CSOP Saudi Arabia ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 02830 | 2023-11-29 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 0 | 74.94 | 73.00 | 79.40 | 74.94 | 74.94 | 30 | 2,248 | 74.933 | 74.94 | 73.00 | 79.40 | 74.94 | 74.94 | 30 | 74.933 | 0.46% |
| 2025-12-29 | 0 | 74.60 | - | 79.40 | 74.60 | 74.82 | 2,030 | 151,684 | 74.721 | 74.60 | - | 79.40 | 74.60 | 74.82 | 2,030 | 74.721 | -1.64% |
| 2025-12-24 | 0 | 75.84 | 75.40 | 79.40 | 75.54 | 75.84 | 840 | 63,606 | 75.721 | 75.84 | 75.40 | 79.40 | 75.54 | 75.84 | 840 | 75.721 | 0.72% |
| 2025-12-23 | 0 | 75.30 | 75.00 | 75.54 | - | - | 0 | 0 | - | 75.30 | 75.00 | 75.54 | - | - | 0 | - | 0.80% |
| 2025-12-22 | 0 | 74.70 | 74.66 | 79.40 | 74.70 | 75.00 | 800 | 59,859 | 74.824 | 74.70 | 74.66 | 79.40 | 74.70 | 75.00 | 800 | 74.824 | 0.03% |
| 2025-12-19 | 0 | 74.68 | 74.66 | 79.40 | 74.42 | 74.64 | 396 | 29,537 | 74.588 | 74.68 | 74.66 | 79.40 | 74.42 | 74.64 | 396 | 74.588 | 0.70% |
| 2025-12-18 | 0 | 74.16 | 73.12 | 79.40 | 73.98 | 74.54 | 11,000 | 814,864 | 74.079 | 74.16 | 73.12 | 79.40 | 73.98 | 74.54 | 11,000 | 74.079 | -0.35% |
| 2025-12-17 | 0 | 74.42 | 74.00 | 79.40 | 74.46 | 75.10 | 2,740 | 204,435 | 74.611 | 74.42 | 74.00 | 79.40 | 74.46 | 75.10 | 2,740 | 74.611 | -0.98% |
| 2025-12-16 | 0 | 75.16 | 75.00 | 79.40 | 75.16 | 75.40 | 7,600 | 572,128 | 75.280 | 75.16 | 75.00 | 79.40 | 75.16 | 75.40 | 7,600 | 75.280 | -0.37% |
| 2025-12-15 | 0 | 75.44 | 75.00 | 77.70 | 75.76 | 75.76 | 4,150 | 314,404 | 75.760 | 75.44 | 75.00 | 77.70 | 75.76 | 75.76 | 4,150 | 75.760 | -1.72% |
| 2025-12-12 | 0 | 76.76 | 76.68 | 76.86 | 76.70 | 76.80 | 8,130 | 624,118 | 76.767 | 76.76 | 76.68 | 76.86 | 76.70 | 76.80 | 8,130 | 76.767 | 0.08% |
| 2025-12-11 | 0 | 76.70 | 76.00 | 77.16 | 76.70 | 76.70 | 160 | 12,272 | 76.700 | 76.70 | 76.00 | 77.16 | 76.70 | 76.70 | 160 | 76.700 | 0.03% |
| 2025-12-10 | 0 | 76.68 | 76.62 | 78.00 | 75.80 | 76.68 | 380 | 29,054 | 76.458 | 76.68 | 76.62 | 78.00 | 75.80 | 76.68 | 380 | 76.458 | 1.43% |
| 2025-12-09 | 0 | 75.60 | 75.54 | 75.80 | 75.52 | 75.60 | 15,170 | 1,146,846 | 75.600 | 75.60 | 75.54 | 75.80 | 75.52 | 75.60 | 15,170 | 75.600 | -0.08% |
| 2025-12-08 | 0 | 75.66 | 73.90 | 75.80 | 75.66 | 75.90 | 520 | 39,428 | 75.823 | 75.66 | 73.90 | 75.80 | 75.66 | 75.90 | 520 | 75.823 | -0.32% |
| 2025-12-05 | 0 | 75.90 | 75.90 | 79.40 | 75.62 | 75.90 | 100 | 7,576 | 75.760 | 75.90 | 75.90 | 79.40 | 75.62 | 75.90 | 100 | 75.760 | 0.37% |
| 2025-12-04 | 0 | 75.62 | 75.34 | - | 75.28 | 75.48 | 500 | 37,650 | 75.300 | 75.62 | 75.34 | - | 75.28 | 75.48 | 500 | 75.300 | 0.53% |
| 2025-12-03 | 0 | 75.22 | 75.00 | - | 75.40 | 75.52 | 1,000 | 75,472 | 75.472 | 75.22 | 75.00 | - | 75.40 | 75.52 | 1,000 | 75.472 | -0.24% |
| 2025-12-02 | 0 | 75.40 | 75.00 | 75.48 | 75.40 | 75.40 | 10 | 754 | 75.400 | 75.40 | 75.00 | 75.48 | 75.40 | 75.40 | 10 | 75.400 | -0.08% |
| 2025-12-01 | 0 | 75.46 | 75.00 | - | 75.58 | 75.80 | 630 | 47,648 | 75.632 | 75.46 | 75.00 | - | 75.58 | 75.80 | 630 | 75.632 | -0.71% |
| 2025-11-28 | 0 | 76.00 | 76.00 | 82.00 | 76.00 | 76.58 | 530 | 40,396 | 76.219 | 76.00 | 76.00 | 82.00 | 76.00 | 76.58 | 530 | 76.219 | -0.13% |
| 2025-11-27 | 0 | 76.10 | 76.02 | 86.00 | 76.10 | 76.28 | 1,070 | 81,520 | 76.187 | 76.10 | 76.02 | 86.00 | 76.10 | 76.28 | 1,070 | 76.187 | -0.13% |
| 2025-11-26 | 0 | 76.20 | 76.20 | 86.00 | 76.20 | 76.70 | 420 | 32,137 | 76.517 | 76.20 | 76.20 | 86.00 | 76.20 | 76.70 | 420 | 76.517 | -1.40% |
| 2025-11-25 | 0 | 77.28 | 77.26 | - | 77.28 | 77.96 | 890 | 69,174 | 77.724 | 77.28 | 77.26 | - | 77.28 | 77.96 | 890 | 77.724 | -0.87% |
| 2025-11-24 | 0 | 77.96 | 77.84 | 82.00 | - | - | 0 | 0 | - | 77.96 | 77.84 | 82.00 | - | - | 0 | - | 0.03% |
| 2025-11-21 | 0 | 77.94 | 77.80 | 83.40 | 77.94 | 78.12 | 286 | 22,319 | 78.038 | 77.94 | 77.80 | 83.40 | 77.94 | 78.12 | 286 | 78.038 | -0.46% |
| 2025-11-20 | 0 | 78.30 | 76.20 | 85.00 | 78.30 | 78.30 | 190 | 14,877 | 78.300 | 78.30 | 76.20 | 85.00 | 78.30 | 78.30 | 190 | 78.300 | -0.63% |
| 2025-11-19 | 0 | 78.80 | 78.40 | 80.00 | - | - | 0 | 0 | - | 78.80 | 78.40 | 80.00 | - | - | 0 | - | 0.95% |
| 2025-11-18 | 0 | 78.06 | 78.00 | 83.40 | 78.06 | 78.46 | 1,290 | 100,922 | 78.234 | 78.06 | 78.00 | 83.40 | 78.06 | 78.46 | 1,290 | 78.234 | -0.76% |
| 2025-11-17 | 0 | 78.66 | 78.16 | 78.66 | - | - | 0 | 0 | - | 78.66 | 78.16 | 78.66 | - | - | 0 | - | -0.43% |
| 2025-11-14 | 0 | 79.00 | 78.30 | 79.26 | 79.00 | 79.50 | 730 | 57,867 | 79.270 | 79.00 | 78.30 | 79.26 | 79.00 | 79.50 | 730 | 79.270 | -1.25% |
| 2025-11-13 | 0 | 80.00 | 79.50 | 83.40 | 80.00 | 80.24 | 510 | 40,819 | 80.037 | 80.00 | 79.50 | 83.40 | 80.00 | 80.24 | 510 | 80.037 | -0.42% |
| 2025-11-12 | 0 | 80.34 | 79.50 | 83.40 | 79.80 | 80.40 | 4,530 | 363,972 | 80.347 | 80.34 | 79.50 | 83.40 | 79.80 | 80.40 | 4,530 | 80.347 | 0.68% |
| 2025-11-11 | 0 | 79.80 | 79.80 | 83.40 | 79.70 | 79.70 | 50 | 3,985 | 79.700 | 79.80 | 79.80 | 83.40 | 79.70 | 79.70 | 50 | 79.700 | 0.00% |
| 2025-11-10 | 0 | 79.80 | 79.70 | 85.00 | 79.80 | 80.00 | 1,620 | 129,521 | 79.951 | 79.80 | 79.70 | 85.00 | 79.80 | 80.00 | 1,620 | 79.951 | -0.40% |
| 2025-11-07 | 0 | 80.12 | 80.00 | 85.00 | 80.06 | 80.12 | 3,240 | 259,585 | 80.119 | 80.12 | 80.00 | 85.00 | 80.06 | 80.12 | 3,240 | 80.119 | -0.27% |
| 2025-11-06 | 0 | 80.34 | 80.00 | 85.00 | 80.00 | 80.34 | 4,630 | 371,887 | 80.321 | 80.34 | 80.00 | 85.00 | 80.00 | 80.34 | 4,630 | 80.321 | -0.30% |
| 2025-11-05 | 0 | 80.58 | 80.10 | 80.90 | - | - | 0 | 0 | - | 80.58 | 80.10 | 80.90 | - | - | 0 | - | -1.15% |
| 2025-11-04 | 0 | 81.52 | 81.26 | 84.80 | 81.54 | 81.58 | 70 | 5,708 | 81.543 | 81.52 | 81.26 | 84.80 | 81.54 | 81.58 | 70 | 81.543 | -0.37% |
| 2025-11-03 | 0 | 81.82 | 77.74 | 84.80 | 81.82 | 81.82 | 2,000 | 163,640 | 81.820 | 81.82 | 77.74 | 84.80 | 81.82 | 81.82 | 2,000 | 81.820 | -0.15% |
| 2025-10-31 | 0 | 81.94 | 81.92 | 84.00 | 81.78 | 81.94 | 6,980 | 571,333 | 81.853 | 81.94 | 81.92 | 84.00 | 81.78 | 81.94 | 6,980 | 81.853 | -1.70% |
| 2025-10-30 | 0 | 83.36 | 78.24 | 83.48 | 82.28 | 83.38 | 4,688 | 389,553 | 83.096 | 83.36 | 78.24 | 83.48 | 82.28 | 83.38 | 4,688 | 83.096 | 1.19% |
| 2025-10-28 | 0 | 82.38 | 78.24 | 82.56 | 82.34 | 82.34 | 20 | 1,646 | 82.300 | 82.38 | 78.24 | 82.56 | 82.34 | 82.34 | 20 | 82.300 | 0.05% |
| 2025-10-27 | 0 | 82.34 | 78.24 | 82.56 | 82.24 | 82.56 | 460 | 37,858 | 82.300 | 82.34 | 78.24 | 82.56 | 82.24 | 82.56 | 460 | 82.300 | -0.24% |
| 2025-10-24 | 0 | 82.54 | 82.10 | 82.98 | 82.10 | 82.50 | 170 | 14,000 | 82.353 | 82.54 | 82.10 | 82.98 | 82.10 | 82.50 | 170 | 82.353 | 0.49% |
| 2025-10-23 | 0 | 82.14 | 77.76 | 82.50 | 81.94 | 82.34 | 5,086 | 418,191 | 82.224 | 82.14 | 77.76 | 82.50 | 81.94 | 82.34 | 5,086 | 82.224 | 0.37% |
| 2025-10-22 | 0 | 81.84 | 77.76 | 82.50 | 81.80 | 82.20 | 2,220 | 181,889 | 81.932 | 81.84 | 77.76 | 82.50 | 81.80 | 82.20 | 2,220 | 81.932 | -0.53% |
| 2025-10-21 | 0 | 82.28 | 78.86 | 82.60 | 82.26 | 82.98 | 9,870 | 817,824 | 82.860 | 82.28 | 78.86 | 82.60 | 82.26 | 82.98 | 9,870 | 82.860 | -0.87% |
| 2025-10-20 | 0 | 83.00 | 78.86 | 84.50 | 82.82 | 83.02 | 1,270 | 105,403 | 82.994 | 83.00 | 78.86 | 84.50 | 82.82 | 83.02 | 1,270 | 82.994 | 0.44% |
| 2025-10-17 | 0 | 82.64 | 78.52 | 82.64 | 82.58 | 82.98 | 2,080 | 172,026 | 82.705 | 82.64 | 78.52 | 82.64 | 82.58 | 82.98 | 2,080 | 82.705 | -0.46% |
| 2025-10-16 | 0 | 83.02 | 82.70 | 83.20 | 82.78 | 83.20 | 3,890 | 322,621 | 82.936 | 83.02 | 82.70 | 83.20 | 82.78 | 83.20 | 3,890 | 82.936 | 0.36% |
| 2025-10-15 | 0 | 82.72 | 82.40 | 82.80 | 82.60 | 82.78 | 5,120 | 423,048 | 82.627 | 82.72 | 82.40 | 82.80 | 82.60 | 82.78 | 5,120 | 82.627 | 0.49% |
| 2025-10-14 | 0 | 82.32 | 81.98 | 82.50 | 82.10 | 82.26 | 2,550 | 209,568 | 82.184 | 82.32 | 81.98 | 82.50 | 82.10 | 82.26 | 2,550 | 82.184 | 0.41% |
| 2025-10-13 | 0 | 81.98 | 77.90 | 82.44 | 81.98 | 82.12 | 7,920 | 650,145 | 82.089 | 81.98 | 77.90 | 82.44 | 81.98 | 82.12 | 7,920 | 82.089 | -0.56% |
| 2025-10-10 | 0 | 82.44 | 78.32 | 82.46 | 82.08 | 82.50 | 8,800 | 725,165 | 82.405 | 82.44 | 78.32 | 82.46 | 82.08 | 82.50 | 8,800 | 82.405 | 0.07% |
| 2025-10-09 | 0 | 82.38 | 76.00 | 82.46 | 82.38 | 82.46 | 210 | 17,308 | 82.419 | 82.38 | 76.00 | 82.46 | 82.38 | 82.46 | 210 | 82.419 | -0.10% |
| 2025-10-08 | 0 | 82.46 | 82.30 | 82.48 | 82.18 | 82.46 | 1,760 | 144,834 | 82.292 | 82.46 | 82.30 | 82.48 | 82.18 | 82.46 | 1,760 | 82.292 | -0.15% |
| 2025-10-06 | 0 | 82.58 | 81.90 | 82.58 | 81.86 | 82.60 | 8,820 | 726,669 | 82.389 | 82.58 | 81.90 | 82.58 | 81.86 | 82.60 | 8,820 | 82.389 | 0.68% |
| 2025-10-03 | 0 | 82.02 | 77.92 | 82.06 | 82.02 | 82.06 | 250 | 20,510 | 82.040 | 82.02 | 77.92 | 82.06 | 82.02 | 82.06 | 250 | 82.040 | -0.10% |
| 2025-10-02 | 0 | 82.10 | 81.82 | 82.10 | 81.48 | 82.10 | 2,640 | 215,502 | 81.630 | 82.10 | 81.82 | 82.10 | 81.48 | 82.10 | 2,640 | 81.630 | 0.76% |
| 2025-09-30 | 0 | 81.48 | 81.48 | 81.50 | 80.78 | 81.48 | 5,150 | 419,046 | 81.368 | 81.48 | 81.48 | 81.50 | 80.78 | 81.48 | 5,150 | 81.368 | 1.34% |
| 2025-09-29 | 0 | 80.40 | 77.10 | 80.78 | 79.48 | 80.40 | 13,980 | 1,114,537 | 79.724 | 80.40 | 77.10 | 80.78 | 79.48 | 80.40 | 13,980 | 79.724 | 0.05% |
| 2025-09-26 | 0 | 80.36 | 77.10 | 80.78 | 80.12 | 80.96 | 9,020 | 723,851 | 80.250 | 80.36 | 77.10 | 80.78 | 80.12 | 80.96 | 9,020 | 80.250 | -0.96% |
| 2025-09-25 | 0 | 81.14 | 80.80 | 81.94 | 80.96 | 82.18 | 4,420 | 361,564 | 81.802 | 81.14 | 80.80 | 81.94 | 80.96 | 82.18 | 4,420 | 81.802 | 0.22% |
| 2025-09-24 | 0 | 80.96 | 80.00 | 80.96 | 79.08 | 81.50 | 58,550 | 4,676,691 | 79.875 | 80.96 | 80.00 | 80.96 | 79.08 | 81.50 | 58,550 | 79.875 | 4.73% |
| 2025-09-23 | 0 | 77.30 | 76.00 | 77.30 | 76.02 | 77.30 | 1,090 | 83,741 | 76.827 | 77.30 | 76.00 | 77.30 | 76.02 | 77.30 | 1,090 | 76.827 | 0.55% |
| 2025-09-22 | 0 | 76.88 | 76.60 | 77.00 | 76.62 | 76.88 | 2,700 | 207,056 | 76.687 | 76.88 | 76.60 | 77.00 | 76.62 | 76.88 | 2,700 | 76.687 | 0.39% |
| 2025-09-19 | 0 | 76.58 | 76.00 | 77.00 | 75.44 | 76.72 | 7,466 | 571,593 | 76.559 | 76.58 | 76.00 | 77.00 | 75.44 | 76.72 | 7,466 | 76.559 | 0.84% |
| 2025-09-18 | 0 | 75.94 | 75.82 | 76.98 | 75.82 | 76.08 | 1,490 | 112,986 | 75.830 | 75.94 | 75.82 | 76.98 | 75.82 | 76.08 | 1,490 | 75.830 | 0.90% |
| 2025-09-17 | 0 | 75.26 | 75.08 | 76.98 | 74.98 | 75.34 | 2,030 | 152,683 | 75.213 | 75.26 | 75.08 | 76.98 | 74.98 | 75.34 | 2,030 | 75.213 | 1.02% |
| 2025-09-16 | 0 | 74.50 | 74.02 | 75.14 | 74.36 | 74.68 | 1,020 | 76,052 | 74.561 | 74.50 | 74.02 | 75.14 | 74.36 | 74.68 | 1,020 | 74.561 | 0.19% |
| 2025-09-15 | 0 | 74.36 | 74.10 | 74.58 | 74.26 | 75.12 | 3,530 | 263,143 | 74.545 | 74.36 | 74.10 | 74.58 | 74.26 | 75.12 | 3,530 | 74.545 | -0.83% |
| 2025-09-12 | 0 | 74.98 | 74.88 | 75.14 | 74.98 | 75.00 | 1,490 | 111,749 | 74.999 | 74.98 | 74.88 | 75.14 | 74.98 | 75.00 | 1,490 | 74.999 | 0.13% |
| 2025-09-11 | 0 | 74.88 | 74.40 | 75.14 | 74.88 | 76.62 | 2,480 | 186,858 | 75.346 | 74.88 | 74.40 | 75.14 | 74.88 | 76.62 | 2,480 | 75.346 | 0.24% |
| 2025-09-10 | 0 | 74.70 | 74.50 | 74.92 | 74.56 | 74.92 | 7,790 | 583,017 | 74.842 | 74.70 | 74.50 | 74.92 | 74.56 | 74.92 | 7,790 | 74.842 | 0.00% |
| 2025-09-09 | 0 | 74.70 | 74.60 | 75.24 | 74.70 | 75.24 | 4,440 | 333,027 | 75.006 | 74.70 | 74.60 | 75.24 | 74.70 | 75.24 | 4,440 | 75.006 | -1.19% |
| 2025-09-08 | 0 | 75.60 | 75.60 | 77.00 | 75.58 | 76.56 | 730 | 55,291 | 75.741 | 75.60 | 75.60 | 77.00 | 75.58 | 76.56 | 730 | 75.741 | -0.79% |
| 2025-09-05 | 0 | 76.20 | 76.00 | 77.00 | 76.20 | 76.20 | 156 | 11,887 | 76.199 | 76.20 | 76.00 | 77.00 | 76.20 | 76.20 | 156 | 76.199 | 0.37% |
| 2025-09-04 | 0 | 75.92 | 75.80 | 77.00 | 75.92 | 76.00 | 320 | 24,297 | 75.928 | 75.92 | 75.80 | 77.00 | 75.92 | 76.00 | 320 | 75.928 | -0.55% |
| 2025-09-03 | 0 | 76.34 | 75.96 | 78.30 | 76.32 | 76.36 | 1,070 | 81,676 | 76.333 | 76.34 | 75.96 | 78.30 | 76.32 | 76.36 | 1,070 | 76.333 | 0.45% |
| 2025-09-02 | 0 | 76.00 | 75.70 | 75.98 | 76.00 | 76.36 | 1,050 | 80,074 | 76.261 | 76.00 | 75.70 | 75.98 | 76.00 | 76.36 | 1,050 | 76.261 | -0.52% |
| 2025-09-01 | 0 | 76.40 | 76.04 | 80.50 | 76.04 | 76.46 | 750 | 57,234 | 76.312 | 76.40 | 76.04 | 80.50 | 76.04 | 76.46 | 750 | 76.312 | -0.05% |
| 2025-08-29 | 0 | 76.44 | 76.30 | 77.84 | 76.24 | 78.24 | 1,560 | 119,166 | 76.388 | 76.44 | 76.30 | 77.84 | 76.24 | 78.24 | 1,560 | 76.388 | -0.57% |
| 2025-08-28 | 0 | 76.88 | 76.88 | 77.84 | 76.82 | 76.98 | 1,630 | 125,295 | 76.868 | 76.88 | 76.88 | 77.84 | 76.82 | 76.98 | 1,630 | 76.868 | -0.49% |
| 2025-08-27 | 0 | 77.26 | 74.00 | 77.84 | 77.24 | 77.62 | 3,840 | 296,632 | 77.248 | 77.26 | 74.00 | 77.84 | 77.24 | 77.62 | 3,840 | 77.248 | -0.52% |
| 2025-08-26 | 0 | 77.66 | 77.66 | 77.84 | 77.62 | 77.62 | 300 | 23,286 | 77.620 | 77.66 | 77.66 | 77.84 | 77.62 | 77.62 | 300 | 77.620 | -0.15% |
| 2025-08-25 | 0 | 77.78 | 77.48 | 78.00 | 77.64 | 77.78 | 11,410 | 886,632 | 77.707 | 77.78 | 77.48 | 78.00 | 77.64 | 77.78 | 11,410 | 77.707 | 0.39% |
| 2025-08-22 | 0 | 77.48 | 77.20 | 78.00 | 77.42 | 77.48 | 2,450 | 189,731 | 77.441 | 77.48 | 77.20 | 78.00 | 77.42 | 77.48 | 2,450 | 77.441 | -0.03% |
| 2025-08-21 | 0 | 77.50 | 77.44 | 78.00 | 77.36 | 77.52 | 17,006 | 1,317,462 | 77.470 | 77.50 | 77.44 | 78.00 | 77.36 | 77.52 | 17,006 | 77.470 | 0.18% |
| 2025-08-20 | 0 | 77.36 | 77.00 | 78.00 | 76.98 | 77.26 | 6,840 | 528,122 | 77.211 | 77.36 | 77.00 | 78.00 | 76.98 | 77.26 | 6,840 | 77.211 | 0.08% |
| 2025-08-19 | 0 | 77.30 | 77.00 | 77.30 | 77.38 | 77.60 | 14,420 | 1,117,286 | 77.482 | 77.30 | 77.00 | 77.30 | 77.38 | 77.60 | 14,420 | 77.482 | -0.39% |
| 2025-08-18 | 0 | 77.60 | 77.52 | 78.10 | 77.46 | 77.66 | 20,000 | 1,551,244 | 77.562 | 77.60 | 77.52 | 78.10 | 77.46 | 77.66 | 20,000 | 77.562 | 0.91% |
| 2025-08-15 | 0 | 76.90 | 76.90 | 79.10 | 76.88 | 77.04 | 930 | 71,602 | 76.991 | 76.90 | 76.90 | 79.10 | 76.88 | 77.04 | 930 | 76.991 | -0.10% |
| 2025-08-14 | 0 | 76.98 | 76.80 | 78.00 | 76.80 | 76.98 | 11,820 | 909,373 | 76.935 | 76.98 | 76.80 | 78.00 | 76.80 | 76.98 | 11,820 | 76.935 | -0.05% |
| 2025-08-13 | 0 | 77.02 | 76.60 | 77.50 | 76.86 | 77.02 | 2,630 | 202,162 | 76.868 | 77.02 | 76.60 | 77.50 | 76.86 | 77.02 | 2,630 | 76.868 | 0.00% |
| 2025-08-12 | 0 | 77.02 | 76.60 | 79.10 | 76.90 | 77.02 | 1,690 | 130,092 | 76.978 | 77.02 | 76.60 | 79.10 | 76.90 | 77.02 | 1,690 | 76.978 | -0.57% |
| 2025-08-11 | 0 | 77.46 | 77.46 | 78.06 | 77.38 | 77.46 | 850 | 65,817 | 77.432 | 77.46 | 77.46 | 78.06 | 77.38 | 77.46 | 850 | 77.432 | -0.33% |
| 2025-08-08 | 0 | 77.72 | 76.40 | 77.72 | 77.74 | 77.78 | 6,800 | 528,768 | 77.760 | 77.72 | 76.40 | 77.72 | 77.74 | 77.78 | 6,800 | 77.760 | 0.10% |
| 2025-08-07 | 0 | 77.64 | 76.40 | 78.10 | 77.64 | 78.06 | 9,100 | 709,686 | 77.987 | 77.64 | 76.40 | 78.10 | 77.64 | 78.06 | 9,100 | 77.987 | 0.05% |
| 2025-08-06 | 0 | 77.60 | 76.40 | 78.00 | 77.60 | 77.60 | 1,370 | 106,312 | 77.600 | 77.60 | 76.40 | 78.00 | 77.60 | 77.60 | 1,370 | 77.600 | 0.49% |
| 2025-08-05 | 0 | 77.22 | 76.82 | 77.22 | 76.54 | 77.22 | 3,910 | 301,862 | 77.203 | 77.22 | 76.82 | 77.22 | 76.54 | 77.22 | 3,910 | 77.203 | 0.89% |
| 2025-08-04 | 0 | 76.54 | 76.00 | 76.96 | 76.22 | 76.60 | 3,750 | 286,222 | 76.326 | 76.54 | 76.00 | 76.96 | 76.22 | 76.60 | 3,750 | 76.326 | -0.67% |
| 2025-08-01 | 0 | 77.06 | 77.06 | 78.00 | 76.98 | 77.22 | 7,850 | 605,252 | 77.102 | 77.06 | 77.06 | 78.00 | 76.98 | 77.22 | 7,850 | 77.102 | -0.41% |
| 2025-07-31 | 0 | 77.38 | 76.00 | 78.00 | 77.34 | 77.82 | 320 | 24,802 | 77.506 | 77.38 | 76.00 | 78.00 | 77.34 | 77.82 | 320 | 77.506 | 0.62% |
| 2025-07-30 | 0 | 76.90 | 76.72 | 77.30 | 76.72 | 77.08 | 4,070 | 313,218 | 76.958 | 76.90 | 76.72 | 77.30 | 76.72 | 77.08 | 4,070 | 76.958 | 0.29% |
| 2025-07-29 | 0 | 76.68 | 76.68 | 78.00 | 76.68 | 77.50 | 1,400 | 108,370 | 77.407 | 76.68 | 76.68 | 78.00 | 76.68 | 77.50 | 1,400 | 77.407 | -1.13% |
| 2025-07-28 | 0 | 77.56 | 77.56 | 78.00 | 77.42 | 77.80 | 1,160 | 90,074 | 77.650 | 77.56 | 77.56 | 78.00 | 77.42 | 77.80 | 1,160 | 77.650 | -0.18% |
| 2025-07-25 | 0 | 77.70 | 77.60 | 78.00 | 77.34 | 77.72 | 5,110 | 395,538 | 77.405 | 77.70 | 77.60 | 78.00 | 77.34 | 77.72 | 5,110 | 77.405 | 0.26% |
| 2025-07-24 | 0 | 77.50 | 76.68 | 77.50 | 77.50 | 78.16 | 1,560 | 121,832 | 78.097 | 77.50 | 76.68 | 77.50 | 77.50 | 78.16 | 1,560 | 78.097 | 1.07% |
| 2025-07-23 | 0 | 76.68 | 76.68 | 77.08 | 76.68 | 77.50 | 1,420 | 109,280 | 76.958 | 76.68 | 76.68 | 77.08 | 76.68 | 77.50 | 1,420 | 76.958 | -1.03% |
| 2025-07-22 | 0 | 77.48 | 77.08 | 80.00 | 77.60 | 77.78 | 320 | 24,885 | 77.766 | 77.48 | 77.08 | 80.00 | 77.60 | 77.78 | 320 | 77.766 | -0.23% |
| 2025-07-21 | 0 | 77.66 | 77.40 | 77.66 | 77.02 | 77.70 | 1,360 | 105,761 | 77.765 | 77.66 | 77.40 | 77.66 | 77.02 | 77.70 | 1,360 | 77.765 | -0.44% |
| 2025-07-18 | 0 | 78.00 | 78.00 | 78.32 | 78.00 | 78.32 | 2,320 | 180,965 | 78.002 | 78.00 | 78.00 | 78.32 | 78.00 | 78.32 | 2,320 | 78.002 | -0.28% |
| 2025-07-17 | 0 | 78.22 | 74.54 | 79.50 | 78.00 | 78.22 | 370 | 28,906 | 78.124 | 78.22 | 74.54 | 79.50 | 78.00 | 78.22 | 370 | 78.124 | -0.31% |
| 2025-07-16 | 0 | 78.46 | 77.00 | 78.50 | 78.46 | 78.50 | 110 | 8,634 | 78.491 | 78.46 | 77.00 | 78.50 | 78.46 | 78.50 | 110 | 78.491 | -1.01% |
| 2025-07-15 | 0 | 79.26 | 79.22 | 79.26 | 79.26 | 79.26 | 730 | 57,859 | 79.259 | 79.26 | 79.22 | 79.26 | 79.26 | 79.26 | 730 | 79.259 | 0.00% |
| 2025-07-14 | 0 | 79.26 | 77.00 | 79.26 | 79.26 | 79.26 | 770 | 61,030 | 79.260 | 79.26 | 77.00 | 79.26 | 79.26 | 79.26 | 770 | 79.260 | -0.43% |
| 2025-07-11 | 0 | 79.60 | 77.00 | 79.60 | 79.64 | 79.64 | 1,000 | 79,640 | 79.640 | 79.60 | 77.00 | 79.60 | 79.64 | 79.64 | 1,000 | 79.640 | -0.38% |
| 2025-07-10 | 0 | 79.90 | 77.00 | 79.90 | 79.90 | 79.90 | 200 | 15,980 | 79.900 | 79.90 | 77.00 | 79.90 | 79.90 | 79.90 | 200 | 79.900 | -0.17% |
| 2025-07-09 | 0 | 80.04 | 79.16 | 80.04 | 79.14 | 80.16 | 380 | 30,120 | 79.263 | 80.04 | 79.16 | 80.04 | 79.14 | 80.16 | 380 | 79.263 | -0.12% |
| 2025-07-08 | 0 | 80.14 | 79.62 | 80.50 | 79.70 | 80.50 | 1,476 | 118,559 | 80.325 | 80.14 | 79.62 | 80.50 | 79.70 | 80.50 | 1,476 | 80.325 | 0.17% |
| 2025-07-07 | 0 | 80.00 | 79.70 | 80.20 | 79.82 | 80.00 | 450 | 35,982 | 79.960 | 80.00 | 79.70 | 80.20 | 79.82 | 80.00 | 450 | 79.960 | 0.55% |
| 2025-07-04 | 0 | 79.56 | 79.40 | 80.00 | 78.98 | 79.42 | 1,640 | 130,117 | 79.340 | 79.56 | 79.40 | 80.00 | 78.98 | 79.42 | 1,640 | 79.340 | 1.17% |
| 2025-07-03 | 0 | 78.64 | 78.36 | 78.98 | 78.32 | 78.92 | 50 | 3,936 | 78.720 | 78.64 | 78.36 | 78.98 | 78.32 | 78.92 | 50 | 78.720 | 0.72% |
| 2025-07-02 | 0 | 78.08 | 77.00 | 78.58 | 77.90 | 78.48 | 3,000 | 233,904 | 77.968 | 78.08 | 77.00 | 78.58 | 77.90 | 78.48 | 3,000 | 77.968 | -0.54% |
| 2025-06-30 | 0 | 78.50 | 78.50 | 79.42 | 78.40 | 78.40 | 150 | 11,760 | 78.400 | 78.50 | 78.50 | 79.42 | 78.40 | 78.40 | 150 | 78.400 | 0.18% |
| 2025-06-27 | 0 | 78.36 | 78.20 | 78.36 | 77.88 | 78.36 | 1,130 | 88,246 | 78.094 | 78.36 | 78.20 | 78.36 | 77.88 | 78.36 | 1,130 | 78.094 | 1.21% |
| 2025-06-26 | 0 | 77.42 | 77.00 | 79.00 | 77.42 | 77.46 | 2,540 | 196,739 | 77.456 | 77.42 | 77.00 | 79.00 | 77.42 | 77.46 | 2,540 | 77.456 | -0.03% |
| 2025-06-25 | 0 | 77.44 | 74.44 | 77.72 | 77.10 | 77.76 | 9,270 | 719,779 | 77.646 | 77.44 | 74.44 | 77.72 | 77.10 | 77.76 | 9,270 | 77.646 | 0.99% |
| 2025-06-24 | 0 | 76.68 | 76.68 | 76.80 | 76.34 | 76.74 | 19,000 | 1,453,527 | 76.501 | 76.68 | 76.68 | 76.80 | 76.34 | 76.74 | 19,000 | 76.501 | 1.86% |
| 2025-06-23 | 0 | 75.28 | 75.28 | 77.10 | 74.40 | 75.28 | 1,560 | 116,711 | 74.815 | 75.28 | 75.28 | 77.10 | 74.40 | 75.28 | 1,560 | 74.815 | 0.16% |
| 2025-06-20 | 0 | 75.16 | 75.00 | 76.30 | 75.16 | 75.16 | 200 | 15,032 | 75.160 | 75.16 | 75.00 | 76.30 | 75.16 | 75.16 | 200 | 75.160 | 0.00% |
| 2025-06-19 | 0 | 75.16 | 74.30 | 76.30 | 74.72 | 75.16 | 5,590 | 417,854 | 74.750 | 75.16 | 74.30 | 76.30 | 74.72 | 75.16 | 5,590 | 74.750 | -0.19% |
| 2025-06-18 | 0 | 75.30 | 75.20 | 76.30 | 75.30 | 76.04 | 3,620 | 274,303 | 75.774 | 75.30 | 75.20 | 76.30 | 75.30 | 76.04 | 3,620 | 75.774 | -1.70% |
| 2025-06-17 | 0 | 76.60 | 76.60 | 77.50 | 76.02 | 76.68 | 10,550 | 806,013 | 76.399 | 76.60 | 76.60 | 77.50 | 76.02 | 76.68 | 10,550 | 76.399 | 0.18% |
| 2025-06-16 | 0 | 76.46 | 76.16 | 77.50 | 75.60 | 76.46 | 19,240 | 1,462,546 | 76.016 | 76.46 | 76.16 | 77.50 | 75.60 | 76.46 | 19,240 | 76.016 | 1.14% |
| 2025-06-13 | 0 | 75.60 | 75.38 | 78.92 | 74.96 | 76.20 | 33,070 | 2,489,694 | 75.286 | 75.60 | 75.38 | 78.92 | 74.96 | 76.20 | 33,070 | 75.286 | -1.74% |
| 2025-06-12 | 0 | 76.94 | 76.84 | 79.00 | 76.94 | 78.48 | 38,250 | 2,959,372 | 77.369 | 76.94 | 76.84 | 79.00 | 76.94 | 78.48 | 38,250 | 77.369 | -2.09% |
| 2025-06-11 | 0 | 78.58 | 77.80 | 78.58 | 78.02 | 78.72 | 23,700 | 1,858,337 | 78.411 | 78.58 | 77.80 | 78.58 | 78.02 | 78.72 | 23,700 | 78.411 | 1.08% |
| 2025-06-10 | 0 | 77.74 | 77.74 | 78.04 | 77.74 | 78.04 | 740 | 57,681 | 77.947 | 77.74 | 77.74 | 78.04 | 77.74 | 78.04 | 740 | 77.947 | 0.03% |
| 2025-06-09 | 0 | 77.72 | 77.72 | 77.82 | 77.72 | 77.80 | 1,700 | 132,148 | 77.734 | 77.72 | 77.72 | 77.82 | 77.72 | 77.80 | 1,700 | 77.734 | -0.10% |
| 2025-06-06 | 0 | 77.80 | 77.80 | 79.00 | 77.78 | 77.80 | 1,716 | 133,472 | 77.781 | 77.80 | 77.80 | 79.00 | 77.78 | 77.80 | 1,716 | 77.781 | 0.05% |
| 2025-06-05 | 0 | 77.76 | 76.20 | 78.20 | 77.66 | 77.96 | 22,000 | 1,712,822 | 77.856 | 77.76 | 76.20 | 78.20 | 77.66 | 77.96 | 22,000 | 77.856 | 0.70% |
| 2025-06-04 | 0 | 77.22 | 77.08 | 78.20 | 76.66 | 77.22 | 24,210 | 1,865,077 | 77.037 | 77.22 | 77.08 | 78.20 | 76.66 | 77.22 | 24,210 | 77.037 | 0.68% |
| 2025-06-03 | 0 | 76.70 | 76.20 | 78.20 | 76.70 | 76.76 | 2,010 | 154,238 | 76.735 | 76.70 | 76.20 | 78.20 | 76.70 | 76.76 | 2,010 | 76.735 | 0.24% |
| 2025-06-02 | 0 | 76.52 | 76.24 | 79.00 | 75.94 | 77.04 | 16,760 | 1,280,199 | 76.384 | 76.52 | 76.24 | 79.00 | 75.94 | 77.04 | 16,760 | 76.384 | -0.67% |
| 2025-05-30 | 0 | 77.04 | 77.04 | 79.20 | 77.00 | 77.08 | 12,460 | 959,776 | 77.029 | 77.04 | 77.04 | 79.20 | 77.00 | 77.08 | 12,460 | 77.029 | -1.18% |
| 2025-05-29 | 0 | 77.96 | 77.92 | 78.10 | 77.96 | 78.10 | 6,590 | 514,185 | 78.025 | 77.96 | 77.92 | 78.10 | 77.96 | 78.10 | 6,590 | 78.025 | 0.52% |
| 2025-05-28 | 0 | 77.56 | 77.56 | 79.20 | 77.14 | 77.60 | 18,470 | 1,427,016 | 77.261 | 77.56 | 77.56 | 79.20 | 77.14 | 77.60 | 18,470 | 77.261 | -0.26% |
| 2025-05-27 | 0 | 77.76 | 77.72 | 81.14 | 77.76 | 78.04 | 13,980 | 1,089,162 | 77.909 | 77.76 | 77.72 | 81.14 | 77.76 | 78.04 | 13,980 | 77.909 | -0.05% |
| 2025-05-26 | 0 | 77.80 | 77.60 | 77.80 | 77.86 | 78.12 | 3,900 | 304,129 | 77.982 | 77.80 | 77.60 | 77.80 | 77.86 | 78.12 | 3,900 | 77.982 | -1.62% |
| 2025-05-23 | 0 | 79.08 | 78.96 | 81.14 | 78.96 | 79.08 | 6,460 | 510,636 | 79.046 | 79.08 | 78.96 | 81.14 | 78.96 | 79.08 | 6,460 | 79.046 | -0.45% |
| 2025-05-22 | 0 | 79.44 | 79.44 | 81.14 | 79.44 | 80.38 | 1,680 | 133,768 | 79.624 | 79.44 | 79.44 | 81.14 | 79.44 | 80.38 | 1,680 | 79.624 | -1.17% |
| 2025-05-21 | 0 | 80.38 | 80.38 | 81.14 | 80.34 | 80.40 | 8,300 | 667,033 | 80.365 | 80.38 | 80.38 | 81.14 | 80.34 | 80.40 | 8,300 | 80.365 | 0.35% |
| 2025-05-20 | 0 | 80.10 | 80.10 | 81.14 | 80.06 | 80.10 | 200 | 16,016 | 80.080 | 80.10 | 80.10 | 81.14 | 80.06 | 80.10 | 200 | 80.080 | 0.18% |
| 2025-05-19 | 0 | 79.96 | 79.96 | 80.38 | 79.92 | 81.50 | 360 | 28,806 | 80.017 | 79.96 | 79.96 | 80.38 | 79.92 | 81.50 | 360 | 80.017 | -1.16% |
| 2025-05-16 | 0 | 80.90 | 80.78 | 81.08 | 80.78 | 80.90 | 930 | 75,228 | 80.890 | 80.90 | 80.78 | 81.08 | 80.78 | 80.90 | 930 | 80.890 | 0.15% |
| 2025-05-15 | 0 | 80.78 | 80.10 | 80.80 | 80.78 | 80.82 | 250 | 20,197 | 80.788 | 80.78 | 80.10 | 80.80 | 80.78 | 80.82 | 250 | 80.788 | 0.15% |
| 2025-05-14 | 0 | 80.66 | 80.54 | 81.06 | 80.58 | 81.06 | 12,210 | 986,797 | 80.819 | 80.66 | 80.54 | 81.06 | 80.58 | 81.06 | 12,210 | 80.819 | 0.30% |
| 2025-05-13 | 0 | 80.42 | 79.94 | 83.50 | 80.08 | 80.44 | 270 | 21,626 | 80.096 | 80.42 | 79.94 | 83.50 | 80.08 | 80.44 | 270 | 80.096 | 0.42% |
| 2025-05-12 | 0 | 80.08 | 79.26 | 83.50 | 79.74 | 80.08 | 13,460 | 1,075,679 | 79.917 | 80.08 | 79.26 | 83.50 | 79.74 | 80.08 | 13,460 | 79.917 | 1.75% |
| 2025-05-09 | 0 | 78.70 | 78.70 | 84.40 | 78.62 | 78.88 | 56 | 4,407 | 78.696 | 78.70 | 78.70 | 84.40 | 78.62 | 78.88 | 56 | 78.696 | -0.28% |
| 2025-05-08 | 0 | 78.92 | 78.50 | 84.40 | 78.74 | 79.32 | 33,610 | 2,653,938 | 78.963 | 78.92 | 78.50 | 84.40 | 78.74 | 79.32 | 33,610 | 78.963 | 0.00% |
| 2025-05-07 | 0 | 78.92 | 78.88 | 84.40 | 78.92 | 79.20 | 3,800 | 299,919 | 78.926 | 78.92 | 78.88 | 84.40 | 78.92 | 79.20 | 3,800 | 78.926 | 0.15% |
| 2025-05-06 | 0 | 78.80 | 78.82 | 84.40 | 78.80 | 79.00 | 870 | 68,558 | 78.802 | 78.80 | 78.82 | 84.40 | 78.80 | 79.00 | 870 | 78.802 | -1.25% |
| 2025-05-02 | 0 | 79.80 | 79.80 | 83.14 | 79.62 | 79.80 | 5,080 | 404,816 | 79.688 | 79.80 | 79.80 | 83.14 | 79.62 | 79.80 | 5,080 | 79.688 | -1.43% |
| 2025-04-30 | 0 | 80.96 | 77.46 | 81.04 | 80.88 | 80.96 | 1,300 | 105,244 | 80.957 | 80.96 | 77.46 | 81.04 | 80.88 | 80.96 | 1,300 | 80.957 | -0.22% |
| 2025-04-29 | 0 | 81.14 | 77.46 | 81.52 | 81.14 | 81.14 | 100 | 8,114 | 81.140 | 81.14 | 77.46 | 81.52 | 81.14 | 81.14 | 100 | 81.140 | 0.00% |
| 2025-04-28 | 0 | 81.14 | 79.00 | 82.08 | - | - | 0 | 0 | - | 81.14 | 79.00 | 82.08 | - | - | 0 | - | -0.47% |
| 2025-04-25 | 0 | 81.52 | 81.48 | 82.00 | 81.52 | 81.76 | 13,520 | 1,104,340 | 81.682 | 81.52 | 81.48 | 82.00 | 81.52 | 81.76 | 13,520 | 81.682 | 1.07% |
| 2025-04-24 | 0 | 80.66 | 79.00 | 83.60 | 80.30 | 80.62 | 10,070 | 810,940 | 80.530 | 80.66 | 79.00 | 83.60 | 80.30 | 80.62 | 10,070 | 80.530 | 0.20% |
| 2025-04-23 | 0 | 80.50 | 80.40 | 80.52 | 80.32 | 80.50 | 250 | 20,118 | 80.472 | 80.50 | 80.40 | 80.52 | 80.32 | 80.50 | 250 | 80.472 | 1.26% |
| 2025-04-22 | 0 | 79.50 | 79.18 | 83.60 | 79.48 | 79.48 | 20 | 1,589 | 79.450 | 79.50 | 79.18 | 83.60 | 79.48 | 79.48 | 20 | 79.450 | -0.38% |
| 2025-04-17 | 0 | 79.80 | 79.50 | 80.00 | 79.80 | 79.94 | 47,750 | 3,813,175 | 79.857 | 79.80 | 79.50 | 80.00 | 79.80 | 79.94 | 47,750 | 79.857 | -0.15% |
| 2025-04-16 | 0 | 79.92 | 78.00 | 83.60 | 79.62 | 79.92 | 3,380 | 270,057 | 79.899 | 79.92 | 78.00 | 83.60 | 79.62 | 79.92 | 3,380 | 79.899 | 0.28% |
| 2025-04-15 | 0 | 79.70 | 78.00 | 80.00 | 79.54 | 79.70 | 310 | 24,674 | 79.594 | 79.70 | 78.00 | 80.00 | 79.54 | 79.70 | 310 | 79.594 | 0.05% |
| 2025-04-14 | 0 | 79.66 | 78.00 | 79.76 | 79.64 | 79.80 | 10,900 | 869,384 | 79.760 | 79.66 | 78.00 | 79.76 | 79.64 | 79.80 | 10,900 | 79.760 | 1.12% |
| 2025-04-11 | 0 | 78.78 | 78.72 | 79.00 | 78.74 | 78.74 | 30 | 2,362 | 78.733 | 78.78 | 78.72 | 79.00 | 78.74 | 78.74 | 30 | 78.733 | 0.08% |
| 2025-04-10 | 0 | 78.72 | 76.96 | 83.00 | 78.56 | 79.32 | 61,690 | 4,874,404 | 79.014 | 78.72 | 76.96 | 83.00 | 78.56 | 79.32 | 61,690 | 79.014 | 1.36% |
| 2025-04-09 | 0 | 77.66 | 76.96 | 83.60 | 76.00 | 77.66 | 60,040 | 4,627,733 | 77.077 | 77.66 | 76.96 | 83.60 | 76.00 | 77.66 | 60,040 | 77.077 | -1.25% |
| 2025-04-08 | 0 | 78.64 | - | 76.30 | 76.94 | 79.00 | 32,976 | 2,579,732 | 78.231 | 78.64 | - | 76.30 | 76.94 | 79.00 | 32,976 | 78.231 | 4.94% |
| 2025-04-07 | 0 | 74.94 | 73.30 | 83.60 | 73.00 | 80.26 | 34,360 | 2,544,505 | 74.054 | 74.94 | 73.30 | 83.60 | 73.00 | 80.26 | 34,360 | 74.054 | -8.97% |
| 2025-04-03 | 0 | 82.32 | 81.00 | 83.00 | 81.50 | 82.32 | 30,420 | 2,490,849 | 81.882 | 82.32 | 81.00 | 83.00 | 81.50 | 82.32 | 30,420 | 81.882 | -0.39% |
| 2025-04-02 | 0 | 82.64 | 81.00 | 83.00 | - | - | 0 | 0 | - | 82.64 | 81.00 | 83.00 | - | - | 0 | - | 0.00% |
| 2025-04-01 | 0 | 82.64 | 81.00 | 83.00 | 82.64 | 82.80 | 7,810 | 646,102 | 82.728 | 82.64 | 81.00 | 83.00 | 82.64 | 82.80 | 7,810 | 82.728 | 0.17% |
| 2025-03-31 | 0 | 82.50 | 82.00 | 82.50 | 81.96 | 82.58 | 1,240 | 101,666 | 81.989 | 82.50 | 82.00 | 82.50 | 81.96 | 82.58 | 1,240 | 81.989 | -0.10% |
| 2025-03-28 | 0 | 82.58 | 80.26 | 82.86 | 82.54 | 82.86 | 9,220 | 763,350 | 82.793 | 82.58 | 80.26 | 82.86 | 82.54 | 82.86 | 9,220 | 82.793 | 0.05% |
| 2025-03-27 | 0 | 82.54 | 80.26 | 82.62 | 82.00 | 82.54 | 16,460 | 1,355,024 | 82.322 | 82.54 | 80.26 | 82.62 | 82.00 | 82.54 | 16,460 | 82.322 | 2.08% |
| 2025-03-26 | 0 | 80.86 | 80.86 | 82.00 | 80.44 | 80.88 | 14,450 | 1,167,922 | 80.825 | 80.86 | 80.86 | 82.00 | 80.44 | 80.88 | 14,450 | 80.825 | 0.00% |
| 2025-03-25 | 0 | 80.86 | 80.70 | 82.00 | 80.70 | 80.88 | 8,340 | 673,833 | 80.795 | 80.86 | 80.70 | 82.00 | 80.70 | 80.88 | 8,340 | 80.795 | 0.27% |
| 2025-03-24 | 0 | 80.64 | 80.26 | 80.70 | 80.26 | 80.70 | 1,160 | 93,386 | 80.505 | 80.64 | 80.26 | 80.70 | 80.26 | 80.70 | 1,160 | 80.505 | -0.07% |
| 2025-03-21 | 0 | 80.70 | 80.00 | 81.30 | 80.68 | 81.08 | 8,270 | 668,967 | 80.891 | 80.70 | 80.00 | 81.30 | 80.68 | 81.08 | 8,270 | 80.891 | 0.02% |
| 2025-03-20 | 0 | 80.68 | 80.48 | 80.68 | 80.68 | 80.70 | 1,450 | 116,988 | 80.681 | 80.68 | 80.48 | 80.68 | 80.68 | 80.70 | 1,450 | 80.681 | -0.25% |
| 2025-03-19 | 0 | 80.88 | 80.00 | 82.00 | 80.88 | 81.64 | 1,970 | 159,418 | 80.923 | 80.88 | 80.00 | 82.00 | 80.88 | 81.64 | 1,970 | 80.923 | -0.93% |
| 2025-03-18 | 0 | 81.64 | 76.20 | 81.92 | 81.66 | 82.00 | 6,380 | 521,301 | 81.709 | 81.64 | 76.20 | 81.92 | 81.66 | 82.00 | 6,380 | 81.709 | 0.17% |
| 2025-03-17 | 0 | 81.50 | 80.24 | 81.64 | 81.20 | 81.66 | 4,710 | 383,771 | 81.480 | 81.50 | 80.24 | 81.64 | 81.20 | 81.66 | 4,710 | 81.480 | 1.27% |
| 2025-03-14 | 0 | 80.48 | 80.16 | 80.60 | 80.12 | 80.62 | 6,250 | 502,773 | 80.444 | 80.48 | 80.16 | 80.60 | 80.12 | 80.62 | 6,250 | 80.444 | 0.40% |
| 2025-03-13 | 0 | 80.16 | 79.86 | 81.80 | 79.86 | 80.16 | 4,080 | 327,028 | 80.154 | 80.16 | 79.86 | 81.80 | 79.86 | 80.16 | 4,080 | 80.154 | -0.05% |
| 2025-03-12 | 0 | 80.20 | 76.20 | 81.80 | 79.94 | 80.20 | 7,900 | 633,413 | 80.179 | 80.20 | 76.20 | 81.80 | 79.94 | 80.20 | 7,900 | 80.179 | 0.28% |
| 2025-03-11 | 0 | 79.98 | 79.28 | 80.40 | 79.80 | 80.48 | 10,960 | 876,230 | 79.948 | 79.98 | 79.28 | 80.40 | 79.80 | 80.48 | 10,960 | 79.948 | -0.42% |
| 2025-03-10 | 0 | 80.32 | 80.20 | 80.86 | 80.28 | 81.30 | 2,570 | 208,017 | 80.940 | 80.32 | 80.20 | 80.86 | 80.28 | 81.30 | 2,570 | 80.940 | -0.77% |
| 2025-03-07 | 0 | 80.94 | 80.62 | 82.00 | 80.60 | 81.04 | 1,686 | 136,304 | 80.845 | 80.94 | 80.62 | 82.00 | 80.60 | 81.04 | 1,686 | 80.845 | -0.25% |
| 2025-03-06 | 0 | 81.14 | 80.66 | 82.00 | 80.80 | 81.66 | 25,010 | 2,027,820 | 81.080 | 81.14 | 80.66 | 82.00 | 80.80 | 81.66 | 25,010 | 81.080 | -0.25% |
| 2025-03-05 | 0 | 81.34 | 81.16 | 81.60 | 81.30 | 81.68 | 1,820 | 148,226 | 81.443 | 81.34 | 81.16 | 81.60 | 81.30 | 81.68 | 1,820 | 81.443 | -1.14% |
| 2025-03-04 | 0 | 82.28 | 82.00 | 83.10 | 82.28 | 82.68 | 2,410 | 198,327 | 82.293 | 82.28 | 82.00 | 83.10 | 82.28 | 82.68 | 2,410 | 82.293 | -0.27% |
| 2025-03-03 | 0 | 82.50 | 81.50 | 85.00 | - | - | 0 | 0 | - | 82.50 | 81.50 | 85.00 | - | - | 0 | - | 0.00% |
| 2025-02-28 | 0 | 82.50 | 80.00 | 83.56 | 82.50 | 82.50 | 100 | 8,250 | 82.500 | 82.50 | 80.00 | 83.56 | 82.50 | 82.50 | 100 | 82.500 | -1.27% |
| 2025-02-27 | 0 | 83.56 | 80.00 | 84.00 | 83.56 | 83.62 | 14,020 | 1,171,865 | 83.585 | 83.56 | 80.00 | 84.00 | 83.56 | 83.62 | 14,020 | 83.585 | -0.55% |
| 2025-02-26 | 0 | 84.02 | 80.00 | 84.26 | 84.00 | 84.06 | 2,590 | 217,625 | 84.025 | 84.02 | 80.00 | 84.26 | 84.00 | 84.06 | 2,590 | 84.025 | 0.02% |
| 2025-02-25 | 0 | 84.00 | 83.00 | 84.60 | 84.00 | 84.58 | 640 | 53,844 | 84.131 | 84.00 | 83.00 | 84.60 | 84.00 | 84.58 | 640 | 84.131 | -0.73% |
| 2025-02-24 | 0 | 84.62 | 84.02 | 85.00 | 84.12 | 84.64 | 22,020 | 1,855,422 | 84.261 | 84.62 | 84.02 | 85.00 | 84.12 | 84.64 | 22,020 | 84.261 | 0.02% |
| 2025-02-21 | 0 | 84.60 | 83.00 | 84.80 | 84.58 | 84.62 | 2,360 | 199,657 | 84.600 | 84.60 | 83.00 | 84.80 | 84.58 | 84.62 | 2,360 | 84.600 | 0.57% |
| 2025-02-20 | 0 | 84.12 | 83.00 | 84.88 | 83.98 | 84.12 | 5,380 | 452,536 | 84.114 | 84.12 | 83.00 | 84.88 | 83.98 | 84.12 | 5,380 | 84.114 | 0.00% |
| 2025-02-19 | 0 | 84.12 | 80.00 | 84.12 | 83.70 | 84.40 | 3,120 | 263,048 | 84.310 | 84.12 | 80.00 | 84.12 | 83.70 | 84.40 | 3,120 | 84.310 | 0.50% |
| 2025-02-18 | 0 | 83.70 | 80.00 | 83.70 | - | - | 0 | 0 | - | 83.70 | 80.00 | 83.70 | - | - | 0 | - | -0.17% |
| 2025-02-17 | 0 | 83.84 | 80.00 | 83.86 | 83.88 | 84.00 | 390 | 32,715 | 83.885 | 83.84 | 80.00 | 83.86 | 83.88 | 84.00 | 390 | 83.885 | -0.83% |
| 2025-02-14 | 0 | 84.54 | 84.54 | 84.70 | 84.54 | 84.54 | 480 | 40,579 | 84.540 | 84.54 | 84.54 | 84.70 | 84.54 | 84.54 | 480 | 84.540 | 0.36% |
| 2025-02-13 | 0 | 84.24 | 80.00 | 84.24 | 84.24 | 84.24 | 670 | 56,440 | 84.239 | 84.24 | 80.00 | 84.24 | 84.24 | 84.24 | 670 | 84.239 | -0.19% |
| 2025-02-12 | 0 | 84.40 | 80.00 | 84.88 | 84.40 | 84.50 | 420 | 35,453 | 84.412 | 84.40 | 80.00 | 84.88 | 84.40 | 84.50 | 420 | 84.412 | -0.52% |
| 2025-02-11 | 0 | 84.84 | 80.00 | 84.90 | 84.80 | 84.84 | 1,610 | 136,574 | 84.829 | 84.84 | 80.00 | 84.90 | 84.80 | 84.84 | 1,610 | 84.829 | -0.07% |
| 2025-02-10 | 0 | 84.90 | 80.00 | 85.00 | 84.64 | 84.90 | 5,000 | 423,550 | 84.710 | 84.90 | 80.00 | 85.00 | 84.64 | 84.90 | 5,000 | 84.710 | 0.54% |
| 2025-02-07 | 0 | 84.44 | 80.00 | 84.70 | 84.36 | 84.44 | 1,495 | 126,183 | 84.403 | 84.44 | 80.00 | 84.70 | 84.36 | 84.44 | 1,495 | 84.403 | 0.00% |
| 2025-02-06 | 0 | 84.44 | 80.00 | 84.44 | 84.70 | 84.70 | 100 | 8,470 | 84.700 | 84.44 | 80.00 | 84.44 | 84.70 | 84.70 | 100 | 84.700 | -0.31% |
| 2025-02-05 | 0 | 84.70 | 80.00 | 84.70 | 84.40 | 84.70 | 38,670 | 3,266,989 | 84.484 | 84.70 | 80.00 | 84.70 | 84.40 | 84.70 | 38,670 | 84.484 | 0.55% |
| 2025-02-04 | 0 | 84.24 | 80.00 | 84.42 | 84.20 | 84.48 | 3,350 | 282,251 | 84.254 | 84.24 | 80.00 | 84.42 | 84.20 | 84.48 | 3,350 | 84.254 | -0.05% |
| 2025-02-03 | 0 | 84.28 | 83.76 | 84.60 | 83.74 | 84.28 | 9,510 | 796,932 | 83.799 | 84.28 | 83.76 | 84.60 | 83.74 | 84.28 | 9,510 | 83.799 | -0.24% |
| 2025-01-28 | 0 | 84.48 | 84.46 | 84.50 | 84.38 | 84.48 | 15,200 | 1,283,412 | 84.435 | 84.48 | 84.46 | 84.50 | 84.38 | 84.48 | 15,200 | 84.435 | -0.02% |
| 2025-01-27 | 0 | 84.50 | 84.00 | 84.60 | 84.06 | 84.50 | 1,290 | 108,655 | 84.229 | 84.50 | 84.00 | 84.60 | 84.06 | 84.50 | 1,290 | 84.229 | 0.21% |
| 2025-01-24 | 0 | 84.32 | 84.20 | 84.48 | - | - | 0 | 0 | - | 84.32 | 84.20 | 84.48 | - | - | 0 | - | 0.00% |
| 2025-01-23 | 0 | 84.32 | 80.00 | 84.42 | 84.30 | 84.62 | 6,110 | 515,700 | 84.403 | 84.32 | 80.00 | 84.42 | 84.30 | 84.62 | 6,110 | 84.403 | -0.28% |
| 2025-01-22 | 0 | 84.56 | 80.30 | 84.80 | 84.56 | 84.70 | 4,080 | 345,304 | 84.633 | 84.56 | 80.30 | 84.80 | 84.56 | 84.70 | 4,080 | 84.633 | 0.07% |
| 2025-01-21 | 0 | 84.50 | 82.50 | 84.62 | 84.48 | 84.66 | 15,540 | 1,313,760 | 84.541 | 84.50 | 82.50 | 84.62 | 84.48 | 84.66 | 15,540 | 84.541 | -0.02% |
| 2025-01-20 | 0 | 84.52 | 84.36 | 84.56 | 84.36 | 84.62 | 11,730 | 991,449 | 84.523 | 84.52 | 84.36 | 84.56 | 84.36 | 84.62 | 11,730 | 84.523 | 1.00% |
| 2025-01-17 | 0 | 83.68 | 82.50 | 84.02 | 83.68 | 84.20 | 43,510 | 3,648,417 | 83.852 | 83.68 | 82.50 | 84.02 | 83.68 | 84.20 | 43,510 | 83.852 | -0.33% |
| 2025-01-16 | 0 | 83.96 | 82.50 | 83.98 | 83.74 | 83.96 | 16,970 | 1,423,621 | 83.890 | 83.96 | 82.50 | 83.98 | 83.74 | 83.96 | 16,970 | 83.890 | 0.91% |
| 2025-01-15 | 0 | 83.20 | 80.00 | 83.60 | 83.00 | 83.20 | 3,570 | 296,788 | 83.134 | 83.20 | 80.00 | 83.60 | 83.00 | 83.20 | 3,570 | 83.134 | 0.36% |
| 2025-01-14 | 0 | 82.90 | 82.64 | 83.00 | 82.74 | 82.90 | 1,990 | 164,952 | 82.890 | 82.90 | 82.64 | 83.00 | 82.74 | 82.90 | 1,990 | 82.890 | 0.00% |
| 2025-01-13 | 0 | 82.90 | 80.00 | 82.90 | 82.46 | 82.90 | 4,210 | 348,863 | 82.865 | 82.90 | 80.00 | 82.90 | 82.46 | 82.90 | 4,210 | 82.865 | 0.53% |
| 2025-01-10 | 0 | 82.46 | 82.46 | 83.00 | 82.38 | 82.46 | 370 | 30,488 | 82.400 | 82.46 | 82.46 | 83.00 | 82.38 | 82.46 | 370 | 82.400 | -0.02% |
| 2025-01-09 | 0 | 82.48 | 82.18 | 84.00 | 82.20 | 82.56 | 6,080 | 501,083 | 82.415 | 82.48 | 82.18 | 84.00 | 82.20 | 82.56 | 6,080 | 82.415 | -0.10% |
| 2025-01-08 | 0 | 82.56 | 80.00 | 82.62 | 81.88 | 82.62 | 29,765 | 2,449,125 | 82.282 | 82.56 | 80.00 | 82.62 | 81.88 | 82.62 | 29,765 | 82.282 | 0.54% |
| 2025-01-07 | 0 | 82.12 | 82.00 | 82.52 | 82.00 | 82.14 | 3,530 | 289,862 | 82.114 | 82.12 | 82.00 | 82.52 | 82.00 | 82.14 | 3,530 | 82.114 | -0.19% |
| 2025-01-06 | 0 | 82.28 | 82.00 | 82.28 | 81.50 | 82.50 | 810 | 66,522 | 82.126 | 82.28 | 82.00 | 82.28 | 81.50 | 82.50 | 810 | 82.126 | 0.19% |
| 2025-01-03 | 0 | 82.12 | 82.00 | 82.58 | 82.10 | 82.36 | 200 | 16,446 | 82.230 | 82.12 | 82.00 | 82.58 | 82.10 | 82.36 | 200 | 82.230 | -0.19% |
| 2025-01-02 | 0 | 82.28 | 82.16 | 82.50 | 81.50 | 82.24 | 510 | 41,913 | 82.182 | 82.28 | 82.16 | 82.50 | 81.50 | 82.24 | 510 | 82.182 | 1.16% |
| 2024-12-31 | 0 | 81.34 | 81.30 | 81.46 | 81.34 | 81.34 | 380 | 30,909 | 81.339 | 81.34 | 81.30 | 81.46 | 81.34 | 81.34 | 380 | 81.339 | 0.17% |
| 2024-12-30 | 0 | 81.20 | 81.00 | 81.50 | 80.86 | 81.32 | 13,750 | 1,116,797 | 81.222 | 81.20 | 81.00 | 81.50 | 80.86 | 81.32 | 13,750 | 81.222 | 0.77% |
| 2024-12-27 | 0 | 80.58 | 80.58 | 81.18 | 80.58 | 81.16 | 50 | 4,043 | 80.860 | 80.58 | 80.58 | 81.18 | 80.58 | 81.16 | 50 | 80.860 | -1.03% |
| 2024-12-24 | 0 | 81.42 | 80.60 | 83.00 | 81.40 | 81.42 | 320 | 26,050 | 81.406 | 81.42 | 80.60 | 83.00 | 81.40 | 81.42 | 320 | 81.406 | 0.72% |
| 2024-12-23 | 0 | 80.84 | 80.84 | 83.00 | 80.82 | 80.82 | 2,000 | 161,640 | 80.820 | 80.84 | 80.84 | 83.00 | 80.82 | 80.82 | 2,000 | 80.820 | 0.05% |
| 2024-12-20 | 0 | 80.80 | 80.60 | 83.00 | 80.54 | 80.80 | 1,610 | 130,085 | 80.798 | 80.80 | 80.60 | 83.00 | 80.54 | 80.80 | 1,610 | 80.798 | -0.37% |
| 2024-12-19 | 0 | 81.10 | 80.50 | 83.00 | 80.52 | 81.50 | 11,790 | 951,690 | 80.720 | 81.10 | 80.50 | 83.00 | 80.52 | 81.50 | 11,790 | 80.720 | -0.81% |
| 2024-12-18 | 0 | 81.76 | 81.00 | 83.00 | 81.78 | 82.00 | 10,290 | 842,471 | 81.873 | 81.76 | 81.00 | 83.00 | 81.78 | 82.00 | 10,290 | 81.873 | -0.82% |
| 2024-12-17 | 0 | 82.44 | 82.00 | 83.00 | 82.48 | 82.82 | 10,410 | 860,276 | 82.639 | 82.44 | 82.00 | 83.00 | 82.48 | 82.82 | 10,410 | 82.639 | -0.12% |
| 2024-12-16 | 0 | 82.54 | 82.48 | 83.00 | 80.00 | 82.60 | 260 | 21,422 | 82.392 | 82.54 | 82.48 | 83.00 | 80.00 | 82.60 | 260 | 82.392 | -0.65% |
| 2024-12-13 | 0 | 83.08 | 80.20 | 83.10 | - | - | 0 | 0 | - | 83.08 | 80.20 | 83.10 | - | - | 0 | - | -0.31% |
| 2024-12-12 | 0 | 83.34 | 83.24 | 83.40 | 83.28 | 83.40 | 6,210 | 517,743 | 83.372 | 83.34 | 83.24 | 83.40 | 83.28 | 83.40 | 6,210 | 83.372 | -0.33% |
| 2024-12-11 | 0 | 83.62 | 83.40 | 83.98 | 83.22 | 83.62 | 3,130 | 261,580 | 83.572 | 83.62 | 83.40 | 83.98 | 83.22 | 83.62 | 3,130 | 83.572 | 0.72% |
| 2024-12-10 | 0 | 83.02 | 82.76 | 83.10 | 82.46 | 83.02 | 13,830 | 1,146,758 | 82.918 | 83.02 | 82.76 | 83.10 | 82.46 | 83.02 | 13,830 | 82.918 | 1.12% |
| 2024-12-09 | 0 | 82.10 | 82.00 | 82.40 | 81.88 | 82.10 | 1,170 | 96,034 | 82.080 | 82.10 | 82.00 | 82.40 | 81.88 | 82.10 | 1,170 | 82.080 | 0.27% |
| 2024-12-06 | 0 | 81.88 | 79.40 | 82.00 | 81.66 | 81.88 | 366 | 29,941 | 81.806 | 81.88 | 79.40 | 82.00 | 81.66 | 81.88 | 366 | 81.806 | 0.32% |
| 2024-12-05 | 0 | 81.62 | 79.40 | 82.00 | 81.40 | 81.62 | 1,550 | 126,313 | 81.492 | 81.62 | 79.40 | 82.00 | 81.40 | 81.62 | 1,550 | 81.492 | 0.64% |
| 2024-12-04 | 0 | 81.10 | 79.40 | 81.30 | 81.16 | 81.28 | 890 | 72,316 | 81.254 | 81.10 | 79.40 | 81.30 | 81.16 | 81.28 | 890 | 81.254 | 0.15% |
| 2024-12-03 | 0 | 80.98 | 80.90 | 80.98 | 80.70 | 81.00 | 240 | 19,430 | 80.958 | 80.98 | 80.90 | 80.98 | 80.70 | 81.00 | 240 | 80.958 | 0.00% |
| 2024-12-02 | 0 | 80.98 | 79.40 | 81.00 | 81.02 | 81.06 | 660 | 53,478 | 81.027 | 80.98 | 79.40 | 81.00 | 81.02 | 81.06 | 660 | 81.027 | 0.72% |
| 2024-11-29 | 0 | 80.40 | 80.10 | 82.50 | 80.04 | 80.44 | 1,001,320 | 79,874,994 | 79.770 | 80.40 | 80.10 | 82.50 | 80.04 | 80.44 | 1,001,320 | 79.770 | 0.75% |
| 2024-11-28 | 0 | 79.80 | 79.80 | 86.00 | 79.42 | 79.80 | 6,690 | 533,330 | 79.720 | 79.80 | 79.80 | 86.00 | 79.42 | 79.80 | 6,690 | 79.720 | -0.92% |
| 2024-11-27 | 0 | 80.54 | 78.72 | 81.78 | 80.54 | 80.78 | 3,250 | 262,137 | 80.658 | 80.54 | 78.72 | 81.78 | 80.54 | 80.78 | 3,250 | 80.658 | -0.47% |
| 2024-11-26 | 0 | 80.92 | 80.72 | 81.78 | 80.90 | 80.92 | 2,760 | 223,337 | 80.919 | 80.92 | 80.72 | 81.78 | 80.90 | 80.92 | 2,760 | 80.919 | -0.34% |
| 2024-11-25 | 0 | 81.20 | 78.72 | 81.26 | 81.20 | 81.74 | 13,450 | 1,095,004 | 81.413 | 81.20 | 78.72 | 81.26 | 81.20 | 81.74 | 13,450 | 81.413 | -0.34% |
| 2024-11-22 | 0 | 81.48 | 81.00 | 81.68 | 81.46 | 81.66 | 3,190 | 259,973 | 81.496 | 81.48 | 81.00 | 81.68 | 81.46 | 81.66 | 3,190 | 81.496 | -0.29% |
| 2024-11-21 | 0 | 81.72 | 81.00 | 81.76 | 81.74 | 81.74 | 100 | 8,174 | 81.740 | 81.72 | 81.00 | 81.76 | 81.74 | 81.74 | 100 | 81.740 | -0.37% |
| 2024-11-20 | 0 | 82.02 | 82.02 | 82.50 | 82.00 | 82.08 | 2,780 | 228,125 | 82.059 | 82.02 | 82.02 | 82.50 | 82.00 | 82.08 | 2,780 | 82.059 | 0.74% |
| 2024-11-19 | 0 | 81.42 | 81.42 | 82.50 | 81.32 | 81.42 | 520 | 42,334 | 81.412 | 81.42 | 81.42 | 82.50 | 81.32 | 81.42 | 520 | 81.412 | 0.12% |
| 2024-11-18 | 0 | 81.32 | 80.30 | 81.80 | 81.32 | 81.34 | 4,070 | 331,053 | 81.340 | 81.32 | 80.30 | 81.80 | 81.32 | 81.34 | 4,070 | 81.340 | 0.84% |
| 2024-11-15 | 0 | 80.64 | 80.50 | 80.72 | 80.40 | 80.74 | 370 | 29,841 | 80.651 | 80.64 | 80.50 | 80.72 | 80.40 | 80.74 | 370 | 80.651 | -0.64% |
| 2024-11-14 | 0 | 81.16 | 80.94 | 81.30 | 81.10 | 81.58 | 1,290 | 104,922 | 81.335 | 81.16 | 80.94 | 81.30 | 81.10 | 81.58 | 1,290 | 81.335 | -1.02% |
| 2024-11-13 | 0 | 82.00 | 81.10 | 82.50 | 82.00 | 82.38 | 9,350 | 768,594 | 82.203 | 82.00 | 81.10 | 82.50 | 82.00 | 82.38 | 9,350 | 82.203 | -0.87% |
| 2024-11-12 | 0 | 82.72 | 82.68 | 83.30 | 82.00 | 82.58 | 360 | 29,721 | 82.558 | 82.72 | 82.68 | 83.30 | 82.00 | 82.58 | 360 | 82.558 | 0.00% |
| 2024-11-11 | 0 | 82.72 | 81.10 | 83.20 | 82.70 | 82.96 | 5,180 | 428,589 | 82.739 | 82.72 | 81.10 | 83.20 | 82.70 | 82.96 | 5,180 | 82.739 | -0.43% |
| 2024-11-08 | 0 | 83.08 | 83.08 | 83.10 | 83.04 | 83.08 | 1,680 | 139,556 | 83.069 | 83.08 | 83.08 | 83.10 | 83.04 | 83.08 | 1,680 | 83.069 | 0.19% |
| 2024-11-07 | 0 | 82.92 | 82.50 | 82.92 | 82.90 | 83.08 | 8,685 | 720,948 | 83.011 | 82.92 | 82.50 | 82.92 | 82.90 | 83.08 | 8,685 | 83.011 | -0.19% |
| 2024-11-06 | 0 | 83.08 | 83.06 | 83.30 | 82.08 | 83.06 | 10,680 | 881,005 | 82.491 | 83.08 | 83.06 | 83.30 | 82.08 | 83.06 | 10,680 | 82.491 | 1.22% |
| 2024-11-05 | 0 | 82.08 | 82.08 | 82.62 | 82.12 | 82.92 | 8,000 | 657,661 | 82.208 | 82.08 | 82.08 | 82.62 | 82.12 | 82.92 | 8,000 | 82.208 | -0.92% |
| 2024-11-04 | 0 | 82.84 | 82.06 | 82.92 | 82.84 | 82.98 | 900 | 74,558 | 82.842 | 82.84 | 82.06 | 82.92 | 82.84 | 82.98 | 900 | 82.842 | 0.46% |
| 2024-11-01 | 0 | 82.46 | 81.60 | 82.46 | 82.22 | 82.58 | 1,360 | 111,868 | 82.256 | 82.46 | 81.60 | 82.46 | 82.22 | 82.58 | 1,360 | 82.256 | 0.00% |
| 2024-10-31 | 0 | 82.46 | 81.60 | 82.58 | 82.46 | 82.80 | 220 | 18,176 | 82.618 | 82.46 | 81.60 | 82.58 | 82.46 | 82.80 | 220 | 82.618 | -0.43% |
| 2024-10-30 | 0 | 82.82 | 81.60 | 82.82 | 82.78 | 82.82 | 300 | 24,841 | 82.803 | 82.82 | 81.60 | 82.82 | 82.78 | 82.82 | 300 | 82.803 | 0.05% |
| 2024-10-29 | 0 | 82.78 | 82.00 | 82.78 | 82.60 | 82.78 | 3,550 | 293,705 | 82.734 | 82.78 | 82.00 | 82.78 | 82.60 | 82.78 | 3,550 | 82.734 | -0.14% |
| 2024-10-28 | 0 | 82.90 | 82.90 | 82.98 | 82.50 | 82.98 | 1,360 | 112,659 | 82.838 | 82.90 | 82.90 | 82.98 | 82.50 | 82.98 | 1,360 | 82.838 | 1.54% |
| 2024-10-25 | 0 | 81.64 | 81.10 | 82.50 | 81.64 | 81.64 | 10 | 816 | 81.600 | 81.64 | 81.10 | 82.50 | 81.64 | 81.64 | 10 | 81.600 | 0.17% |
| 2024-10-24 | 0 | 81.50 | 81.10 | 81.70 | 81.50 | 81.54 | 820 | 66,844 | 81.517 | 81.50 | 81.10 | 81.70 | 81.50 | 81.54 | 820 | 81.517 | -0.46% |
| 2024-10-23 | 0 | 81.88 | 81.10 | 82.50 | 81.88 | 82.38 | 3,110 | 255,292 | 82.087 | 81.88 | 81.10 | 82.50 | 81.88 | 82.38 | 3,110 | 82.087 | -0.75% |
| 2024-10-22 | 0 | 82.50 | 81.10 | 82.60 | 82.50 | 82.70 | 6,520 | 538,405 | 82.577 | 82.50 | 81.10 | 82.60 | 82.50 | 82.70 | 6,520 | 82.577 | 0.63% |
| 2024-10-21 | 0 | 81.98 | 81.10 | 82.50 | 81.28 | 81.98 | 2,330 | 190,768 | 81.875 | 81.98 | 81.10 | 82.50 | 81.28 | 81.98 | 2,330 | 81.875 | 0.32% |
| 2024-10-18 | 0 | 81.72 | 79.00 | 82.00 | 81.70 | 82.18 | 2,440 | 199,481 | 81.755 | 81.72 | 79.00 | 82.00 | 81.70 | 82.18 | 2,440 | 81.755 | -0.95% |
| 2024-10-17 | 0 | 82.50 | 82.18 | 83.00 | 82.40 | 82.48 | 1,200 | 98,896 | 82.413 | 82.50 | 82.18 | 83.00 | 82.40 | 82.48 | 1,200 | 82.413 | 0.34% |
| 2024-10-16 | 0 | 82.22 | 82.18 | 82.22 | 81.86 | 82.22 | 1,010 | 82,933 | 82.112 | 82.22 | 82.18 | 82.22 | 81.86 | 82.22 | 1,010 | 82.112 | 0.19% |
| 2024-10-15 | 0 | 82.06 | 82.00 | 82.16 | 82.06 | 82.16 | 690 | 56,681 | 82.146 | 82.06 | 82.00 | 82.16 | 82.06 | 82.16 | 690 | 82.146 | -0.58% |
| 2024-10-14 | 0 | 82.54 | 81.20 | 82.64 | 82.50 | 82.62 | 570 | 47,061 | 82.563 | 82.54 | 81.20 | 82.64 | 82.50 | 82.62 | 570 | 82.563 | 0.66% |
| 2024-10-10 | 0 | 82.00 | 81.20 | 82.00 | 82.00 | 82.02 | 1,430 | 117,268 | 82.006 | 82.00 | 81.20 | 82.00 | 82.00 | 82.02 | 1,430 | 82.006 | -0.87% |
| 2024-10-09 | 0 | 82.72 | 82.60 | 82.80 | 82.70 | 82.80 | 13,290 | 1,099,948 | 82.765 | 82.72 | 82.60 | 82.80 | 82.70 | 82.80 | 13,290 | 82.765 | 1.20% |
| 2024-10-08 | 0 | 81.74 | 80.80 | 84.52 | 81.02 | 81.74 | 10,736 | 875,887 | 81.584 | 81.74 | 80.80 | 84.52 | 81.02 | 81.74 | 10,736 | 81.584 | 0.89% |
| 2024-10-07 | 0 | 81.02 | 80.80 | 81.70 | 80.60 | 81.70 | 6,880 | 555,767 | 80.780 | 81.02 | 80.80 | 81.70 | 80.60 | 81.70 | 6,880 | 80.780 | -0.76% |
| 2024-10-04 | 0 | 81.64 | 81.64 | 82.50 | 81.64 | 81.86 | 19,050 | 1,557,118 | 81.738 | 81.64 | 81.64 | 82.50 | 81.64 | 81.86 | 19,050 | 81.738 | -1.11% |
| 2024-10-03 | 0 | 82.56 | 82.34 | 83.30 | 81.64 | 82.56 | 17,010 | 1,399,948 | 82.301 | 82.56 | 82.34 | 83.30 | 81.64 | 82.56 | 17,010 | 82.301 | -0.60% |
| 2024-10-02 | 0 | 83.06 | 82.76 | 83.30 | 82.76 | 83.48 | 17,650 | 1,464,240 | 82.960 | 83.06 | 82.76 | 83.30 | 82.76 | 83.48 | 17,650 | 82.960 | -1.12% |
| 2024-09-30 | 0 | 84.00 | - | 84.00 | 84.00 | 84.98 | 36,930 | 3,112,721 | 84.287 | 84.00 | - | 84.00 | 84.00 | 84.98 | 36,930 | 84.287 | -1.39% |
| 2024-09-27 | 0 | 85.18 | 85.16 | 85.20 | 85.08 | 85.26 | 6,570 | 559,508 | 85.161 | 85.18 | 85.16 | 85.20 | 85.08 | 85.26 | 6,570 | 85.161 | 0.19% |
| 2024-09-26 | 0 | 85.02 | 80.98 | 85.40 | 84.00 | 85.00 | 33,110 | 2,810,081 | 84.871 | 85.02 | 80.98 | 85.40 | 84.00 | 85.00 | 33,110 | 84.871 | 0.64% |
| 2024-09-25 | 0 | 84.48 | 80.98 | 84.62 | 84.34 | 84.68 | 12,630 | 1,068,330 | 84.587 | 84.48 | 80.98 | 84.62 | 84.34 | 84.68 | 12,630 | 84.587 | 0.81% |
| 2024-09-24 | 0 | 83.80 | 83.80 | 83.96 | 83.38 | 83.78 | 39,310 | 3,282,971 | 83.515 | 83.80 | 83.80 | 83.96 | 83.38 | 83.78 | 39,310 | 83.515 | 0.65% |
| 2024-09-23 | 0 | 83.26 | 80.98 | 83.26 | 83.20 | 83.36 | 1,755 | 146,263 | 83.341 | 83.26 | 80.98 | 83.26 | 83.20 | 83.36 | 1,755 | 83.341 | 0.46% |
| 2024-09-20 | 0 | 82.88 | 80.98 | 82.88 | 82.84 | 82.88 | 5,870 | 486,435 | 82.868 | 82.88 | 80.98 | 82.88 | 82.84 | 82.88 | 5,870 | 82.868 | 1.07% |
| 2024-09-19 | 0 | 82.00 | 81.88 | 83.20 | 81.74 | 82.02 | 4,840 | 396,628 | 81.948 | 82.00 | 81.88 | 83.20 | 81.74 | 82.02 | 4,840 | 81.948 | 1.06% |
| 2024-09-17 | 0 | 81.14 | 81.10 | 82.00 | 81.06 | 81.36 | 4,040 | 327,875 | 81.157 | 81.14 | 81.10 | 82.00 | 81.06 | 81.36 | 4,040 | 81.157 | -0.44% |
| 2024-09-16 | 0 | 81.50 | 81.26 | 82.00 | 81.26 | 81.50 | 650 | 52,845 | 81.300 | 81.50 | 81.26 | 82.00 | 81.26 | 81.50 | 650 | 81.300 | 0.32% |
| 2024-09-13 | 0 | 81.24 | 81.24 | 81.32 | 81.24 | 81.32 | 1,920 | 156,061 | 81.282 | 81.24 | 81.24 | 81.32 | 81.24 | 81.32 | 1,920 | 81.282 | 0.05% |
| 2024-09-12 | 0 | 81.20 | 80.66 | 82.24 | 80.70 | 81.30 | 12,340 | 999,984 | 81.036 | 81.20 | 80.66 | 82.24 | 80.70 | 81.30 | 12,340 | 81.036 | -0.42% |
| 2024-09-11 | 0 | 81.54 | 81.30 | 82.00 | 81.54 | 82.00 | 7,650 | 624,245 | 81.601 | 81.54 | 81.30 | 82.00 | 81.54 | 82.00 | 7,650 | 81.601 | -0.95% |
| 2024-09-10 | 0 | 82.32 | 82.10 | 83.96 | 82.20 | 82.32 | 610 | 50,200 | 82.295 | 82.32 | 82.10 | 83.96 | 82.20 | 82.32 | 610 | 82.295 | 0.10% |
| 2024-09-09 | 0 | 82.24 | 81.30 | 82.38 | 81.80 | 82.58 | 14,510 | 1,193,784 | 82.273 | 82.24 | 81.30 | 82.38 | 81.80 | 82.58 | 14,510 | 82.273 | -0.89% |
| 2024-09-05 | 0 | 82.98 | 82.00 | 82.98 | 82.96 | 83.02 | 1,860 | 154,336 | 82.976 | 82.98 | 82.00 | 82.98 | 82.96 | 83.02 | 1,860 | 82.976 | 0.29% |
| 2024-09-04 | 0 | 82.74 | 82.00 | 82.96 | 82.68 | 82.98 | 9,110 | 754,339 | 82.803 | 82.74 | 82.00 | 82.96 | 82.68 | 82.98 | 9,110 | 82.803 | -0.74% |
| 2024-09-03 | 0 | 83.36 | 83.36 | 83.68 | 83.30 | 83.36 | 400 | 33,338 | 83.345 | 83.36 | 83.36 | 83.68 | 83.30 | 83.36 | 400 | 83.345 | -0.48% |
| 2024-09-02 | 0 | 83.76 | 81.30 | 84.24 | 81.76 | 83.76 | 5,100 | 426,342 | 83.596 | 83.76 | 81.30 | 84.24 | 81.76 | 83.76 | 5,100 | 83.596 | 0.72% |
| 2024-08-30 | 0 | 83.16 | 81.30 | 83.26 | 83.10 | 83.18 | 830 | 69,035 | 83.175 | 83.16 | 81.30 | 83.26 | 83.10 | 83.18 | 830 | 83.175 | 0.12% |
| 2024-08-29 | 0 | 83.06 | 81.30 | 83.22 | 82.98 | 83.42 | 4,750 | 394,442 | 83.040 | 83.06 | 81.30 | 83.22 | 82.98 | 83.42 | 4,750 | 83.040 | -0.34% |
| 2024-08-28 | 0 | 83.34 | 81.30 | 83.42 | 83.34 | 83.90 | 10,230 | 855,185 | 83.596 | 83.34 | 81.30 | 83.42 | 83.34 | 83.90 | 10,230 | 83.596 | -0.83% |
| 2024-08-27 | 0 | 84.04 | 83.60 | 84.26 | 83.84 | 84.26 | 2,600 | 218,688 | 84.111 | 84.04 | 83.60 | 84.26 | 83.84 | 84.26 | 2,600 | 84.111 | -0.28% |
| 2024-08-26 | 0 | 84.28 | 83.60 | 84.28 | 83.70 | 84.58 | 11,840 | 996,980 | 84.204 | 84.28 | 83.60 | 84.28 | 83.70 | 84.58 | 11,840 | 84.204 | 0.89% |
| 2024-08-23 | 0 | 83.54 | 81.30 | 83.60 | 83.50 | 83.64 | 3,000 | 250,614 | 83.538 | 83.54 | 81.30 | 83.60 | 83.50 | 83.64 | 3,000 | 83.538 | -0.12% |
| 2024-08-22 | 0 | 83.64 | 81.30 | 83.64 | 83.00 | 83.80 | 7,180 | 600,529 | 83.639 | 83.64 | 81.30 | 83.64 | 83.00 | 83.80 | 7,180 | 83.639 | 0.55% |
| 2024-08-21 | 0 | 83.18 | 82.36 | 83.88 | 81.30 | 83.06 | 4,640 | 383,039 | 82.552 | 83.18 | 82.36 | 83.88 | 81.30 | 83.06 | 4,640 | 82.552 | 1.46% |
| 2024-08-20 | 0 | 81.98 | 81.30 | 82.10 | 81.96 | 82.10 | 8,890 | 729,641 | 82.074 | 81.98 | 81.30 | 82.10 | 81.96 | 82.10 | 8,890 | 82.074 | 0.17% |
| 2024-08-19 | 0 | 81.84 | 81.74 | 81.88 | 81.78 | 82.06 | 380 | 31,132 | 81.926 | 81.84 | 81.74 | 81.88 | 81.78 | 82.06 | 380 | 81.926 | -0.56% |
| 2024-08-16 | 0 | 82.30 | 81.96 | 82.32 | 81.80 | 82.32 | 8,360 | 687,367 | 82.221 | 82.30 | 81.96 | 82.32 | 81.80 | 82.32 | 8,360 | 82.221 | 1.21% |
| 2024-08-15 | 0 | 81.32 | 81.30 | 82.00 | 81.30 | 81.32 | 16,970 | 1,379,999 | 81.320 | 81.32 | 81.30 | 82.00 | 81.30 | 81.32 | 16,970 | 81.320 | 0.52% |
| 2024-08-14 | 0 | 80.90 | 80.00 | 81.06 | 80.90 | 81.06 | 11,320 | 917,174 | 81.022 | 80.90 | 80.00 | 81.06 | 80.90 | 81.06 | 11,320 | 81.022 | 0.02% |
| 2024-08-13 | 0 | 80.88 | 80.00 | 81.00 | 80.62 | 80.88 | 3,920 | 316,832 | 80.824 | 80.88 | 80.00 | 81.00 | 80.62 | 80.88 | 3,920 | 80.824 | 0.05% |
| 2024-08-12 | 0 | 80.84 | 80.66 | 80.84 | 80.90 | 80.92 | 110 | 8,899 | 80.900 | 80.84 | 80.66 | 80.84 | 80.90 | 80.92 | 110 | 80.900 | 0.75% |
| 2024-08-09 | 0 | 80.24 | 80.14 | 80.24 | 79.80 | 80.36 | 11,130 | 894,051 | 80.328 | 80.24 | 80.14 | 80.24 | 79.80 | 80.36 | 11,130 | 80.328 | 0.55% |
| 2024-08-08 | 0 | 79.80 | 78.96 | 81.00 | 79.50 | 80.00 | 2,090 | 166,636 | 79.730 | 79.80 | 78.96 | 81.00 | 79.50 | 80.00 | 2,090 | 79.730 | -0.57% |
| 2024-08-07 | 0 | 80.26 | 80.26 | 80.40 | 80.04 | 80.48 | 2,676 | 214,602 | 80.195 | 80.26 | 80.26 | 80.40 | 80.04 | 80.48 | 2,676 | 80.195 | 0.10% |
| 2024-08-06 | 0 | 80.18 | 79.20 | 83.80 | 78.04 | 80.18 | 30,520 | 2,427,007 | 79.522 | 80.18 | 79.20 | 83.80 | 78.04 | 80.18 | 30,520 | 79.522 | 2.74% |
| 2024-08-05 | 0 | 78.04 | 77.84 | 79.64 | 77.80 | 81.00 | 15,650 | 1,235,871 | 78.969 | 78.04 | 77.84 | 79.64 | 77.80 | 81.00 | 15,650 | 78.969 | -4.48% |
| 2024-08-02 | 0 | 81.70 | 81.10 | 82.18 | 81.66 | 82.30 | 9,750 | 797,175 | 81.762 | 81.70 | 81.10 | 82.18 | 81.66 | 82.30 | 9,750 | 81.762 | -1.57% |
| 2024-08-01 | 0 | 83.00 | 82.30 | 83.22 | 82.80 | 83.42 | 2,360 | 196,275 | 83.167 | 83.00 | 82.30 | 83.22 | 82.80 | 83.42 | 2,360 | 83.167 | 0.68% |
| 2024-07-31 | 0 | 82.44 | 82.30 | 82.60 | 82.44 | 82.70 | 4,600 | 379,218 | 82.439 | 82.44 | 82.30 | 82.60 | 82.44 | 82.70 | 4,600 | 82.439 | -0.34% |
| 2024-07-30 | 0 | 82.72 | 82.70 | 82.78 | 82.72 | 83.00 | 3,790 | 313,687 | 82.767 | 82.72 | 82.70 | 82.78 | 82.72 | 83.00 | 3,790 | 82.767 | -0.46% |
| 2024-07-29 | 0 | 83.10 | 81.10 | 83.12 | 82.32 | 83.12 | 27,040 | 2,241,912 | 82.911 | 83.10 | 81.10 | 83.12 | 82.32 | 83.12 | 27,040 | 82.911 | 1.42% |
| 2024-07-26 | 0 | 81.94 | 81.90 | 82.18 | 81.90 | 82.00 | 730 | 59,789 | 81.903 | 81.94 | 81.90 | 82.18 | 81.90 | 82.00 | 730 | 81.903 | -0.24% |
| 2024-07-25 | 0 | 82.14 | 82.00 | 82.28 | 82.10 | 82.82 | 6,310 | 519,614 | 82.348 | 82.14 | 82.00 | 82.28 | 82.10 | 82.82 | 6,310 | 82.348 | -0.39% |
| 2024-07-24 | 0 | 82.46 | 82.40 | 82.60 | 82.36 | 82.60 | 13,160 | 1,085,124 | 82.456 | 82.46 | 82.40 | 82.60 | 82.36 | 82.60 | 13,160 | 82.456 | -0.48% |
| 2024-07-23 | 0 | 82.86 | 82.86 | 83.16 | 82.82 | 83.72 | 4,520 | 375,245 | 83.019 | 82.86 | 82.86 | 83.16 | 82.82 | 83.72 | 4,520 | 83.019 | -1.10% |
| 2024-07-22 | 0 | 83.78 | 83.76 | 83.80 | 83.56 | 83.80 | 11,430 | 956,093 | 83.648 | 83.78 | 83.76 | 83.80 | 83.56 | 83.80 | 11,430 | 83.648 | 0.26% |
| 2024-07-19 | 0 | 83.56 | 83.50 | 83.86 | 83.00 | 83.90 | 24,070 | 2,012,923 | 83.628 | 83.56 | 83.50 | 83.86 | 83.00 | 83.90 | 24,070 | 83.628 | 0.67% |
| 2024-07-18 | 0 | 83.00 | 82.50 | 83.00 | 83.00 | 83.38 | 30,470 | 2,537,482 | 83.278 | 83.00 | 82.50 | 83.00 | 83.00 | 83.38 | 30,470 | 83.278 | -0.34% |
| 2024-07-17 | 0 | 83.28 | 82.96 | 83.28 | 82.46 | 83.48 | 75,380 | 6,252,761 | 82.950 | 83.28 | 82.96 | 83.28 | 82.46 | 83.48 | 75,380 | 82.950 | 1.24% |
| 2024-07-16 | 0 | 82.26 | 82.24 | 82.30 | 81.60 | 82.26 | 24,400 | 2,001,489 | 82.028 | 82.26 | 82.24 | 82.30 | 81.60 | 82.26 | 24,400 | 82.028 | 1.13% |
| 2024-07-15 | 0 | 81.34 | 80.80 | 81.36 | 80.72 | 81.38 | 26,130 | 2,121,068 | 81.174 | 81.34 | 80.80 | 81.36 | 80.72 | 81.38 | 26,130 | 81.174 | 0.77% |
| 2024-07-12 | 0 | 80.72 | 80.70 | 80.80 | 80.66 | 80.74 | 5,420 | 437,381 | 80.698 | 80.72 | 80.70 | 80.80 | 80.66 | 80.74 | 5,420 | 80.698 | 0.02% |
| 2024-07-11 | 0 | 80.70 | 80.70 | 80.84 | 80.64 | 80.84 | 13,790 | 1,112,565 | 80.679 | 80.70 | 80.70 | 80.84 | 80.64 | 80.84 | 13,790 | 80.679 | -0.22% |
| 2024-07-10 | 0 | 80.88 | 80.58 | 81.00 | 80.58 | 80.88 | 8,050 | 649,410 | 80.672 | 80.88 | 80.58 | 81.00 | 80.58 | 80.88 | 8,050 | 80.672 | 0.62% |
| 2024-07-09 | 0 | 80.38 | 80.38 | 81.10 | 80.16 | 80.30 | 910 | 73,004 | 80.224 | 80.38 | 80.38 | 81.10 | 80.16 | 80.30 | 910 | 80.224 | 0.45% |
| 2024-07-08 | 0 | 80.02 | 79.50 | 80.02 | 79.70 | 80.18 | 12,156 | 972,409 | 79.994 | 80.02 | 79.50 | 80.02 | 79.70 | 80.18 | 12,156 | 79.994 | 0.58% |
| 2024-07-05 | 0 | 79.56 | 79.46 | 81.10 | 79.36 | 79.72 | 20,600 | 1,638,641 | 79.546 | 79.56 | 79.46 | 81.10 | 79.36 | 79.72 | 20,600 | 79.546 | 0.33% |
| 2024-07-04 | 0 | 79.30 | 79.28 | 79.30 | 77.90 | 79.54 | 7,780 | 611,212 | 78.562 | 79.30 | 79.28 | 79.30 | 77.90 | 79.54 | 7,780 | 78.562 | 0.25% |
| 2024-07-03 | 0 | 79.10 | 79.10 | 79.54 | 79.10 | 79.56 | 430 | 34,085 | 79.267 | 79.10 | 79.10 | 79.54 | 79.10 | 79.56 | 430 | 79.267 | -0.60% |
| 2024-07-02 | 0 | 79.58 | 79.56 | 80.30 | 79.58 | 80.30 | 4,150 | 331,387 | 79.852 | 79.58 | 79.56 | 80.30 | 79.58 | 80.30 | 4,150 | 79.852 | -0.90% |
| 2024-06-28 | 0 | 80.30 | 79.58 | 80.30 | 79.90 | 80.54 | 11,230 | 901,848 | 80.307 | 80.30 | 79.58 | 80.30 | 79.90 | 80.54 | 11,230 | 80.307 | 0.50% |
| 2024-06-27 | 0 | 79.90 | 79.50 | 81.20 | 79.50 | 80.00 | 1,380 | 109,920 | 79.652 | 79.90 | 79.50 | 81.20 | 79.50 | 80.00 | 1,380 | 79.652 | -0.45% |
| 2024-06-26 | 0 | 80.26 | 80.06 | 80.60 | 80.30 | 80.58 | 2,750 | 221,261 | 80.459 | 80.26 | 80.06 | 80.60 | 80.30 | 80.58 | 2,750 | 80.459 | 0.10% |
| 2024-06-25 | 0 | 80.18 | 80.18 | 80.68 | 80.18 | 80.48 | 1,200 | 96,384 | 80.320 | 80.18 | 80.18 | 80.68 | 80.18 | 80.48 | 1,200 | 80.320 | -0.82% |
| 2024-06-24 | 0 | 80.84 | 78.78 | 81.20 | 80.52 | 80.86 | 13,720 | 1,106,099 | 80.619 | 80.84 | 78.78 | 81.20 | 80.52 | 80.86 | 13,720 | 80.619 | 0.05% |
| 2024-06-21 | 0 | 80.80 | 80.60 | 80.98 | 80.80 | 81.00 | 6,420 | 519,524 | 80.923 | 80.80 | 80.60 | 80.98 | 80.80 | 81.00 | 6,420 | 80.923 | -0.07% |
| 2024-06-20 | 0 | 80.86 | 80.82 | 81.10 | 80.28 | 81.52 | 9,000 | 729,230 | 81.026 | 80.86 | 80.82 | 81.10 | 80.28 | 81.52 | 9,000 | 81.026 | 1.02% |
| 2024-06-19 | 0 | 80.04 | 80.00 | 80.48 | 79.62 | 80.84 | 8,080 | 644,894 | 79.814 | 80.04 | 80.00 | 80.48 | 79.62 | 80.84 | 8,080 | 79.814 | 0.65% |
| 2024-06-18 | 0 | 79.52 | 79.00 | 79.70 | 79.04 | 79.90 | 28,170 | 2,242,120 | 79.592 | 79.52 | 79.00 | 79.70 | 79.04 | 79.90 | 28,170 | 79.592 | 0.48% |
| 2024-06-17 | 0 | 79.14 | 79.16 | 79.18 | 78.22 | 79.16 | 28,620 | 2,253,632 | 78.743 | 79.14 | 79.16 | 79.18 | 78.22 | 79.16 | 28,620 | 78.743 | 0.38% |
| 2024-06-14 | 0 | 78.84 | 78.80 | 78.84 | 78.70 | 79.12 | 27,880 | 2,196,708 | 78.792 | 78.84 | 78.80 | 78.84 | 78.70 | 79.12 | 27,880 | 78.792 | -0.78% |
| 2024-06-13 | 0 | 79.46 | 79.46 | 79.50 | 79.44 | 79.60 | 9,940 | 790,052 | 79.482 | 79.46 | 79.46 | 79.50 | 79.44 | 79.60 | 9,940 | 79.482 | -1.02% |
| 2024-06-12 | 0 | 80.28 | 80.00 | 81.50 | 80.28 | 81.50 | 5,550 | 446,796 | 80.504 | 80.28 | 80.00 | 81.50 | 80.28 | 81.50 | 5,550 | 80.504 | -1.06% |
| 2024-06-11 | 0 | 81.14 | 81.14 | 81.22 | 80.88 | 81.24 | 15,060 | 1,218,982 | 80.942 | 81.14 | 81.14 | 81.22 | 80.88 | 81.24 | 15,060 | 80.942 | 2.48% |
| 2024-06-07 | 0 | 79.18 | 79.12 | 81.00 | 79.10 | 79.20 | 2,846 | 225,263 | 79.151 | 79.18 | 79.12 | 81.00 | 79.10 | 79.20 | 2,846 | 79.151 | 0.13% |
| 2024-06-06 | 0 | 79.08 | 79.02 | 81.00 | 79.00 | 79.48 | 28,050 | 2,227,723 | 79.420 | 79.08 | 79.02 | 81.00 | 79.00 | 79.48 | 28,050 | 79.420 | 0.15% |
| 2024-06-05 | 0 | 78.96 | 78.96 | 79.02 | 78.96 | 79.50 | 25,134 | 1,990,935 | 79.213 | 78.96 | 78.96 | 79.02 | 78.96 | 79.50 | 25,134 | 79.213 | -1.72% |
| 2024-06-04 | 0 | 80.34 | 80.00 | 80.50 | 80.24 | 80.78 | 60,430 | 4,863,365 | 80.479 | 80.34 | 80.00 | 80.50 | 80.24 | 80.78 | 60,430 | 80.479 | -0.10% |
| 2024-06-03 | 0 | 80.42 | 80.30 | 80.52 | 79.76 | 80.42 | 67,200 | 5,368,775 | 79.892 | 80.42 | 80.30 | 80.52 | 79.76 | 80.42 | 67,200 | 79.892 | 2.21% |
| 2024-05-31 | 0 | 78.68 | 78.62 | 78.68 | 78.66 | 79.66 | 19,890 | 1,568,176 | 78.842 | 78.68 | 78.62 | 78.68 | 78.66 | 79.66 | 19,890 | 78.842 | -1.23% |
| 2024-05-30 | 0 | 79.66 | 79.02 | 80.50 | 79.64 | 80.18 | 11,170 | 891,447 | 79.807 | 79.66 | 79.02 | 80.50 | 79.64 | 80.18 | 11,170 | 79.807 | 0.03% |
| 2024-05-29 | 0 | 79.64 | 79.30 | 80.00 | 79.32 | 80.48 | 37,159 | 2,956,082 | 79.552 | 79.64 | 79.30 | 80.00 | 79.32 | 80.48 | 37,159 | 79.552 | -1.07% |
| 2024-05-28 | 0 | 80.50 | 80.50 | 80.90 | 80.50 | 80.92 | 14,130 | 1,139,924 | 80.674 | 80.50 | 80.50 | 80.90 | 80.50 | 80.92 | 14,130 | 80.674 | 0.00% |
| 2024-05-27 | 0 | 80.50 | 80.48 | 80.50 | 80.50 | 81.38 | 70,920 | 5,735,359 | 80.871 | 80.50 | 80.48 | 80.50 | 80.50 | 81.38 | 70,920 | 80.871 | -1.20% |
| 2024-05-24 | 0 | 81.48 | 81.48 | 81.50 | 81.42 | 82.84 | 13,520 | 1,101,789 | 81.493 | 81.48 | 81.48 | 81.50 | 81.42 | 82.84 | 13,520 | 81.493 | -1.64% |
| 2024-05-23 | 0 | 82.84 | 82.20 | 83.50 | 82.84 | 83.52 | 18,460 | 1,532,199 | 83.001 | 82.84 | 82.20 | 83.50 | 82.84 | 83.52 | 18,460 | 83.001 | -0.22% |
| 2024-05-22 | 0 | 83.02 | 82.78 | 83.70 | 82.74 | 83.02 | 3,900 | 323,485 | 82.945 | 83.02 | 82.78 | 83.70 | 82.74 | 83.02 | 3,900 | 82.945 | 0.85% |
| 2024-05-21 | 0 | 82.32 | 82.32 | 82.38 | 82.28 | 83.22 | 48,200 | 3,983,319 | 82.641 | 82.32 | 82.32 | 82.38 | 82.28 | 83.22 | 48,200 | 82.641 | -1.37% |
| 2024-05-20 | 0 | 83.46 | 83.22 | 83.80 | 83.46 | 83.94 | 2,680 | 224,140 | 83.634 | 83.46 | 83.22 | 83.80 | 83.46 | 83.94 | 2,680 | 83.634 | -0.02% |
| 2024-05-17 | 0 | 83.48 | 83.38 | 83.70 | 83.20 | 83.86 | 5,870 | 490,866 | 83.623 | 83.48 | 83.38 | 83.70 | 83.20 | 83.86 | 5,870 | 83.623 | 0.34% |
| 2024-05-16 | 0 | 83.20 | 83.00 | 83.24 | 82.76 | 84.00 | 26,660 | 2,210,200 | 82.903 | 83.20 | 83.00 | 83.24 | 82.76 | 84.00 | 26,660 | 82.903 | -0.95% |
| 2024-05-14 | 0 | 84.00 | 83.88 | 85.00 | 83.76 | 84.00 | 7,090 | 594,660 | 83.873 | 84.00 | 83.88 | 85.00 | 83.76 | 84.00 | 7,090 | 83.873 | 0.48% |
| 2024-05-13 | 0 | 83.60 | 83.50 | 83.74 | 83.40 | 84.20 | 12,490 | 1,043,258 | 83.527 | 83.60 | 83.50 | 83.74 | 83.40 | 84.20 | 12,490 | 83.527 | -0.78% |
| 2024-05-10 | 0 | 84.26 | 84.26 | 84.38 | 83.90 | 85.00 | 13,100 | 1,102,908 | 84.191 | 84.26 | 84.26 | 84.38 | 83.90 | 85.00 | 13,100 | 84.191 | -0.99% |
| 2024-05-09 | 0 | 85.10 | 85.00 | 85.24 | 85.10 | 85.38 | 7,240 | 617,441 | 85.282 | 85.10 | 85.00 | 85.24 | 85.10 | 85.38 | 7,240 | 85.282 | 0.50% |
| 2024-05-08 | 0 | 84.68 | 84.30 | 85.06 | 84.36 | 84.86 | 12,485 | 1,056,345 | 84.609 | 84.68 | 84.30 | 85.06 | 84.36 | 84.86 | 12,485 | 84.609 | -0.02% |
| 2024-05-07 | 0 | 84.70 | 84.68 | 84.70 | 84.58 | 84.70 | 6,430 | 544,586 | 84.695 | 84.70 | 84.68 | 84.70 | 84.58 | 84.70 | 6,430 | 84.695 | 0.14% |
| 2024-05-06 | 0 | 84.58 | 84.50 | 84.58 | 84.22 | 84.60 | 8,900 | 751,546 | 84.443 | 84.58 | 84.50 | 84.58 | 84.22 | 84.60 | 8,900 | 84.443 | 0.38% |
| 2024-05-03 | 0 | 84.26 | 84.22 | 84.32 | 84.00 | 84.54 | 8,930 | 752,161 | 84.229 | 84.26 | 84.22 | 84.32 | 84.00 | 84.54 | 8,930 | 84.229 | 0.02% |
| 2024-05-02 | 0 | 84.24 | 84.28 | 84.30 | 84.20 | 85.06 | 6,020 | 507,166 | 84.247 | 84.24 | 84.28 | 84.30 | 84.20 | 85.06 | 6,020 | 84.247 | -0.96% |
| 2024-04-30 | 0 | 85.06 | 84.60 | 85.44 | 85.06 | 85.44 | 12,050 | 1,029,129 | 85.405 | 85.06 | 84.60 | 85.44 | 85.06 | 85.44 | 12,050 | 85.405 | 0.45% |
| 2024-04-29 | 0 | 84.68 | 84.66 | 87.00 | 84.22 | 85.00 | 32,800 | 2,774,401 | 84.585 | 84.68 | 84.66 | 87.00 | 84.22 | 85.00 | 32,800 | 84.585 | 0.21% |
| 2024-04-26 | 0 | 84.50 | 84.50 | 85.06 | 84.32 | 84.60 | 10,890 | 920,106 | 84.491 | 84.50 | 84.50 | 85.06 | 84.32 | 84.60 | 10,890 | 84.491 | -0.02% |
| 2024-04-25 | 0 | 84.52 | 84.50 | 85.00 | 84.12 | 84.90 | 11,820 | 995,477 | 84.220 | 84.52 | 84.50 | 85.00 | 84.12 | 84.90 | 11,820 | 84.220 | -1.17% |
| 2024-04-24 | 0 | 85.52 | 85.56 | 85.80 | 85.50 | 86.34 | 14,090 | 1,206,006 | 85.593 | 85.52 | 85.56 | 85.80 | 85.50 | 86.34 | 14,090 | 85.593 | -0.95% |
| 2024-04-23 | 0 | 86.34 | 86.34 | 86.52 | 85.22 | 86.30 | 5,370 | 460,667 | 85.785 | 86.34 | 86.34 | 86.52 | 85.22 | 86.30 | 5,370 | 85.785 | 0.70% |
| 2024-04-22 | 0 | 85.74 | 85.00 | 86.50 | 85.00 | 86.06 | 25,050 | 2,151,241 | 85.878 | 85.74 | 85.00 | 86.50 | 85.00 | 86.06 | 25,050 | 85.878 | 2.71% |
| 2024-04-19 | 0 | 83.48 | 83.40 | 83.50 | 82.50 | 85.04 | 61,080 | 5,155,552 | 84.407 | 83.48 | 83.40 | 83.50 | 82.50 | 85.04 | 61,080 | 84.407 | -2.61% |
| 2024-04-18 | 0 | 85.72 | 85.50 | 85.86 | 84.98 | 85.92 | 25,810 | 2,200,397 | 85.254 | 85.72 | 85.50 | 85.86 | 84.98 | 85.92 | 25,810 | 85.254 | 0.54% |
| 2024-04-17 | 0 | 85.26 | 85.20 | 85.68 | 85.26 | 87.04 | 24,230 | 2,079,707 | 85.832 | 85.26 | 85.20 | 85.68 | 85.26 | 87.04 | 24,230 | 85.832 | -2.05% |
| 2024-04-16 | 0 | 87.04 | 87.04 | 88.36 | 86.68 | 87.30 | 15,310 | 1,330,584 | 86.909 | 87.04 | 87.04 | 88.36 | 86.68 | 87.30 | 15,310 | 86.909 | -0.96% |
| 2024-04-15 | 0 | 87.88 | 87.64 | 88.36 | 87.38 | 87.88 | 19,710 | 1,724,416 | 87.489 | 87.88 | 87.64 | 88.36 | 87.38 | 87.88 | 19,710 | 87.489 | -0.05% |
| 2024-04-12 | 0 | 87.92 | 87.62 | 88.00 | 87.88 | 87.92 | 2,240 | 196,884 | 87.895 | 87.92 | 87.62 | 88.00 | 87.88 | 87.92 | 2,240 | 87.895 | 0.02% |
| 2024-04-11 | 0 | 87.90 | 87.90 | 87.92 | 87.62 | 88.00 | 8,580 | 754,082 | 87.888 | 87.90 | 87.90 | 87.92 | 87.62 | 88.00 | 8,580 | 87.888 | -0.18% |
| 2024-04-10 | 0 | 88.06 | 88.08 | 88.30 | 87.94 | 88.06 | 9,940 | 874,589 | 87.987 | 88.06 | 88.08 | 88.30 | 87.94 | 88.06 | 9,940 | 87.987 | -0.32% |
| 2024-04-09 | 0 | 88.34 | 88.22 | 88.34 | 88.18 | 88.36 | 46,365 | 4,091,960 | 88.255 | 88.34 | 88.22 | 88.34 | 88.18 | 88.36 | 46,365 | 88.255 | 0.16% |
| 2024-04-08 | 0 | 88.20 | 88.18 | 88.22 | 87.70 | 88.20 | 43,130 | 3,794,276 | 87.973 | 88.20 | 88.18 | 88.22 | 87.70 | 88.20 | 43,130 | 87.973 | 0.68% |
| 2024-04-05 | 0 | 87.60 | 87.60 | 87.66 | 87.20 | 87.66 | 33,000 | 2,891,035 | 87.607 | 87.60 | 87.60 | 87.66 | 87.20 | 87.66 | 33,000 | 87.607 | 0.78% |
| 2024-04-03 | 0 | 86.92 | 86.82 | 86.88 | 85.72 | 86.92 | 19,570 | 1,686,914 | 86.199 | 86.92 | 86.82 | 86.88 | 85.72 | 86.92 | 19,570 | 86.199 | 1.42% |
| 2024-04-02 | 0 | 85.70 | 85.70 | 87.50 | 85.34 | 86.76 | 29,890 | 2,555,466 | 85.496 | 85.70 | 85.70 | 87.50 | 85.34 | 86.76 | 29,890 | 85.496 | -1.22% |
| 2024-03-28 | 0 | 86.76 | 86.20 | 87.00 | 86.38 | 87.00 | 30,840 | 2,672,910 | 86.670 | 86.76 | 86.20 | 87.00 | 86.38 | 87.00 | 30,840 | 86.670 | 0.72% |
| 2024-03-27 | 0 | 86.14 | 86.14 | 87.50 | 86.14 | 86.36 | 5,640 | 486,492 | 86.257 | 86.14 | 86.14 | 87.50 | 86.14 | 86.36 | 5,640 | 86.257 | -0.76% |
| 2024-03-26 | 0 | 86.80 | 86.68 | 88.00 | 86.66 | 86.90 | 4,240 | 367,649 | 86.710 | 86.80 | 86.68 | 88.00 | 86.66 | 86.90 | 4,240 | 86.710 | -0.50% |
| 2024-03-25 | 0 | 87.24 | 87.18 | 87.48 | 86.50 | 87.46 | 8,780 | 764,956 | 87.125 | 87.24 | 87.18 | 87.48 | 86.50 | 87.46 | 8,780 | 87.125 | -0.23% |
| 2024-03-22 | 0 | 87.44 | 87.38 | 87.48 | 87.40 | 87.82 | 21,960 | 1,923,361 | 87.585 | 87.44 | 87.38 | 87.48 | 87.40 | 87.82 | 21,960 | 87.585 | -0.21% |
| 2024-03-21 | 0 | 87.62 | 87.40 | 87.70 | 86.98 | 87.66 | 17,190 | 1,498,466 | 87.171 | 87.62 | 87.40 | 87.70 | 86.98 | 87.66 | 17,190 | 87.171 | 0.37% |
| 2024-03-20 | 0 | 87.30 | 87.30 | 87.34 | 87.10 | 87.50 | 8,160 | 712,298 | 87.291 | 87.30 | 87.30 | 87.34 | 87.10 | 87.50 | 8,160 | 87.291 | 0.48% |
| 2024-03-19 | 0 | 86.88 | 86.88 | 86.98 | 86.78 | 87.00 | 9,910 | 860,824 | 86.864 | 86.88 | 86.88 | 86.98 | 86.78 | 87.00 | 9,910 | 86.864 | 0.12% |
| 2024-03-18 | 0 | 86.78 | 86.78 | 86.80 | 86.78 | 87.00 | 8,430 | 732,559 | 86.899 | 86.78 | 86.78 | 86.80 | 86.78 | 87.00 | 8,430 | 86.899 | 0.32% |
| 2024-03-15 | 0 | 86.50 | 86.50 | 86.78 | 86.38 | 86.82 | 21,130 | 1,831,819 | 86.693 | 86.50 | 86.50 | 86.78 | 86.38 | 86.82 | 21,130 | 86.693 | -0.69% |
| 2024-03-14 | 0 | 87.10 | 86.52 | 87.10 | 86.44 | 87.12 | 34,170 | 2,960,489 | 86.640 | 87.10 | 86.52 | 87.10 | 86.44 | 87.12 | 34,170 | 86.640 | 1.00% |
| 2024-03-13 | 0 | 86.24 | 86.24 | 86.32 | 86.16 | 86.36 | 11,580 | 998,965 | 86.266 | 86.24 | 86.24 | 86.32 | 86.16 | 86.36 | 11,580 | 86.266 | 0.49% |
| 2024-03-12 | 0 | 85.82 | 85.76 | 85.88 | 85.74 | 86.08 | 11,200 | 962,349 | 85.924 | 85.82 | 85.76 | 85.88 | 85.74 | 86.08 | 11,200 | 85.924 | -0.16% |
| 2024-03-11 | 0 | 85.96 | 85.96 | 86.26 | 85.90 | 86.40 | 32,840 | 2,828,568 | 86.132 | 85.96 | 85.96 | 86.26 | 85.90 | 86.40 | 32,840 | 86.132 | -0.60% |
| 2024-03-08 | 0 | 86.48 | 86.48 | 86.62 | 86.48 | 86.62 | 12,220 | 1,057,738 | 86.558 | 86.48 | 86.48 | 86.62 | 86.48 | 86.62 | 12,220 | 86.558 | -0.07% |
| 2024-03-07 | 0 | 86.54 | 86.52 | 86.54 | 86.14 | 86.54 | 30,340 | 2,616,171 | 86.228 | 86.54 | 86.52 | 86.54 | 86.14 | 86.54 | 30,340 | 86.228 | 0.60% |
| 2024-03-06 | 0 | 86.02 | 86.02 | 87.00 | 85.08 | 86.10 | 9,220 | 787,766 | 85.441 | 86.02 | 86.02 | 87.00 | 85.08 | 86.10 | 9,220 | 85.441 | 0.44% |
| 2024-03-05 | 0 | 85.64 | 85.52 | 85.90 | 85.38 | 86.08 | 26,390 | 2,254,788 | 85.441 | 85.64 | 85.52 | 85.90 | 85.38 | 86.08 | 26,390 | 85.441 | -1.09% |
| 2024-03-04 | 0 | 86.58 | 86.56 | 87.98 | 86.44 | 88.00 | 18,110 | 1,567,977 | 86.581 | 86.58 | 86.56 | 87.98 | 86.44 | 88.00 | 18,110 | 86.581 | -0.64% |
| 2024-03-01 | 0 | 87.14 | 87.00 | 87.20 | 87.14 | 87.92 | 6,430 | 562,107 | 87.419 | 87.14 | 87.00 | 87.20 | 87.14 | 87.92 | 6,430 | 87.419 | -0.23% |
| 2024-02-29 | 0 | 87.34 | 87.20 | 87.38 | 87.24 | 87.46 | 6,020 | 525,959 | 87.369 | 87.34 | 87.20 | 87.38 | 87.24 | 87.46 | 6,020 | 87.369 | -0.11% |
| 2024-02-28 | 0 | 87.44 | 87.22 | 87.46 | 87.30 | 87.60 | 10,350 | 904,678 | 87.409 | 87.44 | 87.22 | 87.46 | 87.30 | 87.60 | 10,350 | 87.409 | 0.18% |
| 2024-02-27 | 0 | 87.28 | 87.16 | 87.28 | 87.10 | 87.38 | 11,280 | 983,010 | 87.146 | 87.28 | 87.16 | 87.28 | 87.10 | 87.38 | 11,280 | 87.146 | -0.48% |
| 2024-02-26 | 0 | 87.70 | 87.14 | 87.76 | 86.92 | 87.72 | 32,780 | 2,861,268 | 87.287 | 87.70 | 87.14 | 87.76 | 86.92 | 87.72 | 32,780 | 87.287 | 0.09% |
| 2024-02-23 | 0 | 87.62 | 87.62 | 87.74 | 87.60 | 87.86 | 28,320 | 2,485,206 | 87.754 | 87.62 | 87.62 | 87.74 | 87.60 | 87.86 | 28,320 | 87.754 | 0.02% |
| 2024-02-22 | 0 | 87.60 | 87.60 | 87.70 | 87.48 | 87.66 | 11,990 | 1,049,896 | 87.564 | 87.60 | 87.60 | 87.70 | 87.48 | 87.66 | 11,990 | 87.564 | 0.18% |
| 2024-02-21 | 0 | 87.44 | 87.26 | 87.50 | 87.06 | 87.60 | 31,310 | 2,732,097 | 87.260 | 87.44 | 87.26 | 87.50 | 87.06 | 87.60 | 31,310 | 87.260 | 0.14% |
| 2024-02-20 | 0 | 87.32 | 87.32 | 87.34 | 86.40 | 87.42 | 10,250 | 894,089 | 87.228 | 87.32 | 87.32 | 87.34 | 86.40 | 87.42 | 10,250 | 87.228 | 1.06% |
| 2024-02-19 | 0 | 86.40 | 86.30 | 86.56 | 86.26 | 86.88 | 10,800 | 933,299 | 86.417 | 86.40 | 86.30 | 86.56 | 86.26 | 86.88 | 10,800 | 86.417 | -0.53% |
| 2024-02-16 | 0 | 86.86 | 86.88 | 87.04 | 86.50 | 87.12 | 30,980 | 2,695,689 | 87.014 | 86.86 | 86.88 | 87.04 | 86.50 | 87.12 | 30,980 | 87.014 | 0.42% |
| 2024-02-15 | 0 | 86.50 | 86.44 | 86.68 | 86.00 | 86.50 | 41,200 | 3,551,085 | 86.191 | 86.50 | 86.44 | 86.68 | 86.00 | 86.50 | 41,200 | 86.191 | 1.15% |
| 2024-02-14 | 0 | 85.52 | 84.80 | 85.64 | 84.72 | 85.80 | 17,300 | 1,480,466 | 85.576 | 85.52 | 84.80 | 85.64 | 84.72 | 85.80 | 17,300 | 85.576 | 0.94% |
| 2024-02-09 | 0 | 84.72 | 84.66 | 84.74 | 84.46 | 84.78 | 27,200 | 2,303,043 | 84.671 | 84.72 | 84.66 | 84.74 | 84.46 | 84.78 | 27,200 | 84.671 | -0.40% |
| 2024-02-08 | 0 | 85.06 | 84.38 | 85.10 | 84.38 | 85.06 | 21,080 | 1,781,023 | 84.489 | 85.06 | 84.38 | 85.10 | 84.38 | 85.06 | 21,080 | 84.489 | 1.43% |
| 2024-02-07 | 0 | 83.86 | 83.50 | 84.00 | 83.60 | 84.00 | 8,530 | 715,681 | 83.902 | 83.86 | 83.50 | 84.00 | 83.60 | 84.00 | 8,530 | 83.902 | 0.43% |
| 2024-02-06 | 0 | 83.50 | 83.28 | 83.50 | 83.50 | 83.90 | 7,360 | 616,014 | 83.698 | 83.50 | 83.28 | 83.50 | 83.50 | 83.90 | 7,360 | 83.698 | -0.50% |
| 2024-02-05 | 0 | 83.92 | 83.80 | 83.96 | 83.10 | 84.08 | 7,290 | 608,878 | 83.522 | 83.92 | 83.80 | 83.96 | 83.10 | 84.08 | 7,290 | 83.522 | 0.99% |
| 2024-02-02 | 0 | 83.10 | 83.10 | 83.22 | 83.10 | 83.34 | 21,240 | 1,768,979 | 83.285 | 83.10 | 83.10 | 83.22 | 83.10 | 83.34 | 21,240 | 83.285 | 0.61% |
| 2024-02-01 | 0 | 82.60 | 82.42 | 83.02 | 82.00 | 83.24 | 20,150 | 1,657,292 | 82.248 | 82.60 | 82.42 | 83.02 | 82.00 | 83.24 | 20,150 | 82.248 | -0.77% |
| 2024-01-31 | 0 | 83.24 | 83.18 | 85.20 | 83.24 | 85.30 | 98,516 | 8,248,917 | 83.732 | 83.24 | 83.18 | 85.20 | 83.24 | 85.30 | 98,516 | 83.732 | -2.42% |
| 2024-01-30 | 0 | 85.30 | 85.30 | 85.60 | 85.16 | 85.74 | 45,740 | 3,909,055 | 85.463 | 85.30 | 85.30 | 85.60 | 85.16 | 85.74 | 45,740 | 85.463 | -0.35% |
| 2024-01-29 | 0 | 85.60 | 85.54 | 85.90 | 85.04 | 85.92 | 33,190 | 2,838,600 | 85.526 | 85.60 | 85.54 | 85.90 | 85.04 | 85.92 | 33,190 | 85.526 | 1.09% |
| 2024-01-26 | 0 | 84.68 | 84.50 | 84.76 | 84.68 | 84.86 | 16,380 | 1,388,496 | 84.768 | 84.68 | 84.50 | 84.76 | 84.68 | 84.86 | 16,380 | 84.768 | -0.17% |
| 2024-01-25 | 0 | 84.82 | 84.84 | 84.90 | 84.80 | 85.04 | 19,270 | 1,636,060 | 84.902 | 84.82 | 84.84 | 84.90 | 84.80 | 85.04 | 19,270 | 84.902 | -0.07% |
| 2024-01-24 | 0 | 84.88 | 84.88 | 85.00 | 84.54 | 85.00 | 37,900 | 3,213,481 | 84.788 | 84.88 | 84.88 | 85.00 | 84.54 | 85.00 | 37,900 | 84.788 | 0.17% |
| 2024-01-23 | 0 | 84.74 | 84.70 | 84.80 | 83.86 | 84.74 | 33,360 | 2,819,493 | 84.517 | 84.74 | 84.70 | 84.80 | 83.86 | 84.74 | 33,360 | 84.517 | 0.55% |
| 2024-01-22 | 0 | 84.28 | 83.94 | 84.24 | 83.28 | 84.30 | 52,450 | 4,378,834 | 83.486 | 84.28 | 83.94 | 84.24 | 83.28 | 84.30 | 52,450 | 83.486 | 1.37% |
| 2024-01-19 | 0 | 83.14 | 83.10 | 83.16 | 83.10 | 83.84 | 52,980 | 4,406,027 | 83.164 | 83.14 | 83.10 | 83.16 | 83.10 | 83.84 | 52,980 | 83.164 | -0.83% |
| 2024-01-18 | 0 | 83.84 | 83.82 | 84.14 | 83.80 | 84.26 | 45,670 | 3,833,965 | 83.949 | 83.84 | 83.82 | 84.14 | 83.80 | 84.26 | 45,670 | 83.949 | -0.02% |
| 2024-01-17 | 0 | 83.86 | 83.40 | 84.00 | 83.86 | 84.72 | 124,300 | 10,446,752 | 84.045 | 83.86 | 83.40 | 84.00 | 83.86 | 84.72 | 124,300 | 84.045 | -1.02% |
| 2024-01-16 | 0 | 84.72 | 84.70 | 84.72 | 84.56 | 84.94 | 26,794 | 2,271,529 | 84.778 | 84.72 | 84.70 | 84.72 | 84.56 | 84.94 | 26,794 | 84.778 | -0.09% |
| 2024-01-15 | 0 | 84.80 | 84.80 | 84.86 | 84.10 | 84.84 | 93,550 | 7,914,578 | 84.603 | 84.80 | 84.80 | 84.86 | 84.10 | 84.84 | 93,550 | 84.603 | 0.14% |
| 2024-01-12 | 0 | 84.68 | 84.40 | 84.66 | 84.34 | 85.28 | 42,340 | 3,580,718 | 84.571 | 84.68 | 84.40 | 84.66 | 84.34 | 85.28 | 42,340 | 84.571 | -0.70% |
| 2024-01-11 | 0 | 85.28 | 85.10 | 85.28 | 85.00 | 85.64 | 42,700 | 3,637,881 | 85.196 | 85.28 | 85.10 | 85.28 | 85.00 | 85.64 | 42,700 | 85.196 | -0.30% |
| 2024-01-10 | 0 | 85.54 | 85.42 | 85.58 | 85.30 | 85.94 | 31,240 | 2,668,688 | 85.425 | 85.54 | 85.42 | 85.58 | 85.30 | 85.94 | 31,240 | 85.425 | -0.42% |
| 2024-01-09 | 0 | 85.90 | 85.90 | 85.96 | 85.78 | 86.40 | 75,710 | 6,516,775 | 86.075 | 85.90 | 85.90 | 85.96 | 85.78 | 86.40 | 75,710 | 86.075 | -0.44% |
| 2024-01-08 | 0 | 86.28 | 86.26 | 86.32 | 85.58 | 86.30 | 55,560 | 4,787,845 | 86.174 | 86.28 | 86.26 | 86.32 | 85.58 | 86.30 | 55,560 | 86.174 | 1.53% |
| 2024-01-05 | 0 | 84.98 | 84.92 | 85.00 | 84.80 | 85.30 | 36,180 | 3,073,299 | 84.945 | 84.98 | 84.92 | 85.00 | 84.80 | 85.30 | 36,180 | 84.945 | 1.70% |
| 2024-01-04 | 0 | 83.56 | 83.52 | 83.56 | 83.20 | 84.96 | 68,910 | 5,752,038 | 83.472 | 83.56 | 83.52 | 83.56 | 83.20 | 84.96 | 68,910 | 83.472 | -1.88% |
| 2024-01-03 | 0 | 85.16 | 85.10 | 85.60 | 84.82 | 85.30 | 84,840 | 7,223,375 | 85.141 | 85.16 | 85.10 | 85.60 | 84.82 | 85.30 | 84,840 | 85.141 | 0.78% |
| 2024-01-02 | 0 | 84.50 | 84.50 | 84.60 | 83.38 | 84.56 | 46,200 | 3,898,416 | 84.381 | 84.50 | 84.50 | 84.60 | 83.38 | 84.56 | 46,200 | 84.381 | 1.34% |
| 2023-12-29 | 0 | 83.38 | 83.38 | 83.50 | 83.24 | 83.58 | 12,020 | 1,002,041 | 83.364 | 83.38 | 83.38 | 83.50 | 83.24 | 83.58 | 12,020 | 83.364 | 0.17% |
| 2023-12-28 | 0 | 83.24 | 83.24 | 83.30 | 83.00 | 83.38 | 16,890 | 1,404,764 | 83.171 | 83.24 | 83.24 | 83.30 | 83.00 | 83.38 | 16,890 | 83.171 | -0.17% |
| 2023-12-27 | 0 | 83.38 | 83.38 | 83.40 | 81.80 | 83.40 | 61,060 | 5,073,809 | 83.095 | 83.38 | 83.38 | 83.40 | 81.80 | 83.40 | 61,060 | 83.095 | 2.76% |
| 2023-12-22 | 0 | 81.14 | 80.98 | 81.14 | 80.90 | 81.42 | 45,400 | 3,680,715 | 81.073 | 81.14 | 80.98 | 81.14 | 80.90 | 81.42 | 45,400 | 81.073 | -0.32% |
| 2023-12-21 | 0 | 81.40 | 81.40 | 81.82 | 81.18 | 82.20 | 68,910 | 5,612,375 | 81.445 | 81.40 | 81.40 | 81.82 | 81.18 | 82.20 | 68,910 | 81.445 | -0.76% |
| 2023-12-20 | 0 | 82.02 | 82.02 | 82.10 | 82.00 | 82.74 | 132,610 | 10,926,630 | 82.397 | 82.02 | 82.02 | 82.10 | 82.00 | 82.74 | 132,610 | 82.397 | 0.12% |
| 2023-12-19 | 0 | 81.92 | 81.92 | 82.30 | 81.30 | 82.26 | 157,010 | 12,891,323 | 82.105 | 81.92 | 81.92 | 82.30 | 81.30 | 82.26 | 157,010 | 82.105 | 0.89% |
| 2023-12-18 | 0 | 81.20 | 81.20 | 81.44 | 80.76 | 81.50 | 108,130 | 8,790,952 | 81.300 | 81.20 | 81.20 | 81.44 | 80.76 | 81.50 | 108,130 | 81.300 | 0.62% |
| 2023-12-15 | 0 | 80.70 | 80.68 | 80.80 | 80.38 | 80.84 | 40,910 | 3,297,058 | 80.593 | 80.70 | 80.68 | 80.80 | 80.38 | 80.84 | 40,910 | 80.593 | 0.72% |
| 2023-12-14 | 0 | 80.12 | 80.00 | 80.30 | 79.56 | 80.12 | 66,590 | 5,315,833 | 79.829 | 80.12 | 80.00 | 80.30 | 79.56 | 80.12 | 66,590 | 79.829 | 0.96% |
| 2023-12-13 | 0 | 79.36 | 79.36 | 79.46 | 79.00 | 79.58 | 51,060 | 4,046,425 | 79.248 | 79.36 | 79.36 | 79.46 | 79.00 | 79.58 | 51,060 | 79.248 | 0.18% |
| 2023-12-12 | 0 | 79.22 | 79.22 | 79.38 | 79.08 | 79.50 | 53,370 | 4,232,338 | 79.302 | 79.22 | 79.22 | 79.38 | 79.08 | 79.50 | 53,370 | 79.302 | 0.41% |
| 2023-12-11 | 0 | 78.90 | 78.70 | 79.00 | 78.56 | 79.02 | 21,140 | 1,665,468 | 78.783 | 78.90 | 78.70 | 79.00 | 78.56 | 79.02 | 21,140 | 78.783 | 0.64% |
| 2023-12-08 | 0 | 78.40 | 78.34 | 78.40 | 78.34 | 78.80 | 23,400 | 1,838,422 | 78.565 | 78.40 | 78.34 | 78.40 | 78.34 | 78.80 | 23,400 | 78.565 | 0.85% |
| 2023-12-07 | 0 | 77.74 | 77.74 | 77.76 | 77.64 | 78.02 | 33,150 | 2,577,171 | 77.743 | 77.74 | 77.74 | 77.76 | 77.64 | 78.02 | 33,150 | 77.743 | -0.36% |
| 2023-12-06 | 0 | 78.02 | 78.00 | 78.02 | 77.94 | 78.46 | 41,290 | 3,222,185 | 78.038 | 78.02 | 78.00 | 78.02 | 77.94 | 78.46 | 41,290 | 78.038 | -0.51% |
| 2023-12-05 | 0 | 78.42 | 78.30 | 78.40 | 78.26 | 79.00 | 64,410 | 5,054,635 | 78.476 | 78.42 | 78.30 | 78.40 | 78.26 | 79.00 | 64,410 | 78.476 | -0.71% |
| 2023-12-04 | 0 | 78.98 | 78.96 | 79.20 | 78.70 | 79.20 | 99,390 | 7,843,868 | 78.920 | 78.98 | 78.96 | 79.20 | 78.70 | 79.20 | 99,390 | 78.920 | 0.38% |
| 2023-12-01 | 0 | 78.68 | 78.80 | 78.90 | 78.54 | 78.94 | 208,170 | 16,386,907 | 78.719 | 78.68 | 78.80 | 78.90 | 78.54 | 78.94 | 208,170 | 78.719 | 0.72% |
| 2023-11-30 | 0 | 78.12 | 77.86 | 78.12 | 77.80 | 78.56 | 300,450 | 23,477,687 | 78.142 | 78.12 | 77.86 | 78.12 | 77.80 | 78.56 | 300,450 | 78.142 | 0.72% |
| 2023-11-29 | 0 | 77.56 | 77.56 | 78.00 | 77.30 | 77.80 | 247,300 | 19,186,337 | 77.583 | 77.56 | 77.56 | 78.00 | 77.30 | 77.80 | 247,300 | 77.583 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy