CSOP Saudi Arabia ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 82830 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-31 | 0 | 66.98 | - | - | - | - | 0 | 0 | - | 66.98 | - | - | - | - | 0 | - | -0.53% |
| 2025-12-30 | 0 | 67.34 | - | - | - | - | 0 | 0 | - | 67.34 | - | - | - | - | 0 | - | -0.18% |
| 2025-12-29 | 0 | 67.46 | - | - | - | - | 0 | 0 | - | 67.46 | - | - | - | - | 0 | - | -1.23% |
| 2025-12-24 | 0 | 68.30 | - | - | - | - | 0 | 0 | - | 68.30 | - | - | - | - | 0 | - | 0.53% |
| 2025-12-23 | 0 | 67.94 | - | - | - | - | 0 | 0 | - | 67.94 | - | - | - | - | 0 | - | 0.62% |
| 2025-12-22 | 0 | 67.52 | - | - | - | - | 0 | 0 | - | 67.52 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-19 | 0 | 67.52 | - | - | - | - | 0 | 0 | - | 67.52 | - | - | - | - | 0 | - | 0.72% |
| 2025-12-18 | 0 | 67.04 | - | - | 66.98 | 67.02 | 7,600 | 509,200 | 67.000 | 67.04 | - | - | 66.98 | 67.02 | 7,600 | 67.000 | -0.27% |
| 2025-12-17 | 0 | 67.22 | - | - | - | - | 0 | 0 | - | 67.22 | - | - | - | - | 0 | - | -1.21% |
| 2025-12-16 | 0 | 68.04 | - | - | 68.04 | 68.04 | 3,800 | 258,552 | 68.040 | 68.04 | - | - | 68.04 | 68.04 | 3,800 | 68.040 | -0.38% |
| 2025-12-15 | 0 | 68.30 | - | - | 69.50 | 69.50 | 50 | 3,475 | 69.500 | 68.30 | - | - | 69.50 | 69.50 | 50 | 69.500 | -1.78% |
| 2025-12-12 | 0 | 69.54 | - | - | 69.52 | 69.54 | 15,290 | 1,063,188 | 69.535 | 69.54 | - | - | 69.52 | 69.54 | 15,290 | 69.535 | 0.00% |
| 2025-12-11 | 0 | 69.54 | - | - | - | - | 0 | 0 | - | 69.54 | - | - | - | - | 0 | - | 0.14% |
| 2025-12-10 | 0 | 69.44 | - | - | - | - | 0 | 0 | - | 69.44 | - | - | - | - | 0 | - | 1.08% |
| 2025-12-09 | 0 | 68.70 | - | - | - | - | 0 | 0 | - | 68.70 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-08 | 0 | 68.70 | - | - | - | - | 0 | 0 | - | 68.70 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-05 | 0 | 68.70 | - | - | - | - | 0 | 0 | - | 68.70 | - | - | - | - | 0 | - | 0.12% |
| 2025-12-04 | 0 | 68.62 | 68.20 | - | - | - | 0 | 0 | - | 68.62 | 68.20 | - | - | - | 0 | - | 0.56% |
| 2025-12-03 | 0 | 68.24 | 68.14 | - | - | - | 0 | 0 | - | 68.24 | 68.14 | - | - | - | 0 | - | -0.29% |
| 2025-12-02 | 0 | 68.44 | 68.26 | - | - | - | 0 | 0 | - | 68.44 | 68.26 | - | - | - | 0 | - | 0.00% |
| 2025-12-01 | 0 | 68.44 | - | - | - | - | 0 | 0 | - | 68.44 | - | - | - | - | 0 | - | -1.24% |
