Global X Asia USD Investment Grade Bond ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03075  2023-10-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 58.80 58.70 58.80 58.80 58.80 300 17,640 58.800 58.80 58.70 58.80 58.80 58.80 300 58.800 0.00%
2025-12-30 0 58.80 58.62 - 58.80 58.80 2,000 117,600 58.800 58.80 58.62 - 58.80 58.80 2,000 58.800 0.65%
2025-12-29 0 58.42 58.42 - - - 0 0 - 58.42 58.42 - - - 0 - 0.03%
2025-12-24 0 58.40 58.40 - - - 0 0 - 58.40 58.40 - - - 0 - 0.07%
2025-12-23 0 58.36 58.36 58.66 58.36 58.66 1,050 61,487 58.559 58.36 58.36 58.66 58.36 58.66 1,050 58.559 -0.17%
2025-12-22 0 58.46 58.46 58.76 58.46 58.46 100 5,846 58.460 58.46 58.46 58.76 58.46 58.46 100 58.460 0.00%
2025-12-19 0 58.46 58.40 - - - 0 0 - 58.46 58.40 - - - 0 - 0.10%
2025-12-18 0 58.40 58.40 - 58.40 58.42 1,100 64,243 58.403 58.40 58.40 - 58.40 58.42 1,100 58.403 -0.38%
2025-12-17 0 58.62 58.20 58.62 - - 0 0 - 58.62 58.20 58.62 - - 0 - -0.03%
2025-12-16 0 58.64 58.20 58.66 58.66 58.66 50 2,933 58.660 58.64 58.20 58.66 58.66 58.66 50 58.660 0.41%
2025-12-15 0 58.40 58.40 58.60 - - 0 0 - 58.40 58.40 58.60 - - 0 - 0.00%
2025-12-12 0 58.40 58.40 58.50 58.40 58.40 900 52,560 58.400 58.40 58.40 58.50 58.40 58.40 900 58.400 -0.17%
2025-12-11 0 58.50 58.46 58.74 - - 0 0 - 58.50 58.46 58.74 - - 0 - 0.00%
2025-12-10 0 58.50 58.50 58.66 58.50 58.50 1,000 58,500 58.500 58.50 58.50 58.66 58.50 58.50 1,000 58.500 -0.10%
2025-12-09 0 58.56 58.42 58.58 58.56 58.56 2,500 146,400 58.560 58.56 58.42 58.58 58.56 58.56 2,500 58.560 0.10%
2025-12-08 0 58.50 58.40 58.66 - - 0 0 - 58.50 58.40 58.66 - - 0 - 0.00%
2025-12-05 0 58.50 58.40 58.60 58.40 58.50 13,850 809,492 58.447 58.50 58.40 58.60 58.40 58.50 13,850 58.447 -0.34%
2025-12-04 0 58.70 58.70 58.90 - - 0 0 - 58.70 58.70 58.90 - - 0 - 0.00%
2025-12-03 0 58.70 58.70 58.76 58.70 58.76 2,900 170,254 58.708 58.70 58.70 58.76 58.70 58.76 2,900 58.708 -0.20%
2025-12-02 0 58.82 58.82 58.86 58.82 58.82 1,000 58,820 58.820 58.82 58.82 58.86 58.82 58.82 1,000 58.820 -0.24%
2025-12-01 0 58.96 58.52 59.00 58.98 59.00 2,000 117,996 58.998 58.96 58.52 59.00 58.98 59.00 2,000 58.998 0.10%
2025-11-28 0 58.90 58.90 59.20 - - 0 0 - 58.90 58.90 59.20 - - 0 - 0.00%
2025-11-27 0 58.90 58.74 59.22 - - 0 0 - 58.90 58.74 59.22 - - 0 - 0.00%
2025-11-26 0 58.90 58.68 59.12 58.74 58.90 600 35,301 58.835 58.90 58.68 59.12 58.74 58.90 600 58.835 0.37%
2025-11-25 0 58.68 58.60 59.10 - - 0 0 - 58.68 58.60 59.10 - - 0 - 0.00%
2025-11-24 0 58.68 58.68 59.02 - - 0 0 - 58.68 58.68 59.02 - - 0 - 0.20%
2025-11-21 0 58.56 58.50 58.96 - - 0 0 - 58.56 58.50 58.96 - - 0 - 0.00%
2025-11-20 0 58.56 58.42 58.88 - - 0 0 - 58.56 58.42 58.88 - - 0 - 0.00%
2025-11-19 0 58.56 58.56 58.94 58.56 58.56 600 35,136 58.560 58.56 58.56 58.94 58.56 58.56 600 58.560 0.27%
2025-11-18 0 58.40 58.40 58.76 58.40 58.40 450 26,280 58.400 58.40 58.40 58.76 58.40 58.40 450 58.400 -0.17%
2025-11-17 0 58.50 58.50 58.72 58.50 58.74 3,600 211,226 58.674 58.50 58.50 58.72 58.50 58.74 3,600 58.674 0.00%
2025-11-14 0 58.50 58.44 58.92 - - 0 0 - 58.50 58.44 58.92 - - 0 - 0.00%
2025-11-13 0 58.50 58.50 58.94 58.50 63.04 6,200 381,638 61.555 58.50 58.50 58.94 58.50 63.04 6,200 61.555 -0.68%
2025-11-12 0 58.90 58.76 58.90 58.70 58.90 5,350 314,361 58.759 58.90 58.76 58.90 58.70 58.90 5,350 58.759 0.34%
2025-11-11 0 58.70 58.64 58.70 58.70 58.82 600 35,226 58.710 58.70 58.64 58.70 58.70 58.82 600 58.710 0.20%
2025-11-10 0 58.58 58.58 58.66 58.58 58.64 4,850 284,250 58.608 58.58 58.58 58.66 58.58 58.64 4,850 58.608 -0.07%
2025-11-07 0 58.62 58.60 58.64 58.62 58.62 950 55,689 58.620 58.62 58.60 58.64 58.62 58.62 950 58.620 0.10%
2025-11-06 0 58.56 58.28 58.56 58.54 58.68 850 49,770 58.553 58.56 58.28 58.56 58.54 58.68 850 58.553 -0.20%
2025-11-05 0 58.68 58.38 58.68 58.68 58.86 900 52,834 58.704 58.68 58.38 58.68 58.68 58.86 900 58.704 0.51%
2025-11-04 0 58.38 58.36 58.64 58.36 58.38 2,900 169,281 58.373 58.38 58.36 58.64 58.36 58.38 2,900 58.373 -0.44%
2025-11-03 0 58.64 58.36 58.66 58.64 58.70 5,150 302,302 58.699 58.64 58.36 58.66 58.64 58.70 5,150 58.699 -0.24%
2025-10-31 0 58.78 58.74 58.96 58.80 58.88 700 41,192 58.846 58.78 58.74 58.96 58.80 58.88 700 58.846 -0.24%
2025-10-30 0 58.92 58.76 59.06 58.90 59.60 43,100 2,550,482 59.176 58.92 58.76 59.06 58.90 59.60 43,100 59.176 -1.04%
2025-10-28 0 59.54 59.36 59.54 59.54 59.54 4,500 267,930 59.540 59.54 59.36 59.54 59.54 59.54 4,500 59.540 0.34%
2025-10-27 0 59.34 59.16 59.46 59.34 59.34 7,000 415,380 59.340 59.34 59.16 59.46 59.34 59.34 7,000 59.340 -0.03%
2025-10-24 0 59.36 59.14 59.44 59.36 59.36 1,000 59,360 59.360 59.36 59.14 59.44 59.36 59.36 1,000 59.360 0.00%
2025-10-23 0 59.36 59.14 59.44 59.36 59.40 4,500 267,160 59.369 59.36 59.14 59.44 59.36 59.40 4,500 59.369 0.37%
2025-10-22 0 59.14 59.10 59.34 59.10 59.10 1,100 65,010 59.100 59.14 59.10 59.34 59.10 59.10 1,100 59.100 0.07%
2025-10-21 0 59.10 59.00 59.10 59.10 59.10 650 38,385 59.054 59.10 59.00 59.10 59.10 59.10 650 59.054 0.10%
2025-10-20 0 59.04 59.04 59.10 - - 0 0 - 59.04 59.04 59.10 - - 0 - 0.07%
2025-10-17 0 59.00 59.00 59.10 59.00 59.10 400 23,625 59.063 59.00 59.00 59.10 59.00 59.10 400 59.063 -0.17%
2025-10-16 0 59.10 59.00 59.10 59.00 59.10 350 20,665 59.043 59.10 59.00 59.10 59.00 59.10 350 59.043 0.17%
2025-10-15 0 59.00 59.00 59.10 - - 0 0 - 59.00 59.00 59.10 - - 0 - 0.00%
2025-10-14 0 59.00 58.80 59.10 59.00 59.00 5,100 300,900 59.000 59.00 58.80 59.10 59.00 59.00 5,100 59.000 0.34%
2025-10-13 0 58.80 58.76 58.80 58.76 59.10 18,450 1,085,675 58.844 58.80 58.76 58.80 58.76 59.10 18,450 58.844 -0.34%
2025-10-10 0 59.00 58.76 59.06 - - 0 0 - 59.00 58.76 59.06 - - 0 - 0.00%
2025-10-09 0 59.00 58.76 59.06 59.00 59.02 15,350 905,657 59.000 59.00 58.76 59.06 59.00 59.02 15,350 59.000 -0.03%
2025-10-08 0 59.02 59.00 59.02 58.68 59.02 4,500 264,570 58.793 59.02 59.00 59.02 58.68 59.02 4,500 58.793 0.20%
2025-10-06 0 58.90 58.70 58.90 58.80 58.90 1,000 58,865 58.865 58.90 58.70 58.90 58.80 58.90 1,000 58.865 0.17%
2025-10-03 0 58.80 58.72 59.00 58.80 58.80 350 20,580 58.800 58.80 58.72 59.00 58.80 58.80 350 58.800 -0.47%
2025-10-02 0 59.08 58.84 59.14 58.64 59.10 8,050 475,371 59.052 59.08 58.84 59.14 58.64 59.10 8,050 59.052 0.17%
2025-09-30 0 58.98 58.98 59.12 - - 0 0 - 58.98 58.98 59.12 - - 0 - 0.03%
2025-09-29 0 58.96 58.66 58.96 58.66 58.96 3,400 199,864 58.784 58.96 58.66 58.96 58.66 58.96 3,400 58.784 0.07%
2025-09-26 0 58.92 58.58 58.96 - - 0 0 - 58.92 58.58 58.96 - - 0 - -0.17%
2025-09-25 0 59.02 58.76 59.06 - - 0 0 - 59.02 58.76 59.06 - - 0 - 0.00%
2025-09-24 0 59.02 58.74 59.04 59.02 59.04 1,150 67,889 59.034 59.02 58.74 59.04 59.02 59.04 1,150 59.034 0.27%
2025-09-23 0 58.86 58.60 58.86 58.62 58.86 5,050 296,043 58.622 58.86 58.60 58.86 58.62 58.86 5,050 58.622 0.17%
2025-09-22 0 58.76 58.50 58.80 58.76 58.80 1,950 114,590 58.764 58.76 58.50 58.80 58.76 58.80 1,950 58.764 -0.14%
2025-09-19 0 58.84 58.80 59.02 58.84 58.90 7,050 414,978 58.862 58.84 58.80 59.02 58.84 58.90 7,050 58.862 -0.27%
2025-09-18 0 59.00 58.86 59.16 - - 0 0 - 59.00 58.86 59.16 - - 0 - 0.00%
2025-09-17 0 59.00 59.00 59.22 59.00 59.28 9,500 561,469 59.102 59.00 59.00 59.22 59.00 59.28 9,500 59.102 -0.10%
2025-09-16 0 59.06 59.06 59.10 59.06 59.06 150 8,859 59.060 59.06 59.06 59.10 59.06 59.06 150 59.060 0.07%
2025-09-15 0 59.02 59.02 59.18 59.02 59.12 5,700 336,638 59.059 59.02 59.02 59.18 59.02 59.12 5,700 59.059 -0.30%
2025-09-12 0 59.20 59.04 59.28 59.20 59.20 1,000 59,200 59.200 59.20 59.04 59.28 59.20 59.20 1,000 59.200 0.54%
2025-09-11 0 58.88 58.84 59.02 58.88 58.92 4,400 259,074 58.880 58.88 58.84 59.02 58.88 58.92 4,400 58.880 -0.07%
2025-09-10 0 58.92 58.92 59.02 58.84 58.84 1,850 108,854 58.840 58.92 58.92 59.02 58.84 58.84 1,850 58.840 0.14%
2025-09-09 0 58.84 58.84 59.22 58.84 59.14 3,600 212,703 59.084 58.84 58.84 59.22 58.84 59.14 3,600 59.084 -0.27%
2025-09-08 0 59.00 58.70 59.00 58.78 59.20 10,950 644,733 58.880 59.00 58.70 59.00 58.78 59.20 10,950 58.880 0.34%
2025-09-05 0 58.80 58.62 59.02 58.80 58.80 2,250 132,300 58.800 58.80 58.62 59.02 58.80 58.80 2,250 58.800 0.31%
2025-09-04 0 58.62 58.42 58.68 58.60 58.62 1,950 114,285 58.608 58.62 58.42 58.68 58.60 58.62 1,950 58.608 0.58%
2025-09-03 0 58.28 58.22 58.60 58.28 58.48 4,850 282,816 58.313 58.28 58.22 58.60 58.28 58.48 4,850 58.313 0.00%
2025-09-02 0 58.28 58.16 58.52 58.28 58.28 550 32,054 58.280 58.28 58.16 58.52 58.28 58.28 550 58.280 -0.27%
2025-09-01 0 58.44 58.26 58.56 58.44 58.62 3,100 181,567 58.570 58.44 58.26 58.56 58.44 58.62 3,100 58.570 -0.48%
2025-08-29 0 58.72 58.62 58.82 58.72 58.72 800 46,976 58.720 58.72 58.62 58.82 58.72 58.72 800 58.720 0.17%
2025-08-28 0 58.62 58.50 58.80 58.62 58.62 2,000 117,240 58.620 58.62 58.50 58.80 58.62 58.62 2,000 58.620 0.41%
2025-08-27 0 58.38 58.04 58.38 58.38 58.40 5,150 300,658 58.380 58.38 58.04 58.38 58.38 58.40 5,150 58.380 -0.03%
2025-08-26 0 58.40 58.40 58.78 58.40 59.36 5,250 310,728 59.186 58.40 58.40 58.78 58.40 59.36 5,250 59.186 -0.38%
2025-08-25 0 58.62 58.48 58.68 58.62 58.62 1,000 58,620 58.620 58.62 58.48 58.68 58.62 58.62 1,000 58.620 0.24%
2025-08-22 0 58.48 58.30 58.60 58.48 58.52 900 52,634 58.482 58.48 58.30 58.60 58.48 58.52 900 58.482 -0.14%
2025-08-21 0 58.56 58.48 58.60 58.48 58.56 2,500 146,320 58.528 58.56 58.48 58.60 58.48 58.56 2,500 58.528 0.72%
2025-08-20 0 58.14 58.14 58.42 58.10 58.10 1,000 58,100 58.100 58.14 58.14 58.42 58.10 58.10 1,000 58.100 0.07%
2025-08-19 0 58.10 58.10 58.20 58.10 58.20 7,850 456,291 58.126 58.10 58.10 58.20 58.10 58.20 7,850 58.126 -0.17%
2025-08-18 0 58.20 58.20 58.38 58.20 58.46 5,200 302,969 58.263 58.20 58.20 58.38 58.20 58.46 5,200 58.263 -0.41%
2025-08-15 0 58.44 58.32 58.48 58.44 58.44 8,550 499,662 58.440 58.44 58.32 58.48 58.44 58.44 8,550 58.440 0.21%
2025-08-14 0 58.32 58.30 58.48 58.32 58.32 50 2,916 58.320 58.32 58.30 58.48 58.32 58.32 50 58.320 0.03%
2025-08-13 0 58.30 58.20 58.48 - - 0 0 - 58.30 58.20 58.48 - - 0 - 0.00%
2025-08-12 0 58.30 58.10 58.42 58.30 58.30 650 37,895 58.300 58.30 58.10 58.42 58.30 58.30 650 58.300 0.00%
2025-08-11 0 58.30 58.20 58.42 58.30 58.30 1,050 61,215 58.300 58.30 58.20 58.42 58.30 58.30 1,050 58.300 0.00%
2025-08-08 0 58.30 58.30 58.48 - - 0 0 - 58.30 58.30 58.48 - - 0 - 0.00%
2025-08-07 0 58.30 58.30 58.48 - - 200 11,696 58.480 58.30 58.30 58.48 - - 200 58.480 0.00%
2025-08-06 0 58.30 58.30 58.48 - - 0 0 - 58.30 58.30 58.48 - - 0 - 0.00%
2025-08-05 0 58.30 58.30 58.46 - - 0 0 - 58.30 58.30 58.46 - - 0 - 0.00%
2025-08-04 0 58.30 58.20 58.48 58.30 58.30 1,500 87,540 58.360 58.30 58.20 58.48 58.30 58.30 1,500 58.360 0.00%
2025-08-01 0 58.30 58.20 59.80 58.28 58.40 13,100 764,045 58.324 58.30 58.20 59.80 58.28 58.40 13,100 58.324 -1.02%
2025-07-31 0 58.90 58.40 58.90 58.40 58.90 3,700 216,105 58.407 58.90 58.40 58.90 58.40 58.90 3,700 58.407 1.20%
2025-07-30 0 58.20 58.20 58.90 58.20 58.50 2,000 116,480 58.240 58.20 58.20 58.90 58.20 58.50 2,000 58.240 -0.17%
2025-07-29 0 58.30 57.88 58.50 - - 0 0 - 58.30 57.88 58.50 - - 0 - 0.00%
2025-07-28 0 58.30 58.30 58.48 58.20 58.46 4,500 262,875 58.417 58.30 58.30 58.48 58.20 58.46 4,500 58.417 0.17%
2025-07-25 0 58.20 58.16 58.46 - - 0 0 - 58.20 58.16 58.46 - - 0 - 0.00%
2025-07-24 0 58.20 58.20 58.48 - - 0 0 - 58.20 58.20 58.48 - - 0 - 0.24%
2025-07-23 0 58.06 58.06 58.30 - - 0 0 - 58.06 58.06 58.30 - - 0 - 0.07%
2025-07-22 0 58.02 58.00 58.30 58.00 58.28 4,000 232,014 58.004 58.02 58.00 58.30 58.00 58.28 4,000 58.004 0.03%
2025-07-21 0 58.00 57.90 58.16 - - 0 0 - 58.00 57.90 58.16 - - 0 - 0.00%
2025-07-18 0 58.00 58.00 58.30 - - 300 17,364 57.880 58.00 58.00 58.30 - - 300 57.880 0.07%
2025-07-17 0 57.96 57.84 58.06 - - 0 0 - 57.96 57.84 58.06 - - 0 - -0.21%
2025-07-16 0 58.08 57.82 58.12 58.06 58.08 1,900 110,324 58.065 58.08 57.82 58.12 58.06 58.08 1,900 58.065 0.62%
2025-07-15 0 57.72 57.72 58.00 57.72 57.82 200 11,554 57.770 57.72 57.72 58.00 57.72 57.82 200 57.770 -0.48%
2025-07-14 0 58.00 57.82 58.10 58.00 58.00 4,400 255,200 58.000 58.00 57.82 58.10 58.00 58.00 4,400 58.000 -0.34%
2025-07-11 0 58.20 57.90 58.20 58.00 58.20 4,250 247,150 58.153 58.20 57.90 58.20 58.00 58.20 4,250 58.153 -0.03%
2025-07-10 0 58.22 58.22 58.24 57.94 58.22 1,050 60,851 57.953 58.22 58.22 58.24 57.94 58.22 1,050 57.953 0.38%
2025-07-09 0 58.00 57.76 58.06 58.00 58.02 1,800 104,402 58.001 58.00 57.76 58.06 58.00 58.02 1,800 58.001 -0.03%
2025-07-08 0 58.02 57.84 58.14 - - 100 5,830 58.300 58.02 57.84 58.14 - - 100 58.300 0.00%
2025-07-07 0 58.02 57.82 58.30 58.00 58.04 6,900 400,351 58.022 58.02 57.82 58.30 58.00 58.04 6,900 58.022 -0.24%
2025-07-04 0 58.16 57.86 58.16 - - 0 0 - 58.16 57.86 58.16 - - 0 - -0.24%
2025-07-03 0 58.30 58.00 58.30 58.30 58.30 200 11,660 58.300 58.30 58.00 58.30 58.30 58.30 200 58.300 0.21%
2025-07-02 0 58.18 58.00 58.30 58.18 58.40 1,900 110,773 58.302 58.18 58.00 58.30 58.18 58.40 1,900 58.302 -0.38%
2025-06-30 0 58.40 58.24 58.54 58.40 58.52 8,550 499,560 58.428 58.40 58.24 58.54 58.40 58.52 8,550 58.428 0.00%
2025-06-27 0 58.40 58.18 58.48 - - 0 0 - 58.40 58.18 58.48 - - 0 - 0.00%
2025-06-26 0 58.40 58.10 58.40 58.40 58.40 1,200 70,080 58.400 58.40 58.10 58.40 58.40 58.40 1,200 58.400 0.34%
2025-06-25 0 58.20 58.20 58.36 58.20 58.20 800 46,560 58.200 58.20 58.20 58.36 58.20 58.20 800 58.200 0.00%
2025-06-24 0 58.20 57.94 58.20 58.00 58.20 5,000 290,630 58.126 58.20 57.94 58.20 58.00 58.20 5,000 58.126 0.45%
2025-06-23 0 57.94 57.74 57.94 - - 0 0 - 57.94 57.74 57.94 - - 0 - -0.03%
2025-06-20 0 57.96 57.80 57.96 57.96 57.96 250 14,490 57.960 57.96 57.80 57.96 57.96 57.96 250 57.960 -0.03%
2025-06-19 0 57.98 57.98 58.00 57.98 57.98 100 5,798 57.980 57.98 57.98 58.00 57.98 57.98 100 57.980 0.38%
2025-06-18 0 57.76 57.58 57.76 - - 0 0 - 57.76 57.58 57.76 - - 0 - 0.00%
2025-06-17 0 57.76 57.54 57.76 - - 0 0 - 57.76 57.54 57.76 - - 0 - 0.00%
2025-06-16 0 57.76 57.66 57.94 - - 0 0 - 57.76 57.66 57.94 - - 0 - 0.00%
2025-06-13 0 57.76 57.76 57.86 57.76 57.76 200 11,552 57.760 57.76 57.76 57.86 57.76 57.76 200 57.760 0.59%
2025-06-12 0 57.42 57.40 57.68 57.42 57.42 1,250 71,775 57.420 57.42 57.40 57.68 57.42 57.42 1,250 57.420 0.14%
2025-06-11 0 57.34 57.34 57.40 57.22 57.68 26,700 1,533,191 57.423 57.34 57.34 57.40 57.22 57.68 26,700 57.423 0.24%
2025-06-10 0 57.20 57.20 59.04 57.20 58.04 45,150 2,611,495 57.840 57.20 57.20 59.04 57.20 58.04 45,150 57.840 -1.35%
2025-06-09 0 57.98 57.66 58.00 57.98 57.98 1,000 57,980 57.980 57.98 57.66 58.00 57.98 57.98 1,000 57.980 -0.07%
2025-06-06 0 58.02 58.02 58.44 - - 0 0 - 58.02 58.02 58.44 - - 0 - 0.00%
2025-06-05 0 58.02 57.68 58.04 58.04 58.04 350 20,314 58.040 58.02 57.68 58.04 58.04 58.04 350 58.040 0.28%
2025-06-04 0 57.86 57.44 57.88 57.80 57.86 3,700 213,911 57.814 57.86 57.44 57.88 57.80 57.86 3,700 57.814 -0.38%
2025-06-03 0 58.08 57.72 - 57.70 58.08 2,100 121,578 57.894 58.08 57.72 - 57.70 58.08 2,100 57.894 0.12%
2025-06-02 0 58.01 58.00 - - - 0 0 - 58.01 58.00 - - - 0 - -0.36%
2025-05-30 0 58.22 57.86 58.22 58.26 58.26 1,000 58,260 58.260 58.22 57.86 58.22 58.26 58.26 1,000 58.260 0.45%
2025-05-29 0 57.96 57.60 58.00 - - 0 0 - 57.96 57.60 58.00 - - 0 - 0.00%
2025-05-28 0 57.96 57.52 - 57.80 57.96 1,150 66,636 57.944 57.96 57.52 - 57.80 57.96 1,150 57.944 0.87%
2025-05-27 0 57.46 57.46 57.72 57.38 57.86 13,200 761,834 57.715 57.46 57.46 57.72 57.38 57.86 13,200 57.715 -0.42%
2025-05-26 0 57.70 57.70 57.90 57.70 57.90 9,250 534,971 57.835 57.70 57.70 57.90 57.70 57.90 9,250 57.835 0.35%
2025-05-23 0 57.50 57.14 57.54 57.50 57.50 450 25,875 57.500 57.50 57.14 57.54 57.50 57.50 450 57.500 0.28%
2025-05-22 0 57.34 57.32 57.72 57.32 57.34 1,200 68,806 57.338 57.34 57.32 57.72 57.32 57.34 1,200 57.338 -0.35%
2025-05-21 0 57.54 - 57.66 57.26 57.56 3,750 215,362 57.430 57.54 - 57.66 57.26 57.56 3,750 57.430 0.14%
2025-05-20 0 57.46 - - 57.36 57.46 5,050 289,964 57.419 57.46 - - 57.36 57.46 5,050 57.419 0.10%
2025-05-19 0 57.40 - 57.40 57.40 57.40 200 11,480 57.400 57.40 - 57.40 57.40 57.40 200 57.400 0.00%
2025-05-16 0 57.40 57.40 - 57.40 57.42 4,000 229,601 57.400 57.40 57.40 - 57.40 57.42 4,000 57.400 -0.35%
2025-05-15 0 57.60 56.90 58.88 57.60 57.62 4,000 230,440 57.610 57.60 56.90 58.88 57.60 57.62 4,000 57.610 0.45%
2025-05-14 0 57.34 56.90 - 57.34 57.34 1,700 97,478 57.340 57.34 56.90 - 57.34 57.34 1,700 57.340 -0.10%
2025-05-13 0 57.40 57.10 57.50 57.40 57.40 1,000 57,400 57.400 57.40 57.10 57.50 57.40 57.40 1,000 57.400 0.35%
2025-05-12 0 57.20 56.90 57.30 57.14 57.20 6,000 342,900 57.150 57.20 56.90 57.30 57.14 57.20 6,000 57.150 -0.38%
2025-05-09 0 57.42 56.94 57.46 - - 0 0 - 57.42 56.94 57.46 - - 0 - -0.31%
2025-05-08 0 57.60 57.12 - 57.50 57.60 11,000 633,200 57.564 57.60 57.12 - 57.50 57.60 11,000 57.564 1.05%
2025-05-07 0 57.00 - 58.24 - - 0 0 - 57.00 - 58.24 - - 0 - 0.00%
2025-05-06 0 57.00 - 58.24 56.52 57.04 2,100 119,215 56.769 57.00 - 58.24 56.52 57.04 2,100 56.769 -0.90%
2025-05-02 0 57.52 - - 57.52 57.52 1,300 74,776 57.520 57.52 - - 57.52 57.52 1,300 57.520 -0.66%
2025-04-30 0 57.90 57.48 - 57.90 57.90 1,100 63,690 57.900 57.90 57.48 - 57.90 57.90 1,100 57.900 0.91%
2025-04-29 0 57.38 57.38 58.72 - - 0 0 - 57.38 57.38 58.72 - - 0 - 0.31%
2025-04-28 0 57.20 - 58.72 56.90 56.90 350 19,915 56.900 57.20 - 58.72 56.90 56.90 350 56.900 0.53%
2025-04-25 0 56.90 56.88 56.90 56.90 56.90 200 11,380 56.900 56.90 56.88 56.90 56.90 56.90 200 56.900 0.00%
2025-04-24 0 56.90 56.86 56.90 56.90 56.90 2,000 113,800 56.900 56.90 56.86 56.90 56.90 56.90 2,000 56.900 0.04%
2025-04-23 0 56.88 56.88 56.90 - - 0 0 - 56.88 56.88 56.90 - - 0 - 0.00%
2025-04-22 0 56.88 56.00 56.90 56.88 56.88 600 34,128 56.880 56.88 56.00 56.90 56.88 56.88 600 56.880 -0.35%
2025-04-17 0 57.08 - 58.40 57.06 57.08 4,050 231,154 57.075 57.08 - 58.40 57.06 57.08 4,050 57.075 0.60%
2025-04-16 0 56.74 - - - - 0 0 - 56.74 - - - - 0 - 0.00%
2025-04-15 0 56.74 - - 56.72 56.74 1,700 96,438 56.728 56.74 - - 56.72 56.74 1,700 56.728 0.85%
2025-04-14 0 56.26 - - 56.20 56.26 2,700 151,825 56.231 56.26 - - 56.20 56.26 2,700 56.231 0.00%
2025-04-11 0 56.26 56.14 56.54 - - 0 0 - 56.26 56.14 56.54 - - 0 - 0.00%
2025-04-10 0 56.26 56.26 56.56 - - 0 0 - 56.26 56.26 56.56 - - 0 - 0.61%
2025-04-09 0 55.92 55.78 56.08 55.92 56.00 5,050 282,560 55.952 55.92 55.78 56.08 55.92 56.00 5,050 55.952 -1.89%
2025-04-08 0 57.00 57.00 57.30 57.00 57.40 6,050 345,232 57.063 57.00 57.00 57.30 57.00 57.40 6,050 57.063 -1.04%
2025-04-07 0 57.60 57.40 57.60 57.70 57.76 5,500 317,662 57.757 57.60 57.40 57.60 57.70 57.76 5,500 57.757 -0.28%
2025-04-03 0 57.76 57.76 58.06 - - 0 0 - 57.76 57.76 58.06 - - 0 - 0.14%
2025-04-02 0 57.68 57.40 58.20 57.68 57.68 450 25,956 57.680 57.68 57.40 58.20 57.68 57.68 450 57.680 0.00%
2025-04-01 0 57.68 57.54 59.20 57.68 57.68 7,500 432,600 57.680 57.68 57.54 59.20 57.68 57.68 7,500 57.680 -0.10%
2025-03-31 0 57.74 57.50 - 57.74 57.74 1,100 63,514 57.740 57.74 57.50 - 57.74 57.74 1,100 57.740 0.24%
2025-03-28 0 57.60 57.44 57.64 57.60 57.60 1,000 57,600 57.600 57.60 57.44 57.64 57.60 57.60 1,000 57.600 0.07%
2025-03-27 0 57.56 57.40 58.96 57.54 57.56 3,100 178,396 57.547 57.56 57.40 58.96 57.54 57.56 3,100 57.547 0.03%
2025-03-26 0 57.54 57.50 59.18 - - 0 0 - 57.54 57.50 59.18 - - 0 - -0.10%
2025-03-25 0 57.60 - 58.96 - - 0 0 - 57.60 - 58.96 - - 0 - 0.00%
2025-03-24 0 57.60 56.60 59.08 - - 0 0 - 57.60 56.60 59.08 - - 0 - 0.07%
2025-03-21 0 57.56 56.60 59.40 57.56 57.56 1,500 86,340 57.560 57.56 56.60 59.40 57.56 57.56 1,500 57.560 -0.52%
2025-03-20 0 57.86 56.60 59.40 57.76 57.86 9,500 549,170 57.807 57.86 56.60 59.40 57.76 57.86 9,500 57.807 0.63%
2025-03-19 0 57.50 57.34 57.54 - - 0 0 - 57.50 57.34 57.54 - - 0 - 0.00%
2025-03-18 0 57.50 57.30 59.40 - - 0 0 - 57.50 57.30 59.40 - - 0 - -0.07%
2025-03-17 0 57.54 56.60 59.40 - - 0 0 - 57.54 56.60 59.40 - - 0 - 0.00%
2025-03-14 0 57.54 57.54 59.40 - - 0 0 - 57.54 57.54 59.40 - - 0 - 0.00%
2025-03-13 0 57.54 56.60 - 57.54 57.70 3,000 172,700 57.567 57.54 56.60 - 57.54 57.70 3,000 57.567 -0.45%
2025-03-12 0 57.80 57.80 - - - 0 0 - 57.80 57.80 - - - 0 - 0.00%
2025-03-11 0 57.80 57.70 59.40 57.80 57.80 100 5,780 57.800 57.80 57.70 59.40 57.80 57.80 100 57.800 0.17%
2025-03-10 0 57.70 57.70 57.80 57.70 57.70 100 5,770 57.700 57.70 57.70 57.80 57.70 57.70 100 57.700 0.00%
2025-03-07 0 57.70 57.70 57.80 - - 0 0 - 57.70 57.70 57.80 - - 0 - 0.00%
2025-03-06 0 57.70 - 58.80 - - 0 0 - 57.70 - 58.80 - - 0 - -0.83%
2025-03-05 0 58.18 - - - - 0 0 - 58.18 - - - - 0 - 0.00%
2025-03-04 0 58.18 - - 58.18 58.80 11,850 690,080 58.235 58.18 - - 58.18 58.80 11,850 58.235 0.17%
2025-03-03 0 58.08 - 59.64 58.08 58.22 9,400 546,376 58.125 58.08 - 59.64 58.08 58.22 9,400 58.125 0.00%
2025-02-28 0 58.08 58.08 - - - 0 0 - 58.08 58.08 - - - 0 - 0.00%
2025-02-27 0 58.08 58.52 - 57.90 58.08 9,200 533,400 57.978 58.08 58.52 - 57.90 58.08 9,200 57.978 0.38%
2025-02-26 0 57.86 57.12 59.04 57.70 57.86 13,100 756,900 57.779 57.86 57.12 59.04 57.70 57.86 13,100 57.779 0.66%
2025-02-25 0 57.48 57.12 59.36 - - 0 0 - 57.48 57.12 59.36 - - 0 - 0.00%
2025-02-24 0 57.48 57.12 58.20 57.48 57.48 200 11,496 57.480 57.48 57.12 58.20 57.48 57.48 200 57.480 0.63%
2025-02-21 0 57.12 57.12 58.08 - - 0 0 - 57.12 57.12 58.08 - - 0 - 0.04%
2025-02-20 0 57.10 57.08 - - - 0 0 - 57.10 57.08 - - - 0 - 0.00%
2025-02-19 0 57.10 57.00 - - - 0 0 - 57.10 57.00 - - - 0 - 0.00%
2025-02-18 0 57.10 57.10 57.90 - - 0 0 - 57.10 57.10 57.90 - - 0 - 0.00%
2025-02-17 0 57.10 57.00 59.20 - - 0 0 - 57.10 57.00 59.20 - - 0 - 0.25%
2025-02-14 0 56.96 56.96 58.00 - - 0 0 - 56.96 56.96 58.00 - - 0 - 0.11%
2025-02-13 0 56.90 56.88 58.20 56.90 56.90 200 11,380 56.900 56.90 56.88 58.20 56.90 56.90 200 56.900 -0.35%
2025-02-12 0 57.10 57.00 58.24 - - 0 0 - 57.10 57.00 58.24 - - 0 - 0.00%
2025-02-11 0 57.10 57.00 57.96 - - 0 0 - 57.10 57.00 57.96 - - 0 - -0.10%
2025-02-10 0 57.16 57.00 58.38 57.18 57.18 100 5,718 57.180 57.16 57.00 58.38 57.18 57.18 100 57.180 -0.42%
2025-02-07 0 57.40 57.00 - 57.46 57.46 100 5,746 57.460 57.40 57.00 - 57.46 57.46 100 57.460 0.35%
2025-02-06 0 57.20 57.20 58.66 - - 0 0 - 57.20 57.20 58.66 - - 0 - 0.32%
2025-02-05 0 57.02 57.02 - - - 0 0 - 57.02 57.02 - - - 0 - 0.00%
2025-02-04 0 57.02 56.74 - 57.00 57.02 900 51,317 57.019 57.02 56.74 - 57.00 57.02 900 57.019 0.49%
2025-02-03 0 56.74 - 58.94 - - 0 0 - 56.74 - 58.94 - - 0 - -0.32%
2025-01-28 0 56.92 56.92 57.34 - - 0 0 - 56.92 56.92 57.34 - - 0 - 0.18%
2025-01-27 0 56.82 56.82 58.80 - - 0 0 - 56.82 56.82 58.80 - - 0 - 0.07%
2025-01-24 0 56.78 56.00 58.38 - - 0 0 - 56.78 56.00 58.38 - - 0 - 0.00%
2025-01-23 0 56.78 56.00 59.08 - - 0 0 - 56.78 56.00 59.08 - - 0 - 0.00%
2025-01-22 0 56.78 56.00 57.02 56.78 56.78 950 53,941 56.780 56.78 56.00 57.02 56.78 56.78 950 56.780 -0.42%
2025-01-21 0 57.02 56.00 - 57.00 57.02 2,000 114,039 57.020 57.02 56.00 - 57.00 57.02 2,000 57.020 0.64%
2025-01-20 0 56.66 56.00 56.66 56.66 56.66 1,050 59,493 56.660 56.66 56.00 56.66 56.66 56.66 1,050 56.660 -0.60%
2025-01-17 0 57.00 56.00 58.38 57.00 57.00 50 2,850 57.000 57.00 56.00 58.38 57.00 57.00 50 57.000 0.32%
2025-01-16 0 56.82 56.00 - 56.82 56.82 2,000 113,640 56.820 56.82 56.00 - 56.82 56.82 2,000 56.820 0.71%
2025-01-15 0 56.42 56.00 - - - 0 0 - 56.42 56.00 - - - 0 - 0.00%
2025-01-14 0 56.42 56.00 56.78 56.42 56.42 100 5,642 56.420 56.42 56.00 56.78 56.42 56.42 100 56.420 -0.28%
2025-01-13 0 56.58 56.00 58.52 - - 0 0 - 56.58 56.00 58.52 - - 0 - -0.28%
2025-01-10 0 56.74 56.70 - 56.74 56.74 200 11,348 56.740 56.74 56.70 - 56.74 56.74 200 56.740 0.42%
2025-01-09 0 56.50 56.50 57.52 56.50 56.50 50 2,825 56.500 56.50 56.50 57.52 56.50 56.50 50 56.500 -0.25%
2025-01-08 0 56.64 56.60 - 56.50 56.66 250 14,146 56.584 56.64 56.60 - 56.50 56.66 250 56.584 0.00%
2025-01-07 0 56.64 56.60 - 56.64 56.70 200 11,331 56.655 56.64 56.60 - 56.64 56.70 200 56.655 -0.25%
2025-01-06 0 56.78 56.76 - - - 0 0 - 56.78 56.76 - - - 0 - 0.00%
2025-01-03 0 56.78 56.50 56.80 56.78 56.78 100 5,678 56.780 56.78 56.50 56.80 56.78 56.78 100 56.780 0.32%
2025-01-02 0 56.60 - - 56.60 56.60 200 11,320 56.600 56.60 - - 56.60 56.60 200 56.600 -0.32%
2024-12-31 0 56.78 56.66 57.12 - - 0 0 - 56.78 56.66 57.12 - - 0 - 0.00%
2024-12-30 0 56.78 - 57.36 - - 0 0 - 56.78 - 57.36 - - 0 - -0.18%
2024-12-27 0 56.88 - 57.24 56.90 56.90 100 5,690 56.900 56.88 - 57.24 56.90 56.90 100 56.900 0.18%
2024-12-24 0 56.78 56.52 56.96 - - 0 0 - 56.78 56.52 56.96 - - 0 - 0.00%
2024-12-23 0 56.78 - - - - 0 0 - 56.78 - - - - 0 - 0.00%
2024-12-20 0 56.78 - - 56.74 56.78 1,200 68,128 56.773 56.78 - - 56.74 56.78 1,200 56.773 -0.53%
2024-12-19 0 57.08 - - - - 0 0 - 57.08 - - - - 0 - -0.07%
2024-12-18 0 57.12 - - - - 0 0 - 57.12 - - - - 0 - 0.00%
2024-12-17 0 57.12 - - 57.12 57.12 100 5,712 57.120 57.12 - - 57.12 57.12 100 57.120 -0.31%
2024-12-16 0 57.30 - - 57.30 57.30 1,000 57,300 57.300 57.30 - - 57.30 57.30 1,000 57.300 0.00%
2024-12-13 0 57.30 - - - - 0 0 - 57.30 - - - - 0 - -0.45%
2024-12-12 0 57.56 57.26 57.56 - - 0 0 - 57.56 57.26 57.56 - - 0 - -0.07%
2024-12-11 0 57.60 - - - - 0 0 - 57.60 - - - - 0 - -0.10%
2024-12-10 0 57.66 - - - - 0 0 - 57.66 - - - - 0 - 0.00%
2024-12-09 0 57.66 - - - - 0 0 - 57.66 - - - - 0 - 0.00%
2024-12-06 0 57.66 - - - - 0 0 - 57.66 - - - - 0 - 0.02%
2024-12-05 0 57.65 57.52 57.82 - - 0 0 - 57.65 57.52 57.82 - - 0 - 0.00%
2024-12-04 0 57.65 - - - - 0 0 - 57.65 - - - - 0 - 0.00%
2024-12-03 0 57.65 - - - - 0 0 - 57.65 - - - - 0 - 0.00%
2024-12-02 0 57.65 - - - - 0 0 - 57.65 - - - - 0 - -0.36%
2024-11-29 0 57.86 - - - - 0 0 - 57.86 - - - - 0 - 0.00%
2024-11-28 0 57.86 57.50 - 57.86 57.86 200 11,572 57.860 57.86 57.50 - 57.86 57.86 200 57.860 0.63%
2024-11-27 0 57.50 57.50 - - - 0 0 - 57.50 57.50 - - - 0 - 0.10%
2024-11-26 0 57.44 57.44 - - - 0 0 - 57.44 57.44 - - - 0 - 0.03%
2024-11-25 0 57.42 57.26 - - - 0 0 - 57.42 57.26 - - - 0 - 0.00%
2024-11-22 0 57.42 - - - - 0 0 - 57.42 - - - - 0 - 0.00%
2024-11-21 0 57.42 - - - - 0 0 - 57.42 - - - - 0 - 0.00%
2024-11-20 0 57.42 - - 57.42 57.42 1,000 57,420 57.420 57.42 - - 57.42 57.42 1,000 57.420 0.00%
2024-11-19 0 57.42 - - - - 0 0 - 57.42 - - - - 0 - -0.10%
2024-11-18 0 57.48 - - 57.50 57.50 100 5,750 57.500 57.48 - - 57.50 57.50 100 57.500 0.21%
2024-11-15 0 57.36 - - 57.36 57.36 200 11,472 57.360 57.36 - - 57.36 57.36 200 57.360 0.21%
2024-11-14 0 57.24 - - - - 0 0 - 57.24 - - - - 0 - -0.28%
2024-11-13 0 57.40 - - - - 0 0 - 57.40 - - - - 0 - 0.00%
2024-11-12 0 57.40 - - - - 0 0 - 57.40 - - - - 0 - 0.00%
2024-11-11 0 57.40 - - - - 0 0 - 57.40 - - - - 0 - 0.24%
2024-11-08 0 57.26 - - - - 0 0 - 57.26 - - - - 0 - 0.00%
2024-11-07 0 57.26 - - - - 0 0 - 57.26 - - - - 0 - -0.03%
2024-11-06 0 57.28 - - 57.32 57.32 100 5,732 57.320 57.28 - - 57.32 57.32 100 57.320 -0.35%
2024-11-05 0 57.48 - - - - 0 0 - 57.48 - - - - 0 - 0.00%
2024-11-04 0 57.48 - - 57.48 57.50 3,100 178,200 57.484 57.48 - - 57.48 57.50 3,100 57.484 -0.21%
2024-11-01 0 57.60 57.50 - 57.60 57.66 400 23,054 57.635 57.60 57.50 - 57.60 57.66 400 57.635 -0.17%
2024-10-31 0 57.70 57.60 - - - 0 0 - 57.70 57.60 - - - 0 - 0.00%
2024-10-30 0 57.70 57.40 - - - 0 0 - 57.70 57.40 - - - 0 - 0.00%
2024-10-29 0 57.70 57.70 - - - 0 0 - 57.70 57.70 - - - 0 - 0.00%
2024-10-28 0 57.70 57.60 - - - 0 0 - 57.70 57.60 - - - 0 - 0.00%
2024-10-25 0 57.70 - - - - 0 0 - 57.70 - - - - 0 - 0.00%
2024-10-24 0 57.70 - - - - 0 0 - 57.70 - - - - 0 - 0.00%
2024-10-23 0 57.70 57.50 57.70 - - 0 0 - 57.70 57.50 57.70 - - 0 - -0.35%
2024-10-22 0 57.90 57.64 57.94 57.90 57.90 1,100 63,690 57.900 57.90 57.64 57.94 57.90 57.90 1,100 57.900 -0.38%
2024-10-21 0 58.12 58.00 - 58.12 58.12 850 49,402 58.120 58.12 58.00 - 58.12 58.12 850 58.120 0.03%
2024-10-18 0 58.10 58.00 - - - 0 0 - 58.10 58.00 - - - 0 - -0.17%
2024-10-17 0 58.20 58.14 - - - 0 0 - 58.20 58.14 - - - 0 - 0.00%
2024-10-16 0 58.20 58.20 - - - 0 0 - 58.20 58.20 - - - 0 - 0.17%
2024-10-15 0 58.10 - - 58.08 58.10 100 5,809 58.090 58.10 - - 58.08 58.10 100 58.090 0.55%
2024-10-14 0 57.78 57.80 - 57.78 58.08 4,100 236,929 57.788 57.78 57.80 - 57.78 58.08 4,100 57.788 -0.76%
2024-10-10 0 58.22 58.00 - - - 0 0 - 58.22 58.00 - - - 0 - -0.03%
2024-10-09 0 58.24 - - 58.24 58.24 200 11,648 58.240 58.24 - - 58.24 58.24 200 58.240 0.55%
2024-10-08 0 57.92 57.92 58.60 57.92 57.92 4,000 231,680 57.920 57.92 57.92 58.60 57.92 57.92 4,000 57.920 -0.31%
2024-10-07 0 58.10 58.00 58.20 58.10 58.10 2,500 145,250 58.100 58.10 58.00 58.20 58.10 58.10 2,500 58.100 -0.48%
2024-10-04 0 58.38 58.14 58.54 - - 0 0 - 58.38 58.14 58.54 - - 0 - -0.60%
2024-10-03 0 58.73 58.60 59.12 - - 0 0 - 58.73 58.60 59.12 - - 0 - 0.00%
2024-10-02 0 58.73 58.60 58.84 - - 0 0 - 58.73 58.60 58.84 - - 0 - -0.36%
2024-09-30 0 58.94 58.80 59.20 58.82 58.98 1,000 58,844 58.844 58.94 58.80 59.20 58.82 58.98 1,000 58.844 0.20%
2024-09-27 0 58.82 58.80 59.32 - - 0 0 - 58.82 58.80 59.32 - - 0 - 0.00%
2024-09-26 0 58.82 58.82 59.52 58.80 58.80 250 14,700 58.800 58.82 58.82 59.52 58.80 58.80 250 58.800 0.03%
2024-09-25 0 58.80 58.80 58.90 - - 0 0 - 58.80 58.80 58.90 - - 0 - 0.00%
2024-09-24 0 58.80 58.72 58.80 58.98 58.98 850 50,133 58.980 58.80 58.72 58.80 58.98 58.98 850 58.980 -0.31%
2024-09-23 0 58.98 58.90 59.48 58.98 58.98 3,100 182,838 58.980 58.98 58.90 59.48 58.98 58.98 3,100 58.980 0.14%
2024-09-20 0 58.90 58.70 - - - 0 0 - 58.90 58.70 - - - 0 - 0.00%
2024-09-19 0 58.90 58.80 - - - 0 0 - 58.90 58.80 - - - 0 - -0.17%
2024-09-17 0 59.00 58.80 59.44 59.00 59.00 1,000 59,000 59.000 59.00 58.80 59.44 59.00 59.00 1,000 59.000 0.10%
2024-09-16 0 58.94 - 59.56 - - 0 0 - 58.94 - 59.56 - - 0 - 0.00%
2024-09-13 0 58.94 - 59.36 - - 0 0 - 58.94 - 59.36 - - 0 - 0.00%
2024-09-12 0 58.94 58.66 59.06 58.94 59.00 4,100 241,660 58.941 58.94 58.66 59.06 58.94 59.00 4,100 58.941 0.07%
2024-09-11 0 58.90 58.90 - - - 0 0 - 58.90 58.90 - - - 0 - 0.24%
2024-09-10 0 58.76 58.60 58.90 - - 0 0 - 58.76 58.60 58.90 - - 0 - 0.00%
2024-09-09 0 58.76 - 59.28 58.74 58.76 6,000 352,550 58.758 58.76 - 59.28 58.74 58.76 6,000 58.758 0.79%
2024-09-05 0 58.30 58.30 58.74 - - 0 0 - 58.30 58.30 58.74 - - 0 - 0.10%
2024-09-04 0 58.24 58.22 58.72 - - 0 0 - 58.24 58.22 58.72 - - 0 - 0.00%
2024-09-03 0 58.24 58.00 58.70 - - 0 0 - 58.24 58.00 58.70 - - 0 - -0.03%
2024-09-02 0 58.26 - 58.52 58.50 58.50 200 11,700 58.500 58.26 - 58.52 58.50 58.50 200 58.500 -0.61%
2024-08-30 0 58.62 58.50 58.88 - - 0 0 - 58.62 58.50 58.88 - - 0 - -0.07%
2024-08-29 0 58.66 - 59.10 - - 0 0 - 58.66 - 59.10 - - 0 - 0.00%
2024-08-28 0 58.66 56.00 - 58.66 58.66 1,000 58,660 58.660 58.66 56.00 - 58.66 58.66 1,000 58.660 0.45%
2024-08-27 0 58.40 58.30 58.80 - - 0 0 - 58.40 58.30 58.80 - - 0 - 0.00%
2024-08-26 0 58.40 - - 58.40 58.40 9,000 525,600 58.400 58.40 - - 58.40 58.40 9,000 58.400 0.41%
2024-08-23 0 58.16 - 58.90 - - 0 0 - 58.16 - 58.90 - - 0 - 0.00%
2024-08-22 0 58.16 - 59.00 - - 0 0 - 58.16 - 59.00 - - 0 - 0.10%
2024-08-21 0 58.10 - 59.10 - - 0 0 - 58.10 - 59.10 - - 0 - 0.31%
2024-08-20 0 57.92 - 58.90 - - 0 0 - 57.92 - 58.90 - - 0 - 0.07%
2024-08-19 0 57.88 - 58.90 - - 0 0 - 57.88 - 58.90 - - 0 - 0.00%
2024-08-16 0 57.88 57.76 - - - 0 0 - 57.88 57.76 - - - 0 - 0.00%
2024-08-15 0 57.88 57.76 - - - 0 0 - 57.88 57.76 - - - 0 - 0.17%
2024-08-14 0 57.78 57.78 58.18 - - 0 0 - 57.78 57.78 58.18 - - 0 - 0.38%
2024-08-13 0 57.56 57.50 - - - 0 0 - 57.56 57.50 - - - 0 - 0.07%
2024-08-12 0 57.52 - - 57.52 57.52 100 5,752 57.520 57.52 - - 57.52 57.52 100 57.520 -0.62%
2024-08-09 0 57.88 57.68 57.90 - - 0 0 - 57.88 57.68 57.90 - - 0 - -0.24%
2024-08-08 0 58.02 57.80 - - - 0 0 - 58.02 57.80 - - - 0 - -0.03%
2024-08-07 0 58.04 57.70 58.10 - - 0 0 - 58.04 57.70 58.10 - - 0 - -0.17%
2024-08-06 0 58.14 57.68 - - - 0 0 - 58.14 57.68 - - - 0 - 0.00%
2024-08-05 0 58.14 57.68 - 58.24 58.24 200 11,648 58.240 58.14 57.68 - 58.24 58.24 200 58.240 0.62%
2024-08-02 0 57.78 57.68 58.80 - - 0 0 - 57.78 57.68 58.80 - - 0 - 0.49%
2024-08-01 0 57.50 56.88 58.50 - - 0 0 - 57.50 56.88 58.50 - - 0 - 0.17%
2024-07-31 0 57.40 57.36 57.76 - - 0 0 - 57.40 57.36 57.76 - - 0 - 0.10%
2024-07-30 0 57.34 - - - - 0 0 - 57.34 - - - - 0 - 0.07%
2024-07-29 0 57.30 57.22 57.70 - - 0 0 - 57.30 57.22 57.70 - - 0 - 0.21%
2024-07-26 0 57.18 - 58.10 - - 0 0 - 57.18 - 58.10 - - 0 - 0.00%
2024-07-25 0 57.18 - 57.70 57.18 57.18 2,000 114,360 57.180 57.18 - 57.70 57.18 57.18 2,000 57.180 0.60%
2024-07-24 0 56.84 56.84 57.90 56.78 56.78 200 11,356 56.780 56.84 56.84 57.90 56.78 56.78 200 56.780 -0.49%
2024-07-23 0 57.12 - 57.70 - - 0 0 - 57.12 - 57.70 - - 0 - 0.00%
2024-07-22 0 57.12 57.12 57.90 - - 0 0 - 57.12 57.12 57.90 - - 0 - 0.00%
2024-07-19 0 57.12 56.10 - - - 0 0 - 57.12 56.10 - - - 0 - 0.00%
2024-07-18 0 57.12 56.10 58.20 - - 0 0 - 57.12 56.10 58.20 - - 0 - 0.18%
2024-07-17 0 57.02 57.02 58.10 57.02 57.02 200 11,404 57.020 57.02 57.02 58.10 57.02 57.02 200 57.020 -0.21%
2024-07-16 0 57.14 56.10 58.10 - - 0 0 - 57.14 56.10 58.10 - - 0 - 0.00%
2024-07-15 0 57.14 57.14 - 57.14 57.14 400 22,856 57.140 57.14 57.14 - 57.14 57.14 400 57.140 0.00%
2024-07-12 0 57.14 57.14 57.40 - - 0 0 - 57.14 57.14 57.40 - - 0 - 0.00%
2024-07-11 0 57.14 56.10 57.80 - - 0 0 - 57.14 56.10 57.80 - - 0 - 0.00%
2024-07-10 0 57.14 56.78 57.24 - - 0 0 - 57.14 56.78 57.24 - - 0 - 0.00%
2024-07-09 0 57.14 56.10 - - - 0 0 - 57.14 56.10 - - - 0 - 0.00%
2024-07-08 0 57.14 56.10 - 57.14 57.14 500 28,570 57.140 57.14 56.10 - 57.14 57.14 500 57.140 0.46%
2024-07-05 0 56.88 56.10 - - - 0 0 - 56.88 56.10 - - - 0 - 0.00%
2024-07-04 0 56.88 56.88 - 56.80 56.88 1,100 62,560 56.873 56.88 56.88 - 56.80 56.88 1,100 56.873 0.00%
2024-07-03 0 56.88 56.74 57.18 - - 0 0 - 56.88 56.74 57.18 - - 0 - -0.04%
2024-07-02 0 56.90 56.10 - 56.86 56.90 3,700 210,386 56.861 56.90 56.10 - 56.86 56.90 3,700 56.861 -0.52%
2024-06-28 0 57.20 56.10 57.90 - - 0 0 - 57.20 56.10 57.90 - - 0 - 0.00%
2024-06-27 0 57.20 56.10 - 57.20 57.20 100 5,720 57.200 57.20 56.10 - 57.20 57.20 100 57.200 -0.28%
2024-06-26 0 57.36 56.10 - - - 0 0 - 57.36 56.10 - - - 0 - 0.00%
2024-06-25 0 57.36 56.10 - - - 0 0 - 57.36 56.10 - - - 0 - 0.00%
2024-06-24 0 57.36 56.10 - - - 0 0 - 57.36 56.10 - - - 0 - 0.00%
2024-06-21 0 57.36 56.10 - - - 0 0 - 57.36 56.10 - - - 0 - -0.14%
2024-06-20 0 57.44 56.10 58.00 57.44 57.44 750 43,080 57.440 57.44 56.10 58.00 57.44 57.44 750 57.440 0.74%
2024-06-19 0 57.02 56.10 - - - 0 0 - 57.02 56.10 - - - 0 - 0.00%
2024-06-18 0 57.02 56.10 - - - 0 0 - 57.02 56.10 - - - 0 - 0.00%
2024-06-17 0 57.02 56.10 - - - 0 0 - 57.02 56.10 - - - 0 - 0.07%
2024-06-14 0 56.98 56.10 - - - 0 0 - 56.98 56.10 - - - 0 - 0.42%
2024-06-13 0 56.74 56.10 - - - 0 0 - 56.74 56.10 - - - 0 - 0.07%
2024-06-12 0 56.70 56.10 - - - 0 0 - 56.70 56.10 - - - 0 - 0.00%
2024-06-11 0 56.70 56.70 - 56.56 56.70 3,150 178,556 56.684 56.70 56.70 - 56.56 56.70 3,150 56.684 -0.49%
2024-06-07 0 56.98 56.10 - 56.98 56.98 1,000 56,980 56.980 56.98 56.10 - 56.98 56.98 1,000 56.980 0.11%
2024-06-06 0 56.92 56.10 - - - 0 0 - 56.92 56.10 - - - 0 - 0.14%
2024-06-05 0 56.84 56.10 - 56.84 56.94 4,700 267,318 56.876 56.84 56.10 - 56.84 56.94 4,700 56.876 0.11%
2024-06-04 0 56.78 56.78 - 56.76 56.76 600 34,056 56.760 56.78 56.78 - 56.76 56.76 600 56.760 -0.32%
2024-06-03 0 56.96 56.10 - 56.96 56.96 350 19,936 56.960 56.96 56.10 - 56.96 56.96 350 56.960 0.71%
2024-05-31 0 56.56 56.10 - 56.56 56.56 50 2,828 56.560 56.56 56.10 - 56.56 56.56 50 56.560 -0.28%
2024-05-30 0 56.72 56.10 - - - 0 0 - 56.72 56.10 - - - 0 - 0.00%
2024-05-29 0 56.72 56.10 - 56.76 56.76 250 14,190 56.760 56.72 56.10 - 56.76 56.76 250 56.760 -0.21%
2024-05-28 0 56.84 56.10 - - - 0 0 - 56.84 56.10 - - - 0 - 0.00%
2024-05-27 0 56.84 56.10 - - - 0 0 - 56.84 56.10 - - - 0 - 0.00%
2024-05-24 0 56.84 56.10 - - - 0 0 - 56.84 56.10 - - - 0 - 0.00%
2024-05-23 0 56.84 56.10 - - - 0 0 - 56.84 56.10 - - - 0 - 0.00%
2024-05-22 0 56.84 56.10 - - - 0 0 - 56.84 56.10 - - - 0 - 0.00%
2024-05-21 0 56.84 56.74 57.20 - - 0 0 - 56.84 56.74 57.20 - - 0 - -0.11%
2024-05-20 0 56.90 56.10 - - - 0 0 - 56.90 56.10 - - - 0 - 0.00%
2024-05-17 0 56.90 56.10 - - - 0 0 - 56.90 56.10 - - - 0 - 0.00%
2024-05-16 0 56.90 56.10 - 56.90 56.90 100 5,690 56.900 56.90 56.10 - 56.90 56.90 100 56.900 0.14%
2024-05-14 0 56.82 56.10 - 56.82 56.82 100 5,682 56.820 56.82 56.10 - 56.82 56.82 100 56.820 0.39%
2024-05-13 0 56.60 56.10 - - - 0 0 - 56.60 56.10 - - - 0 - 0.00%
2024-05-10 0 56.60 56.10 - - - 0 0 - 56.60 56.10 - - - 0 - 0.00%
2024-05-09 0 56.60 56.48 56.88 - - 0 0 - 56.60 56.48 56.88 - - 0 - 0.00%
2024-05-08 0 56.60 56.10 - - - 0 0 - 56.60 56.10 - - - 0 - 0.04%
2024-05-07 0 56.58 56.10 - - - 0 0 - 56.58 56.10 - - - 0 - 0.21%
2024-05-06 0 56.46 56.10 - 56.46 56.46 1,700 95,982 56.460 56.46 56.10 - 56.46 56.46 1,700 56.460 0.53%
2024-05-03 0 56.16 56.10 56.80 - - 0 0 - 56.16 56.10 56.80 - - 0 - 0.11%
2024-05-02 0 56.10 56.10 56.88 - - 0 0 - 56.10 56.10 56.88 - - 0 - -0.36%
2024-04-30 0 56.30 56.00 57.12 - - 0 0 - 56.30 56.00 57.12 - - 0 - 0.00%
2024-04-29 0 56.30 56.18 56.60 - - 0 0 - 56.30 56.18 56.60 - - 0 - 0.00%
2024-04-26 0 56.30 56.14 56.30 56.50 56.50 400 22,600 56.500 56.30 56.14 56.30 56.50 56.50 400 56.500 -0.25%
2024-04-25 0 56.44 - 56.96 - - 0 0 - 56.44 - 56.96 - - 0 - 0.00%
2024-04-24 0 56.44 56.36 56.80 - - 0 0 - 56.44 56.36 56.80 - - 0 - 0.00%
2024-04-23 0 56.44 56.26 56.62 - - 0 0 - 56.44 56.26 56.62 - - 0 - 0.00%
2024-04-22 0 56.44 56.18 56.62 - - 0 0 - 56.44 56.18 56.62 - - 0 - 0.00%
2024-04-19 0 56.44 - - - - 0 0 - 56.44 - - - - 0 - 0.18%
2024-04-18 0 56.34 - 57.12 - - 0 0 - 56.34 - 57.12 - - 0 - 0.11%
2024-04-17 0 56.28 56.10 56.42 - - 0 0 - 56.28 56.10 56.42 - - 0 - 0.00%
2024-04-16 0 56.28 - 57.20 56.28 56.70 3,500 197,400 56.400 56.28 - 57.20 56.28 56.70 3,500 56.400 -0.88%
2024-04-15 0 56.78 - - - - 0 0 - 56.78 - - - - 0 - -0.04%
2024-04-12 0 56.80 56.00 - 56.30 56.80 4,250 239,337 56.315 56.80 56.00 - 56.30 56.80 4,250 56.315 0.04%
2024-04-11 0 56.78 - - 56.68 56.90 1,100 62,425 56.750 56.78 - - 56.68 56.90 1,100 56.750 -0.18%
2024-04-10 0 56.88 - - - - 0 0 - 56.88 - - - - 0 - 0.18%
2024-04-09 0 56.78 56.60 - 56.78 56.86 1,000 56,804 56.804 56.78 56.60 - 56.78 56.86 1,000 56.804 -0.49%
2024-04-08 0 57.06 56.86 57.60 - - 0 0 - 57.06 56.86 57.60 - - 0 - -0.07%
2024-04-05 0 57.10 - 57.68 - - 0 0 - 57.10 - 57.68 - - 0 - 0.00%
2024-04-03 0 57.10 56.90 - 57.10 57.20 1,150 65,740 57.165 57.10 56.90 - 57.10 57.20 1,150 57.165 -0.14%
2024-04-02 0 57.18 - 57.20 57.18 57.22 850 48,635 57.218 57.18 - 57.20 57.18 57.22 850 57.218 0.26%
2024-03-28 0 57.24 - - - - 0 0 - 57.03 - - - - 0 - 0.03%
2024-03-27 0 57.22 57.16 - - - 0 0 - 57.01 56.95 - - - 0 - 0.03%
2024-03-26 0 57.20 57.16 - - - 0 0 - 56.99 56.95 - - - 0 - 0.00%
2024-03-25 0 57.20 - - - - 0 0 - 56.99 - - - - 0 - 0.11%
2024-03-22 0 57.14 - 58.00 57.14 57.48 1,250 71,476 57.181 56.93 - 57.79 56.93 57.27 1,255 56.971 -0.07%
2024-03-21 0 57.18 - 58.16 - - 0 0 - 56.97 - 57.95 - - 0 - 0.25%
2024-03-20 0 57.04 - 58.48 - - 0 0 - 56.83 - 58.27 - - 0 - 0.00%
2024-03-19 0 57.04 - 58.00 - - 0 0 - 56.83 - 57.79 - - 0 - 0.00%
2024-03-18 0 57.04 - 57.76 - - 0 0 - 56.83 - 57.55 - - 0 - -0.28%
2024-03-15 0 57.20 - 58.16 57.20 57.20 300 17,160 57.200 56.99 - 57.95 56.99 56.99 301 56.990 -0.17%
2024-03-14 0 57.30 57.06 57.40 57.32 57.32 50 2,866 57.320 57.09 56.85 57.19 57.11 57.11 50 57.110 -0.35%
2024-03-13 0 57.50 57.26 58.16 57.50 57.50 50 2,875 57.500 57.29 57.05 57.95 57.29 57.29 50 57.289 -0.24%
2024-03-12 0 57.64 57.28 57.66 57.60 57.64 800 46,084 57.605 57.43 57.07 57.45 57.39 57.43 803 57.394 -0.03%
2024-03-11 0 57.66 57.36 - 57.66 57.66 50 2,883 57.660 57.45 57.15 - 57.45 57.45 50 57.448 0.52%
2024-03-08 0 57.36 57.34 57.70 - - 0 0 - 57.15 57.13 57.49 - - 0 - 0.03%
2024-03-07 0 57.34 57.32 57.70 - - 0 0 - 57.13 57.11 57.49 - - 0 - 0.07%
2024-03-06 0 57.30 - - - - 0 0 - 57.09 - - - - 0 - 0.00%
2024-03-05 0 57.30 57.22 57.68 - - 0 0 - 57.09 57.01 57.47 - - 0 - 0.00%
2024-03-04 0 57.30 55.20 - - - 0 0 - 57.09 55.00 - - - 0 - 0.00%
2024-03-01 0 57.30 55.20 - 57.30 57.30 250 14,325 57.300 57.09 55.00 - 57.09 57.09 251 57.090 0.37%
2024-02-29 0 57.30 55.20 - - - 0 0 - 56.88 54.80 - - - 0 - 0.00%
2024-02-28 0 57.30 55.20 - 57.30 57.30 100 5,730 57.300 56.88 54.80 - 56.88 56.88 101 56.881 0.32%
2024-02-27 0 57.12 57.12 57.58 - - 0 0 - 56.70 56.70 57.16 - - 0 - 0.14%
2024-02-26 0 57.04 57.04 57.50 - - 0 0 - 56.62 56.62 57.08 - - 0 - 0.21%
2024-02-23 0 56.92 55.20 - - - 0 0 - 56.50 54.80 - - - 0 - 0.00%
2024-02-22 0 56.92 55.20 - 56.90 56.90 100 5,690 56.900 56.50 54.80 - 56.48 56.48 101 56.483 -0.07%
2024-02-21 0 56.96 55.20 - - - 0 0 - 56.54 54.80 - - - 0 - 0.00%
2024-02-20 0 56.96 55.20 - - - 0 0 - 56.54 54.80 - - - 0 - 0.00%
2024-02-19 0 56.96 55.20 - - - 0 0 - 56.54 54.80 - - - 0 - 0.00%
2024-02-16 0 56.96 55.20 - - - 0 0 - 56.54 54.80 - - - 0 - 0.11%
2024-02-15 0 56.90 55.20 - - - 0 0 - 56.48 54.80 - - - 0 - 0.00%
2024-02-14 0 56.90 56.56 56.90 57.00 57.00 100 5,700 57.000 56.48 56.15 56.48 56.58 56.58 101 56.583 -0.87%
2024-02-09 0 57.40 57.00 57.42 57.40 57.40 600 34,440 57.400 56.98 56.58 57.00 56.98 56.98 604 56.980 0.24%
2024-02-08 0 57.26 57.00 - - - 0 0 - 56.84 56.58 - - - 0 - 0.28%
2024-02-07 0 57.10 57.00 - 57.10 57.10 200 11,420 57.100 56.68 56.58 - 56.68 56.68 201 56.682 0.00%
2024-02-06 0 57.10 57.00 57.76 57.10 57.10 1,000 57,100 57.100 56.68 56.58 57.34 56.68 56.68 1,007 56.682 -0.90%
2024-02-05 0 57.62 57.00 - - - 0 0 - 57.20 56.58 - - - 0 - -0.69%
2024-02-02 0 58.02 57.00 - 58.02 58.02 300 17,406 58.020 57.60 56.58 - 57.60 57.60 302 57.595 1.15%
2024-02-01 0 57.36 57.00 - - - 0 0 - 56.94 56.58 - - - 0 - 0.12%
2024-01-31 0 57.50 57.00 - - - 0 0 - 56.87 56.38 - - - 0 - 0.07%
2024-01-30 0 57.46 57.00 58.72 - - 0 0 - 56.83 56.38 58.08 - - 0 - 0.00%
2024-01-29 0 57.46 57.40 - 57.46 57.46 200 11,492 57.460 56.83 56.77 - 56.83 56.83 202 56.831 0.35%
2024-01-26 0 57.26 57.26 - - - 2 113 56.500 56.63 56.63 - - - 2 55.882 0.00%
2024-01-25 0 57.26 - 57.52 57.26 57.26 100 5,726 57.260 56.63 - 56.89 56.63 56.63 101 56.633 -0.31%
2024-01-24 0 57.44 - - 57.44 57.44 2,000 114,880 57.440 56.81 - - 56.81 56.81 2,022 56.811 0.24%
2024-01-23 0 57.30 57.30 57.38 - - 0 0 - 56.67 56.67 56.75 - - 0 - 0.17%
2024-01-22 0 57.20 57.20 57.28 - - 0 0 - 56.57 56.57 56.65 - - 0 - 0.00%
2024-01-19 0 57.20 - - - - 0 0 - 56.57 - - - - 0 - -0.14%
2024-01-18 0 57.28 - - - - 0 0 - 56.65 - - - - 0 - -0.38%
2024-01-17 0 57.50 - - - - 0 0 - 56.87 - - - - 0 - -0.03%
2024-01-16 0 57.52 57.42 57.88 - - 0 0 - 56.89 56.79 57.25 - - 0 - 0.00%
2024-01-15 0 57.52 - - - - 0 0 - 56.89 - - - - 0 - 0.03%
2024-01-12 0 57.50 - - - - 0 0 - 56.87 - - - - 0 - 0.00%
2024-01-11 0 57.50 57.10 - 57.42 57.50 200 11,492 57.460 56.87 56.48 - 56.79 56.87 202 56.831 0.21%
2024-01-10 0 57.38 - - - - 0 0 - 56.75 - - - - 0 - 0.00%
2024-01-09 0 57.38 - - 57.38 57.38 400 22,952 57.380 56.75 - - 56.75 56.75 404 56.752 0.46%
2024-01-08 0 57.12 - - - - 0 0 - 56.49 - - - - 0 - -0.28%
2024-01-05 0 57.28 - - - - 0 0 - 56.65 - - - - 0 - -0.45%
2024-01-04 0 57.54 57.26 57.62 - - 0 0 - 56.91 56.63 56.99 - - 0 - 0.00%
2024-01-03 0 57.54 57.30 57.76 57.66 57.66 6,800 392,088 57.660 56.91 56.67 57.13 57.03 57.03 6,875 57.029 -0.23%
2024-01-02 0 57.88 57.66 57.92 57.88 58.30 500 29,066 58.132 57.04 56.82 57.08 57.04 57.45 507 57.287 -0.62%
2023-12-29 0 58.24 57.96 - 57.88 58.24 500 29,084 58.168 57.39 57.12 - 57.04 57.39 507 57.323 0.90%
2023-12-28 0 57.72 57.70 58.08 57.72 57.72 50 2,886 57.720 56.88 56.86 57.24 56.88 56.88 51 56.881 0.31%
2023-12-27 0 57.54 57.52 57.92 57.52 57.56 150 8,630 57.533 56.70 56.68 57.08 56.68 56.72 152 56.697 -0.14%
2023-12-22 0 57.62 - - - - 0 0 - 56.78 - - - - 0 - 0.07%
2023-12-21 0 57.58 57.58 57.90 - - 0 0 - 56.74 56.74 57.06 - - 0 - 0.00%
2023-12-20 0 57.58 57.24 57.58 - - 0 0 - 56.74 56.41 56.74 - - 0 - 0.00%
2023-12-19 0 57.58 - 57.58 - - 0 0 - 56.74 - 56.74 - - 0 - -0.35%
2023-12-18 0 57.78 57.34 57.80 57.78 57.78 100 5,778 57.780 56.94 56.51 56.96 56.94 56.94 101 56.940 -0.31%
2023-12-15 0 57.96 - 58.00 58.00 58.02 6,100 353,802 58.000 57.12 - 57.16 57.16 57.18 6,190 57.157 1.22%
2023-12-14 0 57.26 - 57.76 - - 0 0 - 56.43 - 56.92 - - 0 - 1.35%
2023-12-13 0 56.50 - 58.00 - - 0 0 - 55.68 - 57.16 - - 0 - 0.00%
2023-12-12 0 56.50 - 58.40 56.50 56.50 100 5,650 56.500 55.68 - 57.55 55.68 55.68 101 55.679 -0.28%
2023-12-11 0 56.66 - 57.20 - - 0 0 - 55.84 - 56.37 - - 0 - 0.00%
2023-12-08 0 56.66 - 57.44 - - 0 0 - 55.84 - 56.61 - - 0 - 0.04%
2023-12-07 0 56.64 - - - - 0 0 - 55.82 - - - - 0 - 0.00%
2023-12-06 0 56.64 - 57.04 - - 0 0 - 55.82 - 56.21 - - 0 - -0.21%
2023-12-05 0 56.76 - - 56.76 56.76 200 11,352 56.760 55.94 - - 55.94 55.94 203 55.935 -0.04%
2023-12-04 0 56.78 55.54 - 55.90 56.78 28,000 1,576,080 56.289 55.95 54.73 - 55.09 55.95 28,413 55.470 2.20%
2023-12-01 0 55.56 55.56 - 55.02 55.54 30,000 1,657,080 55.236 54.75 54.75 - 54.22 54.73 30,442 54.433 -1.51%
2023-11-30 0 56.62 - 57.92 - - 0 0 - 55.59 - 56.87 - - 0 - 0.00%
2023-11-29 0 56.62 - - 56.68 56.68 100 5,668 56.680 55.59 - - 55.65 55.65 102 55.649 0.96%
2023-11-28 0 56.08 - - 56.08 56.08 1,000 56,080 56.080 55.06 - - 55.06 55.06 1,019 55.060 0.65%
2023-11-27 0 55.72 - - 55.72 55.72 2,000 111,440 55.720 54.71 - - 54.71 54.71 2,037 54.706 -0.04%
2023-11-24 0 55.74 55.74 57.16 - - 0 0 - 54.73 54.73 56.12 - - 0 - 0.00%
2023-11-23 0 55.74 55.72 - 55.74 55.74 1,000 55,740 55.740 54.73 54.71 - 54.73 54.73 1,019 54.726 0.11%
2023-11-22 0 55.68 55.68 - - - 0 0 - 54.67 54.67 - - - 0 - 0.36%
2023-11-21 0 55.48 55.44 - 55.44 55.44 201 11,143 55.438 54.47 54.43 - 54.43 54.43 205 54.429 -0.22%
2023-11-20 0 55.60 - - - - 0 0 - 54.59 - - - - 0 - 0.00%
2023-11-17 0 55.60 55.18 55.62 - - 0 0 - 54.59 54.18 54.61 - - 0 - -0.11%
2023-11-16 0 55.66 - - 55.66 55.66 4,000 222,640 55.660 54.65 - - 54.65 54.65 4,074 54.648 -0.43%
2023-11-15 0 55.90 - - 55.90 55.90 100 5,590 55.900 54.88 - - 54.88 54.88 102 54.883 1.86%
2023-11-14 0 54.88 - 56.24 - - 0 0 - 53.88 - 55.22 - - 0 - 0.00%
2023-11-13 0 54.88 - 55.16 54.86 54.88 700 38,414 54.877 53.88 - 54.16 53.86 53.88 713 53.879 -0.76%
2023-11-10 0 55.30 - - - - 0 0 - 54.29 - - - - 0 - 0.00%
2023-11-09 0 55.30 - - - - 0 0 - 54.29 - - - - 0 - 0.00%
2023-11-08 0 55.30 - 55.52 - - 0 0 - 54.29 - 54.51 - - 0 - -0.36%
2023-11-07 0 55.50 - 55.72 55.56 55.56 50 2,778 55.560 54.49 - 54.71 54.55 54.55 51 54.549 0.58%
2023-11-06 0 55.18 - 55.88 - - 0 0 - 54.18 - 54.86 - - 0 - 0.15%
2023-11-03 0 55.10 55.08 55.52 55.14 55.14 200 11,028 55.140 54.10 54.08 54.51 54.14 54.14 204 54.137 1.14%
2023-11-02 0 54.48 54.38 - - - 0 0 - 53.49 53.39 - - - 0 - 0.18%
2023-11-01 0 54.38 54.38 - - - 0 0 - 53.39 53.39 - - - 0 - 0.00%
2023-10-31 0 54.38 - - - - 0 0 - 53.39 - - - - 0 - 0.00%
2023-10-30 0 54.38 - 54.96 - - 0 0 - 53.39 - 53.96 - - 0 - 0.00%
2023-10-27 0 54.38 - - 54.38 54.38 400 21,752 54.380 53.39 - - 53.39 53.39 407 53.391 0.07%
2023-10-26 0 54.34 - - 54.34 54.36 500 27,172 54.344 53.35 - - 53.35 53.37 509 53.356 -0.40%
2023-10-25 0 54.56 54.70 - - - 0 0 - 53.57 53.71 - - - 0 - 0.74%
2023-10-24 0 54.16 54.18 - - - 0 0 - 53.17 53.19 - - - 0 - 0.11%
2023-10-20 0 54.10 - - - - 0 0 - 53.12 - - - - 0 - 0.00%
2023-10-19 0 54.10 - - - - 0 0 - 53.12 - - - - 0 - -0.66%
2023-10-18 0 54.46 - - 54.46 54.46 100 5,446 54.460 53.47 - - 53.47 53.47 102 53.469 -0.55%
2023-10-17 0 54.76 - - 54.76 54.76 51 2,792 54.745 53.76 - - 53.76 53.76 52 53.749 0.00%
2023-10-16 0 54.76 - - - - 0 0 - 53.76 - - - - 0 - 0.00%
2023-10-13 0 54.76 - - - - 0 0 - 53.76 - - - - 0 - 0.00%
2023-10-12 0 54.76 - - - - 0 0 - 53.76 - - - - 0 -

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top