Global X Innovative Bluechip Top 10 ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03422 | 2023-11-24 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 93.30 | 86.00 | - | 93.30 | 93.30 | 300 | 27,990 | 93.300 | 93.30 | 86.00 | - | 93.30 | 93.30 | 300 | 93.300 | 1.35% |
| 2025-12-23 | 0 | 92.06 | 86.00 | - | - | - | 0 | 0 | - | 92.06 | 86.00 | - | - | - | 0 | - | 0.15% |
| 2025-12-22 | 0 | 91.92 | 86.00 | - | - | - | 0 | 0 | - | 91.92 | 86.00 | - | - | - | 0 | - | 1.39% |
| 2025-12-19 | 0 | 90.66 | 86.00 | - | - | - | 0 | 0 | - | 90.66 | 86.00 | - | - | - | 0 | - | 0.94% |
| 2025-12-18 | 0 | 89.82 | 86.00 | - | 89.82 | 89.82 | 350 | 31,437 | 89.820 | 89.82 | 86.00 | - | 89.82 | 89.82 | 350 | 89.820 | -1.86% |
| 2025-12-17 | 0 | 91.52 | 86.00 | - | - | - | 0 | 0 | - | 91.52 | 86.00 | - | - | - | 0 | - | 0.15% |
| 2025-12-16 | 0 | 91.38 | 86.00 | - | 91.44 | 91.44 | 150 | 13,716 | 91.440 | 91.38 | 86.00 | - | 91.44 | 91.44 | 150 | 91.440 | -1.51% |
| 2025-12-15 | 0 | 92.78 | 88.00 | - | - | - | 0 | 0 | - | 92.78 | 88.00 | - | - | - | 0 | - | -1.53% |
| 2025-12-12 | 0 | 94.22 | 88.00 | - | - | - | 0 | 0 | - | 94.22 | 88.00 | - | - | - | 0 | - | 0.11% |
| 2025-12-11 | 0 | 94.12 | 86.00 | - | - | - | 0 | 0 | - | 94.12 | 86.00 | - | - | - | 0 | - | 0.00% |
| 2025-12-10 | 0 | 94.12 | 86.00 | - | - | - | 0 | 0 | - | 94.12 | 86.00 | - | - | - | 0 | - | 0.00% |
| 2025-12-09 | 0 | 94.12 | 86.00 | - | - | - | 0 | 0 | - | 94.12 | 86.00 | - | - | - | 0 | - | 0.00% |
| 2025-12-08 | 0 | 94.12 | 86.00 | - | 94.10 | 94.12 | 300 | 28,233 | 94.110 | 94.12 | 86.00 | - | 94.10 | 94.12 | 300 | 94.110 | 0.04% |
| 2025-12-05 | 0 | 94.08 | 86.00 | - | 93.36 | 94.08 | 600 | 56,052 | 93.420 | 94.08 | 86.00 | - | 93.36 | 94.08 | 600 | 93.420 | 0.62% |
| 2025-12-04 | 0 | 93.50 | 86.00 | 93.50 | 93.50 | 93.50 | 300 | 28,050 | 93.500 | 93.50 | 86.00 | 93.50 | 93.50 | 93.50 | 300 | 93.500 | -0.34% |
| 2025-12-03 | 0 | 93.82 | 86.00 | 94.00 | - | - | 0 | 0 | - | 93.82 | 86.00 | 94.00 | - | - | 0 | - | -0.11% |
| 2025-12-02 | 0 | 93.92 | 86.00 | - | - | - | 0 | 0 | - | 93.92 | 86.00 | - | - | - | 0 | - | -0.25% |
| 2025-12-01 | 0 | 94.16 | 86.00 | - | 94.16 | 94.16 | 400 | 37,664 | 94.160 | 94.16 | 86.00 | - | 94.16 | 94.16 | 400 | 94.160 | 0.06% |
| 2025-11-28 | 0 | 94.10 | 86.00 | - | - | - | 0 | 0 | - | 94.10 | 86.00 | - | - | - | 0 | - | 0.13% |
| 2025-11-27 | 0 | 93.98 | 86.00 | - | 93.94 | 94.20 | 5,150 | 484,077 | 93.996 | 93.98 | 86.00 | - | 93.94 | 94.20 | 5,150 | 93.996 | 0.38% |
| 2025-11-26 | 0 | 93.62 | 86.00 | - | - | - | 0 | 0 | - | 93.62 | 86.00 | - | - | - | 0 | - | 1.67% |
| 2025-11-25 | 0 | 92.08 | 86.00 | - | - | - | 0 | 0 | - | 92.08 | 86.00 | - | - | - | 0 | - | 1.61% |
| 2025-11-24 | 0 | 90.62 | 88.00 | - | 90.34 | 90.34 | 1,100 | 99,374 | 90.340 | 90.62 | 88.00 | - | 90.34 | 90.34 | 1,100 | 90.340 | 0.96% |
| 2025-11-21 | 0 | 89.76 | 86.00 | 90.24 | - | - | 0 | 0 | - | 89.76 | 86.00 | 90.24 | - | - | 0 | - | -3.42% |
| 2025-11-20 | 0 | 92.94 | 86.00 | - | 92.94 | 92.94 | 100 | 9,294 | 92.940 | 92.94 | 86.00 | - | 92.94 | 92.94 | 100 | 92.940 | 2.47% |
| 2025-11-19 | 0 | 90.70 | 86.00 | - | - | - | 0 | 0 | - | 90.70 | 86.00 | - | - | - | 0 | - | -0.07% |
| 2025-11-18 | 0 | 90.76 | 86.00 | - | - | - | 0 | 0 | - | 90.76 | 86.00 | - | - | - | 0 | - | -1.33% |
| 2025-11-17 | 0 | 91.98 | 86.00 | - | - | - | 0 | 0 | - | 91.98 | 86.00 | - | - | - | 0 | - | 0.44% |
| 2025-11-14 | 0 | 91.58 | 86.00 | - | 91.64 | 91.64 | 1,000 | 91,640 | 91.640 | 91.58 | 86.00 | - | 91.64 | 91.64 | 1,000 | 91.640 | -1.76% |
| 2025-11-13 | 0 | 93.22 | 86.00 | - | - | - | 0 | 0 | - | 93.22 | 86.00 | - | - | - | 0 | - | 0.82% |
| 2025-11-12 | 0 | 92.46 | 86.00 | - | - | - | 0 | 0 | - | 92.46 | 86.00 | - | - | - | 0 | - | 1.09% |
| 2025-11-11 | 0 | 91.46 | 86.00 | - | - | - | 0 | 0 | - | 91.46 | 86.00 | - | - | - | 0 | - | 0.97% |
| 2025-11-10 | 0 | 90.58 | 90.58 | - | 90.58 | 90.58 | 300 | 27,174 | 90.580 | 90.58 | 90.58 | - | 90.58 | 90.58 | 300 | 90.580 | -0.11% |
| 2025-11-07 | 0 | 90.68 | 86.00 | - | 90.68 | 90.68 | 50 | 4,534 | 90.680 | 90.68 | 86.00 | - | 90.68 | 90.68 | 50 | 90.680 | -0.68% |
| 2025-11-06 | 0 | 91.30 | 91.30 | - | - | - | 0 | 0 | - | 91.30 | 91.30 | - | - | - | 0 | - | 0.48% |
| 2025-11-05 | 0 | 90.86 | 86.00 | - | - | - | 34 | 3,051 | 89.735 | 90.86 | 86.00 | - | - | - | 34 | 89.735 | -0.61% |
| 2025-11-04 | 0 | 91.42 | 86.00 | - | - | - | 0 | 0 | - | 91.42 | 86.00 | - | - | - | 0 | - | -0.93% |
| 2025-11-03 | 0 | 92.28 | 86.00 | - | - | - | 0 | 0 | - | 92.28 | 86.00 | - | - | - | 0 | - | -0.99% |
| 2025-10-31 | 0 | 93.20 | 86.00 | - | 93.32 | 93.32 | 146 | 13,541 | 92.747 | 93.20 | 86.00 | - | 93.32 | 93.32 | 146 | 92.747 | -0.55% |
| 2025-10-30 | 0 | 93.72 | 86.00 | - | 93.50 | 94.12 | 2,850 | 267,371 | 93.814 | 93.72 | 86.00 | - | 93.50 | 94.12 | 2,850 | 93.814 | 2.76% |
| 2025-10-28 | 0 | 91.20 | 90.64 | 92.16 | - | - | 0 | 0 | - | 91.20 | 90.64 | 92.16 | - | - | 0 | - | 0.55% |
| 2025-10-27 | 0 | 90.70 | 90.40 | 90.94 | 90.70 | 90.98 | 1,200 | 109,130 | 90.942 | 90.70 | 90.40 | 90.94 | 90.70 | 90.98 | 1,200 | 90.942 | 1.43% |
| 2025-10-24 | 0 | 89.42 | 80.00 | - | 89.42 | 89.42 | 150 | 13,413 | 89.420 | 89.42 | 80.00 | - | 89.42 | 89.42 | 150 | 89.420 | 0.86% |
| 2025-10-23 | 0 | 88.66 | 80.00 | - | 88.66 | 88.66 | 100 | 8,866 | 88.660 | 88.66 | 80.00 | - | 88.66 | 88.66 | 100 | 88.660 | -0.52% |
| 2025-10-22 | 0 | 89.12 | 80.00 | - | 89.12 | 89.12 | 300 | 26,736 | 89.120 | 89.12 | 80.00 | - | 89.12 | 89.12 | 300 | 89.120 | -0.76% |
| 2025-10-21 | 0 | 89.80 | 80.00 | - | 89.34 | 89.86 | 450 | 40,303 | 89.562 | 89.80 | 80.00 | - | 89.34 | 89.86 | 450 | 89.562 | 1.29% |
| 2025-10-20 | 0 | 88.66 | 80.00 | - | - | - | 0 | 0 | - | 88.66 | 80.00 | - | - | - | 0 | - | 1.44% |
| 2025-10-17 | 0 | 87.40 | 82.00 | 87.30 | 87.40 | 87.40 | 50 | 4,370 | 87.400 | 87.40 | 82.00 | 87.30 | 87.40 | 87.40 | 50 | 87.400 | -2.41% |
| 2025-10-16 | 0 | 89.56 | 82.00 | - | 89.46 | 89.50 | 400 | 35,794 | 89.485 | 89.56 | 82.00 | - | 89.46 | 89.50 | 400 | 89.485 | 0.79% |
| 2025-10-15 | 0 | 88.86 | 82.00 | 89.50 | 88.28 | 88.28 | 109 | 9,620 | 88.257 | 88.86 | 82.00 | 89.50 | 88.28 | 88.28 | 109 | 88.257 | 0.14% |
| 2025-10-14 | 0 | 88.74 | 82.00 | 91.00 | 89.04 | 89.04 | 1,000 | 89,040 | 89.040 | 88.74 | 82.00 | 91.00 | 89.04 | 89.04 | 1,000 | 89.040 | -0.54% |
| 2025-10-13 | 0 | 89.22 | 89.02 | 91.00 | 88.90 | 89.88 | 3,800 | 339,478 | 89.336 | 89.22 | 89.02 | 91.00 | 88.90 | 89.88 | 3,800 | 89.336 | -2.19% |
| 2025-10-10 | 0 | 91.22 | 80.00 | - | 91.22 | 91.92 | 150 | 13,718 | 91.453 | 91.22 | 80.00 | - | 91.22 | 91.92 | 150 | 91.453 | -1.64% |
| 2025-10-09 | 0 | 92.74 | 91.12 | - | 92.00 | 93.16 | 500 | 46,366 | 92.732 | 92.74 | 91.12 | - | 92.00 | 93.16 | 500 | 92.732 | 1.78% |
| 2025-10-08 | 0 | 91.12 | - | 91.48 | 91.00 | 91.48 | 1,850 | 169,190 | 91.454 | 91.12 | - | 91.48 | 91.00 | 91.48 | 1,850 | 91.454 | -0.63% |
| 2025-10-06 | 0 | 91.70 | - | - | 91.74 | 91.74 | 250 | 22,935 | 91.740 | 91.70 | - | - | 91.74 | 91.74 | 250 | 91.740 | 0.26% |
| 2025-10-03 | 0 | 91.46 | 91.08 | - | 91.46 | 91.48 | 150 | 13,720 | 91.467 | 91.46 | 91.08 | - | 91.46 | 91.48 | 150 | 91.467 | -0.04% |
| 2025-10-02 | 0 | 91.50 | 91.10 | - | 91.10 | 91.50 | 150 | 13,685 | 91.233 | 91.50 | 91.10 | - | 91.10 | 91.50 | 150 | 91.233 | 3.60% |
| 2025-09-30 | 0 | 88.32 | - | - | - | - | 0 | 0 | - | 88.32 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-29 | 0 | 88.32 | 87.86 | - | 88.30 | 88.30 | 200 | 17,660 | 88.300 | 88.32 | 87.86 | - | 88.30 | 88.30 | 200 | 88.300 | 0.62% |
| 2025-09-26 | 0 | 87.78 | - | 87.86 | 87.80 | 87.80 | 50 | 4,390 | 87.800 | 87.78 | - | 87.86 | 87.80 | 87.80 | 50 | 87.800 | -1.01% |
| 2025-09-25 | 0 | 88.68 | 82.22 | - | - | - | 0 | 0 | - | 88.68 | 82.22 | - | - | - | 0 | - | 0.00% |
| 2025-09-24 | 0 | 88.68 | 82.22 | - | - | - | 0 | 0 | - | 88.68 | 82.22 | - | - | - | 0 | - | 0.09% |
| 2025-09-23 | 0 | 88.60 | 82.22 | - | - | - | 0 | 0 | - | 88.60 | 82.22 | - | - | - | 0 | - | 0.84% |
| 2025-09-22 | 0 | 87.86 | 82.22 | - | - | - | 0 | 0 | - | 87.86 | 82.22 | - | - | - | 0 | - | 0.00% |
| 2025-09-19 | 0 | 87.86 | 82.22 | - | 87.42 | 87.42 | 450 | 39,339 | 87.420 | 87.86 | 82.22 | - | 87.42 | 87.42 | 450 | 87.420 | 0.23% |
| 2025-09-18 | 0 | 87.66 | 87.44 | - | 87.66 | 87.68 | 200 | 17,533 | 87.665 | 87.66 | 87.44 | - | 87.66 | 87.68 | 200 | 87.665 | 0.09% |
| 2025-09-17 | 0 | 87.58 | 82.22 | - | - | - | 0 | 0 | - | 87.58 | 82.22 | - | - | - | 0 | - | 1.16% |
| 2025-09-16 | 0 | 86.58 | 86.58 | - | - | - | 0 | 0 | - | 86.58 | 86.58 | - | - | - | 0 | - | 1.00% |
| 2025-09-15 | 0 | 85.72 | 83.60 | - | 84.46 | 85.72 | 2,550 | 215,877 | 84.658 | 85.72 | 83.60 | - | 84.46 | 85.72 | 2,550 | 84.658 | 1.49% |
| 2025-09-12 | 0 | 84.46 | 83.60 | - | - | - | 0 | 0 | - | 84.46 | 83.60 | - | - | - | 0 | - | 0.00% |