| 2025-11-28 | 0 | 69.30 | - | - | - | - | 0 | 0 | - | 69.30 | - | - | - | - | 0 | - | -0.09% |
| 2025-11-27 | 0 | 69.36 | - | - | - | - | 0 | 0 | - | 69.36 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-26 | 0 | 69.36 | - | - | 69.36 | 69.36 | 100 | 6,936 | 69.360 | 69.36 | - | - | 69.36 | 69.36 | 100 | 69.360 | -1.87% |
| 2025-11-25 | 0 | 70.68 | 69.90 | - | - | - | 0 | 0 | - | 70.68 | 69.90 | - | - | - | 0 | - | -0.79% |
| 2025-11-24 | 0 | 71.24 | - | - | - | - | 0 | 0 | - | 71.24 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-21 | 0 | 71.24 | - | - | - | - | 0 | 0 | - | 71.24 | - | - | - | - | 0 | - | -0.86% |
| 2025-11-20 | 0 | 71.86 | - | - | - | - | 0 | 0 | - | 71.86 | - | - | - | - | 0 | - | -0.11% |
| 2025-11-19 | 0 | 71.94 | 71.80 | - | - | - | 0 | 0 | - | 71.94 | 71.80 | - | - | - | 0 | - | 0.25% |
| 2025-11-18 | 0 | 71.76 | 70.90 | - | - | - | 0 | 0 | - | 71.76 | 70.90 | - | - | - | 0 | - | -0.44% |
| 2025-11-17 | 0 | 72.08 | 71.08 | - | - | - | 0 | 0 | - | 72.08 | 71.08 | - | - | - | 0 | - | -0.19% |
| 2025-11-14 | 0 | 72.22 | - | - | - | - | 0 | 0 | - | 72.22 | - | - | - | - | 0 | - | -1.20% |
| 2025-11-13 | 0 | 73.10 | 72.30 | 73.40 | - | - | 0 | 0 | - | 73.10 | 72.30 | 73.40 | - | - | 0 | - | -0.54% |
| 2025-11-12 | 0 | 73.50 | - | - | 73.50 | 73.50 | 3,800 | 279,300 | 73.500 | 73.50 | - | - | 73.50 | 73.50 | 3,800 | 73.500 | 0.49% |
| 2025-11-11 | 0 | 73.14 | 72.38 | - | - | - | 0 | 0 | - | 73.14 | 72.38 | - | - | - | 0 | - | 0.00% |
| 2025-11-10 | 0 | 73.14 | 71.00 | - | - | - | 0 | 0 | - | 73.14 | 71.00 | - | - | - | 0 | - | -0.52% |
| 2025-11-07 | 0 | 73.52 | - | - | - | - | 0 | 0 | - | 73.52 | - | - | - | - | 0 | - | -0.16% |
| 2025-11-06 | 0 | 73.64 | - | - | - | - | 0 | 0 | - | 73.64 | - | - | - | - | 0 | - | -0.38% |
| 2025-11-05 | 0 | 73.92 | - | - | 74.30 | 74.30 | 110 | 8,173 | 74.300 | 73.92 | - | - | 74.30 | 74.30 | 110 | 74.300 | -1.10% |
| 2025-11-04 | 0 | 74.74 | - | - | - | - | 0 | 0 | - | 74.74 | - | - | - | - | 0 | - | -0.19% |
| 2025-11-03 | 0 | 74.88 | - | - | - | - | 0 | 0 | - | 74.88 | - | - | - | - | 0 | - | -0.11% |
| 2025-10-31 | 0 | 74.96 | - | - | 74.86 | 75.02 | 10,050 | 753,035 | 74.929 | 74.96 | - | - | 74.86 | 75.02 | 10,050 | 74.929 | -1.70% |
| 2025-10-30 | 0 | 76.26 | - | - | 76.00 | 76.00 | 500 | 38,000 | 76.000 | 76.26 | - | - | 76.00 | 76.00 | 500 | 76.000 | 0.95% |
