 | - | - | 47.76 | 47.76 | 1,246 | 59,693 | 47.908 | 47.76 | - | - | 47.76 | 47.76 | 1,246 | 47.908 | -1.00% |
| 2023-12-05 | 0 | 48.24 | - | - | 48.24 | 48.58 | 19,366 | 939,060 | 48.490 | 48.24 | - | - | 48.24 | 48.58 | 19,366 | 48.490 | -1.63% |
| 2023-12-04 | 0 | 49.04 | 49.04 | 49.66 | 48.76 | 49.36 | 34,372 | 1,691,873 | 49.222 | 49.04 | 49.04 | 49.66 | 48.76 | 49.36 | 34,372 | 49.222 | -0.57% |
| 2023-12-01 | 0 | 49.32 | 49.26 | - | 49.32 | 49.36 | 3,637 | 179,437 | 49.337 | 49.32 | 49.26 | - | 49.32 | 49.36 | 3,637 | 49.337 | -0.12% |
| 2023-11-30 | 0 | 49.38 | 49.30 | - | 49.38 | 50.00 | 935 | 46,494 | 49.726 | 49.38 | 49.30 | - | 49.38 | 50.00 | 935 | 49.726 | -0.56% |
| 2023-11-29 | 0 | 49.66 | - | - | 49.58 | 49.94 | 16,344 | 811,815 | 49.671 | 49.66 | - | - | 49.58 | 49.94 | 16,344 | 49.671 | 0.16% |
| 2023-11-28 | 0 | 49.58 | - | - | 49.58 | 49.58 | 292 | 14,474 | 49.568 | 49.58 | - | - | 49.58 | 49.58 | 292 | 49.568 | 0.32% |
| 2023-11-27 | 0 | 49.42 | - | - | 49.42 | 49.42 | 603 | 29,798 | 49.416 | 49.42 | - | - | 49.42 | 49.42 | 603 | 49.416 | -1.16% |
| 2023-11-24 | 0 | 50.00 | - | - | 50.00 | 50.00 | 728 | 36,386 | 49.981 | 50.00 | - | - | 50.00 | 50.00 | 728 | 49.981 | -0.99% |
| 2023-11-23 | 0 | 50.50 | - | - | 50.06 | 50.14 | 353 | 17,685 | 50.099 | 50.50 | - | - | 50.06 | 50.14 | 353 | 50.099 | 0.44% |
| 2023-11-22 | 0 | 50.28 | 50.14 | - | 50.28 | 50.28 | 237 | 11,897 | 50.198 | 50.28 | 50.14 | - | 50.28 | 50.28 | 237 | 50.198 | -2.10% |
| 2023-11-21 | 0 | 51.36 | 50.14 | - | 51.42 | 51.42 | 215 | 11,047 | 51.381 | 51.36 | 50.14 | - | 51.42 | 51.42 | 215 | 51.381 | 0.51% |
| 2023-11-20 | 0 | 51.10 | - | - | 51.10 | 51.10 | 350 | 17,885 | 51.100 | 51.10 | - | - | 51.10 | 51.10 | 350 | 51.100 | 2.04% |
| 2023-11-17 | 0 | 50.08 | - | - | 50.06 | 50.06 | 215 | 10,762 | 50.056 | 50.08 | - | - | 50.06 | 50.06 | 215 | 50.056 | -0.12% |
| 2023-11-16 | 0 | 50.14 | - | - | 50.14 | 50.50 | 332 | 16,700 | 50.301 | 50.14 | - | - | 50.14 | 50.50 | 332 | 50.301 | -2.75% |
| 2023-11-15 | 0 | 51.56 | - | - | 50.90 | 51.56 | 1,416 | 72,314 | 51.069 | 51.56 | - | - | 50.90 | 51.56 | 1,416 | 51.069 | 2.63% |
| 2023-11-14 | 0 | 50.24 | - | - | - | - | 10 | 496 | 49.600 | 50.24 | - | - | - | - | 10 | 49.600 | 0.76% |
| 2023-11-13 | 0 | 49.86 | 49.34 | - | 49.42 | 50.34 | 2,232 | 112,189 | 50.264 | 49.86 | 49.34 | - | 49.42 | 50.34 | 2,232 | 50.264 | -1.23% |
| 2023-11-10 | 0 | 50.48 | 50.00 | - | 49.78 | 50.48 | 8,271 | 417,078 | 50.427 | 50.48 | 50.00 | - | 49.78 | 50.48 | 8,271 | 50.427 | -1.02% |
| 2023-11-09 | 0 | 51.00 | - | - | 51.00 | 51.30 | 2,282 | 117,019 | 51.279 | 51.00 | - | - | 51.00 | 51.30 | 2,282 | 51.279 | -0.58% |
| 2023-11-08 | 0 | 51.30 | - | - | 51.30 | 51.30 | 5,102 | 260,553 | 51.069 | 51.30 | - | - | 51.30 | 51.30 | 5,102 | 51.069 | 0.59% |
| 2023-11-07 | 0 | 51.00 | - | - | 51.00 | 51.00 | 8,400 | 428,400 | 51.000 | 51.00 | - | - | 51.00 | 51.00 | 8,400 | 51.000 | -0.04% |
| 2023-11-06 | 0 | 51.02 | 51.02 | 51.64 | - | - | 44 | 2,213 | 50.295 | 51.02 | 51.02 | 51.64 | - | - | 44 | 50.295 | 2.82% |
| 2023-11-03 | 0 | 49.62 | - | - | 49.50 | 49.50 | 63 | 3,114 | 49.429 | 49.62 | - | - | 49.50 | 49.50 | 63 | 49.429 | 0.24% |
| 2023-11-02 | 0 | 49.50 | - | - | 49.16 | 49.50 | 10,202 | 504,929 | 49.493 | 49.50 | - | - | 49.16 | 49.50 | 10,202 | 49.493 | -0.16% |
| 2023-11-01 | 0 | 49.58 | - | - | - | - | 18 | 878 | 48.778 | 49.58 | - | - | - | - | 18 | 48.778 | 0.00% |
| 2023-10-31 | 0 | 49.58 | - | - | - | - | 0 | 0 | - | 49.58 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-30 | 0 | 49.58 | 49.56 | - | - | - | 3 | 147 | 49.000 | 49.58 | 49.56 | - | - | - | 3 | 49.000 | 2.65% |
| 2023-10-27 | 0 | 48.30 | - | - | - | - | 45 | 2,153 | 47.844 | 48.30 | - | - | - | - | 45 | 47.844 | 3.69% |
| 2023-10-26 | 0 | 46.58 | - | - | 46.58 | 46.84 | 5,168 | 241,480 | 46.726 | 46.58 | - | - | 46.58 | 46.84 | 5,168 | 46.726 | 0.34% |
| 2023-10-25 | 0 | 46.42 | - | - | 47.00 | 47.00 | 6,910 | 324,766 | 46.999 | 46.42 | - | - | 47.00 | 47.00 | 6,910 | 46.999 | -0.60% |
| 2023-10-24 | 0 | 46.70 | - | - | 46.50 | 46.72 | 5,333 | 248,878 | 46.668 | 46.70 | - | - | 46.50 | 46.72 | 5,333 | 46.668 | -1.48% |
| 2023-10-20 | 0 | 47.40 | - | - | 47.40 | 47.62 | 9,250 | 439,462 | 47.509 | 47.40 | - | - | 47.40 | 47.62 | 9,250 | 47.509 | -1.04% |
| 2023-10-19 | 0 | 47.90 | - | - | 47.86 | 48.34 | 11,529 | 555,014 | 48.141 | 47.90 | - | - | 47.86 | 48.34 | 11,529 | 48.141 | -1.72% |
| 2023-10-18 | 0 | 48.74 | - | - | 48.10 | 48.98 | 9,136 | 445,270 | 48.738 | 48.74 | - | - | 48.10 | 48.98 | 9,136 | 48.738 | -1.54% |
| 2023-10-17 | 0 | 49.50 | - | - | - | - | 1 | 49 | 49.000 | 49.50 | - | - | - | - | 1 | 49.000 | -0.36% |
| 2023-10-16 | 0 | 49.68 | - | - | 49.68 | 50.00 | 73,866 | 3,674,518 | 49.746 | 49.68 | - | - | 49.68 | 50.00 | 73,866 | 49.746 | -1.93% |
| 2023-10-13 | 0 | 50.66 | - | - | 50.60 | 50.66 | 12,500 | 632,915 | 50.633 | 50.66 | - | - | 50.60 | 50.66 | 12,500 | 50.633 | -0.71% |
| 2023-10-12 | 0 | 51.02 | - | - | 51.02 | 51.24 | 8,600 | 439,718 | 51.130 | 51.02 | - | - | 51.02 | 51.24 | 8,600 | 51.130 | 1.96% |
| 2023-10-11 | 0 | 50.04 | - | - | - | - | 0 | 0 | - | 50.04 | - | - | - | - | 0 | - | 1.01% |
| 2023-10-10 | 0 | 49.54 | - | - | 49.76 | 49.76 | 2,200 | 109,472 | 49.760 | 49.54 | - | - | 49.76 | 49.76 | 2,200 | 49.760 | -0.76% |
| 2023-10-09 | 0 | 49.92 | - | - | 49.92 | 49.92 | 2,200 | 109,824 | 49.920 | 49.92 | - | - | 49.92 | 49.92 | 2,200 | 49.920 | 1.26% |
| 2023-10-06 | 0 | 49.30 | - | - | - | - | 0 | 0 | - | 49.30 | - | - | - | - | 0 | - | 1.61% |
| 2023-10-05 | 0 | 48.52 | - | - | - | - | 0 | 0 | - | 48.52 | - | - | - | - | 0 | - | 0.08% |
| 2023-10-04 | 0 | 48.48 | - | - | 48.48 | 49.14 | 32,150 | 1,577,695 | 49.073 | 48.48 | - | - | 48.48 | 49.14 | 32,150 | 49.073 | -2.22% |
| 2023-10-03 | 0 | 49.58 | - | - | 49.50 | 49.70 | 6,600 | 327,316 | 49.593 | 49.58 | - | - | 49.50 | 49.70 | 6,600 | 49.593 | -1.39% |
| 2023-09-29 | 0 | 50.28 | - | - | - | - | 0 | 0 | - | 50.28 | - | - | - | - | 0 | - | 1.25% |
| 2023-09-28 | 0 | 49.66 | - | - | - | - | 0 | 0 | - | 49.66 | - | - | - | - | 0 | - | -1.66% |
| 2023-09-27 | 0 | 50.50 | - | - | 50.16 | 50.54 | 12,100 | 610,336 | 50.441 | 50.50 | - | - | 50.16 | 50.54 | 12,100 | 50.441 | 1.04% |
| 2023-09-26 | 0 | 49.98 | - | - | 50.06 | 50.36 | 8,150 | 409,534 | 50.250 | 49.98 | - | - | 50.06 | 50.36 | 8,150 | 50.250 | -0.72% |
| 2023-09-25 | 0 | 50.34 | - | - | - | - | 0 | 0 | - | 50.34 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-22 | 0 | 50.34 | - | - | 49.26 | 50.34 | 10,400 | 517,208 | 49.732 | 50.34 | - | - | 49.26 | 50.34 | 10,400 | 49.732 | 1.25% |
| 2023-09-21 | 0 | 49.72 | - | - | 49.72 | 50.24 | 6,600 | 329,780 | 49.967 | 49.72 | - | - | 49.72 | 50.24 | 6,600 | 49.967 | -1.43% |
| 2023-09-20 | 0 | 50.44 | - | - | 50.40 | 50.44 | 10,400 | 524,488 | 50.432 | 50.44 | - | - | 50.40 | 50.44 | 10,400 | 50.432 | -0.32% |
| 2023-09-19 | 0 | 50.60 | - | - | 50.60 | 50.60 | 3,000 | 151,800 | 50.600 | 50.60 | - | - | 50.60 | 50.60 | 3,000 | 50.600 | -0.08% |
| 2023-09-18 | 0 | 50.64 | - | - | - | - | 0 | 0 | - | 50.64 | - | - | - | - | 0 | - | 0.48% |
| 2023-09-15 | 0 | 50.40 | - | - | - | - | 0 | 0 | - | 50.40 | - | - | - | - | 0 | - | 0.72% |
| 2023-09-14 | 0 | 50.04 | 49.68 | - | 50.04 | 50.34 | 6,200 | 310,908 | 50.146 | 50.04 | 49.68 | - | 50.04 | 50.34 | 6,200 | 50.146 | -0.16% |
| 2023-09-13 | 0 | 50.12 | - | - | 50.12 | 50.72 | 4,350 | 219,312 | 50.417 | 50.12 | - | - | 50.12 | 50.72 | 4,350 | 50.417 | -1.42% |
| 2023-09-12 | 0 | 50.84 | - | - | 50.76 | 50.86 | 3,850 | 195,596 | 50.804 | 50.84 | - | - | 50.76 | 50.86 | 3,850 | 50.804 | 0.67% |
| 2023-09-11 | 0 | 50.50 | - | - | 49.98 | 49.98 | 5,250 | 264,855 | 50.449 | 50.50 | - | - | 49.98 | 49.98 | 5,250 | 50.449 | 2.31% |
| 2023-09-07 | 0 | 49.36 | - | - | 49.58 | 49.94 | 8,800 | 438,020 | 49.775 | 49.36 | - | - | 49.58 | 49.94 | 8,800 | 49.775 | -2.02% |
| 2023-09-06 | 0 | 50.38 | - | - | 50.10 | 50.38 | 8,550 | 429,663 | 50.253 | 50.38 | - | - | 50.10 | 50.38 | 8,550 | 50.253 | -0.90% |
| 2023-09-05 | 0 | 50.84 | - | - | 50.84 | 51.16 | 8,600 | 439,073 | 51.055 | 50.84 | - | - | 50.84 | 51.16 | 8,600 | 51.055 | 0.24% |
| 2023-09-04 | 0 | 50.72 | - | - | - | - | 0 | 0 | - | 50.72 | - | - | - | - | 0 | - | 0.96% |
| 2023-08-31 | 0 | 50.24 | - | - | - | - | 0 | 0 | - | 50.24 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-30 | 0 | 50.24 | - | - | 50.24 | 50.80 | 6,000 | 303,120 | 50.520 | 50.24 | - | - | 50.24 | 50.80 | 6,000 | 50.520 | -0.51% |
| 2023-08-29 | 0 | 50.50 | - | - | - | - | 0 | 0 | - | 50.50 | - | - | - | - | 0 | - | 1.20% |
| 2023-08-28 | 0 | 49.90 | - | 50.70 | 49.90 | 50.74 | 18,850 | 947,554 | 50.268 | 49.90 | - | 50.70 | 49.90 | 50.74 | 18,850 | 50.268 | 1.63% |
| 2023-08-25 | 0 | 49.10 | - | - | - | - | 0 | 0 | - | 49.10 | - | - | - | - | 0 | - | 0.12% |
| 2023-08-24 | 0 | 49.04 | - | - | 48.96 | 49.16 | 11,250 | 552,208 | 49.085 | 49.04 | - | - | 48.96 | 49.16 | 11,250 | 49.085 | 0.74% |
| 2023-08-23 | 0 | 48.68 | - | - | 48.68 | 49.00 | 6,750 | 329,760 | 48.853 | 48.68 | - | - | 48.68 | 49.00 | 6,750 | 48.853 | -0.29% |
| 2023-08-22 | 0 | 48.82 | - | - | 48.82 | 49.32 | 11,550 | 566,531 | 49.050 | 48.82 | - | - | 48.82 | 49.32 | 11,550 | 49.050 | -1.45% |
| 2023-08-21 | 0 | 49.54 | - | - | - | - | 0 | 0 | - | 49.54 | - | - | - | - | 0 | - | -0.40% |
| 2023-08-18 | 0 | 49.74 | - | - | 50.22 | 51.40 | 13,100 | 663,010 | 50.611 | 49.74 | - | - | 50.22 | 51.40 | 13,100 | 50.611 | -2.05% |
| 2023-08-17 | 0 | 50.78 | - | - | 50.74 | 51.64 | 16,750 | 856,693 | 51.146 | 50.78 | - | - | 50.74 | 51.64 | 16,750 | 51.146 | -2.16% |
| 2023-08-16 | 0 | 51.90 | - | 52.38 | 51.90 | 52.20 | 8,500 | 442,482 | 52.057 | 51.90 | - | 52.38 | 51.90 | 52.20 | 8,500 | 52.057 | 0.46% |
| 2023-08-15 | 0 | 51.66 | - | - | 51.66 | 51.66 | 2,100 | 108,486 | 51.660 | 51.66 | - | - | 51.66 | 51.66 | 2,100 | 51.660 | -0.35% |
| 2023-08-14 | 0 | 51.84 | - | - | 51.62 | 51.84 | 4,200 | 217,266 | 51.730 | 51.84 | - | - | 51.62 | 51.84 | 4,200 | 51.730 | -1.93% |
| 2023-08-11 | 0 | 52.86 | - | - | 53.22 | 53.24 | 14,550 | 774,411 | 53.224 | 52.86 | - | - | 53.22 | 53.24 | 14,550 | 53.224 | -1.53% |
| 2023-08-10 | 0 | 53.68 | - | - | 53.68 | 54.64 | 18,400 | 991,621 | 53.892 | 53.68 | - | - | 53.68 | 54.64 | 18,400 | 53.892 | -0.96% |
| 2023-08-09 | 0 | 54.20 | - | - | 54.20 | 54.20 | 31,800 | 1,723,160 | 54.187 | 54.20 | - | - | 54.20 | 54.20 | 31,800 | 54.187 | 0.82% |
| 2023-08-08 | 0 | 53.76 | - | - | 53.76 | 53.76 | 2,000 | 107,520 | 53.760 | 53.76 | - | - | 53.76 | 53.76 | 2,000 | 53.760 | 0.15% |
| 2023-08-07 | 0 | 53.68 | - | - | 53.48 | 54.08 | 28,750 | 1,551,096 | 53.951 | 53.68 | - | - | 53.48 | 54.08 | 28,750 | 53.951 | -2.44% |
| 2023-08-04 | 0 | 55.02 | - | - | 54.84 | 55.02 | 22,100 | 1,215,824 | 55.015 | 55.02 | - | - | 54.84 | 55.02 | 22,100 | 55.015 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy