TUHU Car Inc.: A

Exchange Code Listed Last trade Delisted
HK Main 09690  2023-09-26    
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
2025-12-29 0 15.78 15.77 15.78 15.71 16.10 1,442,379 22,899,182 15.876 15.78 15.77 15.78 15.71 16.10 1,442,379 15.876 -2.17%
2025-12-24 0 16.13 16.11 16.13 15.99 16.25 1,057,645 17,035,802 16.107 16.13 16.11 16.13 15.99 16.25 1,057,645 16.107 -0.37%
2025-12-23 0 16.19 16.17 16.19 16.10 16.41 647,856 10,489,471 16.191 16.19 16.17 16.19 16.10 16.41 647,856 16.191 -0.86%
2025-12-22 0 16.33 16.24 16.33 15.97 17.92 1,555,927 25,303,061 16.262 16.33 16.24 16.33 15.97 17.92 1,555,927 16.262 2.25%
2025-12-19 0 15.97 15.96 15.97 15.90 16.08 1,138,904 18,200,443 15.981 15.97 15.96 15.97 15.90 16.08 1,138,904 15.981 0.19%
2025-12-18 0 15.94 15.91 15.94 15.60 16.18 763,043 12,150,444 15.924 15.94 15.91 15.94 15.60 16.18 763,043 15.924 0.89%
2025-12-17 0 15.80 15.78 15.80 15.50 15.81 900,327 14,105,021 15.667 15.80 15.78 15.80 15.50 15.81 900,327 15.667 0.70%
2025-12-16 0 15.69 15.66 15.69 15.60 15.90 896,771 14,064,462 15.683 15.69 15.66 15.69 15.60 15.90 896,771 15.683 -1.32%
2025-12-15 0 15.90 15.83 15.90 15.61 16.06 1,109,671 17,592,987 15.854 15.90 15.83 15.90 15.61 16.06 1,109,671 15.854 0.19%
2025-12-12 0 15.87 15.85 15.87 15.76 16.21 2,035,357 32,429,826 15.933 15.87 15.85 15.87 15.76 16.21 2,035,357 15.933 -1.55%
2025-12-11 0 16.12 16.11 16.12 16.00 16.42 305,500 4,921,690 16.110 16.12 16.11 16.12 16.00 16.42 305,500 16.110 -1.23%
2025-12-10 0 16.32 16.32 16.34 15.85 16.39 2,816,900 45,424,564 16.126 16.32 16.32 16.34 15.85 16.39 2,816,900 16.126 0.87%
2025-12-09 0 16.18 16.10 16.18 16.02 16.55 854,900 13,802,069 16.145 16.18 16.10 16.18 16.02 16.55 854,900 16.145 -2.12%
2025-12-08 0 16.53 16.46 16.53 16.25 16.80 476,718 7,854,920 16.477 16.53 16.46 16.53 16.25 16.80 476,718 16.477 1.85%
2025-12-05 0 16.23 16.22 16.23 16.01 16.58 1,364,200 22,319,977 16.361 16.23 16.22 16.23 16.01 16.58 1,364,200 16.361 -0.12%
2025-12-04 0 16.25 16.25 16.26 16.09 16.60 595,420 9,667,918 16.237 16.25 16.25 16.26 16.09 16.60 595,420 16.237 -1.52%
2025-12-03 0 16.50 16.44 16.50 16.39 17.00 1,439,000 23,890,436 16.602 16.50 16.44 16.50 16.39 17.00 1,439,000 16.602 -2.71%
2025-12-02 0 16.96 16.93 16.96 16.80 17.09 1,136,900 19,288,125 16.966 16.96 16.93 16.96 16.80 17.09 1,136,900 16.966 -0.59%
2025-12-01 0 17.06 17.06 17.10 16.87 17.44 874,200 14,936,655 17.086 17.06 17.06 17.10 16.87 17.44 874,200 17.086 -0.99%
2025-11-28 0 17.23 17.18 17.23 16.80 17.25 4,912,100 83,385,884 16.976 17.23 17.18 17.23 16.80 17.25 4,912,100 16.976 1.35%
2025-11-27 0 17.00 16.99 17.00 16.81 17.12 3,143,600 53,463,441 17.007 17.00 16.99 17.00 16.81 17.12 3,143,600 17.007 0.41%
2025-11-26 0 16.93 16.91 16.93 16.81 17.22 817,800 13,961,522 17.072 16.93 16.91 16.93 16.81 17.22 817,800 17.072 0.47%
2025-11-25 0 16.85 16.85 16.88 16.78 17.29 1,017,400 17,284,243 16.989 16.85 16.85 16.88 16.78 17.29 1,017,400 16.989 -1.63%
2025-11-24 0 17.13 17.11 17.13 16.80 17.19 1,176,418 20,074,552 17.064 17.13 17.11 17.13 16.80 17.19 1,176,418 17.064 1.90%
2025-11-21 0 16.81 16.80 16.81 16.38 16.87 944,400 15,797,581 16.728 16.81 16.80 16.81 16.38 16.87 944,400 16.728 -1.35%
2025-11-20 0 17.04 17.01 17.04 16.86 17.19 679,900 11,589,879 17.046 17.04 17.01 17.04 16.86 17.19 679,900 17.046 0.29%
2025-11-19 0 16.99 16.96 16.99 16.64 16.99 756,200 12,767,413 16.884 16.99 16.96 16.99 16.64 16.99 756,200 16.884 1.19%
2025-11-18 0 16.79 16.78 16.79 16.75 17.64 1,002,000 16,964,826 16.931 16.79 16.78 16.79 16.75 17.64 1,002,000 16.931 -3.39%
2025-11-17 0 17.38 17.38 17.39 17.17 17.55 908,500 15,766,194 17.354 17.38 17.38 17.39 17.17 17.55 908,500 17.354 0.06%
2025-11-14 0 17.37 17.34 17.37 17.21 17.64 583,800 10,154,934 17.395 17.37 17.34 17.37 17.21 17.64 583,800 17.395 -1.31%
2025-11-13 0 17.60 17.60 17.67 17.27 17.77 836,000 14,625,812 17.495 17.60 17.60 17.67 17.27 17.77 836,000 17.495 -0.62%
2025-11-12 0 17.71 17.67 17.71 17.18 17.79 838,900 14,784,900 17.624 17.71 17.67 17.71 17.18 17.79 838,900 17.624 1.96%
2025-11-11 0 17.37 17.37 17.44 17.20 18.16 3,456,918 60,807,336 17.590 17.37 17.37 17.44 17.20 18.16 3,456,918 17.590 -2.96%
2025-11-10 0 17.90 17.90 17.91 17.73 17.91 368,900 6,571,554 17.814 17.90 17.90 17.91 17.73 17.91 368,900 17.814 1.19%
2025-11-07 0 17.69 17.61 17.69 17.48 17.80 1,085,480 19,106,339 17.602 17.69 17.61 17.69 17.48 17.80 1,085,480 17.602 -1.06%
2025-11-06 0 17.88 17.82 17.88 17.63 17.90 809,100 14,373,409 17.765 17.88 17.82 17.88 17.63 17.90 809,100 17.765 0.73%
2025-11-05 0 17.75 17.68 17.75 17.36 17.76 907,800 15,885,069 17.498 17.75 17.68 17.75 17.36 17.76 907,800 17.498 0.74%
2025-11-04 0 17.62 17.62 17.63 17.49 17.96 1,185,900 20,937,946 17.656 17.62 17.62 17.63 17.49 17.96 1,185,900 17.656 -0.90%
2025-11-03 0 17.78 17.77 17.78 17.50 18.04 615,769 10,997,346 17.860 17.78 17.77 17.78 17.50 18.04 615,769 17.860 0.57%
2025-10-31 0 17.68 17.65 17.68 17.57 17.91 1,438,500 25,436,707 17.683 17.68 17.65 17.68 17.57 17.91 1,438,500 17.683 -0.67%
2025-10-30 0 17.80 17.75 17.80 17.51 18.12 862,300 15,266,177 17.704 17.80 17.75 17.80 17.51 18.12 862,300 17.704 -1.00%
2025-10-28 0 17.98 17.97 17.98 17.90 18.48 744,800 13,403,455 17.996 17.98 17.97 17.98 17.90 18.48 744,800 17.996 -1.75%
2025-10-27 0 18.30 18.30 18.41 18.16 18.60 630,900 11,613,335 18.408 18.30 18.30 18.41 18.16 18.60 630,900 18.408 -0.05%
2025-10-24 0 18.31 18.31 18.42 18.04 18.89 446,200 8,279,271 18.555 18.31 18.31 18.42 18.04 18.89 446,200 18.555 0.44%
2025-10-23 0 18.23 18.22 18.23 17.80 18.31 636,600 11,515,550 18.089 18.23 18.22 18.23 17.80 18.31 636,600 18.089 1.00%
2025-10-22 0 18.05 18.03 18.05 17.85 18.38 1,642,807 29,701,706 18.080 18.05 18.03 18.05 17.85 18.38 1,642,807 18.080 -0.28%
2025-10-21 0 18.10 18.10 18.14 17.95 18.42 1,372,239 25,042,994 18.250 18.10 18.10 18.14 17.95 18.42 1,372,239 18.250 0.95%
2025-10-20 0 17.93 17.92 17.93 17.80 18.10 434,795 7,794,877 17.928 17.93 17.92 17.93 17.80 18.10 434,795 17.928 0.84%
2025-10-17 0 17.78 17.75 17.78 17.59 18.33 1,734,893 30,894,162 17.808 17.78 17.75 17.78 17.59 18.33 1,734,893 17.808 -3.05%
2025-10-16 0 18.34 18.29 18.34 18.11 18.49 730,667 13,357,179 18.281 18.34 18.29 18.34 18.11 18.49 730,667 18.281 0.33%
2025-10-15 0 18.28 18.28 18.30 17.74 18.38 882,425 16,068,348 18.209 18.28 18.28 18.30 17.74 18.38 882,425 18.209 1.78%
2025-10-14 0 17.96 17.96 17.97 17.69 18.36 1,399,657 24,991,380 17.855 17.96 17.96 17.97 17.69 18.36 1,399,657 17.855 -0.83%
2025-10-13 0 18.11 18.11 18.12 17.80 18.36 816,090 14,677,890 17.986 18.11 18.11 18.12 17.80 18.36 816,090 17.986 -1.42%
2025-10-10 0 18.37 18.37 18.43 18.27 18.63 816,155 15,030,351 18.416 18.37 18.37 18.43 18.27 18.63 816,155 18.416 -0.38%
2025-10-09 0 18.44 18.44 18.45 18.06 18.80 1,063,357 19,532,038 18.368 18.44 18.44 18.45 18.06 18.80 1,063,357 18.368 0.99%
2025-10-08 0 18.26 18.23 18.26 18.21 18.96 560,800 10,296,811 18.361 18.26 18.23 18.26 18.21 18.96 560,800 18.361 -4.00%
2025-10-06 0 19.02 19.01 19.02 18.72 19.02 527,800 9,978,042 18.905 19.02 19.01 19.02 18.72 19.02 527,800 18.905 -0.37%
2025-10-03 0 19.09 19.02 19.10 18.89 19.35 526,100 9,998,296 19.005 19.09 19.02 19.10 18.89 19.35 526,100 19.005 -1.09%
2025-10-02 0 19.30 19.30 19.31 18.94 19.51 529,483 10,189,748 19.245 19.30 19.30 19.31 18.94 19.51 529,483 19.245 0.78%
2025-09-30 0 19.15 19.14 19.15 19.02 19.46 1,624,838 31,126,002 19.156 19.15 19.14 19.15 19.02 19.46 1,624,838 19.156 0.58%
2025-09-29 0 19.04 19.04 19.05 18.89 19.26 1,075,866 20,539,812 19.091 19.04 19.04 19.05 18.89 19.26 1,075,866 19.091 -0.83%
2025-09-26 0 19.20 19.18 19.20 18.88 19.48 1,078,466 20,672,346 19.168 19.20 19.18 19.20 18.88 19.48 1,078,466 19.168 1.05%
2025-09-25 0 19.00 19.00 19.02 18.95 19.29 1,987,526 37,897,977 19.068 19.00 19.00 19.02 18.95 19.29 1,987,526 19.068 -1.55%
2025-09-24 0 19.30 19.29 19.30 19.25 19.81 883,466 17,264,926 19.542 19.30 19.29 19.30 19.25 19.81 883,466 19.542 -2.03%
2025-09-23 0 19.70 19.67 19.70 19.65 20.50 1,037,766 20,551,898 19.804 19.70 19.67 19.70 19.65 20.50 1,037,766 19.804 -1.10%
2025-09-22 0 19.92 19.91 19.92 19.91 20.38 1,030,366 20,638,739 20.030 19.92 19.91 19.92 19.91 20.38 1,030,366 20.030 -1.97%
2025-09-19 0 20.32 20.32 20.36 20.00 20.52 1,774,300 36,063,946 20.326 20.32 20.32 20.36 20.00 20.52 1,774,300 20.326 1.30%
2025-09-18 0 20.06 20.02 20.06 19.79 20.50 1,524,400 30,624,552 20.090 20.06 20.02 20.06 19.79 20.50 1,524,400 20.090 -1.38%
2025-09-17 0 20.34 20.26 20.34 19.95 20.36 1,028,200 20,757,044 20.188 20.34 20.26 20.34 19.95 20.36 1,028,200 20.188 1.40%
2025-09-16 0 20.06 20.06 20.08 19.90 20.34 1,424,100 28,689,112 20.145 20.06 20.06 20.08 19.90 20.34 1,424,100 20.145 -0.20%
2025-09-15 0 20.10 19.98 20.10 19.95 20.18 461,964 9,255,765 20.036 20.10 19.98 20.10 19.95 20.18 461,964 20.036 -0.10%
2025-09-12 0 20.12 20.00 20.12 19.92 20.80 2,724,600 54,753,003 20.096 20.12 20.00 20.12 19.92 20.80 2,724,600 20.096 -2.42%
2025-09-11 0 20.62 20.50 20.62 19.78 20.64 676,000 13,755,789 20.349 20.62 20.50 20.62 19.78 20.64 676,000 20.349 2.79%
2025-09-10 0 20.06 20.00 20.06 19.94 20.12 921,800 18,449,986 20.015 20.06 20.00 20.06 19.94 20.12 921,800 20.015 0.30%
2025-09-09 0 20.00 20.00 20.02 19.46 20.14 1,624,214 32,131,732 19.783 20.00 20.00 20.02 19.46 20.14 1,624,214 19.783 -0.60%
2025-09-08 0 20.12 20.08 20.12 19.95 20.30 375,200 7,523,772 20.053 20.12 20.08 20.12 19.95 20.30 375,200 20.053 0.10%
2025-09-05 0 20.10 20.04 20.10 19.96 20.48 961,100 19,307,828 20.089 20.10 20.04 20.10 19.96 20.48 961,100 20.089 -1.47%
2025-09-04 0 20.40 20.28 20.40 20.08 20.62 1,105,200 22,456,522 20.319 20.40 20.28 20.40 20.08 20.62 1,105,200 20.319 -1.54%
2025-09-03 0 20.72 20.64 20.72 20.36 21.12 1,326,552 27,628,387 20.827 20.72 20.64 20.72 20.36 21.12 1,326,552 20.827 1.77%
2025-09-02 0 20.36 20.30 20.36 19.98 20.42 1,397,642 28,174,324 20.158 20.36 20.30 20.36 19.98 20.42 1,397,642 20.158 0.00%
2025-09-01 0 20.36 20.28 20.36 19.88 20.38 1,180,067 23,835,298 20.198 20.36 20.28 20.36 19.88 20.38 1,180,067 20.198 1.29%
2025-08-29 0 20.10 20.08 20.10 19.78 20.30 2,670,400 53,523,864 20.043 20.10 20.08 20.10 19.78 20.30 2,670,400 20.043 0.50%
2025-08-28 0 20.00 19.85 20.00 19.46 20.20 3,009,100 59,580,945 19.800 20.00 19.85 20.00 19.46 20.20 3,009,100 19.800 -1.09%
2025-08-27 0 20.22 20.20 20.22 19.90 20.58 4,156,100 83,890,693 20.185 20.22 20.20 20.22 19.90 20.58 4,156,100 20.185 0.50%
2025-08-26 0 20.12 20.10 20.12 19.93 20.80 3,683,667 74,066,210 20.107 20.12 20.10 20.12 19.93 20.80 3,683,667 20.107 -2.33%
2025-08-25 0 20.60 20.58 20.60 20.02 21.02 3,590,867 73,448,631 20.454 20.60 20.58 20.60 20.02 21.02 3,590,867 20.454 -0.68%
2025-08-22 0 20.74 20.74 20.76 19.38 21.24 6,575,367 135,468,870 20.602 20.74 20.74 20.76 19.38 21.24 6,575,367 20.602 8.81%
2025-08-21 0 19.06 19.00 19.06 18.90 19.49 538,900 10,302,859 19.118 19.06 19.00 19.06 18.90 19.49 538,900 19.118 -1.35%
2025-08-20 0 19.32 19.30 19.32 18.73 19.32 1,347,500 25,528,074 18.945 19.32 19.30 19.32 18.73 19.32 1,347,500 18.945 0.00%
2025-08-19 0 19.32 19.26 19.32 18.73 19.36 1,160,600 22,069,986 19.016 19.32 19.26 19.32 18.73 19.36 1,160,600 19.016 2.82%
2025-08-18 0 18.79 18.74 18.79 18.51 19.06 1,690,200 31,731,788 18.774 18.79 18.74 18.79 18.51 19.06 1,690,200 18.774 1.18%
2025-08-15 0 18.57 18.55 18.57 18.35 18.91 3,071,000 56,927,991 18.537 18.57 18.55 18.57 18.35 18.91 3,071,000 18.537 0.49%
2025-08-14 0 18.48 18.46 18.50 18.43 19.47 1,905,567 35,736,508 18.754 18.48 18.46 18.50 18.43 19.47 1,905,567 18.754 -1.65%
2025-08-13 0 18.79 18.77 18.79 18.57 18.89 636,300 11,922,434 18.737 18.79 18.77 18.79 18.57 18.89 636,300 18.737 0.32%
2025-08-12 0 18.73 18.66 18.73 18.33 19.05 2,597,100 47,974,443 18.472 18.73 18.66 18.73 18.33 19.05 2,597,100 18.472 -0.58%
2025-08-11 0 18.84 18.84 18.88 18.68 19.26 1,482,700 27,959,915 18.857 18.84 18.84 18.88 18.68 19.26 1,482,700 18.857 -1.46%
2025-08-08 0 19.12 19.12 19.15 18.87 19.15 809,167 15,384,056 19.012 19.12 19.12 19.15 18.87 19.15 809,167 19.012 0.00%
2025-08-07 0 19.12 19.11 19.12 18.82 19.22 697,500 13,264,255 19.017 19.12 19.11 19.12 18.82 19.22 697,500 19.017 0.68%
2025-08-06 0 18.99 18.96 18.99 18.82 19.22 1,627,700 30,788,714 18.915 18.99 18.96 18.99 18.82 19.22 1,627,700 18.915 -0.73%
2025-08-05 0 19.13 19.10 19.14 19.02 19.84 1,676,900 32,263,594 19.240 19.13 19.10 19.14 19.02 19.84 1,676,900 19.240 -3.04%
2025-08-04 0 19.73 19.69 19.73 19.52 19.83 1,091,730 21,461,226 19.658 19.73 19.69 19.73 19.52 19.83 1,091,730 19.658 0.15%
2025-08-01 0 19.70 19.62 19.70 19.50 20.25 1,953,365 38,659,367 19.791 19.70 19.62 19.70 19.50 20.25 1,953,365 19.791 -1.99%
2025-07-31 0 20.10 20.00 20.10 19.62 20.40 2,084,600 41,603,536 19.958 20.10 20.00 20.10 19.62 20.40 2,084,600 19.958 -0.50%
2025-07-30 0 20.20 20.15 20.20 20.10 20.75 905,500 18,437,710 20.362 20.20 20.15 20.20 20.10 20.75 905,500 20.362 -2.42%
2025-07-29 0 20.70 20.65 20.70 19.94 20.80 3,073,080 62,206,634 20.242 20.70 20.65 20.70 19.94 20.80 3,073,080 20.242 -0.24%
2025-07-28 0 20.75 20.75 20.80 19.92 20.90 3,181,700 65,342,041 20.537 20.75 20.75 20.80 19.92 20.90 3,181,700 20.537 3.49%
2025-07-25 0 20.05 20.05 20.10 20.00 21.00 1,219,500 24,871,407 20.395 20.05 20.05 20.10 20.00 21.00 1,219,500 20.395 -4.07%
2025-07-24 0 20.90 20.85 20.90 19.92 20.95 3,112,750 63,281,578 20.330 20.90 20.85 20.90 19.92 20.95 3,112,750 20.330 3.98%
2025-07-23 0 20.10 20.05 20.10 19.90 20.35 2,021,200 40,493,222 20.034 20.10 20.05 20.10 19.90 20.35 2,021,200 20.034 0.25%
2025-07-22 0 20.05 20.00 20.05 19.90 20.20 1,182,600 23,673,648 20.018 20.05 20.00 20.05 19.90 20.20 1,182,600 20.018 0.25%
2025-07-21 0 20.00 19.98 20.00 19.90 20.60 1,294,000 26,049,050 20.131 20.00 19.98 20.00 19.90 20.60 1,294,000 20.131 0.00%
2025-07-18 0 20.00 20.00 20.05 19.72 20.10 1,109,700 22,134,465 19.946 20.00 20.00 20.05 19.72 20.10 1,109,700 19.946 0.20%
2025-07-17 0 19.96 19.90 19.96 19.84 20.15 591,400 11,800,405 19.953 19.96 19.90 19.96 19.84 20.15 591,400 19.953 0.30%
2025-07-16 0 19.90 19.90 19.92 19.62 20.10 611,900 12,097,819 19.771 19.90 19.90 19.92 19.62 20.10 611,900 19.771 0.10%
2025-07-15 0 19.88 19.84 19.88 19.68 20.35 1,157,657 22,953,094 19.827 19.88 19.84 19.88 19.68 20.35 1,157,657 19.827 -0.60%
2025-07-14 0 20.00 20.00 20.05 19.64 20.40 2,194,069 43,835,734 19.979 20.00 20.00 20.05 19.64 20.40 2,194,069 19.979 -0.50%
2025-07-11 0 20.10 20.10 20.15 19.58 20.75 6,539,765 132,485,900 20.259 20.10 20.10 20.15 19.58 20.75 6,539,765 20.259 1.52%
2025-07-10 0 19.80 19.74 19.80 19.40 19.92 1,512,989 29,760,179 19.670 19.80 19.74 19.80 19.40 19.92 1,512,989 19.670 1.33%
2025-07-09 0 19.54 19.50 19.54 19.20 19.74 1,991,001 38,919,590 19.548 19.54 19.50 19.54 19.20 19.74 1,991,001 19.548 0.21%
2025-07-08 0 19.50 19.50 19.52 19.28 20.00 1,642,524 32,384,507 19.716 19.50 19.50 19.52 19.28 20.00 1,642,524 19.716 0.31%
2025-07-07 0 19.44 19.36 19.44 19.30 20.05 1,329,125 25,849,359 19.448 19.44 19.36 19.44 19.30 20.05 1,329,125 19.448 -2.80%
2025-07-04 0 20.00 19.96 20.00 19.28 20.30 2,017,399 40,347,546 20.000 20.00 19.96 20.00 19.28 20.30 2,017,399 20.000 0.50%
2025-07-03 0 19.90 19.88 19.90 19.22 20.45 2,408,126 48,171,755 20.004 19.90 19.88 19.90 19.22 20.45 2,408,126 20.004 1.02%
2025-07-02 0 19.70 19.66 19.70 18.80 20.50 2,751,624 54,216,627 19.704 19.70 19.66 19.70 18.80 20.50 2,751,624 19.704 1.76%
2025-06-30 0 19.36 19.32 19.36 19.08 20.00 1,831,920 35,527,013 19.393 19.36 19.32 19.36 19.08 20.00 1,831,920 19.393 -3.10%
2025-06-27 0 19.98 19.90 19.98 19.54 20.35 2,064,955 41,358,540 20.029 19.98 19.90 19.98 19.54 20.35 2,064,955 20.029 1.83%
2025-06-26 0 19.62 19.58 19.62 19.50 19.94 614,500 12,090,859 19.676 19.62 19.58 19.62 19.50 19.94 614,500 19.676 -1.21%
2025-06-25 0 19.86 19.80 19.86 19.64 19.96 734,140 14,557,557 19.829 19.86 19.80 19.86 19.64 19.96 734,140 19.829 0.81%
2025-06-24 0 19.70 19.66 19.70 19.60 20.00 828,500 16,400,268 19.795 19.70 19.66 19.70 19.60 20.00 828,500 19.795 0.31%
2025-06-23 0 19.64 19.64 19.66 19.44 20.10 434,300 8,573,994 19.742 19.64 19.64 19.66 19.44 20.10 434,300 19.742 -1.50%
2025-06-20 0 19.94 19.86 19.94 19.08 19.94 4,138,000 82,096,131 19.840 19.94 19.86 19.94 19.08 19.94 4,138,000 19.840 3.64%
2025-06-19 0 19.24 19.16 19.24 18.96 19.78 964,100 18,676,058 19.371 19.24 19.16 19.24 18.96 19.78 964,100 19.371 -2.04%
2025-06-18 0 19.64 19.62 19.64 19.28 19.82 976,600 19,070,309 19.527 19.64 19.62 19.64 19.28 19.82 976,600 19.527 -0.91%
2025-06-17 0 19.82 19.74 19.82 19.52 19.88 846,600 16,664,265 19.684 19.82 19.74 19.82 19.52 19.88 846,600 19.684 0.10%
2025-06-16 0 19.80 19.78 19.80 19.50 20.35 721,800 14,332,330 19.856 19.80 19.78 19.80 19.50 20.35 721,800 19.856 -1.25%
2025-06-13 0 20.05 19.94 20.05 19.68 20.10 1,293,900 25,764,945 19.913 20.05 19.94 20.05 19.68 20.10 1,293,900 19.913 -0.50%
2025-06-12 0 20.15 20.10 20.15 20.00 20.65 1,254,392 25,459,265 20.296 20.15 20.10 20.15 20.00 20.65 1,254,392 20.296 -0.98%
2025-06-11 0 20.35 20.30 20.35 20.15 20.60 1,213,100 24,765,610 20.415 20.35 20.30 20.35 20.15 20.60 1,213,100 20.415 -1.21%
2025-06-10 0 20.60 20.55 20.60 20.15 20.90 2,996,900 61,600,304 20.555 20.60 20.55 20.60 20.15 20.90 2,996,900 20.555 0.73%
2025-06-09 0 20.45 20.45 20.55 19.50 20.70 4,045,400 82,179,897 20.314 20.45 20.45 20.55 19.50 20.70 4,045,400 20.314 4.44%
2025-06-06 0 19.58 19.58 19.64 19.16 19.68 1,260,700 24,518,072 19.448 19.58 19.58 19.64 19.16 19.68 1,260,700 19.448 -0.31%
2025-06-05 0 19.64 19.64 19.70 18.48 20.05 5,091,400 99,636,554 19.570 19.64 19.64 19.70 18.48 20.05 5,091,400 19.570 4.47%
2025-06-04 0 18.80 18.66 18.80 18.28 18.80 1,474,600 27,286,614 18.504 18.80 18.66 18.80 18.28 18.80 1,474,600 18.504 2.29%
2025-06-03 0 18.38 18.30 18.38 17.54 18.86 3,866,374 70,112,864 18.134 18.38 18.30 18.38 17.54 18.86 3,866,374 18.134 5.75%
2025-06-02 0 17.38 17.38 17.40 17.28 18.66 1,015,600 17,785,450 17.512 17.38 17.38 17.40 17.28 18.66 1,015,600 17.512 -6.76%
2025-05-30 0 18.64 18.62 18.64 18.50 19.10 1,013,600 18,878,823 18.626 18.64 18.62 18.64 18.50 19.10 1,013,600 18.626 -0.53%
2025-05-29 0 18.74 18.74 18.84 18.14 19.10 1,804,000 33,970,973 18.831 18.74 18.74 18.84 18.14 19.10 1,804,000 18.831 3.42%
2025-05-28 0 18.12 18.12 18.22 18.04 18.90 817,700 15,093,489 18.458 18.12 18.12 18.22 18.04 18.90 817,700 18.458 -2.69%
2025-05-27 0 18.62 18.62 18.66 18.14 18.98 1,460,300 27,204,835 18.630 18.62 18.62 18.66 18.14 18.98 1,460,300 18.630 1.42%
2025-05-26 0 18.36 18.34 18.36 18.28 19.42 1,944,700 36,743,658 18.894 18.36 18.34 18.36 18.28 19.42 1,944,700 18.894 -2.86%
2025-05-23 0 18.90 18.88 18.90 18.06 19.44 3,464,600 65,491,699 18.903 18.90 18.88 18.90 18.06 19.44 3,464,600 18.903 4.77%
2025-05-22 0 18.04 18.02 18.04 17.94 18.40 334,400 6,046,612 18.082 18.04 18.02 18.04 17.94 18.40 334,400 18.082 -0.88%
2025-05-21 0 18.20 18.20 18.22 18.10 18.50 421,100 7,689,187 18.260 18.20 18.20 18.22 18.10 18.50 421,100 18.260 -1.62%
2025-05-20 0 18.50 18.46 18.50 18.34 18.82 501,300 9,282,680 18.517 18.50 18.46 18.50 18.34 18.82 501,300 18.517 -0.54%
2025-05-19 0 18.60 18.54 18.60 18.04 18.72 1,536,200 28,332,242 18.443 18.60 18.54 18.60 18.04 18.72 1,536,200 18.443 -0.43%
2025-05-16 0 18.68 18.66 18.68 18.10 18.94 1,126,874 20,943,728 18.586 18.68 18.66 18.68 18.10 18.94 1,126,874 18.586 0.76%
2025-05-15 0 18.54 18.54 18.60 18.08 18.82 1,423,700 26,251,530 18.439 18.54 18.54 18.60 18.08 18.82 1,423,700 18.439 -0.64%
2025-05-14 0 18.66 18.64 18.66 18.02 18.86 2,090,850 38,933,822 18.621 18.66 18.64 18.66 18.02 18.86 2,090,850 18.621 3.67%
2025-05-13 0 18.00 18.00 18.02 17.88 18.56 905,500 16,470,094 18.189 18.00 18.00 18.02 17.88 18.56 905,500 18.189 -2.70%
2025-05-12 0 18.50 18.50 18.58 17.46 19.20 4,520,420 83,927,252 18.566 18.50 18.50 18.58 17.46 19.20 4,520,420 18.566 5.71%
2025-05-09 0 17.50 17.46 17.50 17.08 17.50 555,155 9,631,611 17.349 17.50 17.46 17.50 17.08 17.50 555,155 17.349 1.51%
2025-05-08 0 17.24 17.20 17.24 16.76 17.26 929,200 15,926,344 17.140 17.24 17.20 17.24 16.76 17.26 929,200 17.140 0.23%
2025-05-07 0 17.20 17.20 17.24 16.98 17.50 233,400 4,001,457 17.144 17.20 17.20 17.24 16.98 17.50 233,400 17.144 0.12%
2025-05-06 0 17.18 17.14 17.18 16.70 17.22 470,900 8,016,952 17.025 17.18 17.14 17.18 16.70 17.22 470,900 17.025 1.90%
2025-05-02 0 16.86 16.82 16.86 16.64 17.22 485,359 8,112,574 16.715 16.86 16.82 16.86 16.64 17.22 485,359 16.715 1.20%
2025-04-30 0 16.66 16.64 16.66 16.50 17.44 460,800 7,734,488 16.785 16.66 16.64 16.66 16.50 17.44 460,800 16.785 -1.65%
2025-04-29 0 16.94 16.86 16.94 16.80 17.04 525,000 8,862,397 16.881 16.94 16.86 16.94 16.80 17.04 525,000 16.881 -0.35%
2025-04-28 0 17.00 17.00 17.10 16.98 17.44 1,036,600 17,797,704 17.169 17.00 17.00 17.10 16.98 17.44 1,036,600 17.169 -0.93%
2025-04-25 0 17.16 17.16 17.22 17.00 17.38 937,100 16,083,622 17.163 17.16 17.16 17.22 17.00 17.38 937,100 17.163 0.82%
2025-04-24 0 17.02 17.02 17.04 16.88 17.18 720,000 12,232,650 16.990 17.02 17.02 17.04 16.88 17.18 720,000 16.990 -0.23%
2025-04-23 0 17.06 17.06 17.16 17.02 17.64 1,212,800 20,824,853 17.171 17.06 17.06 17.16 17.02 17.64 1,212,800 17.171 -0.35%
2025-04-22 0 17.12 17.12 17.16 17.06 17.42 850,700 14,656,937 17.229 17.12 17.12 17.16 17.06 17.42 850,700 17.229 -1.50%
2025-04-17 0 17.38 17.32 17.38 16.88 17.74 1,761,800 30,597,977 17.367 17.38 17.32 17.38 16.88 17.74 1,761,800 17.367 2.60%
2025-04-16 0 16.94 16.88 16.94 16.58 17.30 513,300 8,656,362 16.864 16.94 16.88 16.94 16.58 17.30 513,300 16.864 -1.97%
2025-04-15 0 17.28 17.18 17.28 16.78 17.40 899,912 15,453,445 17.172 17.28 17.18 17.28 16.78 17.40 899,912 17.172 1.65%
2025-04-14 0 17.00 16.80 17.00 16.82 17.30 1,212,208 20,687,106 17.066 17.00 16.80 17.00 16.82 17.30 1,212,208 17.066 0.83%
2025-04-11 0 16.86 16.86 17.00 16.34 17.00 1,221,957 20,453,565 16.738 16.86 16.86 17.00 16.34 17.00 1,221,957 16.738 2.06%
2025-04-10 0 16.52 16.52 16.66 16.40 17.10 1,047,892 17,530,047 16.729 16.52 16.52 16.66 16.40 17.10 1,047,892 16.729 1.60%
2025-04-09 0 16.26 16.26 16.34 15.22 16.34 1,611,675 25,845,627 16.037 16.26 16.26 16.34 15.22 16.34 1,611,675 16.037 1.63%
2025-04-08 0 16.00 15.98 16.00 15.72 16.64 3,966,483 63,799,122 16.085 16.00 15.98 16.00 15.72 16.64 3,966,483 16.085 -1.11%
2025-04-07 0 16.18 16.16 16.20 15.64 17.56 5,122,840 83,183,155 16.238 16.18 16.16 16.20 15.64 17.56 5,122,840 16.238 -9.10%
2025-04-03 0 17.80 17.78 17.80 17.30 17.98 877,051 15,421,916 17.584 17.80 17.78 17.80 17.30 17.98 877,051 17.584 0.11%
2025-04-02 0 17.78 17.66 17.78 17.40 17.98 1,102,867 19,503,140 17.684 17.78 17.66 17.78 17.40 17.98 1,102,867 17.684 0.57%
2025-04-01 0 17.68 17.64 17.68 17.46 18.40 1,435,528 25,639,164 17.860 17.68 17.64 17.68 17.46 18.40 1,435,528 17.860 -1.01%
2025-03-31 0 17.86 17.86 17.90 17.78 18.50 1,627,500 29,492,970 18.122 17.86 17.86 17.90 17.78 18.50 1,627,500 18.122 -3.35%
2025-03-28 0 18.48 18.40 18.48 18.06 18.64 926,200 16,983,987 18.337 18.48 18.40 18.48 18.06 18.64 926,200 18.337 1.20%
2025-03-27 0 18.26 18.26 18.28 17.98 18.78 2,088,900 38,199,025 18.287 18.26 18.26 18.28 17.98 18.78 2,088,900 18.287 0.00%
2025-03-26 0 18.26 18.24 18.26 18.12 18.68 1,092,700 19,996,156 18.300 18.26 18.24 18.26 18.12 18.68 1,092,700 18.300 -0.33%
2025-03-25 0 18.32 18.30 18.32 17.72 19.10 2,206,351 40,334,722 18.281 18.32 18.30 18.32 17.72 19.10 2,206,351 18.281 0.88%
2025-03-24 0 18.16 18.14 18.16 17.40 18.22 1,489,100 26,601,646 17.864 18.16 18.14 18.16 17.40 18.22 1,489,100 17.864 1.23%
2025-03-21 0 17.94 17.90 17.94 16.86 19.50 5,594,900 98,744,296 17.649 17.94 17.90 17.94 16.86 19.50 5,594,900 17.649 -1.21%
2025-03-20 0 18.16 18.16 18.30 17.68 18.60 1,829,500 33,421,616 18.268 18.16 18.16 18.30 17.68 18.60 1,829,500 18.268 0.00%
2025-03-19 0 18.16 18.14 18.16 17.80 18.38 950,300 17,186,670 18.086 18.16 18.14 18.16 17.80 18.38 950,300 18.086 -1.09%
2025-03-18 0 18.36 18.36 18.38 17.80 18.58 1,379,100 25,144,994 18.233 18.36 18.36 18.38 17.80 18.58 1,379,100 18.233 1.66%
2025-03-17 0 18.06 18.02 18.06 17.68 18.12 836,350 15,047,047 17.991 18.06 18.02 18.06 17.68 18.12 836,350 17.991 1.80%
2025-03-14 0 17.74 17.74 17.80 17.36 18.34 1,428,100 25,594,962 17.922 17.74 17.74 17.80 17.36 18.34 1,428,100 17.922 1.49%
2025-03-13 0 17.48 17.48 17.50 17.30 18.40 2,844,300 50,053,970 17.598 17.48 17.48 17.50 17.30 18.40 2,844,300 17.598 -5.00%
2025-03-12 0 18.40 18.40 18.42 16.88 18.44 3,674,760 65,144,751 17.728 18.40 18.40 18.42 16.88 18.44 3,674,760 17.728 9.13%
2025-03-11 0 16.86 16.86 16.90 16.20 17.14 1,135,200 19,017,429 16.752 16.86 16.86 16.90 16.20 17.14 1,135,200 16.752 0.60%
2025-03-10 0 16.76 16.72 16.76 16.60 17.30 573,200 9,674,743 16.878 16.76 16.72 16.76 16.60 17.30 573,200 16.878 -2.67%
2025-03-07 0 17.22 17.20 17.22 17.10 17.56 969,600 16,771,204 17.297 17.22 17.20 17.22 17.10 17.56 969,600 17.297 -1.60%
2025-03-06 0 17.50 17.50 17.52 17.12 17.74 2,588,860 45,236,151 17.473 17.50 17.50 17.52 17.12 17.74 2,588,860 17.473 2.22%
2025-03-05 0 17.12 17.12 17.14 16.90 17.70 1,749,100 30,039,827 17.174 17.12 17.12 17.14 16.90 17.70 1,749,100 17.174 0.71%
2025-03-04 0 17.00 16.94 17.00 15.60 17.78 5,702,600 97,135,920 17.034 17.00 16.94 17.00 15.60 17.78 5,702,600 17.034 7.46%
2025-03-03 0 15.82 15.74 15.82 15.60 16.18 933,726 14,791,299 15.841 15.82 15.74 15.82 15.60 16.18 933,726 15.841 0.13%
2025-02-28 0 15.80 15.80 15.82 15.62 16.72 1,376,600 21,895,572 15.906 15.80 15.80 15.82 15.62 16.72 1,376,600 15.906 -5.39%
2025-02-27 0 16.70 16.70 16.72 16.44 17.22 1,436,700 24,003,307 16.707 16.70 16.70 16.72 16.44 17.22 1,436,700 16.707 -0.48%
2025-02-26 0 16.78 16.64 16.78 16.04 16.82 1,965,500 32,309,444 16.438 16.78 16.64 16.78 16.04 16.82 1,965,500 16.438 4.74%
2025-02-25 0 16.02 16.00 16.02 15.72 16.64 1,717,446 27,608,633 16.075 16.02 16.00 16.02 15.72 16.64 1,717,446 16.075 -3.61%
2025-02-24 0 16.62 16.50 16.62 16.40 17.22 2,261,800 37,839,914 16.730 16.62 16.50 16.62 16.40 17.22 2,261,800 16.730 -1.07%
2025-02-21 0 16.80 16.74 16.80 16.30 16.94 1,073,800 17,929,554 16.697 16.80 16.74 16.80 16.30 16.94 1,073,800 16.697 2.07%
2025-02-20 0 16.46 16.46 16.50 16.38 16.94 1,331,900 22,178,190 16.652 16.46 16.46 16.50 16.38 16.94 1,331,900 16.652 -1.44%
2025-02-19 0 16.70 16.70 16.76 16.10 16.88 1,505,800 24,893,237 16.532 16.70 16.70 16.76 16.10 16.88 1,505,800 16.532 0.97%
2025-02-18 0 16.54 16.54 16.58 16.38 17.58 2,253,000 37,925,170 16.833 16.54 16.54 16.58 16.38 17.58 2,253,000 16.833 -1.19%
2025-02-17 0 16.74 16.72 16.74 16.62 17.90 2,476,800 42,629,743 17.212 16.74 16.72 16.74 16.62 17.90 2,476,800 17.212 -1.99%
2025-02-14 0 17.08 17.04 17.08 16.02 17.28 2,197,100 36,225,030 16.488 17.08 17.04 17.08 16.02 17.28 2,197,100 16.488 5.82%
2025-02-13 0 16.14 16.10 16.14 16.00 17.00 2,391,000 39,263,718 16.421 16.14 16.10 16.14 16.00 17.00 2,391,000 16.421 -1.47%
2025-02-12 0 16.38 16.38 16.40 16.38 17.06 1,163,592 19,253,705 16.547 16.38 16.38 16.40 16.38 17.06 1,163,592 16.547 -2.62%
2025-02-11 0 16.82 16.76 16.82 16.68 17.86 2,089,750 36,335,627 17.388 16.82 16.76 16.82 16.68 17.86 2,089,750 17.388 -2.77%
2025-02-10 0 17.30 17.30 17.34 16.56 17.50 3,039,903 52,484,662 17.265 17.30 17.30 17.34 16.56 17.50 3,039,903 17.265 4.47%
2025-02-07 0 16.56 16.56 16.58 15.80 16.58 1,808,674 29,534,506 16.329 16.56 16.56 16.58 15.80 16.58 1,808,674 16.329 4.41%
2025-02-06 0 15.86 15.84 15.86 15.30 15.96 1,775,100 27,719,993 15.616 15.86 15.84 15.86 15.30 15.96 1,775,100 15.616 1.67%
2025-02-05 0 15.60 15.58 15.60 15.10 16.00 1,046,000 16,307,073 15.590 15.60 15.58 15.60 15.10 16.00 1,046,000 15.590 -3.70%
2025-02-04 0 16.20 16.14 16.20 15.82 16.52 446,700 7,227,833 16.181 16.20 16.14 16.20 15.82 16.52 446,700 16.181 0.87%
2025-02-03 0 16.06 16.04 16.10 15.24 16.16 393,819 6,168,982 15.665 16.06 16.04 16.10 15.24 16.16 393,819 15.665 2.16%
2025-01-28 0 15.72 15.66 15.72 15.42 15.98 419,300 6,597,599 15.735 15.72 15.66 15.72 15.42 15.98 419,300 15.735 -0.13%
2025-01-27 0 15.74 15.72 15.74 15.48 15.84 816,300 12,802,796 15.684 15.74 15.72 15.74 15.48 15.84 816,300 15.684 1.68%
2025-01-24 0 15.48 15.44 15.48 15.06 15.58 1,615,400 24,870,675 15.396 15.48 15.44 15.48 15.06 15.58 1,615,400 15.396 1.84%
2025-01-23 0 15.20 15.20 15.22 14.90 15.94 6,816,722 104,210,122 15.287 15.20 15.20 15.22 14.90 15.94 6,816,722 15.287 -1.30%
2025-01-22 0 15.40 15.40 15.44 14.36 17.16 21,634,658 321,078,401 14.841 15.40 15.40 15.44 14.36 17.16 21,634,658 14.841 -10.15%
2025-01-21 0 17.14 17.04 17.14 16.94 17.58 1,127,400 19,305,696 17.124 17.14 17.04 17.14 16.94 17.58 1,127,400 17.124 -0.92%
2025-01-20 0 17.30 17.28 17.30 17.00 17.94 933,400 16,425,317 17.597 17.30 17.28 17.30 17.00 17.94 933,400 17.597 0.00%
2025-01-17 0 17.30 17.22 17.30 16.66 17.32 1,115,300 19,063,744 17.093 17.30 17.22 17.30 16.66 17.32 1,115,300 17.093 1.53%
2025-01-16 0 17.04 16.96 17.04 16.66 17.16 1,397,200 23,615,720 16.902 17.04 16.96 17.04 16.66 17.16 1,397,200 16.902 1.43%
2025-01-15 0 16.80 16.74 16.80 16.46 17.00 2,725,800 45,464,657 16.679 16.80 16.74 16.80 16.46 17.00 2,725,800 16.679 -0.71%
2025-01-14 0 16.92 16.92 17.00 16.74 17.98 2,318,700 39,856,005 17.189 16.92 16.92 17.00 16.74 17.98 2,318,700 17.189 -4.51%
2025-01-13 0 17.72 17.72 17.74 17.36 17.84 1,079,632 19,000,934 17.599 17.72 17.72 17.74 17.36 17.84 1,079,632 17.599 -0.56%
2025-01-10 0 17.82 17.82 17.84 17.62 18.64 3,417,500 61,350,116 17.952 17.82 17.82 17.84 17.62 18.64 3,417,500 17.952 -0.56%
2025-01-09 0 17.92 17.92 17.96 17.72 18.20 1,422,800 25,367,363 17.829 17.92 17.92 17.96 17.72 18.20 1,422,800 17.829 0.45%
2025-01-08 0 17.84 17.84 17.90 17.70 18.44 1,187,145 21,392,501 18.020 17.84 17.84 17.90 17.70 18.44 1,187,145 18.020 -2.83%
2025-01-07 0 18.36 18.30 18.36 17.88 18.52 1,601,500 29,167,607 18.213 18.36 18.30 18.36 17.88 18.52 1,601,500 18.213 -0.65%
2025-01-06 0 18.48 18.48 18.56 17.80 18.98 1,770,500 32,712,100 18.476 18.48 18.48 18.56 17.80 18.98 1,770,500 18.476 3.36%
2025-01-03 0 17.88 17.88 17.98 17.70 18.06 1,179,225 21,064,602 17.863 17.88 17.88 17.98 17.70 18.06 1,179,225 17.863 -0.67%
2025-01-02 0 18.00 17.92 18.00 17.88 18.42 620,439 11,206,504 18.062 18.00 17.92 18.00 17.88 18.42 620,439 18.062 0.00%
2024-12-31 0 18.00 17.86 18.00 17.54 18.00 1,283,596 22,913,567 17.851 18.00 17.86 18.00 17.54 18.00 1,283,596 17.851 0.45%
2024-12-30 0 17.92 17.88 17.92 17.84 18.28 2,486,799 44,668,178 17.962 17.92 17.88 17.92 17.84 18.28 2,486,799 17.962 -0.55%
2024-12-27 0 18.02 17.90 18.02 17.46 18.78 3,875,424 69,407,392 17.910 18.02 17.90 18.02 17.46 18.78 3,875,424 17.910 -3.94%
2024-12-24 0 18.76 18.64 18.76 18.54 18.80 416,181 7,756,561 18.637 18.76 18.64 18.76 18.54 18.80 416,181 18.637 0.32%
2024-12-23 0 18.70 18.70 18.72 18.70 19.66 1,553,640 29,327,617 18.877 18.70 18.70 18.72 18.70 19.66 1,553,640 18.877 -4.20%
2024-12-20 0 19.52 19.52 19.54 18.70 19.60 718,987 13,913,563 19.352 19.52 19.52 19.54 18.70 19.60 718,987 19.352 1.88%
2024-12-19 0 19.16 19.12 19.16 18.70 19.26 751,483 14,305,208 19.036 19.16 19.12 19.16 18.70 19.26 751,483 19.036 0.10%
2024-12-18 0 19.14 19.04 19.14 18.70 19.88 3,929,517 74,898,305 19.060 19.14 19.04 19.14 18.70 19.88 3,929,517 19.060 -3.24%
2024-12-17 0 19.78 19.76 19.78 19.74 20.80 3,224,492 65,085,556 20.185 19.78 19.76 19.78 19.74 20.80 3,224,492 20.185 -2.80%
2024-12-16 0 20.35 20.30 20.35 19.70 20.80 1,716,643 34,887,788 20.323 20.35 20.30 20.35 19.70 20.80 1,716,643 20.323 0.00%
2024-12-13 0 20.35 20.30 20.35 20.20 21.85 3,636,980 74,043,816 20.359 20.35 20.30 20.35 20.20 21.85 3,636,980 20.359 -3.78%
2024-12-12 0 21.15 21.15 21.25 20.05 21.60 2,585,980 53,960,899 20.867 21.15 21.15 21.25 20.05 21.60 2,585,980 20.867 3.42%
2024-12-11 0 20.45 20.35 20.45 20.05 20.90 1,397,229 28,411,663 20.334 20.45 20.35 20.45 20.05 20.90 1,397,229 20.334 -1.92%
2024-12-10 0 20.85 20.85 20.90 20.70 22.10 1,761,500 37,408,195 21.237 20.85 20.85 20.90 20.70 22.10 1,761,500 21.237 -1.18%
2024-12-09 0 21.10 21.05 21.10 20.15 21.20 1,314,948 27,059,673 20.579 21.10 21.05 21.10 20.15 21.20 1,314,948 20.579 0.96%
2024-12-06 0 20.90 20.90 20.95 20.60 21.15 588,600 12,273,535 20.852 20.90 20.90 20.95 20.60 21.15 588,600 20.852 0.24%
2024-12-05 0 20.85 20.80 20.85 20.25 21.85 1,536,130 31,766,282 20.679 20.85 20.80 20.85 20.25 21.85 1,536,130 20.679 -3.02%
2024-12-04 0 21.50 21.40 21.50 21.40 22.05 481,000 10,451,770 21.729 21.50 21.40 21.50 21.40 22.05 481,000 21.729 -0.23%
2024-12-03 0 21.55 21.55 21.60 20.90 21.75 540,400 11,614,625 21.493 21.55 21.55 21.60 20.90 21.75 540,400 21.493 0.23%
2024-12-02 0 21.50 21.40 21.50 19.00 21.95 942,164 20,197,666 21.438 21.50 21.40 21.50 19.00 21.95 942,164 21.438 0.23%
2024-11-29 0 21.45 21.45 21.50 21.05 21.65 491,900 10,467,800 21.280 21.45 21.45 21.50 21.05 21.65 491,900 21.280 -0.46%
2024-11-28 0 21.55 21.45 21.55 20.70 22.15 799,479 16,976,671 21.235 21.55 21.45 21.55 20.70 22.15 799,479 21.235 -2.27%
2024-11-27 0 22.05 22.00 22.05 20.75 22.50 539,600 11,689,090 21.663 22.05 22.00 22.05 20.75 22.50 539,600 21.663 3.04%
2024-11-26 0 21.40 21.30 21.40 21.05 21.80 329,003 7,069,792 21.489 21.40 21.30 21.40 21.05 21.80 329,003 21.489 -1.61%
2024-11-25 0 21.75 21.55 21.75 20.85 22.00 4,296,900 93,059,242 21.657 21.75 21.55 21.75 20.85 22.00 4,296,900 21.657 3.57%
2024-11-22 0 21.00 21.00 21.05 20.80 23.00 1,868,500 40,442,545 21.644 21.00 21.00 21.05 20.80 23.00 1,868,500 21.644 -8.30%
2024-11-21 0 22.90 22.90 23.00 22.90 23.50 558,000 12,890,995 23.102 22.90 22.90 23.00 22.90 23.50 558,000 23.102 -0.65%
2024-11-20 0 23.05 23.00 23.05 22.55 23.35 1,153,200 26,446,607 22.933 23.05 23.00 23.05 22.55 23.35 1,153,200 22.933 0.22%
2024-11-19 0 23.00 23.00 23.20 22.90 23.55 649,551 15,046,775 23.165 23.00 23.00 23.20 22.90 23.55 649,551 23.165 -0.22%
2024-11-18 0 23.05 23.05 23.10 22.50 24.60 2,293,300 53,754,862 23.440 23.05 23.05 23.10 22.50 24.60 2,293,300 23.440 -0.86%
2024-11-15 0 23.25 23.25 23.30 22.75 24.10 2,376,600 56,337,155 23.705 23.25 23.25 23.30 22.75 24.10 2,376,600 23.705 2.42%
2024-11-14 0 22.70 22.70 22.75 22.00 24.00 3,181,293 74,895,251 23.542 22.70 22.70 22.75 22.00 24.00 3,181,293 23.542 -0.44%
2024-11-13 0 22.80 22.70 22.80 21.55 22.85 2,492,300 55,820,372 22.397 22.80 22.70 22.80 21.55 22.85 2,492,300 22.397 3.40%
2024-11-12 0 22.05 22.00 22.05 21.85 22.80 1,904,440 42,212,442 22.165 22.05 22.00 22.05 21.85 22.80 1,904,440 22.165 1.15%
2024-11-11 0 21.80 21.70 21.80 21.00 22.70 1,475,100 31,955,689 21.663 21.80 21.70 21.80 21.00 22.70 1,475,100 21.663 -2.02%
2024-11-08 0 22.25 22.20 22.25 22.00 22.90 872,700 19,574,870 22.430 22.25 22.20 22.25 22.00 22.90 872,700 22.430 0.00%
2024-11-07 0 22.25 22.15 22.25 20.50 22.25 2,375,040 52,005,429 21.897 22.25 22.15 22.25 20.50 22.25 2,375,040 21.897 6.97%
2024-11-06 0 20.80 20.75 20.80 20.25 21.95 1,556,789 32,513,033 20.885 20.80 20.75 20.80 20.25 21.95 1,556,789 20.885 -5.02%
2024-11-05 0 21.90 21.85 21.90 20.60 22.00 1,322,184 28,495,554 21.552 21.90 21.85 21.90 20.60 22.00 1,322,184 21.552 5.80%
2024-11-04 0 20.70 20.55 20.70 20.40 20.75 237,714 4,895,529 20.594 20.70 20.55 20.70 20.40 20.75 237,714 20.594 0.98%
2024-11-01 0 20.50 20.50 20.55 20.25 20.95 675,600 13,945,947 20.642 20.50 20.50 20.55 20.25 20.95 675,600 20.642 0.49%
2024-10-31 0 20.40 20.40 20.55 20.35 20.75 916,700 18,813,830 20.523 20.40 20.40 20.55 20.35 20.75 916,700 20.523 -0.49%
2024-10-30 0 20.50 20.50 20.65 20.20 21.20 1,817,001 37,268,960 20.511 20.50 20.50 20.65 20.20 21.20 1,817,001 20.511 -3.07%
2024-10-29 0 21.15 21.00 21.15 20.70 21.60 1,256,700 26,505,867 21.092 21.15 21.00 21.15 20.70 21.60 1,256,700 21.092 -0.24%
2024-10-28 0 21.20 21.15 21.20 20.80 21.30 359,500 7,555,005 21.015 21.20 21.15 21.20 20.80 21.30 359,500 21.015 -0.24%
2024-10-25 0 21.25 21.15 21.25 21.10 21.65 899,100 19,195,390 21.350 21.25 21.15 21.25 21.10 21.65 899,100 21.350 0.71%
2024-10-24 0 21.10 21.10 21.20 20.55 21.55 1,235,036 25,782,856 20.876 21.10 21.10 21.20 20.55 21.55 1,235,036 20.876 -1.86%
2024-10-23 0 21.50 21.35 21.50 20.10 21.65 928,900 19,684,735 21.191 21.50 21.35 21.50 20.10 21.65 928,900 21.191 5.91%
2024-10-22 0 20.30 20.25 20.30 20.05 20.95 1,327,622 27,192,240 20.482 20.30 20.25 20.30 20.05 20.95 1,327,622 20.482 -0.73%
2024-10-21 0 20.45 20.40 20.45 19.78 20.85 2,585,134 52,246,064 20.210 20.45 20.40 20.45 19.78 20.85 2,585,134 20.210 -0.24%
2024-10-18 0 20.50 20.35 20.50 19.28 21.00 2,702,057 55,027,936 20.365 20.50 20.35 20.50 19.28 21.00 2,702,057 20.365 3.74%
2024-10-17 0 19.76 19.74 19.76 19.56 20.45 1,961,080 38,866,800 19.819 19.76 19.74 19.76 19.56 20.45 1,961,080 19.819 -0.80%
2024-10-16 0 19.92 19.78 19.92 19.02 20.50 3,953,664 78,029,491 19.736 19.92 19.78 19.92 19.02 20.50 3,953,664 19.736 -0.30%
2024-10-15 0 19.98 19.92 19.98 19.74 21.10 3,504,751 70,844,419 20.214 19.98 19.92 19.98 19.74 21.10 3,504,751 20.214 -5.08%
2024-10-14 0 21.05 21.05 21.10 20.00 21.70 3,463,449 72,248,443 20.860 21.05 21.05 21.10 20.00 21.70 3,463,449 20.860 -3.22%
2024-10-10 0 21.75 21.60 21.75 20.65 22.30 3,083,502 66,721,217 21.638 21.75 21.60 21.75 20.65 22.30 3,083,502 21.638 5.33%
2024-10-09 0 20.65 20.65 20.80 19.52 21.85 8,569,059 175,302,072 20.458 20.65 20.65 20.80 19.52 21.85 8,569,059 20.458 -3.50%
2024-10-08 0 21.40 21.40 21.60 21.10 25.00 9,622,395 213,151,907 22.152 21.40 21.40 21.60 21.10 25.00 9,622,395 22.152 -11.20%
2024-10-07 0 24.10 24.05 24.10 23.60 25.00 3,790,300 90,927,187 23.989 24.10 24.05 24.10 23.60 25.00 3,790,300 23.989 -1.03%
2024-10-04 0 24.35 24.30 24.35 23.35 24.65 2,569,700 62,149,035 24.185 24.35 24.30 24.35 23.35 24.65 2,569,700 24.185 1.46%
2024-10-03 0 24.00 23.95 24.00 23.20 24.85 1,878,600 44,647,920 23.767 24.00 23.95 24.00 23.20 24.85 1,878,600 23.767 -1.64%
2024-10-02 0 24.40 24.40 24.50 23.55 24.75 2,253,824 54,565,775 24.210 24.40 24.40 24.50 23.55 24.75 2,253,824 24.210 4.95%
2024-09-30 0 23.25 23.20 23.25 22.30 24.70 11,747,752 275,108,037 23.418 23.25 23.20 23.25 22.30 24.70 11,747,752 23.418 -0.85%
2024-09-27 0 23.45 23.25 23.45 21.05 23.45 6,512,400 144,331,316 22.163 23.45 23.25 23.45 21.05 23.45 6,512,400 22.163 13.56%
2024-09-26 0 20.65 20.60 20.65 19.28 21.10 7,669,682 156,041,242 20.345 20.65 20.60 20.65 19.28 21.10 7,669,682 20.345 7.22%
2024-09-25 0 19.26 19.22 19.26 19.20 20.75 1,932,051 38,031,819 19.685 19.26 19.22 19.26 19.20 20.75 1,932,051 19.685 -3.12%
2024-09-24 0 19.88 19.70 19.88 18.66 20.20 4,174,300 82,292,643 19.714 19.88 19.70 19.88 18.66 20.20 4,174,300 19.714 6.42%
2024-09-23 0 18.68 18.60 18.68 18.12 19.58 3,273,512 61,500,316 18.787 18.68 18.60 18.68 18.12 19.58 3,273,512 18.787 0.00%
2024-09-20 0 18.68 18.68 18.70 18.30 19.78 21,807,108 408,747,880 18.744 18.68 18.68 18.70 18.30 19.78 21,807,108 18.744 1.52%
2024-09-19 0 18.40 18.40 18.48 16.80 18.92 3,665,784 66,357,976 18.102 18.40 18.40 18.48 16.80 18.92 3,665,784 18.102 8.36%
2024-09-17 0 16.98 16.98 17.00 16.80 17.50 598,900 10,320,057 17.232 16.98 16.98 17.00 16.80 17.50 598,900 17.232 -0.12%
2024-09-16 0 17.00 17.00 17.08 16.16 17.20 688,100 11,682,982 16.979 17.00 17.00 17.08 16.16 17.20 688,100 16.979 3.28%
2024-09-13 0 16.46 16.46 16.52 16.40 17.28 769,000 12,879,276 16.748 16.46 16.46 16.52 16.40 17.28 769,000 16.748 -3.18%
2024-09-12 0 17.00 16.92 17.00 16.06 17.20 1,530,100 25,872,873 16.909 17.00 16.92 17.00 16.06 17.20 1,530,100 16.909 5.72%
2024-09-11 0 16.08 16.08 16.18 15.62 16.60 1,819,300 29,447,493 16.186 16.08 16.08 16.18 15.62 16.60 1,819,300 16.186 -1.23%
2024-09-10 0 16.28 16.26 16.28 16.18 17.04 1,628,100 26,638,678 16.362 16.28 16.26 16.28 16.18 17.04 1,628,100 16.362 -4.35%
2024-09-09 0 17.02 17.02 17.04 16.32 17.14 2,508,520 42,293,551 16.860 17.02 17.02 17.04 16.32 17.14 2,508,520 16.860 -0.12%
2024-09-05 0 17.04 17.02 17.04 16.84 17.54 1,418,200 24,226,473 17.083 17.04 17.02 17.04 16.84 17.54 1,418,200 17.083 -2.85%
2024-09-04 0 17.54 17.36 17.54 17.00 17.72 1,673,700 29,011,003 17.333 17.54 17.36 17.54 17.00 17.72 1,673,700 17.333 -1.02%
2024-09-03 0 17.72 17.70 17.72 17.68 18.40 1,825,463 32,612,326 17.865 17.72 17.70 17.72 17.68 18.40 1,825,463 17.865 -3.38%
2024-09-02 0 18.34 18.26 18.34 17.96 18.60 2,042,500 37,399,769 18.311 18.34 18.26 18.34 17.96 18.60 2,042,500 18.311 2.00%
2024-08-30 0 17.98 17.98 18.00 17.70 18.46 5,582,242 100,586,401 18.019 17.98 17.98 18.00 17.70 18.46 5,582,242 18.019 1.24%
2024-08-29 0 17.76 17.76 17.80 16.68 17.88 2,067,400 36,271,765 17.545 17.76 17.76 17.80 16.68 17.88 2,067,400 17.545 1.72%
2024-08-28 0 17.46 17.42 17.46 17.28 17.88 1,701,800 29,797,004 17.509 17.46 17.42 17.46 17.28 17.88 1,701,800 17.509 -2.57%
2024-08-27 0 17.92 17.90 17.92 17.48 18.06 1,568,600 27,932,165 17.807 17.92 17.90 17.92 17.48 18.06 1,568,600 17.807 -0.44%
2024-08-26 0 18.00 17.90 18.00 17.38 18.20 4,062,603 72,801,059 17.920 18.00 17.90 18.00 17.38 18.20 4,062,603 17.920 3.69%
2024-08-23 0 17.36 17.36 17.38 16.70 17.50 1,262,500 21,822,702 17.285 17.36 17.36 17.38 16.70 17.50 1,262,500 17.285 1.28%
2024-08-22 0 17.14 17.14 17.18 16.68 17.48 1,039,460 17,735,043 17.062 17.14 17.14 17.18 16.68 17.48 1,039,460 17.062 -0.46%
2024-08-21 0 17.22 17.22 17.26 17.16 17.80 1,583,500 27,647,976 17.460 17.22 17.22 17.26 17.16 17.80 1,583,500 17.460 -2.49%
2024-08-20 0 17.66 17.66 17.72 16.88 18.00 2,120,100 36,953,904 17.430 17.66 17.66 17.72 16.88 18.00 2,120,100 17.430 4.50%
2024-08-19 0 16.90 16.84 16.92 16.50 17.08 2,484,200 41,837,852 16.842 16.90 16.84 16.92 16.50 17.08 2,484,200 16.842 2.67%
2024-08-16 0 16.46 16.40 16.46 16.02 16.98 2,283,800 37,941,263 16.613 16.46 16.40 16.46 16.02 16.98 2,283,800 16.613 2.87%
2024-08-15 0 16.00 16.00 16.02 15.46 16.68 2,528,200 40,798,510 16.137 16.00 16.00 16.02 15.46 16.68 2,528,200 16.137 1.27%
2024-08-14 0 15.80 15.80 15.82 15.42 16.16 2,757,000 43,706,142 15.853 15.80 15.80 15.82 15.42 16.16 2,757,000 15.853 0.89%
2024-08-13 0 15.66 15.64 15.66 15.58 16.14 702,100 11,050,437 15.739 15.66 15.64 15.66 15.58 16.14 702,100 15.739 -1.51%
2024-08-12 0 15.90 15.86 15.90 15.76 16.58 932,300 14,864,705 15.944 15.90 15.86 15.90 15.76 16.58 932,300 15.944 -2.09%
2024-08-09 0 16.24 16.24 16.30 15.60 17.06 2,153,300 35,651,492 16.557 16.24 16.24 16.30 15.60 17.06 2,153,300 16.557 4.24%
2024-08-08 0 15.58 15.58 15.64 15.48 16.20 1,671,600 26,111,119 15.620 15.58 15.58 15.64 15.48 16.20 1,671,600 15.620 -3.83%
2024-08-07 0 16.20 16.18 16.20 16.08 16.70 1,738,524 28,453,111 16.366 16.20 16.18 16.20 16.08 16.70 1,738,524 16.366 0.25%
2024-08-06 0 16.16 16.08 16.16 15.50 16.24 1,639,800 26,343,965 16.065 16.16 16.08 16.16 15.50 16.24 1,639,800 16.065 3.19%
2024-08-05 0 15.66 15.66 15.70 15.36 16.24 2,475,200 39,006,922 15.759 15.66 15.66 15.70 15.36 16.24 2,475,200 15.759 -2.37%
2024-08-02 0 16.04 16.04 16.10 15.86 17.06 1,549,700 25,164,321 16.238 16.04 16.04 16.10 15.86 17.06 1,549,700 16.238 -5.98%
2024-08-01 0 17.06 16.90 17.06 16.90 17.74 1,366,020 23,706,597 17.355 17.06 16.90 17.06 16.90 17.74 1,366,020 17.355 0.00%
2024-07-31 0 17.06 17.06 17.08 15.90 17.42 2,434,570 40,968,096 16.828 17.06 17.06 17.08 15.90 17.42 2,434,570 16.828 6.09%
2024-07-30 0 16.08 15.96 16.08 15.78 16.50 1,891,420 30,225,640 15.980 16.08 15.96 16.08 15.78 16.50 1,891,420 15.980 -2.31%
2024-07-29 0 16.46 16.46 16.56 16.44 17.22 675,300 11,293,164 16.723 16.46 16.46 16.56 16.44 17.22 675,300 16.723 -2.60%
2024-07-26 0 16.90 16.84 16.90 16.60 17.52 1,345,400 22,740,684 16.903 16.90 16.84 16.90 16.60 17.52 1,345,400 16.903 -1.17%
2024-07-25 0 17.10 17.10 17.12 17.02 17.90 2,062,000 35,808,364 17.366 17.10 17.10 17.12 17.02 17.90 2,062,000 17.366 -3.93%
2024-07-24 0 17.80 17.70 17.80 17.52 18.30 1,692,800 29,999,207 17.722 17.80 17.70 17.80 17.52 18.30 1,692,800 17.722 -1.22%
2024-07-23 0 18.02 18.02 18.04 17.80 18.66 1,641,900 29,651,543 18.059 18.02 18.02 18.04 17.80 18.66 1,641,900 18.059 -2.70%
2024-07-22 0 18.52 18.52 18.70 17.40 18.88 6,362,837 114,984,166 18.071 18.52 18.52 18.70 17.40 18.88 6,362,837 18.071 3.81%
2024-07-19 0 17.84 17.70 17.84 17.60 18.32 4,441,000 79,300,828 17.857 17.84 17.70 17.84 17.60 18.32 4,441,000 17.857 -2.62%
2024-07-18 0 18.32 18.30 18.32 17.82 18.56 2,075,900 37,906,085 18.260 18.32 18.30 18.32 17.82 18.56 2,075,900 18.260 -1.08%
2024-07-17 0 18.52 18.52 18.56 18.12 19.04 2,981,600 55,014,993 18.452 18.52 18.52 18.56 18.12 19.04 2,981,600 18.452 -2.53%
2024-07-16 0 19.00 18.92 19.00 18.60 19.68 1,349,300 25,523,285 18.916 19.00 18.92 19.00 18.60 19.68 1,349,300 18.916 -2.66%
2024-07-15 0 19.52 19.44 19.52 19.40 20.35 1,319,838 25,961,367 19.670 19.52 19.44 19.52 19.40 20.35 1,319,838 19.670 -2.40%
2024-07-12 0 20.00 19.92 20.00 19.62 20.45 2,536,700 50,860,239 20.050 20.00 19.92 20.00 19.62 20.45 2,536,700 20.050 -0.25%
2024-07-11 0 20.05 20.00 20.05 18.90 20.25 1,506,583 29,741,366 19.741 20.05 20.00 20.05 18.90 20.25 1,506,583 19.741 5.75%
2024-07-10 0 18.96 18.90 18.96 18.84 19.50 959,127 18,360,448 19.143 18.96 18.90 18.96 18.84 19.50 959,127 19.143 -1.76%
2024-07-09 0 19.30 19.16 19.30 17.70 19.54 3,182,674 59,655,832 18.744 19.30 19.16 19.30 17.70 19.54 3,182,674 18.744 3.54%
2024-07-08 0 18.64 18.62 18.64 18.38 19.44 2,272,990 43,045,043 18.938 18.64 18.62 18.64 18.38 19.44 2,272,990 18.938 -3.32%
2024-07-05 0 19.28 19.16 19.28 19.04 19.78 3,130,368 60,329,748 19.272 19.28 19.16 19.28 19.04 19.78 3,130,368 19.272 -2.13%
2024-07-04 0 19.70 19.70 19.78 19.68 20.85 2,660,384 53,423,777 20.081 19.70 19.70 19.78 19.68 20.85 2,660,384 20.081 -3.90%
2024-07-03 0 20.50 20.50 20.60 19.40 21.20 4,930,260 100,253,525 20.334 20.50 20.50 20.60 19.40 21.20 4,930,260 20.334 -3.30%
2024-07-02 0 21.20 21.20 21.25 21.00 23.25 3,907,037 84,086,030 21.522 21.20 21.20 21.25 21.00 23.25 3,907,037 21.522 -8.82%
2024-06-28 0 23.25 23.25 23.30 22.30 23.25 1,240,100 28,268,155 22.795 23.25 23.25 23.30 22.30 23.25 1,240,100 22.795 3.10%
2024-06-27 0 22.55 22.50 22.55 22.30 23.75 2,416,900 54,964,315 22.742 22.55 22.50 22.55 22.30 23.75 2,416,900 22.742 -5.05%
2024-06-26 0 23.75 23.65 23.75 22.80 23.90 1,265,600 29,898,665 23.624 23.75 23.65 23.75 22.80 23.90 1,265,600 23.624 3.26%
2024-06-25 0 23.00 22.90 23.00 22.75 24.00 1,032,500 24,106,730 23.348 23.00 22.90 23.00 22.75 24.00 1,032,500 23.348 1.55%
2024-06-24 0 22.65 22.60 22.65 22.05 22.65 501,300 11,229,665 22.401 22.65 22.60 22.65 22.05 22.65 501,300 22.401 0.89%
2024-06-21 0 22.45 22.45 22.60 21.55 22.75 1,715,803 38,303,742 22.324 22.45 22.45 22.60 21.55 22.75 1,715,803 22.324 1.81%
2024-06-20 0 22.05 21.90 22.05 21.80 23.10 3,278,500 73,372,795 22.380 22.05 21.90 22.05 21.80 23.10 3,278,500 22.380 -4.55%
2024-06-19 0 23.10 23.10 23.15 22.75 23.95 2,286,900 52,820,910 23.097 23.10 23.10 23.15 22.75 23.95 2,286,900 23.097 -2.94%
2024-06-18 0 23.80 23.80 23.85 22.95 24.10 3,191,700 75,298,565 23.592 23.80 23.80 23.85 22.95 24.10 3,191,700 23.592 -1.24%
2024-06-17 0 24.10 24.05 24.10 23.80 25.10 2,707,200 65,807,834 24.308 24.10 24.05 24.10 23.80 25.10 2,707,200 24.308 -5.49%
2024-06-14 0 25.50 25.40 25.50 24.35 26.25 3,887,100 99,224,192 25.527 25.50 25.40 25.50 24.35 26.25 3,887,100 25.527 5.81%
2024-06-13 0 24.10 24.10 24.20 22.30 24.65 4,013,000 94,705,060 23.600 24.10 24.10 24.20 22.30 24.65 4,013,000 23.600 -0.41%
2024-06-12 0 24.20 24.20 24.25 23.60 24.40 1,650,870 39,778,989 24.096 24.20 24.20 24.25 23.60 24.40 1,650,870 24.096 0.21%
2024-06-11 0 24.15 24.15 24.20 23.10 24.55 1,069,300 25,633,451 23.972 24.15 24.15 24.20 23.10 24.55 1,069,300 23.972 0.00%
2024-06-07 0 24.15 24.05 24.15 23.30 24.30 1,557,478 37,092,778 23.816 24.15 24.05 24.15 23.30 24.30 1,557,478 23.816 1.68%
2024-06-06 0 23.75 23.75 23.90 23.30 24.35 1,105,648 26,239,534 23.732 23.75 23.75 23.90 23.30 24.35 1,105,648 23.732 -1.04%
2024-06-05 0 24.00 23.95 24.00 23.50 25.60 3,271,948 79,503,202 24.298 24.00 23.95 24.00 23.50 25.60 3,271,948 24.298 -5.88%
2024-06-04 0 25.50 25.45 25.50 25.00 25.85 1,114,100 28,486,342 25.569 25.50 25.45 25.50 25.00 25.85 1,114,100 25.569 1.59%
2024-06-03 0 25.10 25.10 25.45 25.00 26.60 1,609,700 41,198,790 25.594 25.10 25.10 25.45 25.00 26.60 1,609,700 25.594 -1.95%
2024-05-31 0 25.60 25.55 25.80 25.50 26.85 1,570,200 41,165,450 26.217 25.60 25.55 25.80 25.50 26.85 1,570,200 26.217 1.59%
2024-05-30 0 25.20 25.20 25.40 24.35 26.00 2,282,800 56,952,135 24.948 25.20 25.20 25.40 24.35 26.00 2,282,800 24.948 -0.79%
2024-05-29 0 25.40 25.40 25.60 25.30 27.10 1,806,120 47,118,857 26.088 25.40 25.40 25.60 25.30 27.10 1,806,120 26.088 -3.24%
2024-05-28 0 26.25 26.25 26.30 25.85 26.90 1,088,950 28,623,072 26.285 26.25 26.25 26.30 25.85 26.90 1,088,950 26.285 -0.94%
2024-05-27 0 26.50 26.35 26.50 24.75 26.50 2,246,762 57,921,976 25.780 26.50 26.35 26.50 24.75 26.50 2,246,762 25.780 5.79%
2024-05-24 0 25.05 25.05 25.20 24.70 26.05 1,564,000 39,841,702 25.474 25.05 25.05 25.20 24.70 26.05 1,564,000 25.474 -1.38%
2024-05-23 0 25.40 25.35 25.40 25.25 26.55 1,819,871 46,461,305 25.530 25.40 25.35 25.40 25.25 26.55 1,819,871 25.530 -1.74%
2024-05-22 0 25.85 25.85 25.90 25.00 26.80 2,989,300 77,428,830 25.902 25.85 25.85 25.90 25.00 26.80 2,989,300 25.902 -3.54%
2024-05-21 0 26.80 26.75 26.80 26.30 28.40 2,525,871 68,408,562 27.083 26.80 26.75 26.80 26.30 28.40 2,525,871 27.083 -3.07%
2024-05-20 0 27.65 27.55 27.65 27.40 28.90 3,405,800 95,498,657 28.040 27.65 27.55 27.65 27.40 28.90 3,405,800 28.040 1.28%
2024-05-17 0 27.30 27.25 27.30 25.95 29.00 5,610,000 154,417,390 27.525 27.30 27.25 27.30 25.95 29.00 5,610,000 27.525 5.00%
2024-05-16 0 26.00 26.00 26.20 25.00 26.35 6,982,651 179,504,608 25.707 26.00 26.00 26.20 25.00 26.35 6,982,651 25.707 -0.57%
2024-05-14 0 26.15 26.10 26.15 25.70 27.00 3,106,683 82,042,309 26.408 26.15 26.10 26.15 25.70 27.00 3,106,683 26.408 -0.19%
2024-05-13 0 26.20 26.20 26.30 25.00 27.00 6,884,900 180,918,692 26.278 26.20 26.20 26.30 25.00 27.00 6,884,900 26.278 4.80%
2024-05-10 0 25.00 25.00 25.05 24.90 27.50 6,213,680 161,856,699 26.048 25.00 25.00 25.05 24.90 27.50 6,213,680 26.048 -6.54%
2024-05-09 0 26.75 26.75 26.80 25.70 27.90 8,723,240 230,943,088 26.474 26.75 26.75 26.80 25.70 27.90 8,723,240 26.474 -0.93%
2024-05-08 0 27.00 26.95 27.00 25.20 27.80 8,368,555 225,191,199 26.909 27.00 26.95 27.00 25.20 27.80 8,368,555 26.909 5.06%
2024-05-07 0 25.70 25.65 25.70 24.45 26.50 10,399,600 267,351,979 25.708 25.70 25.65 25.70 24.45 26.50 10,399,600 25.708 5.54%
2024-05-06 0 24.35 24.35 24.45 23.25 26.10 9,957,076 247,321,270 24.839 24.35 24.35 24.45 23.25 26.10 9,957,076 24.839 4.51%
2024-05-03 0 23.30 23.30 23.35 22.65 23.95 2,773,534 64,737,645 23.341 23.30 23.30 23.35 22.65 23.95 2,773,534 23.341 1.08%
2024-05-02 0 23.05 23.05 23.10 21.90 23.40 1,821,900 41,434,255 22.742 23.05 23.05 23.10 21.90 23.40 1,821,900 22.742 0.66%
2024-04-30 0 22.90 22.90 23.00 21.20 23.80 5,532,000 125,377,930 22.664 22.90 22.90 23.00 21.20 23.80 5,532,000 22.664 5.53%
2024-04-29 0 21.70 21.70 21.85 21.60 23.40 8,322,700 185,651,885 22.307 21.70 21.70 21.85 21.60 23.40 8,322,700 22.307 -6.26%
2024-04-26 0 23.15 23.10 23.15 19.70 24.20 13,035,704 296,988,107 22.783 23.15 23.10 23.15 19.70 24.20 13,035,704 22.783 16.10%
2024-04-25 0 19.94 19.88 19.94 19.76 20.10 2,129,900 42,385,921 19.900 19.94 19.88 19.94 19.76 20.10 2,129,900 19.900 0.81%
2024-04-24 0 19.78 19.70 19.78 19.10 20.00 1,868,100 36,631,062 19.609 19.78 19.70 19.78 19.10 20.00 1,868,100 19.609 3.78%
2024-04-23 0 19.06 19.06 19.14 18.32 20.15 4,255,922 82,233,976 19.322 19.06 19.06 19.14 18.32 20.15 4,255,922 19.322 4.15%
2024-04-22 0 18.30 18.30 18.32 17.82 18.60 2,971,900 53,999,148 18.170 18.30 18.30 18.32 17.82 18.60 2,971,900 18.170 -2.03%
2024-04-19 0 18.68 18.68 18.70 18.20 18.80 3,096,200 57,510,897 18.575 18.68 18.68 18.70 18.20 18.80 3,096,200 18.575 0.00%
2024-04-18 0 18.68 18.66 18.68 18.02 18.96 1,614,100 30,132,000 18.668 18.68 18.66 18.68 18.02 18.96 1,614,100 18.668 2.98%
2024-04-17 0 18.14 18.14 18.16 17.62 18.14 13,329,800 229,627,526 17.227 18.14 18.14 18.16 17.62 18.14 13,329,800 17.227 1.80%
2024-04-16 0 17.82 17.82 17.84 17.00 18.02 2,482,674 43,840,523 17.659 17.82 17.82 17.84 17.00 18.02 2,482,674 17.659 -1.11%
2024-04-15 0 18.02 18.02 18.06 17.70 18.38 2,815,509 50,642,743 17.987 18.02 18.02 18.06 17.70 18.38 2,815,509 17.987 0.33%
2024-04-12 0 17.96 17.96 17.98 17.58 18.00 3,933,074 70,137,958 17.833 17.96 17.96 17.98 17.58 18.00 3,933,074 17.833 0.22%
2024-04-11 0 17.92 17.90 17.92 17.38 17.98 4,650,301 82,678,257 17.779 17.92 17.90 17.92 17.38 17.98 4,650,301 17.779 -0.33%
2024-04-10 0 17.98 17.94 17.98 17.54 17.98 4,421,722 78,801,740 17.822 17.98 17.94 17.98 17.54 17.98 4,421,722 17.822 0.45%
2024-04-09 0 17.90 17.88 17.90 17.58 18.40 2,984,893 53,729,332 18.000 17.90 17.88 17.90 17.58 18.40 2,984,893 18.000 0.90%
2024-04-08 0 17.74 17.74 17.76 16.90 17.90 7,443,246 128,247,318 17.230 17.74 17.74 17.76 16.90 17.90 7,443,246 17.230 0.00%
2024-04-05 0 17.74 17.74 17.76 17.14 17.98 4,935,000 86,849,615 17.599 17.74 17.74 17.76 17.14 17.98 4,935,000 17.599 -0.56%
2024-04-03 0 17.84 17.84 17.90 15.86 18.42 8,514,990 146,366,105 17.189 17.84 17.84 17.90 15.86 18.42 8,514,990 17.189 10.81%
2024-04-02 0 16.10 16.10 16.14 14.60 16.12 10,894,075 168,167,932 15.437 16.10 16.10 16.14 14.60 16.12 10,894,075 15.437 4.95%
2024-03-28 0 15.34 15.34 15.40 14.82 16.00 7,445,600 115,391,665 15.498 15.34 15.34 15.40 14.82 16.00 7,445,600 15.498 1.32%
2024-03-27 0 15.14 15.14 15.26 14.48 15.90 7,995,904 122,217,010 15.285 15.14 15.14 15.26 14.48 15.90 7,995,904 15.285 2.30%
2024-03-26 0 14.80 14.74 14.80 13.84 14.92 9,594,685 138,849,392 14.471 14.80 14.74 14.80 13.84 14.92 9,594,685 14.471 2.78%
2024-03-25 0 14.40 14.40 14.42 13.90 14.44 4,000,400 56,589,200 14.146 14.40 14.40 14.42 13.90 14.44 4,000,400 14.146 0.42%
2024-03-22 0 14.34 14.34 14.38 13.68 14.52 5,440,900 76,733,908 14.103 14.34 14.34 14.38 13.68 14.52 5,440,900 14.103 0.70%
2024-03-21 0 14.24 14.24 14.32 13.76 14.46 3,273,350 46,453,398 14.191 14.24 14.24 14.32 13.76 14.46 3,273,350 14.191 1.42%
2024-03-20 0 14.04 13.98 14.04 12.80 14.18 3,393,700 46,694,378 13.759 14.04 13.98 14.04 12.80 14.18 3,393,700 13.759 7.83%
2024-03-19 0 13.02 13.02 13.04 12.90 14.60 5,267,500 70,980,989 13.475 13.02 13.02 13.04 12.90 14.60 5,267,500 13.475 -4.96%
2024-03-18 0 13.70 13.64 13.70 11.72 13.92 9,240,280 119,612,785 12.945 13.70 13.64 13.70 11.72 13.92 9,240,280 12.945 14.55%
2024-03-15 0 11.96 11.88 11.96 11.48 12.60 11,878,200 142,905,705 12.031 11.96 11.88 11.96 11.48 12.60 11,878,200 12.031 5.47%
2024-03-14 0 11.34 11.34 11.38 10.60 12.10 6,164,724 70,772,441 11.480 11.34 11.34 11.38 10.60 12.10 6,164,724 11.480 8.41%
2024-03-13 0 10.46 10.44 10.46 9.010 16.18 10,730,332 122,441,533 11.411 10.46 10.44 10.46 9.010 16.18 10,730,332 11.411 -35.35%
2024-03-12 0 16.18 16.08 16.18 14.88 16.70 1,466,600 23,074,107 15.733 16.18 16.08 16.18 14.88 16.70 1,466,600 15.733 3.59%
2024-03-11 0 15.62 15.62 15.68 15.58 16.58 1,395,700 22,222,642 15.922 15.62 15.62 15.68 15.58 16.58 1,395,700 15.922 -5.68%
2024-03-08 0 16.56 16.08 16.56 15.90 17.10 265,400 4,348,302 16.384 16.56 16.08 16.56 15.90 17.10 265,400 16.384 3.37%
2024-03-07 0 16.02 16.00 16.16 15.80 17.54 272,300 4,484,535 16.469 16.02 16.00 16.16 15.80 17.54 272,300 16.469 -5.21%
2024-03-06 0 16.90 16.82 17.00 15.66 17.34 307,600 5,124,618 16.660 16.90 16.82 17.00 15.66 17.34 307,600 16.660 4.32%
2024-03-05 0 16.20 16.06 16.20 15.50 18.18 729,300 12,146,106 16.654 16.20 16.06 16.20 15.50 18.18 729,300 16.654 -10.69%
2024-03-04 0 18.14 18.12 18.14 18.04 19.00 314,900 5,746,977 18.250 18.14 18.12 18.14 18.04 19.00 314,900 18.250 -3.82%
2024-03-01 0 18.86 18.78 18.86 18.68 19.50 199,000 3,778,519 18.988 18.86 18.78 18.86 18.68 19.50 199,000 18.988 -1.15%
2024-02-29 0 19.08 19.04 19.06 18.82 19.40 548,200 10,487,138 19.130 19.08 19.04 19.06 18.82 19.40 548,200 19.130 -1.55%
2024-02-28 0 19.38 19.30 19.46 19.24 20.15 868,200 17,134,531 19.736 19.38 19.30 19.46 19.24 20.15 868,200 19.736 -4.77%
2024-02-27 0 20.35 20.35 20.40 19.30 20.85 1,568,400 31,079,377 19.816 20.35 20.35 20.40 19.30 20.85 1,568,400 19.816 1.85%
2024-02-26 0 19.98 19.98 20.15 19.02 21.10 502,832 10,107,847 20.102 19.98 19.98 20.15 19.02 21.10 502,832 20.102 -2.06%
2024-02-23 0 20.40 20.30 20.40 20.05 24.95 1,175,644 25,905,118 22.035 20.40 20.30 20.40 20.05 24.95 1,175,644 22.035 2.10%
2024-02-22 0 19.98 19.98 20.05 18.72 20.30 631,936 12,461,842 19.720 19.98 19.98 20.05 18.72 20.30 631,936 19.720 6.28%
2024-02-21 0 18.80 18.76 18.94 18.08 19.38 127,600 2,407,064 18.864 18.80 18.76 18.94 18.08 19.38 127,600 18.864 2.06%
2024-02-20 0 18.42 18.36 18.42 17.64 19.00 108,600 1,971,978 18.158 18.42 18.36 18.42 17.64 19.00 108,600 18.158 0.55%
2024-02-19 0 18.32 18.32 18.36 17.78 20.00 331,300 6,100,081 18.413 18.32 18.32 18.36 17.78 20.00 331,300 18.413 -3.48%
2024-02-16 0 18.98 18.94 18.98 18.20 19.60 123,600 2,337,310 18.910 18.98 18.94 18.98 18.20 19.60 123,600 18.910 0.64%
2024-02-15 0 18.86 18.86 18.88 18.66 19.40 95,300 1,803,072 18.920 18.86 18.86 18.88 18.66 19.40 95,300 18.920 -0.84%
2024-02-14 0 19.02 19.02 19.12 18.26 19.28 220,400 4,164,614 18.896 19.02 19.02 19.12 18.26 19.28 220,400 18.896 -2.16%
2024-02-09 0 19.44 19.42 19.44 18.24 19.70 148,100 2,837,342 19.158 19.44 19.42 19.44 18.24 19.70 148,100 19.158 0.21%
2024-02-08 0 19.40 19.34 19.40 17.80 20.20 547,620 10,333,259 18.869 19.40 19.34 19.40 17.80 20.20 547,620 18.869 0.52%
2024-02-07 0 19.30 19.28 19.30 18.00 21.00 640,100 12,791,785 19.984 19.30 19.28 19.30 18.00 21.00 640,100 19.984 0.10%
2024-02-06 0 19.28 19.18 19.28 18.20 23.00 1,809,400 35,658,883 19.708 19.28 19.18 19.28 18.20 23.00 1,809,400 19.708 -13.54%
2024-02-05 0 22.30 22.05 22.30 21.45 23.05 2,502,932 55,511,049 22.178 22.30 22.05 22.30 21.45 23.05 2,502,932 22.178 -3.04%
2024-02-02 0 23.00 22.85 23.00 22.00 28.00 3,279,820 76,697,196 23.385 23.00 22.85 23.00 22.00 28.00 3,279,820 23.385 -11.03%
2024-02-01 0 25.85 25.85 26.15 24.80 26.40 2,228,400 56,912,440 25.540 25.85 25.85 26.15 24.80 26.40 2,228,400 25.540 -1.34%
2024-01-31 0 26.20 25.85 26.20 24.60 27.35 2,131,195 55,288,015 25.942 26.20 25.85 26.20 24.60 27.35 2,131,195 25.942 -2.78%
2024-01-30 0 26.95 26.95 27.25 26.25 29.00 2,097,700 56,477,280 26.923 26.95 26.95 27.25 26.25 29.00 2,097,700 26.923 -2.53%
2024-01-29 0 27.65 27.55 27.65 26.90 28.50 2,391,500 65,914,812 27.562 27.65 27.55 27.65 26.90 28.50 2,391,500 27.562 1.84%
2024-01-26 0 27.15 27.10 27.25 26.85 29.10 2,772,300 77,881,935 28.093 27.15 27.10 27.25 26.85 29.10 2,772,300 28.093 -1.99%
2024-01-25 0 27.70 27.70 27.80 26.00 28.10 2,462,900 67,510,285 27.411 27.70 27.70 27.80 26.00 28.10 2,462,900 27.411 2.40%
2024-01-24 0 27.05 27.00 27.20 25.30 27.35 2,310,200 60,571,160 26.219 27.05 27.00 27.20 25.30 27.35 2,310,200 26.219 7.13%
2024-01-23 0 25.25 25.20 25.30 24.60 25.85 2,357,600 59,526,830 25.249 25.25 25.20 25.30 24.60 25.85 2,357,600 25.249 2.23%
2024-01-22 0 24.70 24.70 24.90 24.20 25.25 1,929,600 47,968,070 24.859 24.70 24.70 24.90 24.20 25.25 1,929,600 24.859 0.00%
2024-01-19 0 24.70 24.70 24.95 24.60 25.70 1,740,000 43,449,592 24.971 24.70 24.70 24.95 24.60 25.70 1,740,000 24.971 -2.37%
2024-01-18 0 25.30 25.20 25.40 24.40 26.10 2,021,900 51,781,835 25.610 25.30 25.20 25.40 24.40 26.10 2,021,900 25.610 2.85%
2024-01-17 0 24.60 24.60 25.00 24.20 25.90 1,725,300 42,718,244 24.760 24.60 24.60 25.00 24.20 25.90 1,725,300 24.760 -5.75%
2024-01-16 0 26.10 26.10 26.15 24.20 26.35 2,544,400 64,858,370 25.491 26.10 26.10 26.15 24.20 26.35 2,544,400 25.491 6.10%
2024-01-15 0 24.60 24.60 24.90 24.10 25.05 1,736,000 42,906,670 24.716 24.60 24.60 24.90 24.10 25.05 1,736,000 24.716 0.00%
2024-01-12 0 24.60 24.60 24.90 24.45 25.50 1,535,900 38,222,080 24.886 24.60 24.60 24.90 24.45 25.50 1,535,900 24.886 -1.20%
2024-01-11 0 24.90 24.85 25.20 24.45 25.35 1,472,700 36,723,215 24.936 24.90 24.85 25.20 24.45 25.35 1,472,700 24.936 0.00%
2024-01-10 0 24.90 24.85 24.90 24.30 25.05 1,488,700 36,868,227 24.765 24.90 24.85 24.90 24.30 25.05 1,488,700 24.765 0.20%
2024-01-09 0 24.85 24.80 24.85 24.40 25.30 1,302,900 32,263,895 24.763 24.85 24.80 24.85 24.40 25.30 1,302,900 24.763 -1.00%
2024-01-08 0 25.10 25.00 25.10 24.45 25.80 1,588,300 39,762,720 25.035 25.10 25.00 25.10 24.45 25.80 1,588,300 25.035 0.40%
2024-01-05 0 25.00 25.00 25.40 24.60 27.50 1,466,800 36,679,840 25.007 25.00 25.00 25.40 24.60 27.50 1,466,800 25.007 -3.47%
2024-01-04 0 25.90 25.90 26.10 24.10 26.20 1,377,200 34,975,902 25.396 25.90 25.90 26.10 24.10 26.20 1,377,200 25.396 4.02%
2024-01-03 0 24.90 24.90 25.10 24.20 27.20 1,636,400 41,638,365 25.445 24.90 24.90 25.10 24.20 27.20 1,636,400 25.445 -8.12%
2024-01-02 0 27.10 27.10 27.45 26.90 28.75 1,177,600 32,374,425 27.492 27.10 27.10 27.45 26.90 28.75 1,177,600 27.492 -3.56%
2023-12-29 0 28.10 28.10 28.20 27.40 29.85 1,359,500 39,353,800 28.947 28.10 28.10 28.20 27.40 29.85 1,359,500 28.947 -6.18%
2023-12-28 0 29.95 29.65 29.95 28.70 30.00 1,074,600 31,569,393 29.378 29.95 29.65 29.95 28.70 30.00 1,074,600 29.378 3.28%
2023-12-27 0 29.00 29.00 29.30 26.15 29.80 1,300,700 36,737,826 28.245 29.00 29.00 29.30 26.15 29.80 1,300,700 28.245 -0.17%
2023-12-22 0 29.05 29.05 29.45 29.00 30.60 1,210,500 35,746,955 29.531 29.05 29.05 29.45 29.00 30.60 1,210,500 29.531 -4.60%
2023-12-21 0 30.45 30.25 30.45 29.45 30.80 1,124,550 33,927,952 30.170 30.45 30.25 30.45 29.45 30.80 1,124,550 30.170 1.00%
2023-12-20 0 30.15 30.15 30.40 29.80 31.30 1,165,700 35,381,935 30.353 30.15 30.15 30.40 29.80 31.30 1,165,700 30.353 -1.47%
2023-12-19 0 30.60 30.15 30.60 30.15 31.90 1,469,600 45,239,827 30.784 30.60 30.15 30.60 30.15 31.90 1,469,600 30.784 -2.08%
2023-12-18 0 31.25 31.25 31.50 30.55 32.95 1,676,900 52,753,175 31.459 31.25 31.25 31.50 30.55 32.95 1,676,900 31.459 -4.73%
2023-12-15 0 32.80 32.75 32.80 29.60 33.00 1,682,496 54,650,285 32.482 32.80 32.75 32.80 29.60 33.00 1,682,496 32.482 4.13%
2023-12-14 0 31.50 31.50 31.80 30.25 31.85 1,637,100 50,893,360 31.088 31.50 31.50 31.80 30.25 31.85 1,637,100 31.088 3.45%
2023-12-13 0 30.45 30.05 30.55 29.75 31.35 1,658,000 50,198,765 30.277 30.45 30.05 30.55 29.75 31.35 1,658,000 30.277 -2.87%
2023-12-12 0 31.35 31.00 31.35 30.55 32.40 1,605,600 50,217,985 31.277 31.35 31.00 31.35 30.55 32.40 1,605,600 31.277 1.46%
2023-12-11 0 30.90 30.90 30.95 29.35 31.00 1,998,600 60,909,750 30.476 30.90 30.90 30.95 29.35 31.00 1,998,600 30.476 3.87%
2023-12-08 0 29.75 29.75 29.85 29.35 32.10 1,259,100 38,444,020 30.533 29.75 29.75 29.85 29.35 32.10 1,259,100 30.533 -7.03%
2023-12-07 0 32.00 31.85 32.10 29.60 32.80 1,310,600 41,551,340 31.704 32.00 31.85 32.10 29.60 32.80 1,310,600 31.704 -2.44%
2023-12-06 0 32.80 32.60 32.80 30.80 32.85 1,749,300 56,156,800 32.102 32.80 32.60 32.80 30.80 32.85 1,749,300 32.102 3.14%
2023-12-05 0 31.80 31.80 32.00 31.55 33.65 1,573,900 50,915,730 32.350 31.80 31.80 32.00 31.55 33.65 1,573,900 32.350 -5.78%
2023-12-04 0 33.75 33.30 33.75 32.00 34.60 1,813,600 60,952,940 33.609 33.75 33.30 33.75 32.00 34.60 1,813,600 33.609 2.27%
2023-12-01 0 33.00 33.00 33.50 32.70 34.75 1,995,100 66,133,245 33.148 33.00 33.00 33.50 32.70 34.75 1,995,100 33.148 -2.51%
2023-11-30 0 33.85 33.45 33.85 31.30 34.25 1,842,200 61,812,060 33.553 33.85 33.45 33.85 31.30 34.25 1,842,200 33.553 7.97%
2023-11-29 0 31.35 31.35 31.50 31.25 33.05 1,611,300 51,227,735 31.793 31.35 31.35 31.50 31.25 33.05 1,611,300 31.793 -3.24%
2023-11-28 0 32.40 32.40 32.65 31.40 33.15 1,768,700 57,552,755 32.540 32.40 32.40 32.65 31.40 33.15 1,768,700 32.540 0.93%
2023-11-27 0 32.10 32.10 32.30 31.85 33.65 1,703,600 55,055,492 32.317 32.10 32.10 32.30 31.85 33.65 1,703,600 32.317 -5.03%
2023-11-24 0 33.80 33.80 34.00 31.45 33.85 1,626,000 52,479,035 32.275 33.80 33.80 34.00 31.45 33.85 1,626,000 32.275 4.97%
2023-11-23 0 32.20 31.90 32.30 31.05 32.60 1,652,800 52,731,751 31.904 32.20 31.90 32.30 31.05 32.60 1,652,800 31.904 2.55%
2023-11-22 0 31.40 31.30 31.50 29.35 32.05 1,642,800 50,228,640 30.575 31.40 31.30 31.50 29.35 32.05 1,642,800 30.575 3.63%
2023-11-21 0 30.30 30.30 30.35 30.00 32.80 1,649,600 51,553,735 31.252 30.30 30.30 30.35 30.00 32.80 1,649,600 31.252 -5.90%
2023-11-20 0 32.20 32.15 32.20 32.10 35.00 2,505,700 84,513,000 33.728 32.20 32.15 32.20 32.10 35.00 2,505,700 33.728 -6.40%
2023-11-17 0 34.40 34.35 34.80 33.85 35.15 1,510,700 52,225,305 34.570 34.40 34.35 34.80 33.85 35.15 1,510,700 34.570 -0.15%
2023-11-16 0 34.45 34.35 34.45 31.45 34.60 1,612,900 53,586,750 33.224 34.45 34.35 34.45 31.45 34.60 1,612,900 33.224 6.99%
2023-11-15 0 32.20 32.15 32.30 32.05 33.50 2,120,600 69,578,840 32.811 32.20 32.15 32.30 32.05 33.50 2,120,600 32.811 -2.42%
2023-11-14 0 33.00 32.85 33.25 32.10 33.60 1,634,900 53,881,397 32.957 33.00 32.85 33.25 32.10 33.60 1,634,900 32.957 -0.60%
2023-11-13 0 33.20 32.90 33.20 31.70 33.85 1,863,400 61,273,270 32.883 33.20 32.90 33.20 31.70 33.85 1,863,400 32.883 -0.75%
2023-11-10 0 33.45 33.25 33.45 32.30 34.00 1,442,600 48,014,850 33.284 33.45 33.25 33.45 32.30 34.00 1,442,600 33.284 0.60%
2023-11-09 0 33.25 32.80 33.30 32.50 34.10 1,341,700 44,465,527 33.141 33.25 32.80 33.30 32.50 34.10 1,341,700 33.141 0.76%
2023-11-08 0 33.00 32.90 33.00 31.40 33.10 1,631,400 53,198,225 32.609 33.00 32.90 33.00 31.40 33.10 1,631,400 32.609 -0.30%
2023-11-07 0 33.10 32.70 33.10 32.60 35.95 1,137,600 38,629,045 33.957 33.10 32.70 33.10 32.60 35.95 1,137,600 33.957 -7.28%
2023-11-06 0 35.70 35.70 35.85 35.10 37.70 2,840,900 102,060,865 35.926 35.70 35.70 35.85 35.10 37.70 2,840,900 35.926 1.28%
2023-11-03 0 35.25 35.25 35.45 32.60 35.70 1,828,200 62,849,539 34.378 35.25 35.25 35.45 32.60 35.70 1,828,200 34.378 0.86%
2023-11-02 0 34.95 34.80 35.00 34.75 36.85 975,100 34,675,445 35.561 34.95 34.80 35.00 34.75 36.85 975,100 35.561 -2.92%
2023-11-01 0 36.00 35.90 36.00 34.30 37.40 2,051,500 74,255,205 36.196 36.00 35.90 36.00 34.30 37.40 2,051,500 36.196 2.86%
2023-10-31 0 35.00 35.00 35.30 34.45 37.25 1,030,000 36,248,975 35.193 35.00 35.00 35.30 34.45 37.25 1,030,000 35.193 -3.58%
2023-10-30 0 36.30 36.25 36.30 33.85 36.95 1,988,000 69,859,900 35.141 36.30 36.25 36.30 33.85 36.95 1,988,000 35.141 3.12%
2023-10-27 0 35.20 35.10 35.20 31.50 35.50 1,822,900 59,634,754 32.714 35.20 35.10 35.20 31.50 35.50 1,822,900 32.714 7.65%
2023-10-26 0 32.70 32.70 32.80 31.00 33.70 1,583,400 52,078,910 32.891 32.70 32.70 32.80 31.00 33.70 1,583,400 32.891 6.51%
2023-10-25 0 30.70 30.70 30.75 28.65 30.85 1,809,900 54,332,590 30.020 30.70 30.70 30.75 28.65 30.85 1,809,900 30.020 6.97%
2023-10-24 0 28.70 28.65 28.70 28.00 29.50 1,128,300 32,307,690 28.634 28.70 28.65 28.70 28.00 29.50 1,128,300 28.634 0.88%
2023-10-20 0 28.45 28.45 28.50 24.90 29.20 1,218,100 33,488,790 27.493 28.45 28.45 28.50 24.90 29.20 1,218,100 27.493 1.61%
2023-10-19 0 28.00 28.00 28.05 27.30 28.75 1,687,900 47,304,270 28.026 28.00 28.00 28.05 27.30 28.75 1,687,900 28.026 -2.78%
2023-10-18 0 28.80 28.45 28.85 28.30 29.00 1,868,000 53,856,165 28.831 28.80 28.45 28.85 28.30 29.00 1,868,000 28.831 -0.17%
2023-10-17 0 28.85 28.65 28.85 28.70 29.40 1,287,200 37,303,210 28.980 28.85 28.65 28.85 28.70 29.40 1,287,200 28.980 -0.17%
2023-10-16 0 28.90 28.90 29.05 28.85 30.00 1,349,700 39,570,755 29.318 28.90 28.90 29.05 28.85 30.00 1,349,700 29.318 -0.69%
2023-10-13 0 29.10 28.90 29.10 28.50 29.25 1,192,800 34,354,405 28.801 29.10 28.90 29.10 28.50 29.25 1,192,800 28.801 0.00%
2023-10-12 0 29.10 28.80 29.10 28.35 29.45 1,094,500 31,519,685 28.798 29.10 28.80 29.10 28.35 29.45 1,094,500 28.798 0.87%
2023-10-11 0 28.85 28.75 28.85 28.30 29.40 1,622,800 46,578,385 28.702 28.85 28.75 28.85 28.30 29.40 1,622,800 28.702 1.23%
2023-10-10 0 28.50 28.50 28.55 28.20 28.75 1,623,800 46,208,165 28.457 28.50 28.50 28.55 28.20 28.75 1,623,800 28.457 0.35%
2023-10-09 0 28.40 28.40 28.60 28.20 28.80 684,200 19,421,875 28.386 28.40 28.40 28.60 28.20 28.80 684,200 28.386 -1.22%
2023-10-06 0 28.75 28.60 28.75 28.25 29.10 531,700 15,249,235 28.680 28.75 28.60 28.75 28.25 29.10 531,700 28.680 0.17%
2023-10-05 0 28.70 28.45 28.70 28.00 28.75 2,172,400 61,281,745 28.209 28.70 28.45 28.70 28.00 28.75 2,172,400 28.209 0.00%
2023-10-04 0 28.70 28.70 28.80 28.15 29.10 297,400 8,490,400 28.549 28.70 28.70 28.80 28.15 29.10 297,400 28.549 -1.03%
2023-10-03 0 29.00 28.85 29.00 28.50 31.20 1,076,600 31,342,197 29.112 29.00 28.85 29.00 28.50 31.20 1,076,600 29.112 -5.54%
2023-09-29 0 30.70 30.50 30.70 29.50 31.15 697,100 21,431,990 30.744 30.70 30.50 30.70 29.50 31.15 697,100 30.744 3.89%
2023-09-28 0 29.55 29.55 29.95 28.30 31.30 828,800 24,888,719 30.030 29.55 29.55 29.95 28.30 31.30 828,800 30.030 -0.17%
2023-09-27 0 29.60 29.50 29.60 29.50 32.00 1,382,300 42,601,535 30.819 29.60 29.50 29.60 29.50 32.00 1,382,300 30.819 0.34%
2023-09-26 0 29.50 29.45 29.50 28.00 29.80 3,787,600 107,617,807 28.413 29.50 29.45 29.50 28.00 29.80 3,787,600 28.413

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top