| 2025-10-28 | 0 | 75.54 | - | - | - | - | 0 | 0 | - | 75.54 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-27 | 0 | 75.54 | - | - | - | - | 0 | 0 | - | 75.54 | - | - | - | - | 0 | - | -0.18% |
| 2025-10-24 | 0 | 75.68 | - | - | - | - | 0 | 0 | - | 75.68 | - | - | - | - | 0 | - | 0.50% |
| 2025-10-23 | 0 | 75.30 | - | - | 75.48 | 75.48 | 3,800 | 286,824 | 75.480 | 75.30 | - | - | 75.48 | 75.48 | 3,800 | 75.480 | 0.19% |
| 2025-10-22 | 0 | 75.16 | - | - | - | - | 0 | 0 | - | 75.16 | - | - | - | - | 0 | - | -0.61% |
| 2025-10-21 | 0 | 75.62 | - | 77.52 | 76.06 | 76.06 | 3,800 | 289,028 | 76.060 | 75.62 | - | 77.52 | 76.06 | 76.06 | 3,800 | 76.060 | -0.37% |
| 2025-10-20 | 0 | 75.90 | - | 77.28 | - | - | 0 | 0 | - | 75.90 | - | 77.28 | - | - | 0 | - | 0.03% |
| 2025-10-17 | 0 | 75.88 | - | 76.10 | - | - | 0 | 0 | - | 75.88 | - | 76.10 | - | - | 0 | - | -0.32% |
| 2025-10-16 | 0 | 76.12 | - | 77.28 | - | - | 0 | 0 | - | 76.12 | - | 77.28 | - | - | 0 | - | 0.48% |
| 2025-10-15 | 0 | 75.76 | - | 77.20 | 75.76 | 75.76 | 3,800 | 287,888 | 75.760 | 75.76 | - | 77.20 | 75.76 | 75.76 | 3,800 | 75.760 | -0.03% |
| 2025-10-14 | 0 | 75.78 | - | - | - | - | 0 | 0 | - | 75.78 | - | - | - | - | 0 | - | 0.56% |
| 2025-10-13 | 0 | 75.36 | 75.30 | 76.80 | 75.24 | 75.36 | 11,400 | 858,420 | 75.300 | 75.36 | 75.30 | 76.80 | 75.24 | 75.36 | 11,400 | 75.300 | -0.19% |
| 2025-10-10 | 0 | 75.50 | - | - | 75.50 | 75.50 | 2,510 | 189,505 | 75.500 | 75.50 | - | - | 75.50 | 75.50 | 2,510 | 75.500 | -0.05% |
| 2025-10-09 | 0 | 75.54 | - | 78.00 | 75.30 | 75.30 | 460 | 34,638 | 75.300 | 75.54 | - | 78.00 | 75.30 | 75.30 | 460 | 75.300 | -0.37% |
| 2025-10-08 | 0 | 75.82 | - | 76.80 | - | - | 0 | 0 | - | 75.82 | - | 76.80 | - | - | 0 | - | 0.00% |
| 2025-10-06 | 0 | 75.82 | - | - | - | - | 0 | 0 | - | 75.82 | - | - | - | - | 0 | - | 0.74% |
| 2025-10-03 | 0 | 75.26 | - | 76.60 | 75.38 | 75.38 | 50 | 3,769 | 75.380 | 75.26 | - | 76.60 | 75.38 | 75.38 | 50 | 75.380 | 0.27% |
| 2025-10-02 | 0 | 75.06 | - | 76.60 | 75.04 | 75.06 | 12,440 | 933,559 | 75.045 | 75.06 | - | 76.60 | 75.04 | 75.06 | 12,440 | 75.045 | 0.56% |
| 2025-09-30 | 0 | 74.64 | - | - | 74.56 | 74.56 | 3,840 | 286,310 | 74.560 | 74.64 | - | - | 74.56 | 74.56 | 3,840 | 74.560 | 1.52% |
| 2025-09-29 | 0 | 73.52 | - | - | 73.12 | 73.64 | 3,850 | 281,538 | 73.127 | 73.52 | - | - | 73.12 | 73.64 | 3,850 | 73.127 | -0.59% |