| 2025-09-11 | 0 | 84.46 | 83.60 | - | - | - | 0 | 0 | - | 84.46 | 83.60 | - | - | - | 0 | - | 0.02% |
| 2025-09-10 | 0 | 84.44 | 83.86 | - | 84.44 | 84.44 | 50 | 4,222 | 84.440 | 84.44 | 83.86 | - | 84.44 | 84.44 | 50 | 84.440 | 0.98% |
| 2025-09-09 | 0 | 83.62 | 82.22 | - | - | - | 0 | 0 | - | 83.62 | 82.22 | - | - | - | 0 | - | 0.00% |
| 2025-09-08 | 0 | 83.62 | 82.22 | - | 83.66 | 83.66 | 100 | 8,366 | 83.660 | 83.62 | 82.22 | - | 83.66 | 83.66 | 100 | 83.660 | -0.05% |
| 2025-09-05 | 0 | 83.66 | 82.22 | - | - | - | 0 | 0 | - | 83.66 | 82.22 | - | - | - | 0 | - | 1.75% |
| 2025-09-04 | 0 | 82.22 | 82.20 | 82.22 | 82.22 | 82.22 | 1,500 | 123,330 | 82.220 | 82.22 | 82.20 | 82.22 | 82.22 | 82.22 | 1,500 | 82.220 | 0.02% |
| 2025-09-03 | 0 | 82.20 | 80.96 | - | 82.20 | 82.20 | 150 | 12,330 | 82.200 | 82.20 | 80.96 | - | 82.20 | 82.20 | 150 | 82.200 | 0.76% |
| 2025-09-02 | 0 | 81.58 | 80.96 | - | - | - | 0 | 0 | - | 81.58 | 80.96 | - | - | - | 0 | - | -0.02% |
| 2025-09-01 | 0 | 81.60 | 80.96 | - | 81.58 | 81.58 | 100 | 8,158 | 81.580 | 81.60 | 80.96 | - | 81.58 | 81.58 | 100 | 81.580 | -1.19% |
| 2025-08-29 | 0 | 82.58 | 80.96 | - | 82.58 | 82.58 | 150 | 12,387 | 82.580 | 82.58 | 80.96 | - | 82.58 | 82.58 | 150 | 82.580 | 1.42% |
| 2025-08-28 | 0 | 81.42 | 80.96 | - | 81.44 | 81.44 | 50 | 4,072 | 81.440 | 81.42 | 80.96 | - | 81.44 | 81.44 | 50 | 81.440 | 0.02% |
| 2025-08-27 | 0 | 81.40 | 80.96 | - | - | - | 0 | 0 | - | 81.40 | 80.96 | - | - | - | 0 | - | -0.10% |
| 2025-08-26 | 0 | 81.48 | 80.96 | - | 81.50 | 81.50 | 1,200 | 97,800 | 81.500 | 81.48 | 80.96 | - | 81.50 | 81.50 | 1,200 | 81.500 | 0.02% |
| 2025-08-25 | 0 | 81.46 | 81.18 | - | 81.18 | 81.46 | 1,100 | 89,578 | 81.435 | 81.46 | 81.18 | - | 81.18 | 81.46 | 1,100 | 81.435 | 2.03% |
| 2025-08-22 | 0 | 79.84 | 79.70 | - | - | - | 0 | 0 | - | 79.84 | 79.70 | - | - | - | 0 | - | 0.05% |
| 2025-08-21 | 0 | 79.80 | 79.50 | - | - | - | 0 | 0 | - | 79.80 | 79.50 | - | - | - | 0 | - | -0.70% |
| 2025-08-20 | 0 | 80.36 | 79.60 | - | 81.50 | 81.50 | 400 | 32,600 | 81.500 | 80.36 | 79.60 | - | 81.50 | 81.50 | 400 | 81.500 | -0.96% |
| 2025-08-19 | 0 | 81.14 | 80.50 | - | - | - | 0 | 0 | - | 81.14 | 80.50 | - | - | - | 0 | - | -0.64% |
| 2025-08-18 | 0 | 81.66 | 79.30 | 81.66 | 81.66 | 81.66 | 100 | 8,166 | 81.660 | 81.66 | 79.30 | 81.66 | 81.66 | 81.66 | 100 | 81.660 | 0.89% |
| 2025-08-15 | 0 | 80.94 | 80.94 | - | - | - | 0 | 0 | - | 80.94 | 80.94 | - | - | - | 0 | - | 0.57% |
| 2025-08-14 | 0 | 80.48 | 80.42 | - | - | - | 0 | 0 | - | 80.48 | 80.42 | - | - | - | 0 | - | 0.25% |
| 2025-08-13 | 0 | 80.28 | 80.16 | - | 80.00 | 80.00 | 100 | 8,000 | 80.000 | 80.28 | 80.16 | - | 80.00 | 80.00 | 100 | 80.000 | 0.90% |
| 2025-08-12 | 0 | 79.56 | 79.30 | - | - | - | 0 | 0 | - | 79.56 | 79.30 | - | - | - | 0 | - | 0.00% |
| 2025-08-11 | 0 | 79.56 | 79.56 | - | - | - | 0 | 0 | - | 79.56 | 79.56 | - | - | - | 0 | - | 0.51% |
| 2025-08-08 | 0 | 79.16 | 79.00 | - | - | - | 0 | 0 | - | 79.16 | 79.00 | - | - | - | 0 | - | -0.58% |
| 2025-08-07 | 0 | 79.62 | 78.20 | - | 79.22 | 79.62 | 452 | 35,925 | 79.480 | 79.62 | 78.20 | - | 79.22 | 79.62 | 452 | 79.480 | 0.99% |
| 2025-08-06 | 0 | 78.84 | 78.38 | - | - | - | 0 | 0 | - | 78.84 | 78.38 | - | - | - | 0 | - | -0.55% |
| 2025-08-05 | 0 | 79.28 | 79.28 | - | - | - | 0 | 0 | - | 79.28 | 79.28 | - | - | - | 0 | - | 0.94% |
| 2025-08-04 | 0 | 78.54 | 78.20 | 78.54 | 78.54 | 78.54 | 200 | 15,708 | 78.540 | 78.54 | 78.20 | 78.54 | 78.54 | 78.54 | 200 | 78.540 | -0.41% |
| 2025-08-01 | 0 | 78.86 | 77.80 | - | 78.86 | 80.30 | 3,150 | 249,482 | 79.201 | 78.86 | 77.80 | - | 78.86 | 80.30 | 3,150 | 79.201 | -2.64% |
| 2025-07-31 | 0 | 81.00 | 80.30 | 81.00 | 81.00 | 81.02 | 1,000 | 81,002 | 81.002 | 81.00 | 80.30 | 81.00 | 81.00 | 81.02 | 1,000 | 81.002 | 0.07% |
| 2025-07-30 | 0 | 80.94 | 77.76 | - | 80.98 | 80.98 | 100 | 8,098 | 80.980 | 80.94 | 77.76 | - | 80.98 | 80.98 | 100 | 80.980 | -2.97% |
| 2025-07-29 | 0 | 83.42 | 77.76 | - | 83.30 | 83.80 | 400 | 33,452 | 83.630 | 83.42 | 77.76 | - | 83.30 | 83.80 | 400 | 83.630 | -0.45% |
| 2025-07-28 | 0 | 83.80 | 83.80 | - | - | - | 0 | 0 | - | 83.80 | 83.80 | - | - | - | 0 | - | 0.96% |
| 2025-07-25 | 0 | 83.00 | 77.76 | - | 83.00 | 83.00 | 50 | 4,150 | 83.000 | 83.00 | 77.76 | - | 83.00 | 83.00 | 50 | 83.000 | 0.24% |
| 2025-07-24 | 0 | 82.80 | 82.80 | 83.00 | - | - | 0 | 0 | - | 82.80 | 82.80 | 83.00 | - | - | 0 | - | 1.60% |
| 2025-07-23 | 0 | 81.50 | 77.76 | - | - | - | 0 | 0 | - | 81.50 | 77.76 | - | - | - | 0 | - | 0.07% |
| 2025-07-22 | 0 | 81.44 | 77.76 | - | 81.30 | 81.44 | 400 | 32,569 | 81.423 | 81.44 | 77.76 | - | 81.30 | 81.44 | 400 | 81.423 | 0.47% |
| 2025-07-21 | 0 | 81.06 | 77.76 | 81.20 | 81.00 | 81.00 | 1,000 | 81,000 | 81.000 | 81.06 | 77.76 | 81.20 | 81.00 | 81.00 | 1,000 | 81.000 | 0.25% |
| 2025-07-18 | 0 | 80.86 | 77.76 | 80.88 | 80.62 | 80.86 | 300 | 24,210 | 80.700 | 80.86 | 77.76 | 80.88 | 80.62 | 80.86 | 300 | 80.700 | 0.55% |
| 2025-07-17 | 0 | 80.42 | 77.76 | 80.60 | 80.22 | 80.22 | 550 | 44,121 | 80.220 | 80.42 | 77.76 | 80.60 | 80.22 | 80.22 | 550 | 80.220 | 0.27% |
| 2025-07-16 | 0 | 80.20 | 77.76 | 81.00 | 80.20 | 80.20 | 150 | 12,030 | 80.200 | 80.20 | 77.76 | 81.00 | 80.20 | 80.20 | 150 | 80.200 | 0.15% |
| 2025-07-15 | 0 | 80.08 | 79.30 | 81.00 | - | - | 0 | 0 | - | 80.08 | 79.30 | 81.00 | - | - | 0 | - | 0.58% |
| 2025-07-14 | 0 | 79.62 | 79.30 | 81.00 | 79.52 | 79.52 | 171 | 13,581 | 79.421 | 79.62 | 79.30 | 81.00 | 79.52 | 79.52 | 171 | 79.421 | -0.35% |
| 2025-07-11 | 0 | 79.90 | 77.76 | 81.00 | 79.66 | 79.90 | 600 | 47,898 | 79.830 | 79.90 | 77.76 | 81.00 | 79.66 | 79.90 | 600 | 79.830 | 0.28% |
| 2025-07-10 | 0 | 79.68 | 77.76 | 79.90 | 79.68 | 79.68 | 900 | 71,712 | 79.680 | 79.68 | 77.76 | 79.90 | 79.68 | 79.68 | 900 | 79.680 | 0.66% |
| 2025-07-09 | 0 | 79.16 | 79.00 | 79.90 | - | - | 0 | 0 | - | 79.16 | 79.00 | 79.90 | - | - | 0 | - | 0.00% |
| 2025-07-08 | 0 | 79.16 | 77.76 | 79.90 | - | - | 0 | 0 | - | 79.16 | 77.76 | 79.90 | - | - | 0 | - | 0.00% |
| 2025-07-07 | 0 | 79.16 | 77.76 | 79.60 | 79.16 | 79.50 | 350 | 27,723 | 79.209 | 79.16 | 77.76 | 79.60 | 79.16 | 79.50 | 350 | 79.209 | -0.45% |
| 2025-07-04 | 0 | 79.52 | 77.76 | 79.52 | 79.50 | 79.52 | 600 | 47,710 | 79.517 | 79.52 | 77.76 | 79.52 | 79.50 | 79.52 | 600 | 79.517 | 0.33% |
| 2025-07-03 | 0 | 79.26 | 77.76 | 79.50 | 78.30 | 79.26 | 1,600 | 126,689 | 79.181 | 79.26 | 77.76 | 79.50 | 78.30 | 79.26 | 1,600 | 79.181 | 1.77% |
| 2025-07-02 | 0 | 77.88 | 77.76 | 78.20 | 77.88 | 78.20 | 562 | 43,748 | 77.843 | 77.88 | 77.76 | 78.20 | 77.88 | 78.20 | 562 | 77.843 | -0.99% |
| 2025-06-30 | 0 | 78.66 | 78.26 | 78.78 | 78.66 | 78.66 | 217,743 | 17,043,707 | 78.274 | 78.66 | 78.26 | 78.78 | 78.66 | 78.66 | 217,743 | 78.274 | 1.16% |
| 2025-06-27 | 0 | 77.76 | 75.90 | - | 77.70 | 77.76 | 1,395 | 108,387 | 77.697 | 77.76 | 75.90 | - | 77.70 | 77.76 | 1,395 | 77.697 | 0.49% |
| 2025-06-26 | 0 | 77.38 | 75.90 | 77.74 | - | - | 0 | 0 | - | 77.38 | 75.90 | 77.74 | - | - | 0 | - | 0.52% |
| 2025-06-25 | 0 | 76.98 | 75.90 | 78.90 | 76.50 | 77.00 | 1,697 | 130,271 | 76.765 | 76.98 | 75.90 | 78.90 | 76.50 | 77.00 | 1,697 | 76.765 | 1.10% |
| 2025-06-24 | 0 | 76.14 | 75.90 | 76.50 | 76.14 | 76.14 | 486 | 36,976 | 76.082 | 76.14 | 75.90 | 76.50 | 76.14 | 76.14 | 486 | 76.082 | 0.74% |
| 2025-06-23 | 0 | 75.58 | 75.08 | 75.64 | 75.40 | 75.40 | 401 | 30,234 | 75.397 | 75.58 | 75.08 | 75.64 | 75.40 | 75.40 | 401 | 75.397 | -0.87% |
| 2025-06-20 | 0 | 76.24 | - | 76.50 | 76.20 | 76.22 | 3,707 | 282,538 | 76.217 | 76.24 | - | 76.50 | 76.20 | 76.22 | 3,707 | 76.217 | 0.18% |
| 2025-06-19 | 0 | 76.10 | - | 76.18 | 76.10 | 76.18 | 2,710 | 206,269 | 76.114 | 76.10 | - | 76.18 | 76.10 | 76.18 | 2,710 | 76.114 | -1.01% |
| 2025-06-18 | 0 | 76.88 | - | 77.20 | 76.84 | 77.50 | 1,191 | 91,663 | 76.963 | 76.88 | - | 77.20 | 76.84 | 77.50 | 1,191 | 76.963 | -0.54% |
| 2025-06-17 | 0 | 77.30 | - | 77.46 | 77.30 | 77.30 | 263 | 20,320 | 77.262 | 77.30 | - | 77.46 | 77.30 | 77.30 | 263 | 77.262 | -0.21% |
| 2025-06-16 | 0 | 77.46 | - | 77.58 | 77.14 | 77.32 | 428 | 33,062 | 77.248 | 77.46 | - | 77.58 | 77.14 | 77.32 | 428 | 77.248 | 0.39% |
| 2025-06-13 | 0 | 77.16 | - | 78.90 | 76.86 | 77.06 | 13,261 | 1,020,305 | 76.940 | 77.16 | - | 78.90 | 76.86 | 77.06 | 13,261 | 76.940 | -0.34% |
| 2025-06-12 | 0 | 77.42 | - | 78.90 | 77.32 | 77.42 | 915 | 70,817 | 77.396 | 77.42 | - | 78.90 | 77.32 | 77.42 | 915 | 77.396 | -1.05% |
| 2025-06-11 | 0 | 78.24 | - | 79.80 | 77.00 | 78.24 | 700 | 54,371 | 77.673 | 78.24 | - | 79.80 | 77.00 | 78.24 | 700 | 77.673 | 2.41% |
| 2025-06-10 | 0 | 76.40 | - | 76.80 | 76.40 | 76.80 | 126 | 9,626 | 76.397 | 76.40 | - | 76.80 | 76.40 | 76.80 | 126 | 76.397 | 0.53% |
| 2025-06-09 | 0 | 76.00 | - | - | 75.82 | 76.40 | 2,201 | 166,984 | 75.867 | 76.00 | - | - | 75.82 | 76.40 | 2,201 | 75.867 | 0.56% |
| 2025-06-06 | 0 | 75.58 | - | 76.00 | 75.56 | 75.60 | 1,550 | 117,128 | 75.566 | 75.58 | - | 76.00 | 75.56 | 75.60 | 1,550 | 75.566 | -0.03% |
| 2025-06-05 | 0 | 75.60 | - | 75.80 | 75.36 | 75.50 | 1,428 | 107,749 | 75.454 | 75.60 | - | 75.80 | 75.36 | 75.50 | 1,428 | 75.454 | 1.10% |
| 2025-06-04 | 0 | 74.78 | - | 75.60 | 74.70 | 74.78 | 463 | 34,590 | 74.708 | 74.78 | - | 75.60 | 74.70 | 74.78 | 463 | 74.708 | 0.65% |
| 2025-06-03 | 0 | 74.30 | - | 75.60 | - | - | 0 | 0 | - | 74.30 | - | 75.60 | - | - | 0 | - | 1.23% |
| 2025-06-02 | 0 | 73.40 | 72.98 | 75.60 | 73.34 | 74.84 | 216 | 16,054 | 74.324 | 73.40 | 72.98 | 75.60 | 73.34 | 74.84 | 216 | 74.324 | -0.76% |
| 2025-05-30 | 0 | 73.96 | 75.06 | 75.60 | 73.90 | 73.90 | 300 | 22,170 | 73.900 | 73.96 | 75.06 | 75.60 | 73.90 | 73.90 | 300 | 73.900 | -1.73% |
| 2025-05-29 | 0 | 75.26 | 74.56 | 75.60 | 75.00 | 75.40 | 1,117 | 84,077 | 75.270 | 75.26 | 74.56 | 75.60 | 75.00 | 75.40 | 1,117 | 75.270 | 0.94% |
| 2025-05-28 | 0 | 74.56 | 74.26 | 74.80 | 74.50 | 74.56 | 33,891 | 2,520,261 | 74.364 | 74.56 | 74.26 | 74.80 | 74.50 | 74.56 | 33,891 | 74.364 | 0.92% |
| 2025-05-27 | 0 | 73.88 | - | 75.30 | 73.80 | 73.80 | 189 | 13,913 | 73.614 | 73.88 | - | 75.30 | 73.80 | 73.80 | 189 | 73.614 | -0.59% |
| 2025-05-26 | 0 | 74.32 | 73.50 | 75.30 | - | - | 0 | 0 | - | 74.32 | 73.50 | 75.30 | - | - | 0 | - | -0.77% |
| 2025-05-23 | 0 | 74.90 | - | 74.90 | 74.96 | 75.38 | 200 | 15,055 | 75.275 | 74.90 | - | 74.90 | 74.96 | 75.38 | 200 | 75.275 | 0.29% |
| 2025-05-22 | 0 | 74.68 | - | 75.50 | 74.40 | 74.68 | 12,383 | 921,342 | 74.404 | 74.68 | - | 75.50 | 74.40 | 74.68 | 12,383 | 74.404 | -0.61% |
| 2025-05-21 | 0 | 75.14 | - | - | 75.18 | 75.18 | 400 | 30,072 | 75.180 | 75.14 | - | - | 75.18 | 75.18 | 400 | 75.180 | 0.62% |
| 2025-05-20 | 0 | 74.68 | 63.00 | - | 74.48 | 74.98 | 1,412 | 105,333 | 74.598 | 74.68 | 63.00 | - | 74.48 | 74.98 | 1,412 | 74.598 | 1.61% |
| 2025-05-19 | 0 | 73.50 | - | 73.58 | 74.56 | 74.56 | 500 | 37,280 | 74.560 | 73.50 | - | 73.58 | 74.56 | 74.56 | 500 | 74.560 | -0.94% |
| 2025-05-16 | 0 | 74.20 | 63.00 | - | 74.06 | 74.32 | 299 | 22,132 | 74.020 | 74.20 | 63.00 | - | 74.06 | 74.32 | 299 | 74.020 | 0.76% |
| 2025-05-15 | 0 | 73.64 | 63.00 | - | - | - | 45 | 3,282 | 72.933 | 73.64 | 63.00 | - | - | - | 45 | 72.933 | 0.00% |
| 2025-05-14 | 0 | 73.64 | 63.00 | - | 73.20 | 73.54 | 682 | 50,046 | 73.381 | 73.64 | 63.00 | - | 73.20 | 73.54 | 682 | 73.381 | 1.60% |
| 2025-05-13 | 0 | 72.48 | 63.00 | 73.40 | 72.48 | 72.50 | 250 | 18,121 | 72.484 | 72.48 | 63.00 | 73.40 | 72.48 | 72.50 | 250 | 72.484 | 0.61% |
| 2025-05-12 | 0 | 72.04 | 63.00 | 73.00 | 71.58 | 72.04 | 21,500 | 1,547,870 | 71.994 | 72.04 | 63.00 | 73.00 | 71.58 | 72.04 | 21,500 | 71.994 | 3.39% |
| 2025-05-09 | 0 | 69.68 | - | 73.00 | - | - | 0 | 0 | - | 69.68 | - | 73.00 | - | - | 0 | - | 0.00% |
| 2025-05-08 | 0 | 69.68 | 61.00 | 73.00 | - | - | 82 | 5,289 | 64.500 | 69.68 | 61.00 | 73.00 | - | - | 82 | 64.500 | 0.61% |
| 2025-05-07 | 0 | 69.26 | 61.00 | 69.42 | 69.14 | 69.14 | 3,339 | 230,831 | 69.132 | 69.26 | 61.00 | 69.42 | 69.14 | 69.14 | 3,339 | 69.132 | -0.23% |
| 2025-05-06 | 0 | 69.42 | 61.00 | 73.00 | - | - | 0 | 0 | - | 69.42 | 61.00 | 73.00 | - | - | 0 | - | 0.00% |
| 2025-05-02 | 0 | 69.42 | 69.16 | 69.44 | 69.18 | 69.44 | 216 | 14,861 | 68.801 | 69.42 | 69.16 | 69.44 | 69.18 | 69.44 | 216 | 68.801 | 1.43% |
| 2025-04-30 | 0 | 68.44 | 61.00 | 75.00 | - | - | 13 | 893 | 68.692 | 68.44 | 61.00 | 75.00 | - | - | 13 | 68.692 | 0.00% |
| 2025-04-29 | 0 | 68.44 | 61.00 | 75.00 | 68.20 | 68.40 | 397 | 27,083 | 68.219 | 68.44 | 61.00 | 75.00 | 68.20 | 68.40 | 397 | 68.219 | -0.23% |
| 2025-04-28 | 0 | 68.60 | 61.00 | 75.00 | 68.48 | 68.60 | 10,300 | 705,380 | 68.483 | 68.60 | 61.00 | 75.00 | 68.48 | 68.60 | 10,300 | 68.483 | -0.20% |
| 2025-04-25 | 0 | 68.74 | 66.38 | 75.00 | 68.58 | 69.08 | 397 | 27,309 | 68.788 | 68.74 | 66.38 | 75.00 | 68.58 | 69.08 | 397 | 68.788 | 3.71% |
| 2025-04-24 | 0 | 66.28 | 61.00 | 66.72 | 66.28 | 66.28 | 18,653 | 1,236,318 | 66.280 | 66.28 | 61.00 | 66.72 | 66.28 | 66.28 | 18,653 | 66.280 | 0.27% |
| 2025-04-23 | 0 | 66.10 | 61.00 | - | 65.60 | 65.60 | 50 | 3,280 | 65.600 | 66.10 | 61.00 | - | 65.60 | 65.60 | 50 | 65.600 | 3.57% |
| 2025-04-22 | 0 | 63.82 | 63.76 | - | 63.62 | 63.62 | 1,200 | 76,344 | 63.620 | 63.82 | 63.76 | - | 63.62 | 63.62 | 1,200 | 63.620 | -1.45% |
| 2025-04-17 | 0 | 64.76 | 57.00 | - | 64.64 | 64.64 | 50 | 3,232 | 64.640 | 64.76 | 57.00 | - | 64.64 | 64.64 | 50 | 64.640 | -0.09% |
| 2025-04-16 | 0 | 64.82 | 57.00 | - | 64.82 | 64.82 | 1,800 | 116,676 | 64.820 | 64.82 | 57.00 | - | 64.82 | 64.82 | 1,800 | 64.820 | -2.99% |
| 2025-04-15 | 0 | 66.82 | - | - | - | - | 0 | 0 | - | 66.82 | - | - | - | - | 0 | - | -0.65% |
| 2025-04-14 | 0 | 67.26 | 66.60 | - | 66.60 | 67.26 | 2,093 | 139,816 | 66.802 | 67.26 | 66.60 | - | 66.60 | 67.26 | 2,093 | 66.802 | 3.73% |
| 2025-04-11 | 0 | 64.84 | 57.00 | 65.16 | - | - | 0 | 0 | - | 64.84 | 57.00 | 65.16 | - | - | 0 | - | -0.49% |
| 2025-04-10 | 0 | 65.16 | 57.00 | 65.80 | 65.00 | 65.80 | 4,100 | 267,890 | 65.339 | 65.16 | 57.00 | 65.80 | 65.00 | 65.80 | 4,100 | 65.339 | 7.52% |
| 2025-04-09 | 0 | 60.60 | 59.50 | - | 59.34 | 59.34 | 300 | 17,802 | 59.340 | 60.60 | 59.50 | - | 59.34 | 59.34 | 300 | 59.340 | -2.45% |
| 2025-04-08 | 0 | 62.12 | - | - | 62.08 | 62.48 | 13,168 | 818,425 | 62.153 | 62.12 | - | - | 62.08 | 62.48 | 13,168 | 62.153 | 7.07% |
| 2025-04-07 | 0 | 58.02 | - | 61.08 | 58.00 | 64.50 | 33,300 | 1,988,532 | 59.716 | 58.02 | - | 61.08 | 58.00 | 64.50 | 33,300 | 59.716 | -14.42% |
| 2025-04-03 | 0 | 67.80 | 67.10 | - | 67.38 | 68.00 | 71,600 | 4,839,570 | 67.592 | 67.80 | 67.10 | - | 67.38 | 68.00 | 71,600 | 67.592 | -1.97% |
| 2025-04-02 | 0 | 69.16 | - | - | 69.16 | 69.16 | 4,625 | 319,851 | 69.157 | 69.16 | - | - | 69.16 | 69.16 | 4,625 | 69.157 | 0.35% |
| 2025-04-01 | 0 | 68.92 | 68.90 | - | 68.92 | 69.16 | 6,351 | 437,752 | 68.926 | 68.92 | 68.90 | - | 68.92 | 69.16 | 6,351 | 68.926 | -0.35% |
| 2025-03-31 | 0 | 69.16 | 69.10 | - | 69.16 | 69.26 | 3,914 | 270,907 | 69.215 | 69.16 | 69.10 | - | 69.16 | 69.26 | 3,914 | 69.215 | -2.67% |
| 2025-03-28 | 0 | 71.06 | 70.00 | - | 71.10 | 71.24 | 873 | 62,145 | 71.186 | 71.06 | 70.00 | - | 71.10 | 71.24 | 873 | 71.186 | -1.17% |
| 2025-03-27 | 0 | 71.90 | 70.00 | - | 71.74 | 71.90 | 850 | 61,036 | 71.807 | 71.90 | 70.00 | - | 71.74 | 71.90 | 850 | 71.807 | -1.61% |
| 2025-03-26 | 0 | 73.08 | 72.96 | - | - | - | 0 | 0 | - | 73.08 | 72.96 | - | - | - | 0 | - | 0.36% |
| 2025-03-25 | 0 | 72.82 | 70.00 | - | - | - | 12 | 865 | 72.083 | 72.82 | 70.00 | - | - | - | 12 | 72.083 | 0.33% |
| 2025-03-24 | 0 | 72.58 | 72.26 | - | 72.16 | 72.30 | 1,122 | 81,034 | 72.223 | 72.58 | 72.26 | - | 72.16 | 72.30 | 1,122 | 72.223 | 1.37% |
| 2025-03-21 | 0 | 71.60 | 70.00 | - | 71.60 | 71.84 | 2,329 | 167,091 | 71.744 | 71.60 | 70.00 | - | 71.60 | 71.84 | 2,329 | 71.744 | -1.65% |
| 2025-03-20 | 0 | 72.80 | 72.80 | - | 72.52 | 72.88 | 1,419 | 103,195 | 72.724 | 72.80 | 72.80 | - | 72.52 | 72.88 | 1,419 | 72.724 | 1.00% |
| 2025-03-19 | 0 | 72.08 | 70.00 | 72.52 | 72.06 | 72.20 | 2,618 | 188,805 | 72.118 | 72.08 | 70.00 | 72.52 | 72.06 | 72.20 | 2,618 | 72.118 | -0.52% |
| 2025-03-18 | 0 | 72.46 | 72.00 | 72.74 | 72.08 | 72.46 | 2,819 | 203,454 | 72.172 | 72.46 | 72.00 | 72.74 | 72.08 | 72.46 | 2,819 | 72.172 | 0.81% |
| 2025-03-17 | 0 | 71.88 | 70.00 | 72.74 | 71.52 | 71.88 | 3,136 | 224,433 | 71.567 | 71.88 | 70.00 | 72.74 | 71.52 | 71.88 | 3,136 | 71.567 | 0.45% |
| 2025-03-14 | 0 | 71.56 | 70.00 | 71.56 | 71.02 | 71.56 | 5,340 | 380,604 | 71.274 | 71.56 | 70.00 | 71.56 | 71.02 | 71.56 | 5,340 | 71.274 | 0.93% |
| 2025-03-13 | 0 | 70.90 | 70.50 | 70.90 | 70.96 | 71.56 | 3,200 | 228,327 | 71.352 | 70.90 | 70.50 | 70.90 | 70.96 | 71.56 | 3,200 | 71.352 | 0.48% |
| 2025-03-12 | 0 | 70.56 | 70.20 | 79.20 | 70.54 | 70.96 | 2,860 | 202,567 | 70.828 | 70.56 | 70.20 | 79.20 | 70.54 | 70.96 | 2,860 | 70.828 | -0.48% |
| 2025-03-11 | 0 | 70.90 | 70.20 | 79.20 | 70.00 | 71.50 | 2,864 | 201,909 | 70.499 | 70.90 | 70.20 | 79.20 | 70.00 | 71.50 | 2,864 | 70.499 | -2.61% |
| 2025-03-10 | 0 | 72.80 | 72.80 | 73.00 | 72.80 | 73.64 | 7,135 | 519,908 | 72.867 | 72.80 | 72.80 | 73.00 | 72.80 | 73.64 | 7,135 | 72.867 | -1.25% |
| 2025-03-07 | 0 | 73.72 | 73.72 | 74.20 | 73.72 | 76.40 | 13,252 | 981,293 | 74.049 | 73.72 | 73.72 | 74.20 | 73.72 | 76.40 | 13,252 | 74.049 | -1.99% |
| 2025-03-06 | 0 | 75.22 | 75.22 | 79.20 | 75.18 | 75.32 | 10,100 | 759,823 | 75.230 | 75.22 | 75.22 | 79.20 | 75.18 | 75.32 | 10,100 | 75.230 | 1.24% |
| 2025-03-05 | 0 | 74.30 | 73.64 | 79.20 | 74.24 | 74.44 | 2,238 | 166,368 | 74.338 | 74.30 | 73.64 | 79.20 | 74.24 | 74.44 | 2,238 | 74.338 | 0.43% |
| 2025-03-04 | 0 | 73.98 | 73.72 | 79.20 | 73.70 | 75.00 | 4,703 | 347,679 | 73.927 | 73.98 | 73.72 | 79.20 | 73.70 | 75.00 | 4,703 | 73.927 | -2.99% |
| 2025-03-03 | 0 | 76.26 | 75.90 | 79.20 | 76.30 | 76.30 | 50 | 3,815 | 76.300 | 76.26 | 75.90 | 79.20 | 76.30 | 76.30 | 50 | 76.300 | 1.54% |
| 2025-02-28 | 0 | 75.10 | 75.00 | 79.20 | 75.10 | 75.34 | 3,839 | 288,401 | 75.124 | 75.10 | 75.00 | 79.20 | 75.10 | 75.34 | 3,839 | 75.124 | -3.05% |
| 2025-02-27 | 0 | 77.46 | 77.00 | 79.20 | 77.46 | 77.46 | 249 | 19,250 | 77.309 | 77.46 | 77.00 | 79.20 | 77.46 | 77.46 | 249 | 77.309 | -0.05% |
| 2025-02-26 | 0 | 77.50 | 75.00 | 77.50 | 77.16 | 77.52 | 4,947 | 383,240 | 77.469 | 77.50 | 75.00 | 77.50 | 77.16 | 77.52 | 4,947 | 77.469 | 0.13% |
| 2025-02-25 | 0 | 77.40 | 77.20 | - | 77.50 | 77.90 | 475 | 36,848 | 77.575 | 77.40 | 77.20 | - | 77.50 | 77.90 | 475 | 77.575 | -1.17% |
| 2025-02-24 | 0 | 78.32 | 77.00 | 78.70 | 78.32 | 78.38 | 150 | 11,751 | 78.340 | 78.32 | 77.00 | 78.70 | 78.32 | 78.38 | 150 | 78.340 | -0.89% |
| 2025-02-21 | 0 | 79.02 | 76.00 | 79.34 | 79.00 | 79.40 | 2,520 | 199,266 | 79.074 | 79.02 | 76.00 | 79.34 | 79.00 | 79.40 | 2,520 | 79.074 | 0.92% |
| 2025-02-20 | 0 | 78.30 | 76.90 | 78.48 | 78.26 | 78.30 | 609 | 47,669 | 78.274 | 78.30 | 76.90 | 78.48 | 78.26 | 78.30 | 609 | 78.274 | 0.20% |
| 2025-02-19 | 0 | 78.14 | 76.00 | 78.54 | 78.12 | 78.66 | 1,095 | 85,949 | 78.492 | 78.14 | 76.00 | 78.54 | 78.12 | 78.66 | 1,095 | 78.492 | -0.08% |
| 2025-02-18 | 0 | 78.20 | 76.00 | - | 78.08 | 78.16 | 200 | 15,624 | 78.120 | 78.20 | 76.00 | - | 78.08 | 78.16 | 200 | 78.120 | 0.57% |
| 2025-02-17 | 0 | 77.76 | 76.00 | 78.08 | 77.76 | 78.12 | 1,025 | 79,667 | 77.724 | 77.76 | 76.00 | 78.08 | 77.76 | 78.12 | 1,025 | 77.724 | -0.46% |
| 2025-02-14 | 0 | 78.12 | 74.10 | - | 77.96 | 78.06 | 286 | 22,279 | 77.899 | 78.12 | 74.10 | - | 77.96 | 78.06 | 286 | 77.899 | 1.56% |
| 2025-02-13 | 0 | 76.92 | 74.10 | - | 76.00 | 77.32 | 2,889 | 220,607 | 76.361 | 76.92 | 74.10 | - | 76.00 | 77.32 | 2,889 | 76.361 | -0.49% |
| 2025-02-12 | 0 | 77.30 | 74.00 | - | 77.04 | 77.28 | 950 | 73,344 | 77.204 | 77.30 | 74.00 | - | 77.04 | 77.28 | 950 | 77.204 | 0.91% |
| 2025-02-11 | 0 | 76.60 | 74.60 | - | 76.60 | 76.60 | 214 | 16,328 | 76.299 | 76.60 | 74.60 | - | 76.60 | 76.60 | 214 | 76.299 | -0.91% |
| 2025-02-10 | 0 | 77.30 | 76.30 | - | 77.10 | 77.30 | 3,645 | 281,621 | 77.262 | 77.30 | 76.30 | - | 77.10 | 77.30 | 3,645 | 77.262 | -0.59% |
| 2025-02-07 | 0 | 77.76 | 77.00 | 77.86 | 76.64 | 77.76 | 281 | 21,690 | 77.189 | 77.76 | 77.00 | 77.86 | 76.64 | 77.76 | 281 | 77.189 | 1.62% |
| 2025-02-06 | 0 | 76.52 | 76.00 | 76.58 | 76.00 | 76.52 | 758 | 57,766 | 76.208 | 76.52 | 76.00 | 76.58 | 76.00 | 76.52 | 758 | 76.208 | 2.33% |
| 2025-02-05 | 0 | 74.78 | 74.60 | 76.64 | 74.72 | 75.04 | 586 | 43,832 | 74.799 | 74.78 | 74.60 | 76.64 | 74.72 | 75.04 | 586 | 74.799 | 0.05% |
| 2025-02-04 | 0 | 74.74 | - | 76.00 | 74.56 | 75.38 | 61,174 | 4,647,486 | 75.972 | 74.74 | - | 76.00 | 74.56 | 75.38 | 61,174 | 75.972 | -1.61% |
| 2025-02-03 | 0 | 75.96 | 75.72 | 76.64 | 74.30 | 75.98 | 37,157 | 2,763,510 | 74.374 | 75.96 | 75.72 | 76.64 | 74.30 | 75.98 | 37,157 | 74.374 | 1.15% |
| 2025-01-28 | 0 | 75.10 | 75.00 | 76.64 | 75.04 | 75.90 | 1,300 | 98,092 | 75.455 | 75.10 | 75.00 | 76.64 | 75.04 | 75.90 | 1,300 | 75.455 | -1.42% |
| 2025-01-27 | 0 | 76.18 | 75.90 | 76.64 | 77.10 | 77.10 | 4,600 | 354,660 | 77.100 | 76.18 | 75.90 | 76.64 | 77.10 | 77.10 | 4,600 | 77.100 | -1.88% |
| 2025-01-24 | 0 | 77.64 | 77.64 | - | 77.64 | 77.64 | 302 | 23,445 | 77.632 | 77.64 | 77.64 | - | 77.64 | 77.64 | 302 | 77.632 | 0.60% |
| 2025-01-23 | 0 | 77.18 | 77.00 | - | 77.18 | 77.30 | 350 | 27,031 | 77.231 | 77.18 | 77.00 | - | 77.18 | 77.30 | 350 | 77.231 | 1.05% |
| 2025-01-22 | 0 | 76.38 | 76.38 | - | 76.32 | 76.70 | 1,270 | 97,294 | 76.609 | 76.38 | 76.38 | - | 76.32 | 76.70 | 1,270 | 76.609 | 0.98% |
| 2025-01-21 | 0 | 75.64 | 74.00 | - | 75.54 | 75.66 | 939 | 70,915 | 75.522 | 75.64 | 74.00 | - | 75.54 | 75.66 | 939 | 75.522 | 0.11% |
| 2025-01-20 | 0 | 75.56 | 74.00 | - | 75.50 | 75.50 | 761 | 57,447 | 75.489 | 75.56 | 74.00 | - | 75.50 | 75.50 | 761 | 75.489 | 0.69% |
| 2025-01-17 | 0 | 75.04 | 74.00 | - | 75.04 | 75.10 | 942 | 70,662 | 75.013 | 75.04 | 74.00 | - | 75.04 | 75.10 | 942 | 75.013 | -0.74% |
| 2025-01-16 | 0 | 75.60 | 75.20 | - | 74.96 | 75.68 | 530 | 39,857 | 75.202 | 75.60 | 75.20 | - | 74.96 | 75.68 | 530 | 75.202 | 2.58% |
| 2025-01-15 | 0 | 73.70 | 73.64 | - | 73.70 | 74.00 | 1,950 | 143,831 | 73.759 | 73.70 | 73.64 | - | 73.70 | 74.00 | 1,950 | 73.759 | -1.73% |
| 2025-01-14 | 0 | 75.00 | 73.98 | - | 74.44 | 75.48 | 91,465 | 6,882,723 | 75.250 | 75.00 | 73.98 | - | 74.44 | 75.48 | 91,465 | 75.250 | 0.64% |
| 2025-01-13 | 0 | 74.52 | 73.64 | - | 74.52 | 75.00 | 1,097 | 82,097 | 74.838 | 74.52 | 73.64 | - | 74.52 | 75.00 | 1,097 | 74.838 | -0.85% |
| 2025-01-10 | 0 | 75.16 | 75.10 | - | 75.16 | 75.16 | 2,239 | 168,254 | 75.147 | 75.16 | 75.10 | - | 75.16 | 75.16 | 2,239 | 75.147 | -0.05% |
| 2025-01-09 | 0 | 75.20 | 75.20 | - | 75.20 | 75.20 | 648 | 48,694 | 75.145 | 75.20 | 75.20 | - | 75.20 | 75.20 | 648 | 75.145 | -0.40% |
| 2025-01-08 | 0 | 75.50 | 75.10 | - | 75.40 | 75.80 | 1,427 | 107,643 | 75.433 | 75.50 | 75.10 | - | 75.40 | 75.80 | 1,427 | 75.433 | -1.59% |
| 2025-01-07 | 0 | 76.72 | 76.66 | - | 76.60 | 77.16 | 3,352 | 257,992 | 76.967 | 76.72 | 76.66 | - | 76.60 | 77.16 | 3,352 | 76.967 | 0.39% |
| 2025-01-06 | 0 | 76.42 | 76.42 | - | 76.30 | 76.34 | 127 | 9,692 | 76.315 | 76.42 | 76.42 | - | 76.30 | 76.34 | 127 | 76.315 | 1.49% |
| 2025-01-03 | 0 | 75.30 | - | - | 75.30 | 75.30 | 160 | 12,040 | 75.250 | 75.30 | - | - | 75.30 | 75.30 | 160 | 75.250 | -0.03% |
| 2025-01-02 | 0 | 75.32 | - | - | 75.32 | 76.00 | 1,104 | 83,558 | 75.687 | 75.32 | - | - | 75.32 | 76.00 | 1,104 | 75.687 | -1.10% |
| 2024-12-31 | 0 | 76.16 | 76.00 | - | 76.30 | 76.30 | 400 | 30,520 | 76.300 | 76.16 | 76.00 | - | 76.30 | 76.30 | 400 | 76.300 | -0.39% |
| 2024-12-30 | 0 | 76.46 | 76.30 | - | 76.42 | 76.82 | 2,982 | 228,500 | 76.626 | 76.46 | 76.30 | - | 76.42 | 76.82 | 2,982 | 76.626 | -0.88% |
| 2024-12-27 | 0 | 77.14 | - | - | 77.14 | 77.60 | 1,273 | 98,622 | 77.472 | 77.14 | - | - | 77.14 | 77.60 | 1,273 | 77.472 | -0.59% |
| 2024-12-24 | 0 | 77.60 | 77.60 | - | 77.60 | 77.60 | 1,001 | 77,676 | 77.598 | 77.60 | 77.60 | - | 77.60 | 77.60 | 1,001 | 77.598 | 1.31% |
| 2024-12-23 | 0 | 76.60 | - | - | 76.22 | 76.70 | 980 | 75,080 | 76.612 | 76.60 | - | - | 76.22 | 76.70 | 980 | 76.612 | 0.24% |
| 2024-12-20 | 0 | 76.42 | - | - | 76.00 | 76.42 | 2,362 | 179,557 | 76.019 | 76.42 | - | - | 76.00 | 76.42 | 2,362 | 76.019 | -0.70% |
| 2024-12-19 | 0 | 76.96 | - | - | 76.70 | 76.78 | 396 | 30,349 | 76.639 | 76.96 | - | - | 76.70 | 76.78 | 396 | 76.639 | -2.24% |
| 2024-12-18 | 0 | 78.72 | 78.72 | 79.30 | 78.52 | 78.54 | 1,154 | 90,626 | 78.532 | 78.72 | 78.72 | 79.30 | 78.52 | 78.54 | 1,154 | 78.532 | 0.36% |
| 2024-12-17 | 0 | 78.44 | - | 78.60 | 78.44 | 78.60 | 404 | 31,735 | 78.552 | 78.44 | - | 78.60 | 78.44 | 78.60 | 404 | 78.552 | 0.67% |
| 2024-12-16 | 0 | 77.92 | 77.36 | 77.92 | 77.68 | 77.92 | 450 | 34,980 | 77.733 | 77.92 | 77.36 | 77.92 | 77.68 | 77.92 | 450 | 77.733 | 0.52% |
| 2024-12-13 | 0 | 77.52 | 77.50 | 78.70 | 77.50 | 77.62 | 832 | 64,337 | 77.328 | 77.52 | 77.50 | 78.70 | 77.50 | 77.62 | 832 | 77.328 | -1.62% |
| 2024-12-12 | 0 | 78.80 | 78.80 | 79.10 | 78.40 | 79.12 | 1,696 | 133,604 | 78.776 | 78.80 | 78.80 | 79.10 | 78.40 | 79.12 | 1,696 | 78.776 | 1.76% |
| 2024-12-11 | 0 | 77.44 | 76.50 | 78.20 | 77.44 | 77.82 | 1,794 | 139,130 | 77.553 | 77.44 | 76.50 | 78.20 | 77.44 | 77.82 | 1,794 | 77.553 | -0.54% |
| 2024-12-10 | 0 | 77.86 | - | - | 77.86 | 78.28 | 400 | 31,171 | 77.928 | 77.86 | - | - | 77.86 | 78.28 | 400 | 77.928 | -1.19% |
| 2024-12-09 | 0 | 78.80 | - | - | 77.88 | 77.88 | 681 | 53,012 | 77.844 | 78.80 | - | - | 77.88 | 77.88 | 681 | 77.844 | 1.34% |
| 2024-12-06 | 0 | 77.76 | 76.50 | - | 77.22 | 77.76 | 673 | 52,196 | 77.557 | 77.76 | 76.50 | - | 77.22 | 77.76 | 673 | 77.557 | 1.09% |
| 2024-12-05 | 0 | 76.92 | - | - | 76.92 | 76.92 | 600 | 46,087 | 76.812 | 76.92 | - | - | 76.92 | 76.92 | 600 | 76.812 | 0.58% |
| 2024-12-04 | 0 | 76.48 | - | - | 76.48 | 76.84 | 1,486 | 113,688 | 76.506 | 76.48 | - | - | 76.48 | 76.84 | 1,486 | 76.506 | 0.74% |
| 2024-12-03 | 0 | 75.92 | 75.68 | 76.00 | 75.86 | 75.92 | 658 | 49,925 | 75.874 | 75.92 | 75.68 | 76.00 | 75.86 | 75.92 | 658 | 75.874 | 1.52% |
| 2024-12-02 | 0 | 74.78 | 74.70 | - | 74.78 | 74.78 | 235 | 17,474 | 74.357 | 74.78 | 74.70 | - | 74.78 | 74.78 | 235 | 74.357 | 0.62% |
| 2024-11-29 | 0 | 74.32 | 74.00 | - | 74.30 | 74.40 | 938 | 69,721 | 74.329 | 74.32 | 74.00 | - | 74.30 | 74.40 | 938 | 74.329 | 0.03% |
| 2024-11-28 | 0 | 74.30 | 74.00 | 74.30 | 74.38 | 74.38 | 55 | 4,090 | 74.364 | 74.30 | 74.00 | 74.30 | 74.38 | 74.38 | 55 | 74.364 | -0.46% |
| 2024-11-27 | 0 | 74.64 | 74.50 | - | 74.30 | 74.30 | 350 | 26,005 | 74.300 | 74.64 | 74.50 | - | 74.30 | 74.30 | 350 | 74.300 | 1.33% |
| 2024-11-26 | 0 | 73.66 | 73.66 | 73.88 | 73.64 | 74.10 | 837 | 61,809 | 73.846 | 73.66 | 73.66 | 73.88 | 73.64 | 74.10 | 837 | 73.846 | -0.94% |
| 2024-11-25 | 0 | 74.36 | 74.10 | 74.44 | 74.48 | 74.48 | 200 | 14,896 | 74.480 | 74.36 | 74.10 | 74.44 | 74.48 | 74.48 | 200 | 74.480 | 0.57% |
| 2024-11-22 | 0 | 73.94 | 73.90 | - | 73.94 | 74.30 | 970 | 71,765 | 73.985 | 73.94 | 73.90 | - | 73.94 | 74.30 | 970 | 73.985 | -1.26% |
| 2024-11-21 | 0 | 74.88 | 74.80 | 75.22 | 74.84 | 74.84 | 416 | 31,121 | 74.810 | 74.88 | 74.80 | 75.22 | 74.84 | 74.84 | 416 | 74.810 | -0.45% |
| 2024-11-20 | 0 | 75.22 | 74.24 | 75.26 | 75.08 | 75.08 | 100 | 7,508 | 75.080 | 75.22 | 74.24 | 75.26 | 75.08 | 75.08 | 100 | 75.080 | 1.32% |
| 2024-11-19 | 0 | 74.24 | 74.10 | - | 74.02 | 74.22 | 12,545 | 928,613 | 74.023 | 74.24 | 74.10 | - | 74.02 | 74.22 | 12,545 | 74.023 | -0.08% |
| 2024-11-18 | 0 | 74.30 | 74.30 | 85.00 | 74.30 | 74.88 | 2,872 | 213,759 | 74.429 | 74.30 | 74.30 | 85.00 | 74.30 | 74.88 | 2,872 | 74.429 | -2.03% |
| 2024-11-15 | 0 | 75.84 | 75.84 | 85.00 | 75.84 | 76.10 | 2,409 | 182,730 | 75.853 | 75.84 | 75.84 | 85.00 | 75.84 | 76.10 | 2,409 | 75.853 | -1.35% |
| 2024-11-14 | 0 | 76.88 | - | 76.88 | 76.92 | 76.92 | 200 | 15,384 | 76.920 | 76.88 | - | 76.88 | 76.92 | 76.92 | 200 | 76.920 | -0.41% |
| 2024-11-13 | 0 | 77.20 | - | 85.00 | 77.00 | 77.20 | 2,626 | 202,365 | 77.062 | 77.20 | - | 85.00 | 77.00 | 77.20 | 2,626 | 77.062 | 0.23% |
| 2024-11-12 | 0 | 77.02 | 76.92 | 85.00 | 77.02 | 77.02 | 1,000 | 77,020 | 77.020 | 77.02 | 76.92 | 85.00 | 77.02 | 77.02 | 1,000 | 77.020 | -0.31% |
| 2024-11-11 | 0 | 77.26 | - | - | 77.00 | 77.26 | 1,081 | 83,340 | 77.095 | 77.26 | - | - | 77.00 | 77.26 | 1,081 | 77.095 | -0.18% |
| 2024-11-08 | 0 | 77.40 | - | - | 77.14 | 77.56 | 2,430 | 188,053 | 77.388 | 77.40 | - | - | 77.14 | 77.56 | 2,430 | 77.388 | 1.87% |
| 2024-11-07 | 0 | 75.98 | 75.70 | - | 75.66 | 75.86 | 750 | 56,787 | 75.716 | 75.98 | 75.70 | - | 75.66 | 75.86 | 750 | 75.716 | -0.05% |
| 2024-11-06 | 0 | 76.02 | 75.74 | - | 75.74 | 76.26 | 3,500 | 266,042 | 76.012 | 76.02 | 75.74 | - | 75.74 | 76.26 | 3,500 | 76.012 | 0.64% |
| 2024-11-05 | 0 | 75.54 | 75.00 | - | - | - | 0 | 0 | - | 75.54 | 75.00 | - | - | - | 0 | - | 0.00% |
| 2024-11-04 | 0 | 75.54 | 75.54 | - | 75.26 | 75.54 | 3,592 | 270,949 | 75.431 | 75.54 | 75.54 | - | 75.26 | 75.54 | 3,592 | 75.431 | 0.94% |
| 2024-11-01 | 0 | 74.84 | 74.66 | 75.00 | 74.58 | 74.94 | 644 | 48,151 | 74.769 | 74.84 | 74.66 | 75.00 | 74.58 | 74.94 | 644 | 74.769 | -0.51% |
| 2024-10-31 | 0 | 75.22 | 75.22 | - | 75.22 | 75.90 | 1,850 | 139,517 | 75.415 | 75.22 | 75.22 | - | 75.22 | 75.90 | 1,850 | 75.415 | -2.54% |
| 2024-10-30 | 0 | 77.18 | - | - | 77.00 | 77.36 | 1,042 | 80,371 | 77.131 | 77.18 | - | - | 77.00 | 77.36 | 1,042 | 77.131 | 1.34% |
| 2024-10-29 | 0 | 76.16 | 76.00 | - | 76.14 | 76.60 | 1,847 | 140,888 | 76.279 | 76.16 | 76.00 | - | 76.14 | 76.60 | 1,847 | 76.279 | -1.53% |
| 2024-10-28 | 0 | 77.34 | - | - | 76.96 | 77.38 | 183 | 14,100 | 77.049 | 77.34 | - | - | 76.96 | 77.38 | 183 | 77.049 | 1.18% |
| 2024-10-25 | 0 | 76.44 | 76.00 | - | 76.32 | 76.48 | 1,519 | 116,034 | 76.388 | 76.44 | 76.00 | - | 76.32 | 76.48 | 1,519 | 76.388 | 0.16% |
| 2024-10-24 | 0 | 76.32 | 75.84 | - | 76.32 | 76.52 | 350 | 26,766 | 76.474 | 76.32 | 75.84 | - | 76.32 | 76.52 | 350 | 76.474 | -1.17% |
| 2024-10-23 | 0 | 77.22 | 77.04 | - | 77.04 | 77.42 | 44,293 | 3,425,405 | 77.335 | 77.22 | 77.04 | - | 77.04 | 77.42 | 44,293 | 77.335 | 0.55% |
| 2024-10-22 | 0 | 76.80 | 76.76 | - | 76.74 | 76.74 | 409 | 31,379 | 76.721 | 76.80 | 76.76 | - | 76.74 | 76.74 | 409 | 76.721 | -0.03% |
| 2024-10-21 | 0 | 76.82 | 76.70 | - | - | - | 0 | 0 | - | 76.82 | 76.70 | - | - | - | 0 | - | 0.00% |
| 2024-10-18 | 0 | 76.82 | 76.72 | - | 75.86 | 76.58 | 2,279 | 173,418 | 76.094 | 76.82 | 76.72 | - | 75.86 | 76.58 | 2,279 | 76.094 | 2.34% |
| 2024-10-17 | 0 | 75.06 | 74.40 | - | 75.12 | 75.12 | 100 | 7,512 | 75.120 | 75.06 | 74.40 | - | 75.12 | 75.12 | 100 | 75.120 | 0.86% |
| 2024-10-16 | 0 | 74.42 | 74.40 | - | 74.40 | 74.80 | 940 | 69,689 | 74.137 | 74.42 | 74.40 | - | 74.40 | 74.80 | 940 | 74.137 | -1.43% |
| 2024-10-15 | 0 | 75.50 | 74.70 | - | 75.46 | 76.12 | 1,309 | 99,030 | 75.653 | 75.50 | 74.70 | - | 75.46 | 76.12 | 1,309 | 75.653 | -0.63% |
| 2024-10-14 | 0 | 75.98 | 75.96 | - | 75.96 | 75.98 | 428 | 32,496 | 75.925 | 75.98 | 75.96 | - | 75.96 | 75.98 | 428 | 75.925 | 0.03% |
| 2024-10-10 | 0 | 75.96 | 75.06 | 76.10 | 75.70 | 75.96 | 1,446 | 109,791 | 75.927 | 75.96 | 75.06 | 76.10 | 75.70 | 75.96 | 1,446 | 75.927 | 1.20% |
| 2024-10-09 | 0 | 75.06 | - | 75.52 | 75.32 | 76.54 | 4,150 | 315,512 | 76.027 | 75.06 | - | 75.52 | 75.32 | 76.54 | 4,150 | 76.027 | -0.90% |
| 2024-10-08 | 0 | 75.74 | 75.02 | 75.76 | 75.32 | 76.68 | 2,993 | 226,821 | 75.784 | 75.74 | 75.02 | 75.76 | 75.32 | 76.68 | 2,993 | 75.784 | -1.02% |
| 2024-10-07 | 0 | 76.52 | 76.50 | 76.64 | 76.52 | 76.64 | 1,683 | 128,804 | 76.532 | 76.52 | 76.50 | 76.64 | 76.52 | 76.64 | 1,683 | 76.532 | 1.35% |
| 2024-10-04 | 0 | 75.50 | 75.50 | - | 75.30 | 75.76 | 1,249 | 94,284 | 75.488 | 75.50 | 75.50 | - | 75.30 | 75.76 | 1,249 | 75.488 | 1.07% |
| 2024-10-03 | 0 | 74.70 | 74.00 | - | 74.44 | 74.70 | 250 | 18,623 | 74.492 | 74.70 | 74.00 | - | 74.44 | 74.70 | 250 | 74.492 | -0.11% |
| 2024-10-02 | 0 | 74.78 | 73.70 | - | 73.88 | 74.78 | 3,162 | 234,479 | 74.155 | 74.78 | 73.70 | - | 73.88 | 74.78 | 3,162 | 74.155 | 0.56% |
| 2024-09-30 | 0 | 74.36 | - | - | 73.70 | 74.72 | 1,905 | 141,109 | 74.073 | 74.36 | - | - | 73.70 | 74.72 | 1,905 | 74.073 | 0.08% |
| 2024-09-27 | 0 | 74.30 | 74.30 | - | 73.62 | 74.22 | 789 | 58,376 | 73.987 | 74.30 | 74.30 | - | 73.62 | 74.22 | 789 | 73.987 | 0.32% |
| 2024-09-26 | 0 | 74.06 | 73.62 | - | 73.00 | 74.06 | 3,296 | 242,665 | 73.624 | 74.06 | 73.62 | - | 73.00 | 74.06 | 3,296 | 73.624 | 1.67% |
| 2024-09-25 | 0 | 72.84 | 71.68 | 72.90 | 72.48 | 72.90 | 2,193 | 159,367 | 72.671 | 72.84 | 71.68 | 72.90 | 72.48 | 72.90 | 2,193 | 72.671 | 1.65% |
| 2024-09-24 | 0 | 71.66 | 71.30 | - | 71.16 | 71.64 | 5,463 | 390,113 | 71.410 | 71.66 | 71.30 | - | 71.16 | 71.64 | 5,463 | 71.410 | 0.48% |
| 2024-09-23 | 0 | 71.32 | 71.14 | - | 71.32 | 71.74 | 509 | 36,408 | 71.528 | 71.32 | 71.14 | - | 71.32 | 71.74 | 509 | 71.528 | -0.59% |
| 2024-09-20 | 0 | 71.74 | 71.62 | 72.00 | 71.64 | 72.10 | 397 | 28,488 | 71.758 | 71.74 | 71.62 | 72.00 | 71.64 | 72.10 | 397 | 71.758 | 0.76% |
| 2024-09-19 | 0 | 71.20 | 70.66 | 71.20 | 70.66 | 71.22 | 29,216 | 2,079,537 | 71.178 | 71.20 | 70.66 | 71.20 | 70.66 | 71.22 | 29,216 | 71.178 | 0.48% |
| 2024-09-17 | 0 | 70.86 | - | 70.98 | 70.44 | 70.86 | 400 | 28,260 | 70.650 | 70.86 | - | 70.98 | 70.44 | 70.86 | 400 | 70.650 | -0.20% |
| 2024-09-16 | 0 | 71.00 | 67.70 | 71.00 | 71.00 | 71.00 | 200 | 14,200 | 71.000 | 71.00 | 67.70 | 71.00 | 71.00 | 71.00 | 200 | 71.000 | -0.08% |
| 2024-09-13 | 0 | 71.06 | 71.06 | - | 71.06 | 71.14 | 419 | 29,778 | 71.069 | 71.06 | 71.06 | - | 71.06 | 71.14 | 419 | 71.069 | 0.62% |
| 2024-09-12 | 0 | 70.62 | 68.00 | 70.80 | 70.46 | 70.80 | 1,027 | 72,569 | 70.661 | 70.62 | 68.00 | 70.80 | 70.46 | 70.80 | 1,027 | 70.661 | 3.34% |
| 2024-09-11 | 0 | 68.34 | 68.34 | - | 68.30 | 68.30 | 50 | 3,415 | 68.300 | 68.34 | 68.34 | - | 68.30 | 68.30 | 50 | 68.300 | 0.65% |
| 2024-09-10 | 0 | 67.90 | 67.90 | - | - | - | 0 | 0 | - | 67.90 | 67.90 | - | - | - | 0 | - | 0.30% |
| 2024-09-09 | 0 | 67.70 | 67.20 | - | 67.46 | 68.84 | 1,050 | 71,002 | 67.621 | 67.70 | 67.20 | - | 67.46 | 68.84 | 1,050 | 67.621 | -1.66% |
| 2024-09-05 | 0 | 68.84 | 68.72 | - | 68.74 | 69.04 | 33,369 | 2,301,663 | 68.976 | 68.84 | 68.72 | - | 68.74 | 69.04 | 33,369 | 68.976 | 0.12% |
| 2024-09-04 | 0 | 68.76 | 68.50 | 70.88 | 68.56 | 68.76 | 2,754 | 189,226 | 68.710 | 68.76 | 68.50 | 70.88 | 68.56 | 68.76 | 2,754 | 68.710 | -3.89% |
| 2024-09-03 | 0 | 71.54 | - | - | 71.12 | 71.54 | 250 | 17,801 | 71.204 | 71.54 | - | - | 71.12 | 71.54 | 250 | 71.204 | 0.90% |
| 2024-09-02 | 0 | 70.90 | 70.90 | - | - | - | 0 | 0 | - | 70.90 | 70.90 | - | - | - | 0 | - | 0.00% |
| 2024-08-30 | 0 | 70.90 | - | - | 69.84 | 70.90 | 761 | 53,349 | 70.104 | 70.90 | - | - | 69.84 | 70.90 | 761 | 70.104 | 1.52% |
| 2024-08-29 | 0 | 69.84 | 69.56 | 69.94 | 69.50 | 69.56 | 656 | 45,614 | 69.534 | 69.84 | 69.56 | 69.94 | 69.50 | 69.56 | 656 | 69.534 | -1.63% |
| 2024-08-28 | 0 | 71.00 | - | 71.50 | 70.82 | 71.00 | 764 | 54,129 | 70.849 | 71.00 | - | 71.50 | 70.82 | 71.00 | 764 | 70.849 | -0.20% |
| 2024-08-27 | 0 | 71.14 | 71.04 | 71.30 | 71.02 | 71.02 | 637 | 45,213 | 70.978 | 71.14 | 71.04 | 71.30 | 71.02 | 71.02 | 637 | 70.978 | -0.50% |
| 2024-08-26 | 0 | 71.50 | 70.78 | - | 71.40 | 71.40 | 1,277 | 91,170 | 71.394 | 71.50 | 70.78 | - | 71.40 | 71.40 | 1,277 | 71.394 | 1.02% |
| 2024-08-23 | 0 | 70.78 | 70.60 | 70.88 | 70.76 | 70.80 | 613 | 43,368 | 70.747 | 70.78 | 70.60 | 70.88 | 70.76 | 70.80 | 613 | 70.747 | -0.70% |
| 2024-08-22 | 0 | 71.28 | - | 71.50 | 71.14 | 71.28 | 1,067 | 75,967 | 71.197 | 71.28 | - | 71.50 | 71.14 | 71.28 | 1,067 | 71.197 | 0.51% |
| 2024-08-21 | 0 | 70.92 | - | 71.50 | 70.76 | 71.26 | 27,009 | 1,923,723 | 71.225 | 70.92 | - | 71.50 | 70.76 | 71.26 | 27,009 | 71.225 | -0.39% |
| 2024-08-20 | 0 | 71.20 | 71.20 | 71.50 | 70.88 | 71.20 | 4,926 | 349,357 | 70.921 | 71.20 | 71.20 | 71.50 | 70.88 | 71.20 | 4,926 | 70.921 | 1.34% |
| 2024-08-19 | 0 | 70.26 | 70.20 | 70.26 | 70.26 | 70.48 | 1,452 | 102,082 | 70.304 | 70.26 | 70.20 | 70.26 | 70.26 | 70.48 | 1,452 | 70.304 | 0.00% |
| 2024-08-16 | 0 | 70.26 | 65.84 | 70.38 | 70.26 | 70.38 | 582 | 40,898 | 70.271 | 70.26 | 65.84 | 70.38 | 70.26 | 70.38 | 582 | 70.271 | 1.91% |
| 2024-08-15 | 0 | 68.94 | 68.94 | 70.20 | 68.90 | 69.24 | 950 | 65,584 | 69.036 | 68.94 | 68.94 | 70.20 | 68.90 | 69.24 | 950 | 69.036 | 0.58% |
| 2024-08-14 | 0 | 68.54 | 65.86 | - | 68.00 | 68.72 | 59,384 | 4,075,049 | 68.622 | 68.54 | 65.86 | - | 68.00 | 68.72 | 59,384 | 68.622 | 1.90% |
| 2024-08-13 | 0 | 67.26 | 66.86 | 68.00 | 66.94 | 67.26 | 12,422 | 834,654 | 67.192 | 67.26 | 66.86 | 68.00 | 66.94 | 67.26 | 12,422 | 67.192 | 0.60% |
| 2024-08-12 | 0 | 66.86 | 66.82 | - | 66.80 | 66.86 | 623 | 41,617 | 66.801 | 66.86 | 66.82 | - | 66.80 | 66.86 | 623 | 66.801 | 1.30% |
| 2024-08-09 | 0 | 66.00 | 62.80 | - | 65.80 | 66.22 | 2,900 | 191,138 | 65.910 | 66.00 | 62.80 | - | 65.80 | 66.22 | 2,900 | 65.910 | 4.07% |
| 2024-08-08 | 0 | 63.42 | 63.16 | - | 63.16 | 64.76 | 1,333 | 84,644 | 63.499 | 63.42 | 63.16 | - | 63.16 | 64.76 | 1,333 | 63.499 | -2.07% |
| 2024-08-07 | 0 | 64.76 | 64.40 | 65.80 | 64.76 | 64.90 | 4,927 | 319,428 | 64.832 | 64.76 | 64.40 | 65.80 | 64.76 | 64.90 | 4,927 | 64.832 | 0.84% |
| 2024-08-06 | 0 | 64.22 | 64.22 | 64.66 | 64.22 | 64.74 | 2,743 | 177,309 | 64.641 | 64.22 | 64.22 | 64.66 | 64.22 | 64.74 | 2,743 | 64.641 | -0.03% |
| 2024-08-05 | 0 | 64.24 | - | 64.80 | 63.00 | 66.80 | 28,750 | 1,833,624 | 63.778 | 64.24 | - | 64.80 | 63.00 | 66.80 | 28,750 | 63.778 | -3.89% |
| 2024-08-02 | 0 | 66.84 | 66.84 | 67.04 | 66.84 | 67.80 | 4,711 | 316,287 | 67.138 | 66.84 | 66.84 | 67.04 | 66.84 | 67.80 | 4,711 | 67.138 | -4.35% |
| 2024-08-01 | 0 | 69.88 | 69.66 | - | 69.44 | 69.88 | 912 | 63,426 | 69.546 | 69.88 | 69.66 | - | 69.44 | 69.88 | 912 | 69.546 | 2.34% |
| 2024-07-31 | 0 | 68.28 | 68.28 | - | 67.82 | 68.20 | 31,820 | 2,159,244 | 67.858 | 68.28 | 68.28 | - | 67.82 | 68.20 | 31,820 | 67.858 | 0.59% |
| 2024-07-30 | 0 | 67.88 | 67.84 | - | 67.82 | 68.62 | 56,303 | 3,823,122 | 67.903 | 67.88 | 67.84 | - | 67.82 | 68.62 | 56,303 | 67.903 | -1.05% |
| 2024-07-29 | 0 | 68.60 | 68.50 | - | 68.50 | 68.78 | 726 | 49,844 | 68.656 | 68.60 | 68.50 | - | 68.50 | 68.78 | 726 | 68.656 | 0.15% |
| 2024-07-26 | 0 | 68.50 | 68.50 | 68.82 | 68.44 | 69.20 | 2,153 | 147,599 | 68.555 | 68.50 | 68.50 | 68.82 | 68.44 | 69.20 | 2,153 | 68.555 | -1.10% |
| 2024-07-25 | 0 | 69.26 | 69.22 | 69.26 | 68.90 | 69.40 | 3,273 | 226,656 | 69.250 | 69.26 | 69.22 | 69.26 | 68.90 | 69.40 | 3,273 | 69.250 | -2.42% |
| 2024-07-24 | 0 | 70.98 | 70.98 | 71.30 | 70.98 | 71.32 | 1,897 | 134,932 | 71.129 | 70.98 | 70.98 | 71.30 | 70.98 | 71.32 | 1,897 | 71.129 | -0.25% |
| 2024-07-23 | 0 | 71.16 | 71.10 | - | 71.10 | 71.32 | 37,015 | 2,634,983 | 71.187 | 71.16 | 71.10 | - | 71.10 | 71.32 | 37,015 | 71.187 | 0.00% |
| 2024-07-22 | 0 | 71.16 | 71.06 | - | 70.98 | 71.20 | 1,740 | 123,736 | 71.113 | 71.16 | 71.06 | - | 70.98 | 71.20 | 1,740 | 71.113 | -0.06% |
| 2024-07-19 | 0 | 71.20 | 66.00 | 71.58 | 71.20 | 72.02 | 4,550 | 324,974 | 71.423 | 71.20 | 66.00 | 71.58 | 71.20 | 72.02 | 4,550 | 71.423 | -2.17% |
| 2024-07-18 | 0 | 72.78 | 72.28 | 73.00 | 72.02 | 72.92 | 21,185 | 1,534,101 | 72.414 | 72.78 | 72.28 | 73.00 | 72.02 | 72.92 | 21,185 | 72.414 | -1.14% |
| 2024-07-17 | 0 | 73.62 | 73.62 | 74.10 | 73.62 | 74.10 | 1,946 | 143,597 | 73.791 | 73.62 | 73.62 | 74.10 | 73.62 | 74.10 | 1,946 | 73.791 | -1.23% |
| 2024-07-16 | 0 | 74.54 | 74.54 | - | 74.54 | 74.80 | 866 | 64,592 | 74.587 | 74.54 | 74.54 | - | 74.54 | 74.80 | 866 | 74.587 | -0.19% |
| 2024-07-15 | 0 | 74.68 | 74.66 | - | 74.52 | 74.68 | 1,064 | 79,172 | 74.410 | 74.68 | 74.66 | - | 74.52 | 74.68 | 1,064 | 74.410 | 0.62% |
| 2024-07-12 | 0 | 74.22 | 74.22 | 74.50 | 74.22 | 74.46 | 2,193 | 162,924 | 74.293 | 74.22 | 74.22 | 74.50 | 74.22 | 74.46 | 2,193 | 74.293 | -2.24% |
| 2024-07-11 | 0 | 75.92 | 75.88 | - | 75.46 | 75.94 | 3,328 | 252,406 | 75.843 | 75.92 | 75.88 | - | 75.46 | 75.94 | 3,328 | 75.843 | 1.50% |
| 2024-07-10 | 0 | 74.80 | 74.80 | - | 74.66 | 74.98 | 2,971 | 222,223 | 74.797 | 74.80 | 74.80 | - | 74.66 | 74.98 | 2,971 | 74.797 | 0.19% |
| 2024-07-09 | 0 | 74.66 | 74.66 | - | 74.64 | 74.96 | 2,864 | 214,186 | 74.786 | 74.66 | 74.66 | - | 74.64 | 74.96 | 2,864 | 74.786 | 0.89% |
| 2024-07-08 | 0 | 74.00 | 73.80 | 74.00 | 73.94 | 74.46 | 2,001 | 148,206 | 74.066 | 74.00 | 73.80 | 74.00 | 73.94 | 74.46 | 2,001 | 74.066 | 0.76% |
| 2024-07-05 | 0 | 73.44 | 72.70 | - | 73.44 | 73.66 | 1,244 | 91,457 | 73.518 | 73.44 | 72.70 | - | 73.44 | 73.66 | 1,244 | 73.518 | -0.30% |
| 2024-07-04 | 0 | 73.66 | 71.40 | - | 73.40 | 73.72 | 4,755 | 350,091 | 73.626 | 73.66 | 71.40 | - | 73.40 | 73.72 | 4,755 | 73.626 | 0.68% |
| 2024-07-03 | 0 | 73.16 | 73.04 | - | 72.66 | 73.22 | 2,111 | 153,861 | 72.885 | 73.16 | 73.04 | - | 72.66 | 73.22 | 2,111 | 72.885 | 0.72% |
| 2024-07-02 | 0 | 72.64 | 72.50 | 72.64 | 72.44 | 72.80 | 4,196 | 304,043 | 72.460 | 72.64 | 72.50 | 72.64 | 72.44 | 72.80 | 4,196 | 72.460 | -0.57% |
| 2024-06-28 | 0 | 73.06 | 73.02 | - | 73.02 | 73.14 | 636 | 46,368 | 72.906 | 73.06 | 73.02 | - | 73.02 | 73.14 | 636 | 72.906 | 0.63% |
| 2024-06-27 | 0 | 72.60 | 72.30 | - | 72.32 | 72.60 | 2,808 | 203,456 | 72.456 | 72.60 | 72.30 | - | 72.32 | 72.60 | 2,808 | 72.456 | -0.49% |
| 2024-06-26 | 0 | 72.96 | 72.96 | - | 72.72 | 73.10 | 3,654 | 266,062 | 72.814 | 72.96 | 72.96 | - | 72.72 | 73.10 | 3,654 | 72.814 | 2.18% |
| 2024-06-25 | 0 | 71.40 | 71.26 | 71.80 | 71.40 | 71.52 | 1,133 | 80,909 | 71.411 | 71.40 | 71.26 | 71.80 | 71.40 | 71.52 | 1,133 | 71.411 | -1.30% |
| 2024-06-24 | 0 | 72.34 | 72.18 | - | 71.92 | 72.18 | 974 | 70,254 | 72.129 | 72.34 | 72.18 | - | 71.92 | 72.18 | 974 | 72.129 | 0.19% |
| 2024-06-21 | 0 | 72.20 | 72.20 | - | 72.10 | 73.00 | 8,175 | 594,283 | 72.695 | 72.20 | 72.20 | - | 72.10 | 73.00 | 8,175 | 72.695 | -1.82% |
| 2024-06-20 | 0 | 73.54 | 73.50 | - | 73.20 | 73.60 | 3,808 | 279,595 | 73.423 | 73.54 | 73.50 | - | 73.20 | 73.60 | 3,808 | 73.423 | 0.19% |
| 2024-06-19 | 0 | 73.40 | 73.16 | - | 72.62 | 73.40 | 2,828 | 207,026 | 73.206 | 73.40 | 73.16 | - | 72.62 | 73.40 | 2,828 | 73.206 | 1.07% |
| 2024-06-18 | 0 | 72.62 | 72.52 | 73.00 | 72.48 | 72.78 | 3,826 | 277,846 | 72.620 | 72.62 | 72.52 | 73.00 | 72.48 | 72.78 | 3,826 | 72.620 | 0.06% |
| 2024-06-17 | 0 | 72.58 | 72.54 | 73.00 | 71.80 | 72.58 | 13,406 | 968,687 | 72.258 | 72.58 | 72.54 | 73.00 | 71.80 | 72.58 | 13,406 | 72.258 | 0.55% |
| 2024-06-14 | 0 | 72.18 | 72.02 | 72.20 | 71.80 | 72.18 | 2,400 | 172,722 | 71.968 | 72.18 | 72.02 | 72.20 | 71.80 | 72.18 | 2,400 | 71.968 | 0.78% |
| 2024-06-13 | 0 | 71.62 | 71.62 | 72.04 | 71.54 | 72.02 | 5,230 | 375,840 | 71.862 | 71.62 | 71.62 | 72.04 | 71.54 | 72.02 | 5,230 | 71.862 | 1.82% |
| 2024-06-12 | 0 | 70.34 | 70.34 | 71.94 | 70.24 | 70.56 | 3,660 | 258,088 | 70.516 | 70.34 | 70.34 | 71.94 | 70.24 | 70.56 | 3,660 | 70.516 | -0.34% |
| 2024-06-11 | 0 | 70.58 | 70.50 | - | 70.22 | 70.58 | 1,583 | 111,207 | 70.251 | 70.58 | 70.50 | - | 70.22 | 70.58 | 1,583 | 70.251 | 1.12% |
| 2024-06-07 | 0 | 69.80 | 69.76 | - | 69.36 | 70.28 | 2,000 | 139,459 | 69.730 | 69.80 | 69.76 | - | 69.36 | 70.28 | 2,000 | 69.730 | -0.71% |
| 2024-06-06 | 0 | 70.30 | 70.20 | - | 70.26 | 70.38 | 2,250 | 158,193 | 70.308 | 70.30 | 70.20 | - | 70.26 | 70.38 | 2,250 | 70.308 | 1.74% |
| 2024-06-05 | 0 | 69.10 | 69.00 | - | 68.86 | 69.38 | 2,400 | 166,124 | 69.218 | 69.10 | 69.00 | - | 68.86 | 69.38 | 2,400 | 69.218 | 0.55% |
| 2024-06-04 | 0 | 68.72 | 68.00 | - | 68.60 | 68.72 | 500 | 34,347 | 68.694 | 68.72 | 68.00 | - | 68.60 | 68.72 | 500 | 68.694 | 1.54% |
| 2024-06-03 | 0 | 67.68 | 67.40 | - | 67.44 | 67.68 | 563 | 38,071 | 67.622 | 67.68 | 67.40 | - | 67.44 | 67.68 | 563 | 67.622 | 0.95% |
| 2024-05-31 | 0 | 67.04 | 60.50 | - | 67.04 | 67.10 | 2,814 | 188,746 | 67.074 | 67.04 | 60.50 | - | 67.04 | 67.10 | 2,814 | 67.074 | -0.77% |
| 2024-05-30 | 0 | 67.56 | 60.50 | 67.84 | 67.52 | 67.56 | 200 | 13,508 | 67.540 | 67.56 | 60.50 | 67.84 | 67.52 | 67.56 | 200 | 67.540 | -0.44% |
| 2024-05-29 | 0 | 67.86 | 60.50 | - | 67.82 | 67.82 | 449 | 30,418 | 67.746 | 67.86 | 60.50 | - | 67.82 | 67.82 | 449 | 67.746 | 0.59% |
| 2024-05-28 | 0 | 67.46 | 67.06 | - | 67.18 | 67.48 | 3,150 | 212,465 | 67.449 | 67.46 | 67.06 | - | 67.18 | 67.48 | 3,150 | 67.449 | 0.03% |
| 2024-05-27 | 0 | 67.44 | 67.00 | - | 67.08 | 67.46 | 1,305 | 87,795 | 67.276 | 67.44 | 67.00 | - | 67.08 | 67.46 | 1,305 | 67.276 | 0.96% |
| 2024-05-24 | 0 | 66.80 | 66.70 | - | 66.80 | 67.56 | 2,356 | 157,873 | 67.009 | 66.80 | 66.70 | - | 66.80 | 67.56 | 2,356 | 67.009 | -1.12% |
| 2024-05-23 | 0 | 67.56 | 67.30 | - | 67.10 | 67.60 | 9,635 | 647,565 | 67.210 | 67.56 | 67.30 | - | 67.10 | 67.60 | 9,635 | 67.210 | 1.14% |
| 2024-05-22 | 0 | 66.80 | 66.80 | 67.00 | 66.74 | 66.88 | 1,200 | 80,161 | 66.801 | 66.80 | 66.80 | 67.00 | 66.74 | 66.88 | 1,200 | 66.801 | 0.45% |
| 2024-05-21 | 0 | 66.50 | 66.32 | 66.50 | 66.26 | 66.60 | 738 | 48,951 | 66.329 | 66.50 | 66.32 | 66.50 | 66.26 | 66.60 | 738 | 66.329 | 0.51% |
| 2024-05-20 | 0 | 66.16 | 66.16 | 66.28 | 66.16 | 66.50 | 8,941 | 592,394 | 66.256 | 66.16 | 66.16 | 66.28 | 66.16 | 66.50 | 8,941 | 66.256 | 0.03% |
| 2024-05-17 | 0 | 66.14 | 66.14 | - | 66.08 | 66.32 | 5,127 | 339,119 | 66.144 | 66.14 | 66.14 | - | 66.08 | 66.32 | 5,127 | 66.144 | -0.45% |
| 2024-05-16 | 0 | 66.44 | 66.44 | 66.70 | 66.26 | 66.62 | 1,787 | 118,681 | 66.414 | 66.44 | 66.44 | 66.70 | 66.26 | 66.62 | 1,787 | 66.414 | 2.25% |
| 2024-05-14 | 0 | 64.98 | 64.98 | 65.10 | - | - | 0 | 0 | - | 64.98 | 64.98 | 65.10 | - | - | 0 | - | 0.00% |
| 2024-05-13 | 0 | 64.98 | 64.98 | - | 64.78 | 65.00 | 486 | 31,403 | 64.615 | 64.98 | 64.98 | - | 64.78 | 65.00 | 486 | 64.615 | -0.28% |
| 2024-05-10 | 0 | 65.16 | 65.16 | 65.20 | 65.16 | 65.20 | 1,120 | 72,965 | 65.147 | 65.16 | 65.16 | 65.20 | 65.16 | 65.20 | 1,120 | 65.147 | 0.15% |
| 2024-05-09 | 0 | 65.06 | 65.00 | 65.34 | 64.98 | 65.36 | 920 | 59,824 | 65.026 | 65.06 | 65.00 | 65.34 | 64.98 | 65.36 | 920 | 65.026 | 0.09% |
| 2024-05-08 | 0 | 65.00 | 64.90 | - | - | - | 150 | 9,750 | 65.000 | 65.00 | 64.90 | - | - | - | 150 | 65.000 | 0.00% |
| 2024-05-07 | 0 | 65.00 | 60.50 | - | 64.80 | 65.00 | 4,000 | 259,278 | 64.820 | 65.00 | 60.50 | - | 64.80 | 65.00 | 4,000 | 64.820 | 1.06% |
| 2024-05-06 | 0 | 64.32 | 60.50 | 64.40 | 64.32 | 64.40 | 200 | 12,868 | 64.340 | 64.32 | 60.50 | 64.40 | 64.32 | 64.40 | 200 | 64.340 | 1.07% |
| 2024-05-03 | 0 | 63.64 | 63.60 | 64.12 | 63.62 | 64.14 | 1,100 | 70,334 | 63.940 | 63.64 | 63.60 | 64.12 | 63.62 | 64.14 | 1,100 | 63.940 | 0.32% |
| 2024-05-02 | 0 | 63.44 | 63.26 | - | 63.12 | 63.40 | 1,025 | 64,731 | 63.152 | 63.44 | 63.26 | - | 63.12 | 63.40 | 1,025 | 63.152 | 0.44% |
| 2024-04-30 | 0 | 63.16 | 63.14 | - | 63.16 | 63.16 | 354 | 22,356 | 63.153 | 63.16 | 63.14 | - | 63.16 | 63.16 | 354 | 63.153 | -0.50% |
| 2024-04-29 | 0 | 63.48 | 63.00 | - | 63.42 | 63.78 | 1,147 | 73,058 | 63.695 | 63.48 | 63.00 | - | 63.42 | 63.78 | 1,147 | 63.695 | 0.92% |
| 2024-04-26 | 0 | 62.90 | 62.84 | - | 62.52 | 63.00 | 1,650 | 103,424 | 62.681 | 62.90 | 62.84 | - | 62.52 | 63.00 | 1,650 | 62.681 | 3.90% |
| 2024-04-25 | 0 | 60.54 | 60.00 | - | - | - | 0 | 0 | - | 60.54 | 60.00 | - | - | - | 0 | - | -1.69% |
| 2024-04-24 | 0 | 61.58 | - | - | 61.30 | 62.38 | 12,783 | 789,657 | 61.774 | 61.58 | - | - | 61.30 | 62.38 | 12,783 | 61.774 | 2.29% |
| 2024-04-23 | 0 | 60.20 | 60.00 | - | 60.06 | 60.42 | 10,223 | 616,379 | 60.293 | 60.20 | 60.00 | - | 60.06 | 60.42 | 10,223 | 60.293 | 0.57% |
| 2024-04-22 | 0 | 59.86 | 59.74 | 59.96 | 59.86 | 59.96 | 1,107 | 66,280 | 59.874 | 59.86 | 59.74 | 59.96 | 59.86 | 59.96 | 1,107 | 59.874 | -2.41% |
| 2024-04-19 | 0 | 61.34 | 61.10 | - | 60.62 | 62.50 | 1,313 | 80,109 | 61.012 | 61.34 | 61.10 | - | 60.62 | 62.50 | 1,313 | 61.012 | -2.48% |
| 2024-04-18 | 0 | 62.90 | - | - | - | - | 0 | 0 | - | 62.90 | - | - | - | - | 0 | - | -0.44% |
| 2024-04-17 | 0 | 63.18 | - | - | 63.18 | 63.18 | 600 | 37,908 | 63.180 | 63.18 | - | - | 63.18 | 63.18 | 600 | 63.180 | 0.29% |
| 2024-04-16 | 0 | 63.00 | - | - | 62.86 | 63.00 | 51,571 | 3,236,268 | 62.754 | 63.00 | - | - | 62.86 | 63.00 | 51,571 | 62.754 | -2.39% |
| 2024-04-15 | 0 | 64.54 | 64.20 | - | 64.22 | 64.52 | 604 | 38,870 | 64.354 | 64.54 | 64.20 | - | 64.22 | 64.52 | 604 | 64.354 | -0.71% |
| 2024-04-12 | 0 | 65.00 | 58.00 | - | 65.00 | 65.02 | 636 | 41,317 | 64.964 | 65.00 | 58.00 | - | 65.00 | 65.02 | 636 | 64.964 | 1.03% |
| 2024-04-11 | 0 | 64.34 | 63.50 | 64.80 | 64.34 | 64.34 | 150 | 9,651 | 64.340 | 64.34 | 63.50 | 64.80 | 64.34 | 64.34 | 150 | 64.340 | 0.00% |
| 2024-04-10 | 0 | 64.34 | 63.00 | 64.38 | 64.34 | 64.34 | 500 | 32,170 | 64.340 | 64.34 | 63.00 | 64.38 | 64.34 | 64.34 | 500 | 64.340 | 0.47% |
| 2024-04-09 | 0 | 64.04 | 61.00 | 64.32 | 64.04 | 64.04 | 346 | 22,128 | 63.954 | 64.04 | 61.00 | 64.32 | 64.04 | 64.04 | 346 | 63.954 | 0.38% |
| 2024-04-08 | 0 | 63.80 | 61.00 | 64.08 | 63.74 | 63.76 | 1,241 | 79,079 | 63.722 | 63.80 | 61.00 | 64.08 | 63.74 | 63.76 | 1,241 | 63.722 | 1.27% |
| 2024-04-05 | 0 | 63.00 | 61.00 | 63.08 | 62.92 | 62.92 | 408 | 25,666 | 62.907 | 63.00 | 61.00 | 63.08 | 62.92 | 62.92 | 408 | 62.907 | -0.44% |
| 2024-04-03 | 0 | 63.28 | 63.28 | - | 63.22 | 63.62 | 1,206 | 76,389 | 63.341 | 63.28 | 63.28 | - | 63.22 | 63.62 | 1,206 | 63.341 | -0.97% |
| 2024-04-02 | 0 | 63.90 | 63.50 | 64.18 | 63.88 | 64.28 | 1,782 | 113,943 | 63.941 | 63.90 | 63.50 | 64.18 | 63.88 | 64.28 | 1,782 | 63.941 | 0.28% |
| 2024-03-28 | 0 | 63.72 | 63.60 | - | 63.54 | 63.86 | 80,720 | 5,120,150 | 63.431 | 63.72 | 63.60 | - | 63.54 | 63.86 | 80,720 | 63.431 | -0.25% |
| 2024-03-27 | 0 | 63.88 | - | - | 63.88 | 65.00 | 2,094 | 133,952 | 63.969 | 63.88 | - | - | 63.88 | 65.00 | 2,094 | 63.969 | -0.93% |
| 2024-03-26 | 0 | 64.48 | 64.00 | - | 64.42 | 64.42 | 316 | 20,346 | 64.386 | 64.48 | 64.00 | - | 64.42 | 64.42 | 316 | 64.386 | 0.88% |
| 2024-03-25 | 0 | 63.92 | - | - | 63.90 | 63.90 | 577 | 36,853 | 63.870 | 63.92 | - | - | 63.90 | 63.90 | 577 | 63.870 | 0.44% |
| 2024-03-22 | 0 | 63.64 | - | - | 63.64 | 64.14 | 3,623 | 231,388 | 63.866 | 63.64 | - | - | 63.64 | 64.14 | 3,623 | 63.866 | -1.00% |
| 2024-03-21 | 0 | 64.28 | 64.00 | 64.46 | 64.10 | 64.42 | 1,500 | 96,243 | 64.162 | 64.28 | 64.00 | 64.46 | 64.10 | 64.42 | 1,500 | 64.162 | 1.84% |
| 2024-03-20 | 0 | 63.12 | 63.06 | - | 63.08 | 63.10 | 627 | 39,545 | 63.070 | 63.12 | 63.06 | - | 63.08 | 63.10 | 627 | 63.070 | 0.70% |
| 2024-03-19 | 0 | 62.68 | 62.00 | 63.00 | 62.68 | 63.00 | 3,177 | 199,149 | 62.685 | 62.68 | 62.00 | 63.00 | 62.68 | 63.00 | 3,177 | 62.685 | -0.06% |
| 2024-03-18 | 0 | 62.72 | - | - | 62.56 | 62.72 | 1,695 | 106,274 | 62.699 | 62.72 | - | - | 62.56 | 62.72 | 1,695 | 62.699 | 0.26% |
| 2024-03-15 | 0 | 62.56 | - | - | 62.46 | 62.84 | 1,386 | 86,881 | 62.685 | 62.56 | - | - | 62.46 | 62.84 | 1,386 | 62.685 | -0.86% |
| 2024-03-14 | 0 | 63.10 | - | 63.26 | 63.06 | 63.10 | 717 | 45,205 | 63.047 | 63.10 | - | 63.26 | 63.06 | 63.10 | 717 | 63.047 | -0.25% |
| 2024-03-13 | 0 | 63.26 | - | - | 63.26 | 63.62 | 1,671 | 105,740 | 63.279 | 63.26 | - | - | 63.26 | 63.62 | 1,671 | 63.279 | 1.93% |
| 2024-03-12 | 0 | 62.06 | - | - | 61.84 | 61.94 | 405 | 25,077 | 61.919 | 62.06 | - | - | 61.84 | 61.94 | 405 | 61.919 | 0.32% |
| 2024-03-11 | 0 | 61.86 | - | - | 61.84 | 61.84 | 136 | 8,388 | 61.676 | 61.86 | - | - | 61.84 | 61.84 | 136 | 61.676 | -1.21% |
| 2024-03-08 | 0 | 62.62 | - | - | 62.34 | 62.62 | 2,688 | 168,231 | 62.586 | 62.62 | - | - | 62.34 | 62.62 | 2,688 | 62.586 | 2.99% |
| 2024-03-07 | 0 | 60.80 | - | - | 60.78 | 60.94 | 1,245 | 75,281 | 60.467 | 60.80 | - | - | 60.78 | 60.94 | 1,245 | 60.467 | 0.00% |
| 2024-03-06 | 0 | 60.80 | - | - | 60.68 | 60.80 | 395 | 23,965 | 60.671 | 60.80 | - | - | 60.68 | 60.80 | 395 | 60.671 | -0.98% |
| 2024-03-05 | 0 | 61.40 | - | 61.58 | 61.40 | 61.58 | 3,900 | 239,638 | 61.446 | 61.40 | - | 61.58 | 61.40 | 61.58 | 3,900 | 61.446 | -0.49% |
| 2024-03-04 | 0 | 61.70 | - | 61.96 | 61.66 | 61.72 | 823 | 50,736 | 61.648 | 61.70 | - | 61.96 | 61.66 | 61.72 | 823 | 61.648 | 1.31% |
| 2024-03-01 | 0 | 60.90 | 60.12 | - | 60.80 | 60.80 | 100 | 6,080 | 60.800 | 60.90 | 60.12 | - | 60.80 | 60.80 | 100 | 60.800 | 1.30% |
| 2024-02-29 | 0 | 60.12 | 60.12 | - | 60.12 | 60.12 | 150 | 9,018 | 60.120 | 60.12 | 60.12 | - | 60.12 | 60.12 | 150 | 60.120 | -0.56% |
| 2024-02-28 | 0 | 60.46 | - | - | 60.30 | 60.64 | 5,287 | 319,282 | 60.390 | 60.46 | - | - | 60.30 | 60.64 | 5,287 | 60.390 | -0.17% |
| 2024-02-27 | 0 | 60.56 | - | - | 60.36 | 60.58 | 225 | 13,597 | 60.431 | 60.56 | - | - | 60.36 | 60.58 | 225 | 60.431 | 0.13% |
| 2024-02-26 | 0 | 60.48 | - | 60.48 | 60.50 | 60.58 | 4,081 | 246,885 | 60.496 | 60.48 | - | 60.48 | 60.50 | 60.58 | 4,081 | 60.496 | -0.75% |
| 2024-02-23 | 0 | 60.94 | - | 60.96 | 60.68 | 60.94 | 230 | 13,964 | 60.713 | 60.94 | - | 60.96 | 60.68 | 60.94 | 230 | 60.713 | 1.97% |
| 2024-02-22 | 0 | 59.76 | 59.58 | - | 59.60 | 59.66 | 617 | 36,658 | 59.413 | 59.76 | 59.58 | - | 59.60 | 59.66 | 617 | 59.413 | 2.12% |
| 2024-02-21 | 0 | 58.52 | - | - | 58.36 | 58.56 | 303 | 17,721 | 58.485 | 58.52 | - | - | 58.36 | 58.56 | 303 | 58.485 | -1.08% |
| 2024-02-20 | 0 | 59.16 | 59.16 | - | 59.04 | 59.40 | 1,385 | 81,957 | 59.175 | 59.16 | 59.16 | - | 59.04 | 59.40 | 1,385 | 59.175 | -0.40% |
| 2024-02-19 | 0 | 59.40 | - | - | 59.40 | 59.42 | 3,725 | 221,271 | 59.402 | 59.40 | - | - | 59.40 | 59.42 | 3,725 | 59.402 | -0.70% |
| 2024-02-16 | 0 | 59.82 | - | - | 59.52 | 59.82 | 945 | 56,250 | 59.524 | 59.82 | - | - | 59.52 | 59.82 | 945 | 59.524 | 0.30% |
| 2024-02-15 | 0 | 59.64 | - | - | 59.18 | 59.60 | 473 | 27,972 | 59.137 | 59.64 | - | - | 59.18 | 59.60 | 473 | 59.137 | 1.02% |
| 2024-02-14 | 0 | 59.04 | 59.00 | - | 58.74 | 59.20 | 3,243 | 191,283 | 58.983 | 59.04 | 59.00 | - | 58.74 | 59.20 | 3,243 | 58.983 | -0.51% |
| 2024-02-09 | 0 | 59.34 | - | - | 59.22 | 59.32 | 250 | 14,810 | 59.240 | 59.34 | - | - | 59.22 | 59.32 | 250 | 59.240 | 0.03% |
| 2024-02-08 | 0 | 59.32 | - | - | 59.10 | 59.34 | 1,988 | 117,655 | 59.183 | 59.32 | - | - | 59.10 | 59.34 | 1,988 | 59.183 | 2.91% |
| 2024-02-07 | 0 | 57.64 | 57.54 | 57.80 | 57.64 | 57.78 | 469 | 27,029 | 57.631 | 57.64 | 57.54 | 57.80 | 57.64 | 57.78 | 469 | 57.631 | -0.48% |
| 2024-02-06 | 0 | 57.92 | - | - | 57.80 | 57.90 | 567 | 32,786 | 57.824 | 57.92 | - | - | 57.80 | 57.90 | 567 | 57.824 | 2.55% |
| 2024-02-05 | 0 | 56.48 | - | - | 56.48 | 56.50 | 3,214 | 181,524 | 56.479 | 56.48 | - | - | 56.48 | 56.50 | 3,214 | 56.479 | 1.18% |
| 2024-02-02 | 0 | 55.82 | - | - | 55.78 | 56.14 | 2,055 | 114,698 | 55.814 | 55.82 | - | - | 55.78 | 56.14 | 2,055 | 55.814 | 1.45% |
| 2024-02-01 | 0 | 55.02 | - | - | 54.80 | 55.02 | 2,235 | 122,679 | 54.890 | 55.02 | - | - | 54.80 | 55.02 | 2,235 | 54.890 | -0.29% |
| 2024-01-31 | 0 | 55.18 | - | - | 55.16 | 55.20 | 1,017 | 56,106 | 55.168 | 55.18 | - | - | 55.16 | 55.20 | 1,017 | 55.168 | -1.71% |
| 2024-01-30 | 0 | 56.14 | - | - | 56.12 | 56.20 | 2,025 | 113,679 | 56.138 | 56.14 | - | - | 56.12 | 56.20 | 2,025 | 56.138 | 0.43% |
| 2024-01-29 | 0 | 55.90 | - | - | 55.64 | 56.10 | 59,733 | 3,337,467 | 55.873 | 55.90 | - | - | 55.64 | 56.10 | 59,733 | 55.873 | 0.50% |
| 2024-01-26 | 0 | 55.62 | - | 55.82 | 55.62 | 56.00 | 742 | 41,327 | 55.697 | 55.62 | - | 55.82 | 55.62 | 56.00 | 742 | 55.697 | -1.59% |
| 2024-01-25 | 0 | 56.52 | 56.36 | 56.64 | 56.38 | 56.46 | 380 | 21,430 | 56.395 | 56.52 | 56.36 | 56.64 | 56.38 | 56.46 | 380 | 56.395 | 0.32% |
| 2024-01-24 | 0 | 56.34 | - | 56.68 | 56.26 | 56.60 | 1,532 | 86,303 | 56.334 | 56.34 | - | 56.68 | 56.26 | 56.60 | 1,532 | 56.334 | 0.61% |
| 2024-01-23 | 0 | 56.00 | - | 56.18 | 55.82 | 56.22 | 2,544 | 142,513 | 56.019 | 56.00 | - | 56.18 | 55.82 | 56.22 | 2,544 | 56.019 | -0.25% |
| 2024-01-22 | 0 | 56.14 | - | 56.52 | 56.08 | 56.52 | 40,236 | 2,267,801 | 56.362 | 56.14 | - | 56.52 | 56.08 | 56.52 | 40,236 | 56.362 | 1.34% |
| 2024-01-19 | 0 | 55.40 | 54.20 | 55.70 | 55.34 | 55.54 | 961 | 53,221 | 55.381 | 55.40 | 54.20 | 55.70 | 55.34 | 55.54 | 961 | 55.381 | 2.03% |
| 2024-01-18 | 0 | 54.30 | 54.20 | - | 54.20 | 54.20 | 270 | 14,623 | 54.159 | 54.30 | 54.20 | - | 54.20 | 54.20 | 270 | 54.159 | -0.11% |
| 2024-01-17 | 0 | 54.36 | - | 54.54 | 54.54 | 54.54 | 100 | 5,454 | 54.540 | 54.36 | - | 54.54 | 54.54 | 54.54 | 100 | 54.540 | -0.26% |
| 2024-01-16 | 0 | 54.50 | - | 54.74 | 54.42 | 54.68 | 1,865 | 101,526 | 54.438 | 54.50 | - | 54.74 | 54.42 | 54.68 | 1,865 | 54.438 | -0.33% |
| 2024-01-15 | 0 | 54.68 | 54.60 | 54.86 | 54.68 | 54.68 | 201 | 10,990 | 54.677 | 54.68 | 54.60 | 54.86 | 54.68 | 54.68 | 201 | 54.677 | -0.29% |
| 2024-01-12 | 0 | 54.84 | 54.84 | - | 54.80 | 54.80 | 180 | 9,847 | 54.706 | 54.84 | 54.84 | - | 54.80 | 54.80 | 180 | 54.706 | -0.72% |
| 2024-01-11 | 0 | 55.24 | 55.02 | - | 54.96 | 55.24 | 13,635 | 750,040 | 55.008 | 55.24 | 55.02 | - | 54.96 | 55.24 | 13,635 | 55.008 | 1.73% |
| 2024-01-10 | 0 | 54.30 | 54.30 | - | 54.14 | 54.14 | 383 | 20,717 | 54.091 | 54.30 | 54.30 | - | 54.14 | 54.14 | 383 | 54.091 | 0.63% |
| 2024-01-09 | 0 | 53.96 | - | 54.08 | 53.96 | 53.96 | 428 | 23,080 | 53.925 | 53.96 | - | 54.08 | 53.96 | 53.96 | 428 | 53.925 | 2.35% |
| 2024-01-08 | 0 | 52.72 | 52.66 | - | 52.70 | 53.04 | 1,795 | 94,608 | 52.706 | 52.72 | 52.66 | - | 52.70 | 53.04 | 1,795 | 52.706 | 0.08% |
| 2024-01-05 | 0 | 52.68 | 52.64 | - | 52.68 | 53.00 | 3,831 | 201,832 | 52.684 | 52.68 | 52.64 | - | 52.68 | 53.00 | 3,831 | 52.684 | -1.09% |
| 2024-01-04 | 0 | 53.26 | - | - | 53.16 | 53.16 | 268 | 14,237 | 53.123 | 53.26 | - | - | 53.16 | 53.16 | 268 | 53.123 | -0.60% |
| 2024-01-03 | 0 | 53.58 | - | - | 53.54 | 53.58 | 307 | 16,440 | 53.550 | 53.58 | - | - | 53.54 | 53.58 | 307 | 53.550 | -1.25% |
| 2024-01-02 | 0 | 54.26 | - | - | 54.18 | 54.54 | 440 | 23,853 | 54.211 | 54.26 | - | - | 54.18 | 54.54 | 440 | 54.211 | -1.52% |
| 2023-12-29 | 0 | 55.10 | - | - | 55.12 | 55.12 | 136 | 7,496 | 55.118 | 55.10 | - | - | 55.12 | 55.12 | 136 | 55.118 | 0.04% |
| 2023-12-28 | 0 | 55.08 | - | - | 54.72 | 55.32 | 62,045 | 3,431,526 | 55.307 | 55.08 | - | - | 54.72 | 55.32 | 62,045 | 55.307 | 1.36% |
| 2023-12-27 | 0 | 54.34 | - | 54.70 | 54.26 | 54.34 | 3,785 | 205,508 | 54.295 | 54.34 | - | 54.70 | 54.26 | 54.34 | 3,785 | 54.295 | 0.15% |
| 2023-12-22 | 0 | 54.26 | - | - | 53.98 | 54.26 | 3,796 | 205,267 | 54.075 | 54.26 | - | - | 53.98 | 54.26 | 3,796 | 54.075 | 1.16% |
| 2023-12-21 | 0 | 53.64 | - | - | 53.40 | 53.80 | 3,357 | 180,013 | 53.623 | 53.64 | - | - | 53.40 | 53.80 | 3,357 | 53.623 | -0.78% |
| 2023-12-20 | 0 | 54.06 | - | 54.18 | 54.06 | 54.06 | 8,571 | 463,336 | 54.059 | 54.06 | - | 54.18 | 54.06 | 54.06 | 8,571 | 54.059 | 0.52% |
| 2023-12-19 | 0 | 53.78 | 53.00 | 54.10 | 53.64 | 53.74 | 3,024 | 162,493 | 53.734 | 53.78 | 53.00 | 54.10 | 53.64 | 53.74 | 3,024 | 53.734 | 0.60% |
| 2023-12-18 | 0 | 53.46 | 53.00 | 53.48 | 53.46 | 53.48 | 201 | 10,747 | 53.468 | 53.46 | 53.00 | 53.48 | 53.46 | 53.48 | 201 | 53.468 | -0.34% |
| 2023-12-15 | 0 | 53.64 | 53.58 | - | 53.58 | 53.84 | 16,459 | 882,462 | 53.616 | 53.64 | 53.58 | - | 53.58 | 53.84 | 16,459 | 53.616 | -0.37% |
| 2023-12-14 | 0 | 53.84 | 53.80 | 54.04 | 53.84 | 53.84 | 464 | 24,974 | 53.823 | 53.84 | 53.80 | 54.04 | 53.84 | 53.84 | 464 | 53.823 | 1.09% |
| 2023-12-13 | 0 | 53.26 | 53.22 | 53.50 | 53.22 | 53.34 | 642 | 34,175 | 53.232 | 53.26 | 53.22 | 53.50 | 53.22 | 53.34 | 642 | 53.232 | 0.11% |
| 2023-12-12 | 0 | 53.20 | 53.20 | - | 53.18 | 53.42 | 743 | 39,593 | 53.288 | 53.20 | 53.20 | - | 53.18 | 53.42 | 743 | 53.288 | -0.75% |
| 2023-12-11 | 0 | 53.60 | - | - | 53.50 | 53.60 | 490 | 26,199 | 53.467 | 53.60 | - | - | 53.50 | 53.60 | 490 | 53.467 | 0.30% |
| 2023-12-08 | 0 | 53.44 | 53.44 | 53.50 | 53.44 | 53.44 | 250 | 13,360 | 53.440 | 53.44 | 53.44 | 53.50 | 53.44 | 53.44 | 250 | 53.440 | 1.06% |
| 2023-12-07 | 0 | 52.88 | - | - | 52.88 | 53.22 | 150 | 7,966 | 53.107 | 52.88 | - | - | 52.88 | 53.22 | 150 | 53.107 | -0.64% |
| 2023-12-06 | 0 | 53.22 | 53.22 | 53.50 | - | - | 0 | 0 | - | 53.22 | 53.22 | 53.50 | - | - | 0 | - | 1.56% |
| 2023-12-05 | 0 | 52.40 | 52.26 | - | 52.30 | 52.48 | 126,939 | 6,652,547 | 52.407 | 52.40 | 52.26 | - | 52.30 | 52.48 | 126,939 | 52.407 | -0.98% |
| 2023-12-04 | 0 | 52.92 | - | 53.08 | - | - | 0 | 0 | - | 52.92 | - | 53.08 | - | - | 0 | - | -0.30% |
| 2023-12-01 | 0 | 53.08 | 52.96 | 53.08 | 52.96 | 53.10 | 150 | 7,957 | 53.047 | 53.08 | 52.96 | 53.08 | 52.96 | 53.10 | 150 | 53.047 | -1.63% |
| 2023-11-30 | 0 | 53.96 | - | 54.00 | 53.64 | 53.96 | 250 | 13,447 | 53.788 | 53.96 | - | 54.00 | 53.64 | 53.96 | 250 | 53.788 | 0.48% |
| 2023-11-29 | 0 | 53.70 | - | 53.80 | 53.70 | 53.84 | 150 | 8,069 | 53.793 | 53.70 | - | 53.80 | 53.70 | 53.84 | 150 | 53.793 | 0.07% |
| 2023-11-28 | 0 | 53.66 | 53.66 | - | 53.64 | 53.68 | 2,350 | 126,095 | 53.657 | 53.66 | 53.66 | - | 53.64 | 53.68 | 2,350 | 53.657 | 0.07% |
| 2023-11-27 | 0 | 53.62 | 53.50 | 53.68 | 53.32 | 53.62 | 1,150 | 61,383 | 53.377 | 53.62 | 53.50 | 53.68 | 53.32 | 53.62 | 1,150 | 53.377 | -1.29% |
| 2023-11-24 | 0 | 54.32 | - | 54.30 | 54.00 | 54.36 | 5,500 | 298,445 | 54.263 | 54.32 | - | 54.30 | 54.00 | 54.36 | 5,500 | 54.263 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy