Beijing Fourth Paradigm Technology Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 06682  2023-09-28    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 44.02 44.02 44.08 43.62 45.18 2,969,000 131,893,119 44.423 44.02 44.02 44.08 43.62 45.18 2,969,000 44.423 -1.39%
2025-12-30 0 44.64 44.64 44.66 41.52 44.98 7,369,704 323,056,589 43.836 44.64 44.64 44.66 41.52 44.98 7,369,704 43.836 7.31%
2025-12-29 0 41.60 41.60 41.64 41.54 42.58 3,321,100 139,807,806 42.097 41.60 41.60 41.64 41.54 42.58 3,321,100 42.097 0.00%
2025-12-24 0 41.60 41.58 41.60 41.10 43.00 4,086,396 171,215,959 41.899 41.60 41.58 41.60 41.10 43.00 4,086,396 41.899 -1.52%
2025-12-23 0 42.24 42.22 42.24 41.90 44.18 5,057,200 216,039,302 42.719 42.24 42.22 42.24 41.90 44.18 5,057,200 42.719 -2.63%
2025-12-22 0 43.38 43.34 43.38 43.20 44.94 5,615,200 246,133,582 43.833 43.38 43.34 43.38 43.20 44.94 5,615,200 43.833 1.50%
2025-12-19 0 42.74 42.62 42.74 42.22 43.32 6,590,820 282,129,052 42.806 42.74 42.62 42.74 42.22 43.32 6,590,820 42.806 1.28%
2025-12-18 0 42.20 42.20 42.34 41.50 43.00 2,677,100 112,784,264 42.129 42.20 42.20 42.34 41.50 43.00 2,677,100 42.129 -0.85%
2025-12-17 0 42.56 42.50 42.56 40.82 42.60 3,186,933 133,302,365 41.828 42.56 42.50 42.56 40.82 42.60 3,186,933 41.828 2.21%
2025-12-16 0 41.64 41.64 41.66 40.72 43.32 4,418,600 183,106,420 41.440 41.64 41.64 41.66 40.72 43.32 4,418,600 41.440 -3.97%
2025-12-15 0 43.36 43.36 43.40 42.50 44.02 3,367,000 146,007,009 43.364 43.36 43.36 43.40 42.50 44.02 3,367,000 43.364 -0.32%
2025-12-12 0 43.50 43.40 43.50 41.24 43.50 11,356,280 484,421,169 42.657 43.50 43.40 43.50 41.24 43.50 11,356,280 42.657 5.84%
2025-12-11 0 41.10 41.04 41.10 40.98 43.28 8,148,382 339,166,705 41.624 41.10 41.04 41.10 40.98 43.28 8,148,382 41.624 -4.55%
2025-12-10 0 43.06 43.00 43.06 42.52 43.64 3,719,241 159,405,083 42.860 43.06 43.00 43.06 42.52 43.64 3,719,241 42.860 -1.33%
2025-12-09 0 43.64 43.50 43.64 43.18 44.94 2,936,400 128,322,863 43.701 43.64 43.50 43.64 43.18 44.94 2,936,400 43.701 -2.63%
2025-12-08 0 44.82 44.80 44.82 43.92 45.40 2,638,375 117,482,254 44.528 44.82 44.80 44.82 43.92 45.40 2,638,375 44.528 -0.18%
2025-12-05 0 44.90 44.78 44.90 43.22 45.22 3,269,121 145,544,422 44.521 44.90 44.78 44.90 43.22 45.22 3,269,121 44.521 2.28%
2025-12-04 0 43.90 43.78 43.90 42.76 43.98 3,180,070 138,274,308 43.482 43.90 43.78 43.90 42.76 43.98 3,180,070 43.482 2.81%
2025-12-03 0 42.70 42.66 42.70 42.40 45.44 7,892,646 341,675,695 43.290 42.70 42.66 42.70 42.40 45.44 7,892,646 43.290 -5.95%
2025-12-02 0 45.40 45.30 45.40 45.08 47.64 4,034,920 184,592,130 45.749 45.40 45.30 45.40 45.08 47.64 4,034,920 45.749 -3.28%
2025-12-01 0 46.94 46.88 46.94 45.58 48.26 4,952,462 234,899,499 47.431 46.94 46.88 46.94 45.58 48.26 4,952,462 47.431 2.13%
2025-11-28 0 45.96 45.92 45.96 45.60 46.28 2,788,420 128,150,224 45.958 45.96 45.92 45.96 45.60 46.28 2,788,420 45.958 1.68%
2025-11-27 0 45.20 45.20 45.22 45.02 46.58 4,229,100 193,007,170 45.638 45.20 45.20 45.22 45.02 46.58 4,229,100 45.638 -1.78%
2025-11-26 0 46.02 45.88 46.02 45.80 47.98 6,628,702 306,942,333 46.305 46.02 45.88 46.02 45.80 47.98 6,628,702 46.305 -3.52%
2025-11-25 0 47.70 47.70 47.72 46.98 49.18 6,025,900 290,313,249 48.178 47.70 47.70 47.72 46.98 49.18 6,025,900 48.178 -1.20%
2025-11-24 0 48.28 48.26 48.28 45.10 48.54 6,767,798 318,105,011 47.003 48.28 48.26 48.28 45.10 48.54 6,767,798 47.003 3.69%
2025-11-21 0 46.56 46.50 46.56 45.06 47.06 4,761,464 219,044,778 46.004 46.56 46.50 46.56 45.06 47.06 4,761,464 46.004 -2.63%
2025-11-20 0 47.82 47.70 47.82 46.66 49.26 4,955,400 236,337,766 47.693 47.82 47.70 47.82 46.66 49.26 4,955,400 47.693 -1.03%
2025-11-19 0 48.32 48.30 48.32 48.10 51.50 5,552,100 272,317,757 49.048 48.32 48.30 48.32 48.10 51.50 5,552,100 49.048 -5.07%
2025-11-18 0 50.90 50.80 50.90 50.00 52.00 4,191,162 212,207,187 50.632 50.90 50.80 50.90 50.00 52.00 4,191,162 50.632 -2.49%
2025-11-17 0 52.20 52.00 52.20 51.65 53.55 3,980,136 208,792,991 52.459 52.20 52.00 52.20 51.65 53.55 3,980,136 52.459 -1.32%
2025-11-14 0 52.90 52.85 52.90 51.55 54.70 5,317,050 283,553,707 53.329 52.90 52.85 52.90 51.55 54.70 5,317,050 53.329 -0.28%
2025-11-13 0 53.05 53.00 53.05 49.92 53.65 10,184,624 526,543,136 51.700 53.05 53.00 53.05 49.92 53.65 10,184,624 51.700 9.16%
2025-11-12 0 48.60 48.54 48.60 47.68 48.74 3,079,100 148,612,278 48.265 48.60 48.54 48.60 47.68 48.74 3,079,100 48.265 0.41%
2025-11-11 0 48.40 48.40 48.42 47.68 50.30 5,637,200 272,398,562 48.322 48.40 48.40 48.42 47.68 50.30 5,637,200 48.322 -2.26%
2025-11-10 0 49.52 49.50 49.52 48.70 49.90 3,006,500 148,056,873 49.246 49.52 49.50 49.52 48.70 49.90 3,006,500 49.246 1.68%
2025-11-07 0 48.70 48.68 48.70 48.50 50.60 5,307,100 260,067,571 49.004 48.70 48.68 48.70 48.50 50.60 5,307,100 49.004 -4.23%
2025-11-06 0 50.85 50.80 50.85 49.68 51.45 5,012,902 252,158,451 50.302 50.85 50.80 50.85 49.68 51.45 5,012,902 50.302 -0.10%
2025-11-05 0 50.90 50.85 50.90 48.90 52.00 8,242,180 412,419,000 50.038 50.90 50.85 50.90 48.90 52.00 8,242,180 50.038 -3.60%
2025-11-04 0 52.80 52.70 52.80 52.40 58.25 7,515,617 408,893,569 54.406 52.80 52.70 52.80 52.40 58.25 7,515,617 54.406 -8.25%
2025-11-03 0 57.55 57.55 57.60 56.30 58.70 6,989,640 403,311,543 57.701 57.55 57.55 57.60 56.30 58.70 6,989,640 57.701 3.23%
2025-10-31 0 55.75 55.75 56.00 53.50 56.25 5,733,800 317,591,625 55.389 55.75 55.75 56.00 53.50 56.25 5,733,800 55.389 2.76%
2025-10-30 0 54.25 54.05 54.25 53.55 55.80 3,692,900 201,318,212 54.515 54.25 54.05 54.25 53.55 55.80 3,692,900 54.515 0.18%
2025-10-28 0 54.15 54.10 54.15 54.00 55.80 3,204,773 175,550,395 54.778 54.15 54.10 54.15 54.00 55.80 3,204,773 54.778 -1.63%
2025-10-27 0 55.05 54.80 55.05 54.25 55.90 4,606,308 252,799,531 54.881 55.05 54.80 55.05 54.25 55.90 4,606,308 54.881 1.01%
2025-10-24 0 54.50 54.40 54.50 53.25 54.65 5,022,220 266,973,560 53.158 54.50 54.40 54.50 53.25 54.65 5,022,220 53.158 3.91%
2025-10-23 0 52.45 52.40 52.45 50.65 53.00 3,438,600 177,802,367 51.708 52.45 52.40 52.45 50.65 53.00 3,438,600 51.708 -0.47%
2025-10-22 0 52.70 52.65 52.70 52.25 53.55 2,392,700 126,367,768 52.814 52.70 52.65 52.70 52.25 53.55 2,392,700 52.814 -1.03%
2025-10-21 0 53.25 53.20 53.25 53.15 55.00 4,637,980 250,966,736 54.111 53.25 53.20 53.25 53.15 55.00 4,637,980 54.111 0.47%
2025-10-20 0 53.00 52.90 53.00 52.45 54.05 3,749,000 199,340,614 53.172 53.00 52.90 53.00 52.45 54.05 3,749,000 53.172 1.63%
2025-10-17 0 52.15 52.05 52.15 51.70 55.15 6,133,362 324,404,345 52.892 52.15 52.05 52.15 51.70 55.15 6,133,362 52.892 -5.87%
2025-10-16 0 55.40 55.35 55.40 54.50 58.15 6,542,179 365,405,244 55.854 55.40 55.35 55.40 54.50 58.15 6,542,179 55.854 -4.24%
2025-10-15 0 57.85 57.80 57.85 56.25 58.00 3,674,132 210,443,111 57.277 57.85 57.80 57.85 56.25 58.00 3,674,132 57.277 2.30%
2025-10-14 0 56.55 56.45 56.55 56.05 61.10 6,278,282 364,475,929 58.053 56.55 56.45 56.55 56.05 61.10 6,278,282 58.053 -5.04%
2025-10-13 0 59.55 59.50 59.55 57.50 60.35 7,525,594 443,986,052 58.997 59.55 59.50 59.55 57.50 60.35 7,525,594 58.997 -2.38%
2025-10-10 0 61.00 60.95 61.00 60.60 66.05 8,047,818 502,006,995 62.378 61.00 60.95 61.00 60.60 66.05 8,047,818 62.378 -6.44%
2025-10-09 0 65.20 65.00 65.20 64.40 68.20 9,027,850 596,972,782 66.126 65.20 65.00 65.20 64.40 68.20 9,027,850 66.126 1.72%
2025-10-08 0 64.10 64.05 64.10 62.30 65.85 1,804,971 114,412,554 63.387 64.10 64.05 64.10 62.30 65.85 1,804,971 63.387 -2.81%
2025-10-06 0 65.95 65.70 65.95 64.30 66.70 928,130 60,510,177 65.196 65.95 65.70 65.95 64.30 66.70 928,130 65.196 -1.20%
2025-10-03 0 66.75 66.60 66.75 65.60 67.85 1,459,276 96,806,570 66.339 66.75 66.60 66.75 65.60 67.85 1,459,276 66.339 -1.11%
2025-10-02 0 67.50 67.45 67.50 67.25 70.00 2,658,189 181,689,155 68.351 67.50 67.45 67.50 67.25 70.00 2,658,189 68.351 -2.67%
2025-09-30 0 69.35 69.35 69.40 63.75 69.50 13,601,450 915,607,038 67.317 69.35 69.35 69.40 63.75 69.50 13,601,450 67.317 9.21%
2025-09-29 0 63.50 63.35 63.50 60.10 63.75 5,955,140 372,111,806 62.486 63.50 63.35 63.50 60.10 63.75 5,955,140 62.486 4.96%
2025-09-26 0 60.50 60.30 60.50 60.15 62.25 4,680,551 285,385,769 60.973 60.50 60.30 60.50 60.15 62.25 4,680,551 60.973 -1.71%
2025-09-25 0 61.55 61.35 61.55 60.35 62.40 6,113,400 374,793,143 61.307 61.55 61.35 61.55 60.35 62.40 6,113,400 61.307 -1.05%
2025-09-24 0 62.20 62.15 62.20 60.70 62.50 6,482,462 399,120,988 61.569 62.20 62.15 62.20 60.70 62.50 6,482,462 61.569 -0.32%
2025-09-23 0 62.40 62.30 62.40 61.00 66.80 8,280,320 522,351,565 63.083 62.40 62.30 62.40 61.00 66.80 8,280,320 63.083 -2.88%
2025-09-22 0 64.25 64.10 64.25 63.35 65.95 4,337,610 278,080,348 64.109 64.25 64.10 64.25 63.35 65.95 4,337,610 64.109 -1.46%
2025-09-19 0 65.20 65.20 65.25 62.75 67.35 18,230,145 1,191,567,461 65.362 65.20 65.20 65.25 62.75 67.35 18,230,145 65.362 1.40%
2025-09-18 0 64.30 64.25 64.30 62.05 66.30 9,791,500 630,360,750 64.378 64.30 64.25 64.30 62.05 66.30 9,791,500 64.378 -0.69%
2025-09-17 0 64.75 64.75 64.80 60.85 65.00 10,770,126 682,244,641 63.346 64.75 64.75 64.80 60.85 65.00 10,770,126 63.346 5.63%
2025-09-16 0 61.30 61.25 61.30 59.50 61.75 5,807,800 352,526,145 60.699 61.30 61.25 61.30 59.50 61.75 5,807,800 60.699 0.91%
2025-09-15 0 60.75 60.70 60.75 60.30 63.00 8,264,300 508,150,546 61.487 60.75 60.70 60.75 60.30 63.00 8,264,300 61.487 -0.65%
2025-09-12 0 61.15 61.10 61.15 58.00 61.50 12,869,982 771,696,748 59.961 61.15 61.10 61.15 58.00 61.50 12,869,982 59.961 1.58%
2025-09-11 0 60.20 60.15 60.20 56.30 60.30 9,396,100 557,431,802 59.326 60.20 60.15 60.20 56.30 60.30 9,396,100 59.326 5.06%
2025-09-10 0 57.30 57.20 57.30 56.50 57.80 4,933,600 282,225,062 57.205 57.30 57.20 57.30 56.50 57.80 4,933,600 57.205 1.42%
2025-09-09 0 56.50 56.50 56.55 55.85 57.70 5,338,300 303,070,055 56.773 56.50 56.50 56.55 55.85 57.70 5,338,300 56.773 1.44%
2025-09-08 0 55.70 55.70 55.80 54.65 57.40 6,220,018 345,733,206 55.584 55.70 55.70 55.80 54.65 57.40 6,220,018 55.584 -1.76%
2025-09-05 0 56.70 56.70 56.75 54.80 57.35 4,873,214 275,069,650 56.445 56.70 56.70 56.75 54.80 57.35 4,873,214 56.445 1.61%
2025-09-04 0 55.80 55.80 55.85 55.30 58.15 8,797,500 499,564,667 56.785 55.80 55.80 55.85 55.30 58.15 8,797,500 56.785 -1.93%
2025-09-03 0 56.90 56.80 56.90 56.30 57.90 4,473,416 254,616,829 56.918 56.90 56.80 56.90 56.30 57.90 4,473,416 56.918 0.35%
2025-09-02 0 56.70 56.60 56.70 56.20 60.65 10,315,200 594,109,460 57.596 56.70 56.60 56.70 56.20 60.65 10,315,200 57.596 -5.74%
2025-09-01 0 60.15 60.15 60.20 59.50 63.20 8,620,300 522,398,115 60.601 60.15 60.15 60.20 59.50 63.20 8,620,300 60.601 -1.39%
2025-08-29 0 61.00 61.00 61.05 60.60 64.65 10,217,688 632,435,718 61.896 61.00 61.00 61.05 60.60 64.65 10,217,688 61.896 -2.94%
2025-08-28 0 62.85 62.75 62.85 60.55 64.65 11,917,200 743,598,692 62.397 62.85 62.75 62.85 60.55 64.65 11,917,200 62.397 -1.02%
2025-08-27 0 63.50 63.45 63.50 62.20 66.95 26,470,779 1,720,851,084 65.009 63.50 63.45 63.50 62.20 66.95 26,470,779 65.009 5.83%
2025-08-26 0 60.00 59.90 60.00 58.75 61.05 7,178,036 429,636,366 59.854 60.00 59.90 60.00 58.75 61.05 7,178,036 59.854 -0.41%
2025-08-25 0 60.25 60.20 60.25 56.15 60.80 17,716,736 1,049,508,719 59.238 60.25 60.20 60.25 56.15 60.80 17,716,736 59.238 8.17%
2025-08-22 0 55.70 55.60 55.70 52.40 56.20 17,101,682 934,639,555 54.652 55.70 55.60 55.70 52.40 56.20 17,101,682 54.652 3.05%
2025-08-21 0 54.05 54.00 54.05 51.80 55.30 11,521,840 618,170,799 53.652 54.05 54.00 54.05 51.80 55.30 11,521,840 53.652 5.26%
2025-08-20 0 51.35 51.35 51.40 51.10 53.50 7,103,550 367,963,927 51.800 51.35 51.35 51.40 51.10 53.50 7,103,550 51.800 -4.20%
2025-08-19 0 53.60 53.60 53.70 51.60 53.90 9,160,400 484,255,976 52.864 53.60 53.60 53.70 51.60 53.90 9,160,400 52.864 1.52%
2025-08-18 0 52.80 52.80 52.85 52.60 55.40 12,601,727 672,028,339 53.328 52.80 52.80 52.85 52.60 55.40 12,601,727 53.328 -4.95%
2025-08-15 0 55.55 55.55 55.60 52.60 56.10 8,052,810 437,811,425 54.368 55.55 55.55 55.60 52.60 56.10 8,052,810 54.368 4.61%
2025-08-14 0 53.10 53.10 53.15 52.60 55.05 6,198,001 332,416,138 53.633 53.10 53.10 53.15 52.60 55.05 6,198,001 53.633 -2.75%
2025-08-13 0 54.60 54.60 54.65 53.85 56.40 6,339,528 348,172,746 54.921 54.60 54.60 54.65 53.85 56.40 6,339,528 54.921 -0.36%
2025-08-12 0 54.80 54.60 54.80 53.50 56.85 9,228,220 505,572,839 54.786 54.80 54.60 54.80 53.50 56.85 9,228,220 54.786 -2.32%
2025-08-11 0 56.10 56.05 56.10 55.00 57.75 7,333,000 413,178,948 56.345 56.10 56.05 56.10 55.00 57.75 7,333,000 56.345 0.36%
2025-08-08 0 55.90 55.85 55.90 55.00 57.45 7,167,240 401,324,606 55.994 55.90 55.85 55.90 55.00 57.45 7,167,240 55.994 0.09%
2025-08-07 0 55.85 55.80 55.85 54.50 56.40 5,304,100 292,887,435 55.219 55.85 55.80 55.85 54.50 56.40 5,304,100 55.219 -0.18%
2025-08-06 0 55.95 55.90 55.95 54.60 58.00 7,189,000 403,671,676 56.151 55.95 55.90 55.95 54.60 58.00 7,189,000 56.151 0.45%
2025-08-05 0 55.70 55.70 55.75 54.40 56.45 9,533,070 529,572,452 55.551 55.70 55.70 55.75 54.40 56.45 9,533,070 55.551 2.77%
2025-08-04 0 54.20 54.15 54.20 51.75 54.40 6,281,023 333,553,787 53.105 54.20 54.15 54.20 51.75 54.40 6,281,023 53.105 4.23%
2025-08-01 0 52.00 52.00 52.05 51.15 56.75 11,691,600 621,239,030 53.136 52.00 52.00 52.05 51.15 56.75 11,691,600 53.136 -5.80%
2025-07-31 0 55.20 55.20 55.25 52.95 56.90 16,268,100 901,637,942 55.424 55.20 55.20 55.25 52.95 56.90 16,268,100 55.424 4.15%
2025-07-30 0 53.00 53.00 53.10 52.00 55.55 8,370,700 447,403,141 53.449 53.00 53.00 53.10 52.00 55.55 8,370,700 53.449 -4.76%
2025-07-29 0 55.65 55.60 55.65 53.35 55.70 5,554,600 302,134,013 54.393 55.65 55.60 55.65 53.35 55.70 5,554,600 54.393 1.74%
2025-07-28 0 54.70 54.30 54.70 54.20 57.55 6,247,600 344,809,897 55.191 54.70 54.30 54.70 54.20 57.55 6,247,600 55.191 -2.84%
2025-07-25 0 56.30 56.25 56.30 54.15 56.50 8,265,200 457,877,904 55.398 56.30 56.25 56.30 54.15 56.50 8,265,200 55.398 2.18%
2025-07-24 0 55.10 55.10 55.15 53.65 55.20 5,200,650 283,113,560 54.438 55.10 55.10 55.15 53.65 55.20 5,200,650 54.438 1.94%
2025-07-23 0 54.05 54.00 54.05 51.75 54.30 6,018,289 320,448,485 53.246 54.05 54.00 54.05 51.75 54.30 6,018,289 53.246 3.15%
2025-07-22 0 52.40 52.35 52.40 52.00 54.75 6,701,804 356,118,123 53.138 52.40 52.35 52.40 52.00 54.75 6,701,804 53.138 -2.96%
2025-07-21 0 54.00 53.95 54.00 53.50 56.80 9,876,400 538,618,894 54.536 54.00 53.95 54.00 53.50 56.80 9,876,400 54.536 -4.26%
2025-07-18 0 56.40 56.40 56.45 55.60 57.85 12,058,601 684,653,233 56.777 56.40 56.40 56.45 55.60 57.85 12,058,601 56.777 1.44%
2025-07-17 0 55.60 55.60 55.65 52.55 57.35 14,890,600 823,038,380 55.272 55.60 55.60 55.65 52.55 57.35 14,890,600 55.272 0.27%
2025-07-16 0 55.45 55.45 55.50 54.20 57.00 13,377,400 745,566,772 55.733 55.45 55.45 55.50 54.20 57.00 13,377,400 55.733 2.78%
2025-07-15 0 53.95 53.90 53.95 50.60 54.25 9,387,718 492,962,784 52.511 53.95 53.90 53.95 50.60 54.25 9,387,718 52.511 6.41%
2025-07-14 0 50.70 50.70 50.75 49.85 51.40 3,151,800 158,756,022 50.370 50.70 50.70 50.75 49.85 51.40 3,151,800 50.370 -0.20%
2025-07-11 0 50.80 50.65 50.80 49.70 51.40 4,090,800 207,515,576 50.727 50.80 50.65 50.80 49.70 51.40 4,090,800 50.727 2.32%
2025-07-10 0 49.65 49.60 49.65 48.65 50.45 5,521,800 273,016,170 49.443 49.65 49.60 49.65 48.65 50.45 5,521,800 49.443 -0.60%
2025-07-09 0 49.95 49.90 49.95 49.90 52.25 5,881,300 298,049,186 50.677 49.95 49.90 49.95 49.90 52.25 5,881,300 50.677 -4.40%
2025-07-08 0 52.25 52.20 52.25 51.00 52.90 5,124,700 265,906,957 51.887 52.25 52.20 52.25 51.00 52.90 5,124,700 51.887 0.48%
2025-07-07 0 52.00 51.80 52.00 50.75 52.30 3,160,400 162,598,512 51.449 52.00 51.80 52.00 50.75 52.30 3,160,400 51.449 0.68%
2025-07-04 0 51.65 51.65 51.70 51.50 53.45 4,184,900 217,862,421 52.059 51.65 51.65 51.70 51.50 53.45 4,184,900 52.059 -2.55%
2025-07-03 0 53.00 53.00 53.05 50.60 53.20 4,054,618 211,383,488 52.134 53.00 53.00 53.05 50.60 53.20 4,054,618 52.134 1.92%
2025-07-02 0 52.00 51.95 52.00 50.70 52.65 4,887,900 252,570,298 51.673 52.00 51.95 52.00 50.70 52.65 4,887,900 51.673 1.17%
2025-06-30 0 51.40 51.40 51.55 51.10 53.20 4,561,403 236,941,728 51.945 51.40 51.40 51.55 51.10 53.20 4,561,403 51.945 -0.29%
2025-06-27 0 51.55 51.55 51.60 51.10 54.10 5,759,700 301,607,310 52.365 51.55 51.55 51.60 51.10 54.10 5,759,700 52.365 -3.19%
2025-06-26 0 53.25 53.20 53.25 52.30 54.95 5,243,800 280,997,847 53.587 53.25 53.20 53.25 52.30 54.95 5,243,800 53.587 -1.57%
2025-06-25 0 54.10 54.00 54.10 52.75 54.80 6,792,424 364,772,964 53.703 54.10 54.00 54.10 52.75 54.80 6,792,424 53.703 1.12%
2025-06-24 0 53.50 53.50 53.55 48.90 54.25 13,518,044 703,824,982 52.066 53.50 53.50 53.55 48.90 54.25 13,518,044 52.066 9.41%
2025-06-23 0 48.90 48.90 48.95 45.45 49.20 4,886,823 232,513,109 47.580 48.90 48.90 48.95 45.45 49.20 4,886,823 47.580 0.93%
2025-06-20 0 48.45 48.25 48.45 47.30 49.70 6,145,009 298,594,078 48.591 48.45 48.25 48.45 47.30 49.70 6,145,009 48.591 2.65%
2025-06-19 0 47.20 47.20 47.25 46.60 49.75 5,203,850 249,426,199 47.931 47.20 47.20 47.25 46.60 49.75 5,203,850 47.931 -2.58%
2025-06-18 0 48.45 48.40 48.45 46.80 50.00 8,082,950 393,666,199 48.703 48.45 48.40 48.45 46.80 50.00 8,082,950 48.703 3.42%
2025-06-17 0 46.85 46.85 46.90 46.35 47.85 3,041,600 143,183,303 47.075 46.85 46.85 46.90 46.35 47.85 3,041,600 47.075 -0.11%
2025-06-16 0 46.90 46.90 47.00 45.65 48.60 4,714,989 222,031,547 47.091 46.90 46.90 47.00 45.65 48.60 4,714,989 47.091 -0.32%
2025-06-13 0 47.05 47.00 47.05 46.15 49.90 7,003,200 332,984,808 47.548 47.05 47.00 47.05 46.15 49.90 7,003,200 47.548 -4.47%
2025-06-12 0 49.25 49.25 49.30 48.25 51.40 10,270,456 509,130,910 49.572 49.25 49.25 49.30 48.25 51.40 10,270,456 49.572 0.31%
2025-06-11 0 49.10 49.05 49.10 49.00 51.50 6,431,000 321,786,353 50.037 49.10 49.05 49.10 49.00 51.50 6,431,000 50.037 -0.41%
2025-06-10 0 49.30 49.25 49.30 45.20 50.30 13,092,610 627,416,544 47.921 49.30 49.25 49.30 45.20 50.30 13,092,610 47.921 7.17%
2025-06-09 0 46.00 46.00 46.05 41.90 46.10 6,789,631 300,457,413 44.252 46.00 46.00 46.05 41.90 46.10 6,789,631 44.252 9.79%
2025-06-06 0 41.90 41.90 41.95 41.90 43.90 3,554,347 151,044,425 42.496 41.90 41.90 41.95 41.90 43.90 3,554,347 42.496 -4.12%
2025-06-05 0 43.70 43.70 43.75 42.95 44.05 3,094,400 134,567,725 43.488 43.70 43.70 43.75 42.95 44.05 3,094,400 43.488 2.34%
2025-06-04 0 42.70 42.70 42.75 41.80 43.30 2,881,000 122,829,919 42.634 42.70 42.70 42.75 41.80 43.30 2,881,000 42.634 2.89%
2025-06-03 0 41.50 41.50 41.70 40.90 42.65 3,996,592 166,036,261 41.544 41.50 41.50 41.70 40.90 42.65 3,996,592 41.544 -1.78%
2025-06-02 0 42.25 41.95 42.25 41.00 43.00 777,000 32,230,962 41.481 42.25 41.95 42.25 41.00 43.00 777,000 41.481 -1.86%
2025-05-30 0 43.05 42.95 43.05 42.20 44.45 3,198,516 137,443,426 42.971 43.05 42.95 43.05 42.20 44.45 3,198,516 42.971 -3.15%
2025-05-29 0 44.45 44.45 44.50 43.30 44.85 3,238,225 143,086,688 44.187 44.45 44.45 44.50 43.30 44.85 3,238,225 44.187 1.83%
2025-05-28 0 43.65 43.65 43.70 42.10 46.50 8,634,900 378,481,450 43.832 43.65 43.65 43.70 42.10 46.50 8,634,900 43.832 -5.83%
2025-05-27 0 46.35 46.30 46.35 45.25 47.90 3,759,500 175,544,220 46.694 46.35 46.30 46.35 45.25 47.90 3,759,500 46.694 1.09%
2025-05-26 0 45.85 45.85 45.90 45.05 46.80 3,940,288 181,618,445 46.093 45.85 45.85 45.90 45.05 46.80 3,940,288 46.093 0.11%
2025-05-23 0 45.80 45.75 45.80 45.75 49.55 7,719,600 367,315,975 47.582 45.80 45.75 45.80 45.75 49.55 7,719,600 47.582 -3.48%
2025-05-22 0 47.45 47.45 47.50 45.60 47.75 7,004,334 329,646,189 47.063 47.45 47.45 47.50 45.60 47.75 7,004,334 47.063 3.72%
2025-05-21 0 45.75 45.70 45.75 43.80 46.70 7,081,400 321,927,073 45.461 45.75 45.70 45.75 43.80 46.70 7,081,400 45.461 2.58%
2025-05-20 0 44.60 44.55 44.60 43.65 45.35 3,996,500 177,149,536 44.326 44.60 44.55 44.60 43.65 45.35 3,996,500 44.326 -0.45%
2025-05-19 0 44.80 44.75 44.80 43.00 45.85 6,193,504 276,037,506 44.569 44.80 44.75 44.80 43.00 45.85 6,193,504 44.569 1.47%
2025-05-16 0 44.15 44.10 44.15 40.80 45.25 16,825,470 726,630,972 43.186 44.15 44.10 44.15 40.80 45.25 16,825,470 43.186 11.63%
2025-05-15 0 39.55 39.55 39.60 38.90 40.90 3,271,850 130,547,587 39.900 39.55 39.55 39.60 38.90 40.90 3,271,850 39.900 0.76%
2025-05-14 0 39.25 39.20 39.25 38.50 39.55 2,130,210 83,288,999 39.099 39.25 39.20 39.25 38.50 39.55 2,130,210 39.099 0.90%
2025-05-13 0 38.90 38.90 39.00 38.90 41.45 4,134,400 164,689,926 39.834 38.90 38.90 39.00 38.90 41.45 4,134,400 39.834 -4.66%
2025-05-12 0 40.80 40.80 40.85 39.25 41.20 7,801,400 313,258,068 40.154 40.80 40.80 40.85 39.25 41.20 7,801,400 40.154 0.99%
2025-05-09 0 40.40 40.35 40.40 40.00 41.30 1,608,153 64,947,630 40.386 40.40 40.35 40.40 40.00 41.30 1,608,153 40.386 0.25%
2025-05-08 0 40.30 40.30 40.40 40.05 41.65 2,682,700 109,548,700 40.835 40.30 40.30 40.40 40.05 41.65 2,682,700 40.835 -1.10%
2025-05-07 0 40.75 40.75 40.80 40.30 42.75 3,586,000 147,565,600 41.150 40.75 40.75 40.80 40.30 42.75 3,586,000 41.150 -1.93%
2025-05-06 0 41.55 41.55 41.60 40.80 42.50 4,218,000 176,791,277 41.914 41.55 41.55 41.60 40.80 42.50 4,218,000 41.914 1.59%
2025-05-02 0 40.90 40.85 40.90 39.45 41.00 724,000 29,275,460 40.436 40.90 40.85 40.90 39.45 41.00 724,000 40.436 0.86%
2025-04-30 0 40.55 40.55 40.60 38.25 40.95 6,183,600 246,719,878 39.899 40.55 40.55 40.60 38.25 40.95 6,183,600 39.899 7.28%
2025-04-29 0 37.80 37.80 37.85 37.60 39.15 2,526,700 96,638,569 38.247 37.80 37.80 37.85 37.60 39.15 2,526,700 38.247 -2.33%
2025-04-28 0 38.70 38.70 38.75 38.60 39.65 3,459,900 135,485,157 39.159 38.70 38.70 38.75 38.60 39.65 3,459,900 39.159 0.65%
2025-04-25 0 38.45 38.45 38.50 38.45 39.80 2,602,800 102,077,284 39.218 38.45 38.45 38.50 38.45 39.80 2,602,800 39.218 -1.03%
2025-04-24 0 38.85 38.85 38.90 37.65 39.55 3,420,600 131,859,654 38.549 38.85 38.85 38.90 37.65 39.55 3,420,600 38.549 1.70%
2025-04-23 0 38.20 38.15 38.20 37.15 39.00 6,767,800 257,730,550 38.082 38.20 38.15 38.20 37.15 39.00 6,767,800 38.082 3.38%
2025-04-22 0 36.95 36.90 36.95 35.60 37.80 4,562,600 166,597,635 36.514 36.95 36.90 36.95 35.60 37.80 4,562,600 36.514 0.54%
2025-04-17 0 36.75 36.75 36.80 36.50 37.70 2,847,513 105,692,394 37.117 36.75 36.75 36.80 36.50 37.70 2,847,513 37.117 -1.47%
2025-04-16 0 37.30 37.30 37.35 36.95 39.75 3,850,939 145,024,578 37.660 37.30 37.30 37.35 36.95 39.75 3,850,939 37.660 -4.97%
2025-04-15 0 39.25 39.25 39.40 39.00 39.90 2,143,787 84,578,662 39.453 39.25 39.25 39.40 39.00 39.90 2,143,787 39.453 -0.63%
2025-04-14 0 39.50 39.50 39.55 39.35 40.65 2,879,090 115,358,021 40.068 39.50 39.50 39.55 39.35 40.65 2,879,090 40.068 1.67%
2025-04-11 0 38.85 38.80 38.85 37.10 39.45 3,738,920 144,718,811 38.706 38.85 38.80 38.85 37.10 39.45 3,738,920 38.706 2.24%
2025-04-10 0 38.00 38.00 38.05 37.90 39.75 4,676,577 181,211,507 38.749 38.00 38.00 38.05 37.90 39.75 4,676,577 38.749 2.43%
2025-04-09 0 37.10 37.10 37.15 33.50 37.80 7,598,256 273,155,394 35.950 37.10 37.10 37.15 33.50 37.80 7,598,256 35.950 4.51%
2025-04-08 0 35.50 35.50 35.60 34.35 36.85 8,087,400 287,241,762 35.517 35.50 35.50 35.60 34.35 36.85 8,087,400 35.517 3.50%
2025-04-07 0 34.30 34.30 34.35 34.00 41.95 12,213,770 457,817,811 37.484 34.30 34.30 34.35 34.00 41.95 12,213,770 37.484 -25.92%
2025-04-03 0 46.30 46.25 46.30 44.50 46.40 3,936,325 178,550,678 45.360 46.30 46.25 46.30 44.50 46.40 3,936,325 45.360 -0.75%
2025-04-02 0 46.65 46.65 46.70 46.65 48.65 4,136,713 197,094,158 47.645 46.65 46.65 46.70 46.65 48.65 4,136,713 47.645 -0.96%
2025-04-01 0 47.10 47.10 47.30 46.25 48.25 7,995,272 380,240,474 47.558 47.10 47.10 47.30 46.25 48.25 7,995,272 47.558 3.52%
2025-03-31 0 45.50 45.50 45.85 43.55 46.10 3,562,100 158,963,080 44.626 45.50 45.50 45.85 43.55 46.10 3,562,100 44.626 -1.41%
2025-03-28 0 46.15 46.15 46.30 45.95 47.80 2,946,890 138,021,206 46.836 46.15 46.15 46.30 45.95 47.80 2,946,890 46.836 -1.60%
2025-03-27 0 46.90 46.85 46.90 45.00 47.40 3,027,610 140,958,951 46.558 46.90 46.85 46.90 45.00 47.40 3,027,610 46.558 1.41%
2025-03-26 0 46.25 46.25 46.45 45.00 46.90 2,552,500 118,257,582 46.330 46.25 46.25 46.45 45.00 46.90 2,552,500 46.330 2.78%
2025-03-25 0 45.00 45.00 45.15 44.25 46.45 2,722,251 122,701,733 45.074 45.00 45.00 45.15 44.25 46.45 2,722,251 45.074 -1.42%
2025-03-24 0 45.65 45.65 45.80 45.00 46.55 2,272,727 104,119,785 45.813 45.65 45.65 45.80 45.00 46.55 2,272,727 45.813 0.55%
2025-03-21 0 45.40 45.40 45.65 44.80 47.00 3,760,457 171,754,793 45.674 45.40 45.40 45.65 44.80 47.00 3,760,457 45.674 -2.99%
2025-03-20 0 46.80 46.75 46.80 46.45 48.30 4,751,218 224,796,298 47.313 46.80 46.75 46.80 46.45 48.30 4,751,218 47.313 0.11%
2025-03-19 0 46.75 46.70 46.75 46.70 48.75 5,982,754 281,779,325 47.099 46.75 46.70 46.75 46.70 48.75 5,982,754 47.099 -3.71%
2025-03-18 0 48.55 48.55 48.60 47.85 53.00 15,508,548 763,893,164 49.256 48.55 48.55 48.60 47.85 53.00 15,508,548 49.256 -4.43%
2025-03-17 0 50.80 50.75 50.80 48.10 51.60 8,097,928 408,484,864 50.443 50.80 50.75 50.80 48.10 51.60 8,097,928 50.443 6.39%
2025-03-14 0 47.75 47.55 47.75 47.20 48.80 3,620,260 174,243,889 48.130 47.75 47.55 47.75 47.20 48.80 3,620,260 48.130 -0.52%
2025-03-13 0 48.00 47.85 48.00 46.50 50.50 4,802,019 230,514,359 48.004 48.00 47.85 48.00 46.50 50.50 4,802,019 48.004 -2.64%
2025-03-12 0 49.30 49.30 49.35 48.75 51.30 5,980,509 297,997,138 49.828 49.30 49.30 49.35 48.75 51.30 5,980,509 49.828 -0.50%
2025-03-11 0 49.55 49.55 49.70 48.15 49.95 7,833,058 383,453,695 48.953 49.55 49.55 49.70 48.15 49.95 7,833,058 48.953 -2.75%
2025-03-10 0 50.95 50.90 50.95 49.00 53.80 10,089,190 514,633,655 51.008 50.95 50.90 50.95 49.00 53.80 10,089,190 51.008 -4.59%
2025-03-07 0 53.40 53.40 53.45 49.30 54.60 16,297,175 843,929,390 51.784 53.40 53.40 53.45 49.30 54.60 16,297,175 51.784 7.34%
2025-03-06 0 49.75 49.75 49.80 48.55 51.45 12,584,698 628,193,882 49.917 49.75 49.75 49.80 48.55 51.45 12,584,698 49.917 5.63%
2025-03-05 0 47.10 47.10 47.25 44.35 47.75 6,968,100 321,404,990 46.125 47.10 47.10 47.25 44.35 47.75 6,968,100 46.125 6.32%
2025-03-04 0 44.30 44.30 44.70 42.05 45.15 6,613,507 292,303,434 44.198 44.30 44.30 44.70 42.05 45.15 6,613,507 44.198 1.84%
2025-03-03 0 43.50 43.50 43.75 42.55 45.05 7,530,100 330,338,610 43.869 43.50 43.50 43.75 42.55 45.05 7,530,100 43.869 1.16%
2025-02-28 0 43.00 43.00 43.05 41.80 45.60 14,374,876 618,192,876 43.005 43.00 43.00 43.05 41.80 45.60 14,374,876 43.005 -5.91%
2025-02-27 0 45.70 45.65 45.70 45.20 51.70 16,684,528 791,358,096 47.431 45.70 45.65 45.70 45.20 51.70 16,684,528 47.431 -8.51%
2025-02-26 0 49.95 49.95 50.00 47.50 51.40 14,207,551 700,786,637 49.325 49.95 49.95 50.00 47.50 51.40 14,207,551 49.325 -1.77%
2025-02-25 0 50.85 50.80 50.85 48.45 53.35 17,432,221 900,510,273 51.658 50.85 50.80 50.85 48.45 53.35 17,432,221 51.658 -8.87%
2025-02-24 0 55.80 55.75 55.80 55.00 58.40 9,398,800 530,126,919 56.404 55.80 55.75 55.80 55.00 58.40 9,398,800 56.404 -2.96%
2025-02-21 0 57.50 57.40 57.50 53.80 57.50 16,712,462 932,950,190 55.824 57.50 57.40 57.50 53.80 57.50 16,712,462 55.824 5.80%
2025-02-20 0 54.35 54.25 54.35 53.30 56.80 11,757,630 641,081,315 54.525 54.35 54.25 54.35 53.30 56.80 11,757,630 54.525 -5.72%
2025-02-19 0 57.65 57.60 57.65 54.05 58.35 14,428,333 810,307,456 56.161 57.65 57.60 57.65 54.05 58.35 14,428,333 56.161 2.04%
2025-02-18 0 56.50 56.40 56.50 54.60 59.30 14,160,500 803,156,230 56.718 56.50 56.40 56.50 54.60 59.30 14,160,500 56.718 -2.50%
2025-02-17 0 57.95 57.90 57.95 55.25 59.65 24,324,822 1,393,244,950 57.277 57.95 57.90 57.95 55.25 59.65 24,324,822 57.277 4.04%
2025-02-14 0 55.70 55.70 55.75 51.20 56.00 21,653,781 1,176,219,303 54.319 55.70 55.70 55.75 51.20 56.00 21,653,781 54.319 9.22%
2025-02-13 0 51.00 50.90 51.00 50.80 55.55 14,357,375 759,852,997 52.924 51.00 50.90 51.00 50.80 55.55 14,357,375 52.924 -2.49%
2025-02-12 0 52.30 52.30 52.35 50.60 53.80 15,696,983 815,883,573 51.977 52.30 52.30 52.35 50.60 53.80 15,696,983 51.977 -0.29%
2025-02-11 0 52.45 52.45 52.50 52.15 56.10 12,719,445 689,080,902 54.175 52.45 52.45 52.50 52.15 56.10 12,719,445 54.175 -5.50%
2025-02-10 0 55.50 55.50 55.60 55.15 58.30 15,591,580 890,559,449 57.118 55.50 55.50 55.60 55.15 58.30 15,591,580 57.118 0.18%
2025-02-07 0 55.40 55.35 55.40 53.50 58.90 22,227,929 1,249,995,967 56.235 55.40 55.35 55.40 53.50 58.90 22,227,929 56.235 -2.46%
2025-02-06 0 56.80 56.80 56.85 54.25 58.35 15,739,100 893,933,825 56.797 56.80 56.80 56.85 54.25 58.35 15,739,100 56.797 0.80%
2025-02-05 0 56.35 56.15 56.35 54.25 59.70 19,597,472 1,114,594,134 56.874 56.35 56.15 56.35 54.25 59.70 19,597,472 56.874 -9.91%
2025-02-04 0 62.55 62.40 62.55 58.25 63.00 5,959,990 366,278,026 61.456 62.55 62.40 62.55 58.25 63.00 5,959,990 61.456 8.03%
2025-02-03 0 57.90 57.85 57.90 49.90 58.30 4,029,200 222,530,720 55.230 57.90 57.85 57.90 49.90 58.30 4,029,200 55.230 15.57%
2025-01-28 0 50.10 50.05 50.10 48.60 51.85 964,400 48,085,605 49.861 50.10 50.05 50.10 48.60 51.85 964,400 49.861 -2.72%
2025-01-27 0 51.50 51.45 51.50 49.60 52.85 9,285,159 474,021,781 51.052 51.50 51.45 51.50 49.60 52.85 9,285,159 51.052 4.89%
2025-01-24 0 49.10 49.05 49.10 44.50 49.65 10,363,400 492,315,180 47.505 49.10 49.05 49.10 44.50 49.65 10,363,400 47.505 11.59%
2025-01-23 0 44.00 43.90 44.00 43.40 45.90 8,084,500 360,307,066 44.568 44.00 43.90 44.00 43.40 45.90 8,084,500 44.568 3.17%
2025-01-22 0 42.65 42.60 42.65 40.70 43.65 5,645,500 240,378,617 42.579 42.65 42.60 42.65 40.70 43.65 5,645,500 42.579 2.77%
2025-01-21 0 41.50 41.45 41.50 40.25 42.25 6,234,400 257,679,455 41.332 41.50 41.45 41.50 40.25 42.25 6,234,400 41.332 2.98%
2025-01-20 0 40.30 40.30 40.40 38.80 41.80 6,150,500 247,243,165 40.199 40.30 40.30 40.40 38.80 41.80 6,150,500 40.199 0.62%
2025-01-17 0 40.05 40.00 40.05 39.50 41.30 3,583,100 144,169,599 40.236 40.05 40.00 40.05 39.50 41.30 3,583,100 40.236 -2.32%
2025-01-16 0 41.00 41.00 41.05 40.15 42.50 3,311,200 136,555,900 41.241 41.00 41.00 41.05 40.15 42.50 3,311,200 41.241 0.37%
2025-01-15 0 40.85 40.85 40.90 40.40 42.55 3,777,900 156,465,678 41.416 40.85 40.85 40.90 40.40 42.55 3,777,900 41.416 -1.21%
2025-01-14 0 41.35 41.35 41.45 38.80 42.45 5,381,900 219,848,581 40.850 41.35 41.35 41.45 38.80 42.45 5,381,900 40.850 6.85%
2025-01-13 0 38.70 38.70 38.75 38.50 41.30 6,065,900 238,762,980 39.362 38.70 38.70 38.75 38.50 41.30 6,065,900 39.362 -6.18%
2025-01-10 0 41.25 41.25 41.30 40.55 43.95 5,217,500 219,435,478 42.058 41.25 41.25 41.30 40.55 43.95 5,217,500 42.058 -3.85%
2025-01-09 0 42.90 42.85 42.90 40.50 43.30 6,460,900 271,982,174 42.097 42.90 42.85 42.90 40.50 43.30 6,460,900 42.097 5.02%
2025-01-08 0 40.85 40.80 40.85 39.50 42.10 7,384,600 300,594,475 40.706 40.85 40.80 40.85 39.50 42.10 7,384,600 40.706 -2.62%
2025-01-07 0 41.95 41.90 41.95 41.35 43.80 7,449,200 316,602,425 42.502 41.95 41.90 41.95 41.35 43.80 7,449,200 42.502 -2.44%
2025-01-06 0 43.00 42.90 43.00 42.20 47.85 9,551,274 427,483,083 44.757 43.00 42.90 43.00 42.20 47.85 9,551,274 44.757 -6.62%
2025-01-03 0 46.05 46.00 46.05 43.25 46.05 9,918,836 443,532,010 44.716 46.05 46.00 46.05 43.25 46.05 9,918,836 44.716 1.66%
2025-01-02 0 45.30 45.30 45.35 45.10 50.95 11,135,000 527,136,040 47.340 45.30 45.30 45.35 45.10 50.95 11,135,000 47.340 -11.09%
2024-12-31 0 50.95 50.30 50.95 49.50 52.70 4,498,000 227,448,343 50.567 50.95 50.30 50.95 49.50 52.70 4,498,000 50.567 -2.49%
2024-12-30 0 52.25 52.20 52.25 50.75 55.50 6,653,800 350,733,865 52.712 52.25 52.20 52.25 50.75 55.50 6,653,800 52.712 -3.95%
2024-12-27 0 54.40 54.35 54.40 51.55 55.20 8,557,200 461,630,835 53.946 54.40 54.35 54.40 51.55 55.20 8,557,200 53.946 6.15%
2024-12-24 0 51.25 51.10 51.25 49.45 53.25 3,326,100 169,336,722 50.911 51.25 51.10 51.25 49.45 53.25 3,326,100 50.911 -0.49%
2024-12-23 0 51.50 51.45 51.50 50.20 55.00 6,635,696 349,880,365 52.727 51.50 51.45 51.50 50.20 55.00 6,635,696 52.727 -0.58%
2024-12-20 0 51.80 51.70 51.80 50.35 54.10 8,090,500 424,315,662 52.446 51.80 51.70 51.80 50.35 54.10 8,090,500 52.446 1.37%
2024-12-19 0 51.10 51.10 51.15 50.70 53.10 8,444,100 437,825,217 51.850 51.10 51.10 51.15 50.70 53.10 8,444,100 51.850 -5.02%
2024-12-18 0 53.80 53.75 53.80 49.35 55.10 10,599,168 558,756,003 52.717 53.80 53.75 53.80 49.35 55.10 10,599,168 52.717 9.46%
2024-12-17 0 49.15 49.10 49.25 48.60 53.50 10,310,573 515,839,696 50.030 49.15 49.10 49.25 48.60 53.50 10,310,573 50.030 -7.26%
2024-12-16 0 53.00 52.90 53.00 51.20 56.10 9,649,156 513,449,638 53.212 53.00 52.90 53.00 51.20 56.10 9,649,156 53.212 0.66%
2024-12-13 0 52.65 52.65 52.95 52.65 58.20 17,547,897 975,253,693 55.577 52.65 52.65 52.95 52.65 58.20 17,547,897 55.577 -4.96%
2024-12-12 0 55.40 55.20 55.40 54.10 57.45 12,707,144 709,903,399 55.866 55.40 55.20 55.40 54.10 57.45 12,707,144 55.866 -0.63%
2024-12-11 0 55.75 55.70 55.75 51.10 57.75 17,131,100 956,200,327 55.817 55.75 55.70 55.75 51.10 57.75 17,131,100 55.817 5.09%
2024-12-10 0 53.05 52.75 53.05 49.55 54.95 21,276,401 1,123,500,654 52.805 53.05 52.75 53.05 49.55 54.95 21,276,401 52.805 3.21%
2024-12-09 0 51.40 51.35 51.40 46.25 51.40 30,035,626 1,474,226,479 49.083 51.40 51.35 51.40 46.25 51.40 30,035,626 49.083 14.86%
2024-12-06 0 44.75 44.75 44.90 43.00 46.20 11,338,200 506,634,275 44.684 44.75 44.75 44.90 43.00 46.20 11,338,200 44.684 2.87%
2024-12-05 0 43.50 43.50 43.55 40.10 43.85 14,568,920 616,889,447 42.343 43.50 43.50 43.55 40.10 43.85 14,568,920 42.343 10.27%
2024-12-04 0 39.45 39.40 39.45 38.30 41.85 10,110,700 404,284,885 39.986 39.45 39.40 39.45 38.30 41.85 10,110,700 39.986 2.60%
2024-12-03 0 38.45 38.45 38.50 37.75 40.95 6,670,314 261,028,279 39.133 38.45 38.45 38.50 37.75 40.95 6,670,314 39.133 -4.23%
2024-12-02 0 40.15 40.15 40.20 38.30 41.80 8,464,100 339,541,815 40.116 40.15 40.15 40.20 38.30 41.80 8,464,100 40.116 3.48%
2024-11-29 0 38.80 38.70 38.80 37.50 40.30 8,736,480 339,350,268 38.843 38.80 38.70 38.80 37.50 40.30 8,736,480 38.843 -0.51%
2024-11-28 0 39.00 38.95 39.00 38.40 44.70 11,518,200 467,839,462 40.617 39.00 38.95 39.00 38.40 44.70 11,518,200 40.617 -10.86%
2024-11-27 0 43.75 43.70 43.75 40.65 45.00 11,833,472 510,449,051 43.136 43.75 43.70 43.75 40.65 45.00 11,833,472 43.136 4.04%
2024-11-26 0 42.05 42.05 42.20 41.65 48.00 13,618,944 605,762,183 44.479 42.05 42.05 42.20 41.65 48.00 13,618,944 44.479 -11.57%
2024-11-25 0 47.55 47.50 47.55 41.60 48.30 23,046,900 1,051,015,395 45.603 47.55 47.50 47.55 41.60 48.30 23,046,900 45.603 8.07%
2024-11-22 0 44.00 43.95 44.00 43.00 48.35 20,592,400 941,313,675 45.712 44.00 43.95 44.00 43.00 48.35 20,592,400 45.712 1.38%
2024-11-21 0 43.40 43.40 43.45 41.80 47.50 18,860,200 834,631,743 44.254 43.40 43.40 43.45 41.80 47.50 18,860,200 44.254 -0.91%
2024-11-20 0 43.80 43.75 43.80 37.05 44.00 26,320,722 1,059,480,048 40.253 43.80 43.75 43.80 37.05 44.00 26,320,722 40.253 19.67%
2024-11-19 0 36.60 36.60 36.65 34.80 38.90 11,130,000 415,360,297 37.319 36.60 36.60 36.65 34.80 38.90 11,130,000 37.319 -2.27%
2024-11-18 0 37.45 37.40 37.45 36.90 40.20 10,750,200 413,238,300 38.440 37.45 37.40 37.45 36.90 40.20 10,750,200 38.440 -1.06%
2024-11-15 0 37.85 37.85 37.90 37.35 43.55 23,152,260 927,965,785 40.081 37.85 37.85 37.90 37.35 43.55 23,152,260 40.081 -6.77%
2024-11-14 0 40.60 40.60 40.75 39.60 50.80 27,069,983 1,208,140,011 44.630 40.60 40.60 40.75 39.60 50.80 27,069,983 44.630 -15.85%
2024-11-13 0 48.25 48.20 48.25 42.00 48.25 20,006,088 909,104,829 45.441 48.25 48.20 48.25 42.00 48.25 20,006,088 45.441 15.43%
2024-11-12 0 41.80 41.70 41.80 41.05 51.60 21,740,480 983,416,131 45.234 41.80 41.70 41.80 41.05 51.60 21,740,480 45.234 -11.72%
2024-11-11 0 47.35 47.30 47.35 39.60 47.35 24,063,834 1,047,129,755 43.515 47.35 47.30 47.35 39.60 47.35 24,063,834 43.515 16.48%
2024-11-08 0 40.65 40.60 40.65 37.05 45.00 22,239,347 926,108,682 41.643 40.65 40.60 40.65 37.05 45.00 22,239,347 41.643 10.46%
2024-11-07 0 36.80 36.75 36.80 33.45 38.65 16,045,400 587,801,246 36.634 36.80 36.75 36.80 33.45 38.65 16,045,400 36.634 4.25%
2024-11-06 0 35.30 35.25 35.30 34.65 38.65 25,836,678 953,675,162 36.912 35.30 35.25 35.30 34.65 38.65 25,836,678 36.912 1.88%
2024-11-05 0 34.65 34.60 34.65 32.45 36.00 20,815,113 718,587,954 34.522 34.65 34.60 34.65 32.45 36.00 20,815,113 34.522 8.96%
2024-11-04 0 31.80 31.80 31.85 28.40 32.25 17,102,102 523,366,212 30.602 31.80 31.80 31.85 28.40 32.25 17,102,102 30.602 6.53%
2024-11-01 0 29.85 29.75 29.85 28.90 33.30 29,118,300 902,953,702 31.010 29.85 29.75 29.85 28.90 33.30 29,118,300 31.010 0.17%
2024-10-31 0 29.80 29.75 29.80 23.85 30.35 42,236,884 1,152,004,926 27.275 29.80 29.75 29.80 23.85 30.35 42,236,884 27.275 24.95%
2024-10-30 0 23.85 23.80 23.90 22.95 24.80 8,427,888 200,288,530 23.765 23.85 23.80 23.90 22.95 24.80 8,427,888 23.765 0.63%
2024-10-29 0 23.70 23.65 23.70 22.40 24.65 14,080,800 332,120,545 23.587 23.70 23.65 23.70 22.40 24.65 14,080,800 23.587 6.52%
2024-10-28 0 22.25 22.25 22.30 21.00 23.75 17,402,700 392,170,005 22.535 22.25 22.25 22.30 21.00 23.75 17,402,700 22.535 6.46%
2024-10-25 0 20.90 20.80 20.90 20.55 21.80 9,229,800 195,705,575 21.204 20.90 20.80 20.90 20.55 21.80 9,229,800 21.204 1.46%
2024-10-24 0 20.60 20.55 20.60 19.40 21.30 10,662,513 214,886,581 20.153 20.60 20.55 20.60 19.40 21.30 10,662,513 20.153 -0.72%
2024-10-23 0 20.75 20.75 20.85 20.50 21.90 7,284,586 154,462,733 21.204 20.75 20.75 20.85 20.50 21.90 7,284,586 21.204 -3.04%
2024-10-22 0 21.40 21.40 21.45 20.65 22.40 7,484,514 160,944,355 21.504 21.40 21.40 21.45 20.65 22.40 7,484,514 21.504 0.47%
2024-10-21 0 21.30 21.25 21.30 20.20 22.00 7,073,700 147,367,515 20.833 21.30 21.25 21.30 20.20 22.00 7,073,700 20.833 -0.47%
2024-10-18 0 21.40 21.25 21.40 20.00 21.75 6,289,400 131,688,222 20.938 21.40 21.25 21.40 20.00 21.75 6,289,400 20.938 6.73%
2024-10-17 0 20.05 20.05 20.10 19.90 22.15 8,753,600 181,562,816 20.742 20.05 20.05 20.10 19.90 22.15 8,753,600 20.742 -6.96%
2024-10-16 0 21.55 21.55 21.60 20.80 22.15 5,958,700 127,195,135 21.346 21.55 21.55 21.60 20.80 22.15 5,958,700 21.346 -3.58%
2024-10-15 0 22.35 22.25 22.35 21.55 22.65 4,332,014 95,502,329 22.046 22.35 22.25 22.35 21.55 22.65 4,332,014 22.046 1.36%
2024-10-14 0 22.05 22.05 22.10 21.80 24.00 6,534,820 146,956,861 22.488 22.05 22.05 22.10 21.80 24.00 6,534,820 22.488 -7.16%
2024-10-10 0 23.75 23.70 23.75 22.80 25.50 10,717,791 261,070,432 24.359 23.75 23.70 23.75 22.80 25.50 10,717,791 24.359 2.37%
2024-10-09 0 23.20 23.15 23.20 22.80 26.00 11,073,788 264,765,318 23.909 23.20 23.15 23.20 22.80 26.00 11,073,788 23.909 -7.20%
2024-10-08 0 25.00 24.95 25.00 23.30 29.00 26,728,842 666,498,735 24.936 25.00 24.95 25.00 23.30 29.00 26,728,842 24.936 -8.59%
2024-10-07 0 27.35 27.35 27.40 26.75 31.15 5,221,746 149,049,637 28.544 27.35 27.35 27.40 26.75 31.15 5,221,746 28.544 -5.20%
2024-10-04 0 28.85 28.75 28.85 24.05 29.15 4,461,200 120,814,570 27.081 28.85 28.75 28.85 24.05 29.15 4,461,200 27.081 15.40%
2024-10-03 0 25.00 24.75 25.00 23.00 26.70 1,415,800 34,621,895 24.454 25.00 24.75 25.00 23.00 26.70 1,415,800 24.454 -3.85%
2024-10-02 0 26.00 26.00 26.10 24.50 29.50 4,146,528 108,999,015 26.287 26.00 26.00 26.10 24.50 29.50 4,146,528 26.287 -4.59%
2024-09-30 0 27.25 27.20 27.25 18.80 36.55 36,599,850 915,158,649 25.004 27.25 27.20 27.25 18.80 36.55 36,599,850 25.004 -30.57%
2024-09-27 0 39.25 39.25 39.35 38.60 40.70 643,700 25,499,665 39.614 39.25 39.25 39.35 38.60 40.70 643,700 39.614 1.95%
2024-09-26 0 38.50 38.25 38.50 36.60 38.80 462,700 17,499,420 37.820 38.50 38.25 38.50 36.60 38.80 462,700 37.820 3.91%
2024-09-25 0 37.05 36.90 37.05 35.80 37.70 281,900 10,374,620 36.802 37.05 36.90 37.05 35.80 37.70 281,900 36.802 3.64%
2024-09-24 0 35.75 35.75 36.10 35.00 39.00 311,100 11,260,300 36.195 35.75 35.75 36.10 35.00 39.00 311,100 36.195 -1.52%
2024-09-23 0 36.30 36.30 36.60 33.75 37.80 346,200 12,354,767 35.687 36.30 36.30 36.60 33.75 37.80 346,200 35.687 1.97%
2024-09-20 0 35.60 35.60 35.85 34.10 36.80 160,200 5,654,140 35.294 35.60 35.60 35.85 34.10 36.80 160,200 35.294 2.01%
2024-09-19 0 34.90 34.90 35.00 32.95 35.70 164,300 5,666,725 34.490 34.90 34.90 35.00 32.95 35.70 164,300 34.490 4.49%
2024-09-17 0 33.40 32.80 33.40 - - 0 0 - 33.40 32.80 33.40 - - 0 - -0.30%
2024-09-16 0 33.50 32.35 33.50 32.10 33.50 2,600 84,200 32.385 33.50 32.35 33.50 32.10 33.50 2,600 32.385 3.08%
2024-09-13 0 32.50 32.50 32.80 32.45 36.25 116,800 3,989,250 34.155 32.50 32.50 32.80 32.45 36.25 116,800 34.155 -2.11%
2024-09-12 0 33.20 32.70 33.40 31.80 34.00 50,100 1,628,660 32.508 33.20 32.70 33.40 31.80 34.00 50,100 32.508 0.61%
2024-09-11 0 33.00 32.85 33.50 32.40 33.60 27,400 904,335 33.005 33.00 32.85 33.50 32.40 33.60 27,400 33.005 0.92%
2024-09-10 0 32.70 32.60 32.70 32.20 35.95 95,500 3,186,850 33.370 32.70 32.60 32.70 32.20 35.95 95,500 33.370 -5.22%
2024-09-09 0 34.50 34.40 34.50 34.20 36.55 82,700 2,899,205 35.057 34.50 34.40 34.50 34.20 36.55 82,700 35.057 -7.51%
2024-09-05 0 37.30 37.30 37.65 37.05 37.80 38,000 1,420,745 37.388 37.30 37.30 37.65 37.05 37.80 38,000 37.388 -0.67%
2024-09-04 0 37.55 37.15 37.55 37.15 38.00 45,500 1,706,425 37.504 37.55 37.15 37.55 37.15 38.00 45,500 37.504 -1.44%
2024-09-03 0 38.10 37.95 38.10 37.95 39.90 191,000 7,370,060 38.587 38.10 37.95 38.10 37.95 39.90 191,000 38.587 -4.39%
2024-09-02 0 39.85 39.45 39.95 38.95 42.55 53,900 2,173,380 40.322 39.85 39.45 39.95 38.95 42.55 53,900 40.322 -3.51%
2024-08-30 0 41.30 40.85 41.30 40.60 41.95 46,700 1,927,195 41.268 41.30 40.85 41.30 40.60 41.95 46,700 41.268 3.25%
2024-08-29 0 40.00 40.00 41.00 39.80 41.45 31,300 1,264,125 40.387 40.00 40.00 41.00 39.80 41.45 31,300 40.387 -1.36%
2024-08-28 0 40.55 40.30 41.00 40.00 43.00 36,700 1,501,385 40.910 40.55 40.30 41.00 40.00 43.00 36,700 40.910 -4.48%
2024-08-27 0 42.45 41.95 42.50 41.50 42.75 68,400 2,874,460 42.024 42.45 41.95 42.50 41.50 42.75 68,400 42.024 -0.82%
2024-08-26 0 42.80 42.60 42.80 39.45 42.90 136,500 5,610,815 41.105 42.80 42.60 42.80 39.45 42.90 136,500 41.105 8.91%
2024-08-23 0 39.30 39.30 39.45 39.00 42.25 106,400 4,234,480 39.798 39.30 39.30 39.45 39.00 42.25 106,400 39.798 -5.07%
2024-08-22 0 41.40 41.35 42.00 41.40 44.00 87,200 3,690,335 42.320 41.40 41.35 42.00 41.40 44.00 87,200 42.320 -2.59%
2024-08-21 0 42.50 42.45 42.65 42.10 43.50 70,100 3,009,020 42.925 42.50 42.45 42.65 42.10 43.50 70,100 42.925 -1.28%
2024-08-20 0 43.05 43.05 44.00 42.80 45.35 75,600 3,260,580 43.129 43.05 43.05 44.00 42.80 45.35 75,600 43.129 -0.69%
2024-08-19 0 43.35 43.35 43.85 43.20 49.35 243,200 10,841,140 44.577 43.35 43.35 43.85 43.20 49.35 243,200 44.577 -8.83%
2024-08-16 0 47.55 47.55 47.60 46.25 49.00 104,200 5,000,110 47.986 47.55 47.55 47.60 46.25 49.00 104,200 47.986 -1.45%
2024-08-15 0 48.25 47.55 48.30 46.25 49.00 75,600 3,598,835 47.604 48.25 47.55 48.30 46.25 49.00 75,600 47.604 2.77%
2024-08-14 0 46.95 46.95 47.00 45.25 47.60 90,700 4,223,260 46.563 46.95 46.95 47.00 45.25 47.60 90,700 46.563 1.19%
2024-08-13 0 46.40 46.35 46.40 44.50 49.80 196,300 9,163,785 46.683 46.40 46.35 46.40 44.50 49.80 196,300 46.683 3.57%
2024-08-12 0 44.80 44.50 44.80 43.90 45.00 72,200 3,212,630 44.496 44.80 44.50 44.80 43.90 45.00 72,200 44.496 1.93%
2024-08-09 0 43.95 43.95 44.25 43.90 46.90 74,100 3,319,960 44.804 43.95 43.95 44.25 43.90 46.90 74,100 44.804 -1.24%
2024-08-08 0 44.50 44.50 44.80 43.15 45.20 73,600 3,282,715 44.602 44.50 44.50 44.80 43.15 45.20 73,600 44.602 1.48%
2024-08-07 0 43.85 43.85 44.60 43.45 45.45 71,800 3,201,730 44.592 43.85 43.85 44.60 43.45 45.45 71,800 44.592 0.92%
2024-08-06 0 43.45 43.45 44.15 43.10 44.80 96,400 4,221,990 43.797 43.45 43.45 44.15 43.10 44.80 96,400 43.797 -1.70%
2024-08-05 0 44.20 44.20 44.60 43.35 46.15 95,500 4,229,345 44.286 44.20 44.20 44.60 43.35 46.15 95,500 44.286 -2.86%
2024-08-02 0 45.50 45.50 45.70 45.10 48.25 63,900 2,974,905 46.556 45.50 45.50 45.70 45.10 48.25 63,900 46.556 -2.78%
2024-08-01 0 46.80 46.80 47.30 46.70 49.45 34,200 1,614,340 47.203 46.80 46.80 47.30 46.70 49.45 34,200 47.203 -3.70%
2024-07-31 0 48.60 48.25 48.60 48.20 49.25 77,800 3,794,165 48.768 48.60 48.25 48.60 48.20 49.25 77,800 48.768 0.93%
2024-07-30 0 48.15 48.15 48.70 46.30 49.00 74,800 3,560,265 47.597 48.15 48.15 48.70 46.30 49.00 74,800 47.597 2.34%
2024-07-29 0 47.05 46.50 47.05 45.90 47.35 74,500 3,459,475 46.436 47.05 46.50 47.05 45.90 47.35 74,500 46.436 2.51%
2024-07-26 0 45.90 45.90 46.30 45.60 46.60 93,200 4,289,580 46.026 45.90 45.90 46.30 45.60 46.60 93,200 46.026 1.66%
2024-07-25 0 45.15 45.10 45.40 45.05 47.50 86,600 3,985,270 46.019 45.15 45.10 45.40 45.05 47.50 86,600 46.019 -3.94%
2024-07-24 0 47.00 47.00 47.80 47.00 48.75 27,000 1,281,030 47.446 47.00 47.00 47.80 47.00 48.75 27,000 47.446 -2.39%
2024-07-23 0 48.15 47.50 48.20 47.50 48.70 22,100 1,062,011 48.055 48.15 47.50 48.20 47.50 48.70 22,100 48.055 -0.21%
2024-07-22 0 48.25 48.25 48.90 48.15 49.30 18,100 878,365 48.528 48.25 48.25 48.90 48.15 49.30 18,100 48.528 -0.10%
2024-07-19 0 48.30 48.30 48.90 48.30 50.25 44,900 2,185,800 48.682 48.30 48.30 48.90 48.30 50.25 44,900 48.682 -0.41%
2024-07-18 0 48.50 48.50 49.15 48.30 49.45 20,900 1,022,485 48.923 48.50 48.50 49.15 48.30 49.45 20,900 48.923 -1.32%
2024-07-17 0 49.15 49.15 49.50 48.80 50.10 42,200 2,075,212 49.176 49.15 49.15 49.50 48.80 50.10 42,200 49.176 1.13%
2024-07-16 0 48.60 48.60 49.25 48.30 50.50 36,900 1,803,715 48.881 48.60 48.60 49.25 48.30 50.50 36,900 48.881 -1.22%
2024-07-15 0 49.20 49.15 49.45 49.10 51.75 69,700 3,500,925 50.228 49.20 49.15 49.45 49.10 51.75 69,700 50.228 -3.05%
2024-07-12 0 50.75 50.75 51.15 50.65 52.00 97,700 4,994,512 51.121 50.75 50.75 51.15 50.65 52.00 97,700 51.121 0.10%
2024-07-11 0 50.70 50.65 50.95 50.55 52.10 71,000 3,613,225 50.890 50.70 50.65 50.95 50.55 52.10 71,000 50.890 -1.36%
2024-07-10 0 51.40 51.40 51.55 49.55 52.20 127,900 6,530,405 51.059 51.40 51.40 51.55 49.55 52.20 127,900 51.059 1.58%
2024-07-09 0 50.60 50.50 50.60 49.00 50.60 122,200 6,114,645 50.038 50.60 50.50 50.60 49.00 50.60 122,200 50.038 3.27%
2024-07-08 0 49.00 48.95 49.00 47.80 49.90 120,200 5,831,055 48.511 49.00 48.95 49.00 47.80 49.90 120,200 48.511 -2.10%
2024-07-05 0 50.05 49.40 50.05 47.05 51.95 344,300 16,794,420 48.778 50.05 49.40 50.05 47.05 51.95 344,300 48.778 -5.30%
2024-07-04 0 52.85 52.50 52.85 51.75 56.00 301,600 16,388,515 54.339 52.85 52.50 52.85 51.75 56.00 301,600 54.339 -0.94%
2024-07-03 0 53.35 53.35 53.40 52.50 54.10 132,500 7,098,175 53.571 53.35 53.35 53.40 52.50 54.10 132,500 53.571 0.00%
2024-07-02 0 53.35 52.70 53.35 51.60 53.50 50,000 2,646,705 52.934 53.35 52.70 53.35 51.60 53.50 50,000 52.934 -0.28%
2024-06-28 0 53.50 53.50 53.60 52.05 53.75 180,700 9,599,580 53.124 53.50 53.50 53.60 52.05 53.75 180,700 53.124 1.42%
2024-06-27 0 52.75 52.05 52.75 51.85 53.90 79,100 4,172,674 52.752 52.75 52.05 52.75 51.85 53.90 79,100 52.752 -0.47%
2024-06-26 0 53.00 52.70 53.00 49.85 53.45 153,100 7,989,380 52.184 53.00 52.70 53.00 49.85 53.45 153,100 52.184 6.11%
2024-06-25 0 49.95 49.95 50.00 49.40 50.95 29,100 1,459,135 50.142 49.95 49.95 50.00 49.40 50.95 29,100 50.142 -0.30%
2024-06-24 0 50.10 49.85 50.15 49.15 51.20 71,000 3,562,045 50.170 50.10 49.85 50.15 49.15 51.20 71,000 50.170 -0.10%
2024-06-21 0 50.15 50.15 50.65 50.00 51.70 106,700 5,388,390 50.500 50.15 50.15 50.65 50.00 51.70 106,700 50.500 -2.24%
2024-06-20 0 51.30 51.25 51.30 51.20 54.00 119,500 6,256,905 52.359 51.30 51.25 51.30 51.20 54.00 119,500 52.359 -2.75%
2024-06-19 0 52.75 52.75 52.85 52.10 54.90 143,600 7,643,530 53.228 52.75 52.75 52.85 52.10 54.90 143,600 53.228 0.00%
2024-06-18 0 52.75 52.70 52.75 52.00 53.45 72,400 3,825,680 52.841 52.75 52.70 52.75 52.00 53.45 72,400 52.841 0.00%
2024-06-17 0 52.75 52.00 52.75 51.50 52.90 95,100 4,962,070 52.177 52.75 52.00 52.75 51.50 52.90 95,100 52.177 -1.03%
2024-06-14 0 53.30 52.75 53.30 51.50 53.50 126,400 6,648,760 52.601 53.30 52.75 53.30 51.50 53.50 126,400 52.601 2.70%
2024-06-13 0 51.90 51.90 52.35 51.35 53.50 115,600 6,056,055 52.388 51.90 51.90 52.35 51.35 53.50 115,600 52.388 -0.76%
2024-06-12 0 52.30 52.30 52.35 51.80 54.45 127,400 6,730,845 52.832 52.30 52.30 52.35 51.80 54.45 127,400 52.832 -2.97%
2024-06-11 0 53.90 53.85 53.90 52.50 55.55 187,400 10,140,388 54.111 53.90 53.85 53.90 52.50 55.55 187,400 54.111 0.94%
2024-06-07 0 53.40 53.40 53.70 52.90 55.35 175,300 9,459,470 53.962 53.40 53.40 53.70 52.90 55.35 175,300 53.962 -1.75%
2024-06-06 0 54.35 54.35 54.45 49.80 55.55 667,800 35,592,822 53.299 54.35 54.35 54.45 49.80 55.55 667,800 53.299 7.31%
2024-06-05 0 50.65 50.40 50.65 50.15 52.60 183,000 9,359,170 51.143 50.65 50.40 50.65 50.15 52.60 183,000 51.143 -2.69%
2024-06-04 0 52.05 52.05 52.20 50.85 55.40 261,400 13,645,825 52.203 52.05 52.05 52.20 50.85 55.40 261,400 52.203 -1.42%
2024-06-03 0 52.80 52.80 53.00 52.80 56.50 389,800 21,128,640 54.204 52.80 52.80 53.00 52.80 56.50 389,800 54.204 -4.00%
2024-05-31 0 55.00 55.00 55.35 53.10 57.15 659,600 36,183,530 54.857 55.00 55.00 55.35 53.10 57.15 659,600 54.857 3.00%
2024-05-30 0 53.40 53.30 53.40 48.25 57.45 1,356,960 73,231,238 53.967 53.40 53.30 53.40 48.25 57.45 1,356,960 53.967 11.48%
2024-05-29 0 47.90 47.90 48.35 47.55 56.00 537,700 27,490,685 51.126 47.90 47.90 48.35 47.55 56.00 537,700 51.126 -3.13%
2024-05-28 0 49.45 49.45 49.50 45.50 49.50 267,600 12,806,230 47.856 49.45 49.45 49.50 45.50 49.50 267,600 47.856 5.66%
2024-05-27 0 46.80 46.80 47.40 46.50 49.80 199,600 9,519,190 47.691 46.80 46.80 47.40 46.50 49.80 199,600 47.691 -4.68%
2024-05-24 0 49.10 49.10 49.30 48.75 51.75 171,200 8,493,285 49.610 49.10 49.10 49.30 48.75 51.75 171,200 49.610 -5.21%
2024-05-23 0 51.80 51.80 52.00 51.10 53.65 149,700 7,807,340 52.153 51.80 51.80 52.00 51.10 53.65 149,700 52.153 -0.38%
2024-05-22 0 52.00 51.60 52.00 51.75 56.20 427,800 22,819,220 53.341 52.00 51.60 52.00 51.75 56.20 427,800 53.341 0.97%
2024-05-21 0 51.50 51.25 51.50 50.55 54.50 237,800 12,458,185 52.389 51.50 51.25 51.50 50.55 54.50 237,800 52.389 -2.65%
2024-05-20 0 52.90 52.85 52.90 51.95 54.30 413,810 22,013,887 53.198 52.90 52.85 52.90 51.95 54.30 413,810 53.198 1.73%
2024-05-17 0 52.00 51.75 52.00 50.75 52.25 151,900 7,851,170 51.686 52.00 51.75 52.00 50.75 52.25 151,900 51.686 0.78%
2024-05-16 0 51.60 51.00 51.60 50.05 52.00 145,800 7,387,455 50.668 51.60 51.00 51.60 50.05 52.00 145,800 50.668 1.78%
2024-05-14 0 50.70 50.65 50.95 50.20 51.95 185,400 9,473,770 51.099 50.70 50.65 50.95 50.20 51.95 185,400 51.099 1.40%
2024-05-13 0 50.00 50.00 50.10 49.90 51.60 172,100 8,662,685 50.335 50.00 50.00 50.10 49.90 51.60 172,100 50.335 -3.10%
2024-05-10 0 51.60 51.60 51.80 51.05 53.15 188,300 9,726,955 51.657 51.60 51.60 51.80 51.05 53.15 188,300 51.657 -2.82%
2024-05-09 0 53.10 52.80 53.10 52.00 53.50 121,300 6,407,005 52.819 53.10 52.80 53.10 52.00 53.50 121,300 52.819 1.53%
2024-05-08 0 52.30 52.30 52.40 51.40 55.80 203,700 10,759,290 52.819 52.30 52.30 52.40 51.40 55.80 203,700 52.819 -4.30%
2024-05-07 0 54.65 54.60 54.65 54.00 57.35 204,200 11,326,717 55.469 54.65 54.60 54.65 54.00 57.35 204,200 55.469 -2.93%
2024-05-06 0 56.30 56.30 56.50 55.00 58.30 351,600 19,991,840 56.860 56.30 56.30 56.50 55.00 58.30 351,600 56.860 -1.49%
2024-05-03 0 57.15 56.60 57.15 56.00 63.00 138,500 8,268,140 59.698 57.15 56.60 57.15 56.00 63.00 138,500 59.698 -1.80%
2024-05-02 0 58.20 57.80 58.20 49.35 58.80 183,600 10,136,175 55.208 58.20 57.80 58.20 49.35 58.80 183,600 55.208 14.79%
2024-04-30 0 50.70 50.35 50.70 50.30 52.55 153,700 7,843,490 51.031 50.70 50.35 50.70 50.30 52.55 153,700 51.031 -0.59%
2024-04-29 0 51.00 51.00 51.05 50.05 54.40 633,300 32,869,400 51.902 51.00 51.00 51.05 50.05 54.40 633,300 51.902 -0.20%
2024-04-26 0 51.10 51.10 51.25 48.45 51.85 552,600 27,793,195 50.295 51.10 51.10 51.25 48.45 51.85 552,600 50.295 6.02%
2024-04-25 0 48.20 48.10 48.20 47.30 51.95 284,600 13,825,780 48.580 48.20 48.10 48.20 47.30 51.95 284,600 48.580 -4.37%
2024-04-24 0 50.40 50.35 50.40 49.40 52.30 412,500 21,037,405 51.000 50.40 50.35 50.40 49.40 52.30 412,500 51.000 1.61%
2024-04-23 0 49.60 49.60 49.70 49.00 53.85 328,201 16,738,740 51.001 49.60 49.60 49.70 49.00 53.85 328,201 51.001 -5.07%
2024-04-22 0 52.25 52.25 52.50 47.00 54.50 404,600 20,739,812 51.260 52.25 52.25 52.50 47.00 54.50 404,600 51.260 10.00%
2024-04-19 0 47.50 47.45 47.50 42.60 50.25 502,700 22,913,220 45.580 47.50 47.45 47.50 42.60 50.25 502,700 45.580 0.85%
2024-04-18 0 47.10 47.10 47.60 47.10 50.60 250,400 11,996,587 47.910 47.10 47.10 47.60 47.10 50.60 250,400 47.910 -3.19%
2024-04-17 0 48.65 48.65 48.85 48.00 53.00 316,000 15,677,152 49.611 48.65 48.65 48.85 48.00 53.00 316,000 49.611 -0.51%
2024-04-16 0 48.90 47.20 48.90 45.85 56.25 413,700 20,652,040 49.920 48.90 47.20 48.90 45.85 56.25 413,700 49.920 2.19%
2024-04-15 0 47.85 47.65 47.85 47.55 51.50 198,000 9,731,985 49.151 47.85 47.65 47.85 47.55 51.50 198,000 49.151 -7.80%
2024-04-12 0 51.90 50.90 51.90 50.55 55.90 148,900 7,810,465 52.454 51.90 50.90 51.90 50.55 55.90 148,900 52.454 -4.60%
2024-04-11 0 54.40 54.10 54.40 54.00 56.90 167,300 9,259,565 55.347 54.40 54.10 54.40 54.00 56.90 167,300 55.347 0.18%
2024-04-10 0 54.30 54.25 54.30 54.05 59.20 166,700 9,188,490 55.120 54.30 54.25 54.30 54.05 59.20 166,700 55.120 -5.40%
2024-04-09 0 57.40 57.15 57.30 56.40 61.35 193,700 11,181,489 57.726 57.40 57.15 57.30 56.40 61.35 193,700 57.726 -4.89%
2024-04-08 0 60.35 60.00 60.50 58.95 62.25 121,300 7,291,105 60.108 60.35 60.00 60.50 58.95 62.25 121,300 60.108 -3.44%
2024-04-05 0 62.50 61.50 62.00 60.25 63.00 11,500 713,200 62.017 62.50 61.50 62.00 60.25 63.00 11,500 62.017 2.46%
2024-04-03 0 61.00 60.40 60.95 59.95 63.00 130,800 7,947,150 60.758 61.00 60.40 60.95 59.95 63.00 130,800 60.758 -3.10%
2024-04-02 0 62.95 62.90 62.95 59.30 65.00 251,800 15,451,010 61.362 62.95 62.90 62.95 59.30 65.00 251,800 61.362 0.56%
2024-03-28 0 62.60 62.60 63.60 61.40 64.60 398,800 25,184,180 63.150 62.60 62.60 63.60 61.40 64.60 398,800 63.150 -1.18%
2024-03-27 0 63.35 62.65 63.35 61.30 64.65 200,340 12,676,938 63.277 63.35 62.65 63.35 61.30 64.65 200,340 63.277 -0.24%
2024-03-26 0 63.50 63.50 63.60 62.55 65.35 153,100 9,712,990 63.442 63.50 63.50 63.60 62.55 65.35 153,100 63.442 -2.91%
2024-03-25 0 65.40 65.35 65.45 61.05 66.60 390,600 24,825,760 63.558 65.40 65.35 65.45 61.05 66.60 390,600 63.558 0.46%
2024-03-22 0 65.10 65.10 65.30 65.00 69.80 320,000 21,288,550 66.527 65.10 65.10 65.30 65.00 69.80 320,000 66.527 -3.27%
2024-03-21 0 67.30 67.30 67.85 67.30 79.50 893,600 64,482,295 72.160 67.30 67.30 67.85 67.30 79.50 893,600 72.160 -5.41%
2024-03-20 0 71.15 71.15 71.40 63.35 73.45 718,400 49,721,615 69.212 71.15 71.15 71.40 63.35 73.45 718,400 69.212 2.67%
2024-03-19 0 69.30 69.15 69.30 69.15 75.80 613,300 43,869,055 71.530 69.30 69.15 69.30 69.15 75.80 613,300 71.530 -4.15%
2024-03-18 0 72.30 72.15 72.30 70.80 77.50 484,600 35,302,520 72.849 72.30 72.15 72.30 70.80 77.50 484,600 72.849 -0.69%
2024-03-15 0 72.80 72.80 72.95 68.00 73.45 502,900 35,777,550 71.142 72.80 72.80 72.95 68.00 73.45 502,900 71.142 4.90%
2024-03-14 0 69.40 69.40 69.55 68.35 74.00 218,000 15,289,105 70.134 69.40 69.40 69.55 68.35 74.00 218,000 70.134 -1.35%
2024-03-13 0 70.35 70.35 70.40 69.35 76.00 460,000 33,214,665 72.206 70.35 70.35 70.40 69.35 76.00 460,000 72.206 0.21%
2024-03-12 0 70.20 70.20 70.25 68.10 82.00 1,285,900 95,954,680 74.621 70.20 70.20 70.25 68.10 82.00 1,285,900 74.621 -1.40%
2024-03-11 0 71.20 71.05 71.20 66.80 79.95 743,700 53,432,145 71.846 71.20 71.05 71.20 66.80 79.95 743,700 71.846 3.79%
2024-03-08 0 68.60 68.55 68.60 64.70 89.60 1,896,700 137,958,560 72.736 68.60 68.55 68.60 64.70 89.60 1,896,700 72.736 -9.14%
2024-03-07 0 75.50 75.45 75.50 62.50 115.0 4,196,922 363,756,468 86.672 75.50 75.45 75.50 62.50 115.0 4,196,922 86.672 27.97%
2024-03-06 0 59.00 58.95 59.00 46.75 61.30 658,900 36,523,255 55.431 59.00 58.95 59.00 46.75 61.30 658,900 55.431 21.90%
2024-03-05 0 48.40 48.40 48.50 46.75 51.00 224,900 11,109,820 49.399 48.40 48.40 48.50 46.75 51.00 224,900 49.399 4.09%
2024-03-04 0 46.50 46.50 46.65 43.00 50.65 155,100 7,252,487 46.760 46.50 46.50 46.65 43.00 50.65 155,100 46.760 10.71%
2024-03-01 0 42.00 41.55 42.00 37.25 42.20 88,600 3,496,622 39.465 42.00 41.55 42.00 37.25 42.20 88,600 39.465 12.45%
2024-02-29 0 37.35 37.25 37.35 37.25 38.90 61,600 2,314,370 37.571 37.35 37.25 37.35 37.25 38.90 61,600 37.571 0.27%
2024-02-28 0 37.25 37.25 39.20 37.20 42.10 100,800 3,926,915 38.957 37.25 37.25 39.20 37.20 42.10 100,800 38.957 -6.29%
2024-02-27 0 39.75 39.00 39.75 37.50 41.95 46,500 1,797,895 38.664 39.75 39.00 39.75 37.50 41.95 46,500 38.664 1.92%
2024-02-26 0 39.00 39.00 39.35 39.00 41.15 72,700 2,933,085 40.345 39.00 39.00 39.35 39.00 41.15 72,700 40.345 -4.18%
2024-02-23 0 40.70 38.85 40.70 38.85 40.80 11,500 454,420 39.515 40.70 38.85 40.70 38.85 40.80 11,500 39.515 6.13%
2024-02-22 0 38.35 38.35 39.25 37.50 40.05 20,300 784,130 38.627 38.35 38.35 39.25 37.50 40.05 20,300 38.627 -1.92%
2024-02-21 0 39.10 39.05 39.10 39.00 42.95 31,700 1,306,055 41.200 39.10 39.05 39.10 39.00 42.95 31,700 41.200 -1.88%
2024-02-20 0 39.85 39.85 39.90 39.85 43.55 9,300 392,210 42.173 39.85 39.85 39.90 39.85 43.55 9,300 42.173 0.63%
2024-02-19 0 39.60 39.60 40.65 39.50 42.75 23,800 951,415 39.975 39.60 39.60 40.65 39.50 42.75 23,800 39.975 -5.15%
2024-02-16 0 41.75 41.75 42.75 40.25 43.30 17,300 730,445 42.222 41.75 41.75 42.75 40.25 43.30 17,300 42.222 4.11%
2024-02-15 0 40.10 39.80 40.10 39.25 41.10 13,400 537,205 40.090 40.10 39.80 40.10 39.25 41.10 13,400 40.090 -3.26%
2024-02-14 0 41.45 41.45 41.55 41.45 44.15 12,200 516,785 42.359 41.45 41.45 41.55 41.45 44.15 12,200 42.359 -3.60%
2024-02-09 0 43.00 42.40 44.65 43.00 48.50 21,600 956,600 44.287 43.00 42.40 44.65 43.00 48.50 21,600 44.287 -5.08%
2024-02-08 0 45.30 41.75 45.30 43.15 47.70 53,100 2,431,210 45.785 45.30 41.75 45.30 43.15 47.70 53,100 45.785 0.67%
2024-02-07 0 45.00 43.00 45.00 38.85 45.00 102,700 4,323,785 42.101 45.00 43.00 45.00 38.85 45.00 102,700 42.101 4.77%
2024-02-06 0 42.95 40.50 42.95 39.30 43.10 57,200 2,320,880 40.575 42.95 40.50 42.95 39.30 43.10 57,200 40.575 4.50%
2024-02-05 0 41.10 41.10 41.40 37.00 42.45 28,200 1,125,540 39.913 41.10 41.10 41.40 37.00 42.45 28,200 39.913 0.12%
2024-02-02 0 41.05 41.00 41.05 41.00 49.05 41,200 1,901,850 46.161 41.05 41.00 41.05 41.00 49.05 41,200 46.161 -15.01%
2024-02-01 0 48.30 47.90 48.80 47.45 50.05 62,900 3,094,525 49.198 48.30 47.90 48.80 47.45 50.05 62,900 49.198 -3.78%
2024-01-31 0 50.20 47.75 50.20 47.70 51.40 44,300 2,156,835 48.687 50.20 47.75 50.20 47.70 51.40 44,300 48.687 1.83%
2024-01-30 0 49.30 47.00 49.30 47.75 51.30 42,400 2,077,320 48.993 49.30 47.00 49.30 47.75 51.30 42,400 48.993 -4.09%
2024-01-29 0 51.40 46.80 51.40 49.00 51.95 28,300 1,437,805 50.806 51.40 46.80 51.40 49.00 51.95 28,300 50.806 -1.06%
2024-01-26 0 51.95 50.80 51.95 50.65 52.15 55,800 2,864,015 51.326 51.95 50.80 51.95 50.65 52.15 55,800 51.326 2.26%
2024-01-25 0 50.80 50.00 50.80 48.95 51.10 80,700 4,056,860 50.271 50.80 50.00 50.80 48.95 51.10 80,700 50.271 0.79%
2024-01-24 0 50.40 50.30 51.30 47.60 51.50 58,900 2,877,880 48.860 50.40 50.30 51.30 47.60 51.50 58,900 48.860 4.56%
2024-01-23 0 48.20 47.00 48.90 45.25 48.90 42,700 2,004,675 46.948 48.20 47.00 48.90 45.25 48.90 42,700 46.948 5.13%
2024-01-22 0 45.85 45.50 46.00 45.55 48.25 45,900 2,121,840 46.227 45.85 45.50 46.00 45.55 48.25 45,900 46.227 -4.97%
2024-01-19 0 48.25 46.90 49.05 45.75 49.10 59,900 2,812,485 46.953 48.25 46.90 49.05 45.75 49.10 59,900 46.953 -0.52%
2024-01-18 0 48.50 47.60 49.00 46.30 49.80 70,600 3,364,255 47.652 48.50 47.60 49.00 46.30 49.80 70,600 47.652 -1.62%
2024-01-17 0 49.30 49.30 49.35 49.00 52.00 133,500 6,830,080 51.162 49.30 49.30 49.35 49.00 52.00 133,500 51.162 -3.33%
2024-01-16 0 51.00 49.70 51.00 48.15 51.00 143,500 7,153,930 49.853 51.00 49.70 51.00 48.15 51.00 143,500 49.853 0.00%
2024-01-15 0 51.00 50.60 51.00 49.45 53.95 158,000 8,115,955 51.367 51.00 50.60 51.00 49.45 53.95 158,000 51.367 -5.73%
2024-01-12 0 54.10 52.30 54.10 52.55 54.95 144,500 7,795,000 53.945 54.10 52.30 54.10 52.55 54.95 144,500 53.945 -1.73%
2024-01-11 0 55.05 52.95 55.05 53.45 55.05 147,200 7,957,645 54.060 55.05 52.95 55.05 53.45 55.05 147,200 54.060 1.19%
2024-01-10 0 54.40 53.50 54.50 52.70 54.95 150,000 7,994,510 53.297 54.40 53.50 54.50 52.70 54.95 150,000 53.297 2.64%
2024-01-09 0 53.00 52.70 53.00 51.95 53.20 162,000 8,563,885 52.863 53.00 52.70 53.00 51.95 53.20 162,000 52.863 0.09%
2024-01-08 0 52.95 52.80 52.95 51.35 53.50 165,400 8,688,790 52.532 52.95 52.80 52.95 51.35 53.50 165,400 52.532 3.02%
2024-01-05 0 51.40 51.10 51.40 50.80 52.00 158,700 8,160,775 51.423 51.40 51.10 51.40 50.80 52.00 158,700 51.423 0.00%
2024-01-04 0 51.40 51.35 51.40 47.80 51.40 161,700 8,082,380 49.984 51.40 51.35 51.40 47.80 51.40 161,700 49.984 8.67%
2024-01-03 0 47.30 46.60 47.30 46.50 49.70 154,700 7,419,930 47.963 47.30 46.60 47.30 46.50 49.70 154,700 47.963 -4.64%
2024-01-02 0 49.60 49.60 50.45 49.55 51.50 108,400 5,483,035 50.582 49.60 49.60 50.45 49.55 51.50 108,400 50.582 -1.20%
2023-12-29 0 50.20 50.20 51.35 48.45 52.00 182,500 9,185,960 50.334 50.20 50.20 51.35 48.45 52.00 182,500 50.334 2.45%
2023-12-28 0 49.00 49.00 49.70 47.05 49.90 167,600 8,159,415 48.684 49.00 49.00 49.70 47.05 49.90 167,600 48.684 0.62%
2023-12-27 0 48.70 48.70 50.00 43.40 50.85 249,700 11,608,322 46.489 48.70 48.70 50.00 43.40 50.85 249,700 46.489 2.96%
2023-12-22 0 47.30 45.50 47.30 45.35 47.50 75,000 3,475,835 46.344 47.30 45.50 47.30 45.35 47.50 75,000 46.344 -1.36%
2023-12-21 0 47.95 47.15 47.95 46.65 48.60 148,600 7,110,230 47.848 47.95 47.15 47.95 46.65 48.60 148,600 47.848 1.05%
2023-12-20 0 47.45 46.70 47.45 46.50 47.85 123,000 5,806,465 47.207 47.45 46.70 47.45 46.50 47.85 123,000 47.207 -0.84%
2023-12-19 0 47.85 46.00 46.45 45.70 48.40 214,200 10,020,820 46.783 47.85 46.00 46.45 45.70 48.40 214,200 46.783 0.42%
2023-12-18 0 47.65 45.95 47.75 45.00 47.75 141,500 6,590,895 46.579 47.65 45.95 47.75 45.00 47.75 141,500 46.579 -0.31%
2023-12-15 0 47.80 47.00 47.80 47.00 49.40 159,200 7,660,645 48.120 47.80 47.00 47.80 47.00 49.40 159,200 48.120 -0.62%
2023-12-14 0 48.10 48.10 48.90 47.90 52.90 164,800 8,200,510 49.760 48.10 48.10 48.90 47.90 52.90 164,800 49.760 -8.03%
2023-12-13 0 52.30 51.30 52.30 51.30 53.40 134,700 7,049,230 52.333 52.30 51.30 52.30 51.30 53.40 134,700 52.333 -2.79%
2023-12-12 0 53.80 51.90 53.90 51.90 53.95 132,200 6,995,175 52.914 53.80 51.90 53.90 51.90 53.95 132,200 52.914 0.65%
2023-12-11 0 53.45 53.05 53.45 51.60 53.50 148,700 7,797,360 52.437 53.45 53.05 53.45 51.60 53.50 148,700 52.437 2.39%
2023-12-08 0 52.20 51.35 52.35 49.90 52.80 156,500 8,115,640 51.857 52.20 51.35 52.35 49.90 52.80 156,500 51.857 2.15%
2023-12-07 0 51.10 51.10 51.35 48.70 51.35 154,900 7,862,755 50.760 51.10 51.10 51.35 48.70 51.35 154,900 50.760 1.09%
2023-12-06 0 50.55 49.80 50.90 46.50 51.50 160,900 7,715,615 47.953 50.55 49.80 50.90 46.50 51.50 160,900 47.953 3.16%
2023-12-05 0 49.00 48.30 49.30 48.00 51.40 105,300 5,209,300 49.471 49.00 48.30 49.30 48.00 51.40 105,300 49.471 -4.95%
2023-12-04 0 51.55 51.05 51.95 51.55 54.50 130,200 6,914,270 53.105 51.55 51.05 51.95 51.55 54.50 130,200 53.105 -3.82%
2023-12-01 0 53.60 53.10 53.60 52.65 54.50 136,300 7,241,500 53.129 53.60 53.10 53.60 52.65 54.50 136,300 53.129 -0.92%
2023-11-30 0 54.10 53.60 54.80 52.70 54.80 202,800 10,815,545 53.331 54.10 53.60 54.80 52.70 54.80 202,800 53.331 1.69%
2023-11-29 0 53.20 52.65 53.45 50.95 54.25 48,200 2,541,625 52.731 53.20 52.65 53.45 50.95 54.25 48,200 52.731 2.50%
2023-11-28 0 51.90 51.85 52.25 51.00 52.40 70,600 3,637,620 51.524 51.90 51.85 52.25 51.00 52.40 70,600 51.524 0.58%
2023-11-27 0 51.60 51.60 53.85 50.65 55.65 69,400 3,642,075 52.479 51.60 51.60 53.85 50.65 55.65 69,400 52.479 -2.82%
2023-11-24 0 53.10 53.00 54.35 53.45 55.05 47,300 2,536,555 53.627 53.10 53.00 54.35 53.45 55.05 47,300 53.627 -4.84%
2023-11-23 0 55.80 54.85 55.80 52.50 56.45 51,100 2,817,875 55.144 55.80 54.85 55.80 52.50 56.45 51,100 55.144 5.68%
2023-11-22 0 52.80 52.65 52.95 52.40 53.00 70,400 3,694,130 52.473 52.80 52.65 52.95 52.40 53.00 70,400 52.473 0.09%
2023-11-21 0 52.75 52.25 52.75 52.05 53.55 62,900 3,297,160 52.419 52.75 52.25 52.75 52.05 53.55 62,900 52.419 1.44%
2023-11-20 0 52.00 52.00 52.85 51.95 53.90 71,300 3,747,020 52.553 52.00 52.00 52.85 51.95 53.90 71,300 52.553 -4.32%
2023-11-17 0 54.35 54.35 54.60 52.00 55.00 170,200 9,283,315 54.544 54.35 54.35 54.60 52.00 55.00 170,200 54.544 0.74%
2023-11-16 0 53.95 53.95 54.55 53.20 55.90 192,900 10,475,020 54.303 53.95 53.95 54.55 53.20 55.90 192,900 54.303 -0.46%
2023-11-15 0 54.20 53.90 54.70 53.70 55.50 176,600 9,588,785 54.297 54.20 53.90 54.70 53.70 55.50 176,600 54.297 1.31%
2023-11-14 0 53.50 53.50 53.80 50.00 54.50 182,100 9,680,410 53.160 53.50 53.50 53.80 50.00 54.50 182,100 53.160 6.89%
2023-11-13 0 50.05 50.05 50.50 49.40 50.20 46,300 2,305,875 49.803 50.05 50.05 50.50 49.40 50.20 46,300 49.803 1.83%
2023-11-10 0 49.15 49.15 49.35 49.10 49.50 11,300 556,640 49.260 49.15 49.15 49.35 49.10 49.50 11,300 49.260 -0.41%
2023-11-09 0 49.35 49.35 49.95 48.80 49.95 92,500 4,563,485 49.335 49.35 49.35 49.95 48.80 49.95 92,500 49.335 -0.30%
2023-11-08 0 49.50 49.15 49.60 48.90 50.00 70,200 3,480,380 49.578 49.50 49.15 49.60 48.90 50.00 70,200 49.578 0.41%
2023-11-07 0 49.30 49.10 49.30 48.45 49.30 114,400 5,592,595 48.886 49.30 49.10 49.30 48.45 49.30 114,400 48.886 0.61%
2023-11-06 0 49.00 48.80 49.00 48.25 49.70 87,810 4,302,283 48.995 49.00 48.80 49.00 48.25 49.70 87,810 48.995 -0.61%
2023-11-03 0 49.30 48.55 49.30 47.60 49.50 46,800 2,273,470 48.578 49.30 48.55 49.30 47.60 49.50 46,800 48.578 1.13%
2023-11-02 0 48.75 48.75 49.35 48.75 50.15 38,600 1,922,550 49.807 48.75 48.75 49.35 48.75 50.15 38,600 49.807 -2.50%
2023-11-01 0 50.00 50.00 50.05 50.00 51.95 60,000 3,084,650 51.411 50.00 50.00 50.05 50.00 51.95 60,000 51.411 -3.85%
2023-10-31 0 52.00 51.55 52.00 49.60 52.30 154,800 7,854,580 50.740 52.00 51.55 52.00 49.60 52.30 154,800 50.740 0.58%
2023-10-30 0 51.70 51.55 51.70 51.10 52.40 123,500 6,389,510 51.737 51.70 51.55 51.70 51.10 52.40 123,500 51.737 -2.73%
2023-10-27 0 53.15 53.15 53.20 51.20 53.15 149,100 7,712,930 51.730 53.15 53.15 53.20 51.20 53.15 149,100 51.730 2.21%
2023-10-26 0 52.00 51.65 52.00 48.80 53.45 107,100 5,502,800 51.380 52.00 51.65 52.00 48.80 53.45 107,100 51.380 0.39%
2023-10-25 0 51.80 51.00 51.80 48.10 53.85 151,300 7,721,640 51.035 51.80 51.00 51.80 48.10 53.85 151,300 51.035 -2.54%
2023-10-24 0 53.15 52.65 53.15 53.00 55.45 99,900 5,518,765 55.243 53.15 52.65 53.15 53.00 55.45 99,900 55.243 -4.32%
2023-10-20 0 55.55 55.55 55.60 55.10 55.65 279,200 15,467,415 55.399 55.55 55.55 55.60 55.10 55.65 279,200 55.399 0.27%
2023-10-19 0 55.40 55.40 55.60 54.90 55.60 198,000 10,948,225 55.294 55.40 55.40 55.60 54.90 55.60 198,000 55.294 0.18%
2023-10-18 0 55.30 55.30 55.35 54.65 55.70 155,500 8,596,655 55.284 55.30 55.30 55.35 54.65 55.70 155,500 55.284 -0.98%
2023-10-17 0 55.85 55.85 55.95 55.60 56.50 144,600 8,090,330 55.950 55.85 55.85 55.95 55.60 56.50 144,600 55.950 -0.36%
2023-10-16 0 56.05 55.50 56.05 55.40 56.75 145,500 8,093,050 55.622 56.05 55.50 56.05 55.40 56.75 145,500 55.622 -1.92%
2023-10-13 0 57.15 57.05 57.15 55.65 57.90 178,200 10,133,855 56.868 57.15 57.05 57.15 55.65 57.90 178,200 56.868 2.79%
2023-10-12 0 55.60 55.60 55.75 53.85 56.75 212,800 11,794,795 55.427 55.60 55.60 55.75 53.85 56.75 212,800 55.427 3.25%
2023-10-11 0 53.85 53.85 53.90 53.75 54.10 234,600 12,643,725 53.895 53.85 53.85 53.90 53.75 54.10 234,600 53.895 -0.19%
2023-10-10 0 53.95 53.95 54.00 53.95 54.40 58,800 3,178,355 54.054 53.95 53.95 54.00 53.95 54.40 58,800 54.054 -0.09%
2023-10-09 0 54.00 54.00 54.10 54.00 54.90 51,000 2,756,550 54.050 54.00 54.00 54.10 54.00 54.90 51,000 54.050 0.00%
2023-10-06 0 54.00 54.00 54.10 53.75 54.35 78,500 4,232,555 53.918 54.00 54.00 54.10 53.75 54.35 78,500 53.918 -0.74%
2023-10-05 0 54.40 54.00 54.40 53.70 55.25 90,700 4,900,800 54.033 54.40 54.00 54.40 53.70 55.25 90,700 54.033 0.74%
2023-10-04 0 54.00 54.00 54.20 52.80 55.65 355,800 19,299,765 54.243 54.00 54.00 54.20 52.80 55.65 355,800 54.243 -2.88%
2023-10-03 0 55.60 55.60 55.65 55.25 56.50 252,600 14,071,430 55.706 55.60 55.60 55.65 55.25 56.50 252,600 55.706 -0.98%
2023-09-29 0 56.15 56.15 56.35 55.70 58.65 277,500 15,802,085 56.944 56.15 56.15 56.35 55.70 58.65 277,500 56.944 -4.02%
2023-09-28 0 58.50 58.05 58.50 56.45 65.00 1,745,800 103,713,572 59.407 58.50 58.05 58.50 56.45 65.00 1,745,800 59.407

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top