| 2025-09-26 | 0 | 73.96 | - | - | - | - | 0 | 0 | - | 73.96 | - | - | - | - | 0 | - | -0.46% |
| 2025-09-25 | 0 | 74.30 | - | 76.60 | 74.30 | 75.32 | 4,620 | 346,468 | 74.993 | 74.30 | - | 76.60 | 74.30 | 75.32 | 4,620 | 74.993 | 0.08% |
| 2025-09-24 | 0 | 74.24 | 74.00 | 76.20 | 73.62 | 75.26 | 24,520 | 1,832,397 | 74.731 | 74.24 | 74.00 | 76.20 | 73.62 | 75.26 | 24,520 | 74.731 | 4.77% |
| 2025-09-23 | 0 | 70.86 | - | - | 70.86 | 70.86 | 3,800 | 269,268 | 70.860 | 70.86 | - | - | 70.86 | 70.86 | 3,800 | 70.860 | 0.83% |
| 2025-09-22 | 0 | 70.28 | 70.00 | - | 70.16 | 70.16 | 3,800 | 266,608 | 70.160 | 70.28 | 70.00 | - | 70.16 | 70.16 | 3,800 | 70.160 | 0.40% |
| 2025-09-19 | 0 | 70.00 | - | - | 69.96 | 69.96 | 3,800 | 265,848 | 69.960 | 70.00 | - | - | 69.96 | 69.96 | 3,800 | 69.960 | 0.92% |
| 2025-09-18 | 0 | 69.36 | - | - | - | - | 0 | 0 | - | 69.36 | - | - | - | - | 0 | - | 1.11% |
| 2025-09-17 | 0 | 68.60 | - | - | - | - | 0 | 0 | - | 68.60 | - | - | - | - | 0 | - | 0.73% |
| 2025-09-16 | 0 | 68.10 | - | - | - | - | 0 | 0 | - | 68.10 | - | - | - | - | 0 | - | -0.06% |
| 2025-09-15 | 0 | 68.14 | - | - | - | - | 0 | 0 | - | 68.14 | - | - | - | - | 0 | - | -0.47% |
| 2025-09-12 | 0 | 68.46 | - | - | - | - | 0 | 0 | - | 68.46 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-11 | 0 | 68.46 | - | - | - | - | 0 | 0 | - | 68.46 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-10 | 0 | 68.46 | - | - | 68.52 | 68.52 | 3,800 | 260,376 | 68.520 | 68.46 | - | - | 68.52 | 68.52 | 3,800 | 68.520 | 0.23% |
| 2025-09-09 | 0 | 68.30 | - | - | - | - | 0 | 0 | - | 68.30 | - | - | - | - | 0 | - | -1.13% |
| 2025-09-08 | 0 | 69.08 | - | - | 69.04 | 69.28 | 430 | 29,708 | 69.088 | 69.08 | - | - | 69.04 | 69.28 | 430 | 69.088 | -0.92% |
| 2025-09-05 | 0 | 69.72 | - | 69.72 | - | - | 0 | 0 | - | 69.72 | - | 69.72 | - | - | 0 | - | 0.00% |
| 2025-09-04 | 0 | 69.72 | 69.34 | - | - | - | 0 | 0 | - | 69.72 | 69.34 | - | - | - | 0 | - | -0.11% |
| 2025-09-03 | 0 | 69.80 | - | - | - | - | 0 | 0 | - | 69.80 | - | - | - | - | 0 | - | 0.06% |
| 2025-09-02 | 0 | 69.76 | - | - | - | - | 0 | 0 | - | 69.76 | - | - | - | - | 0 | - | -0.23% |
| 2025-09-01 | 0 | 69.92 | 69.46 | - | - | - | 0 | 0 | - | 69.92 | 69.46 | - | - | - | 0 | - | -0.03% |
| 2025-08-29 | 0 | 69.94 | 69.78 | - | - | - | 0 | 0 | - | 69.94 | 69.78 | - | - | - | 0 | - | -0.82% |
| 2025-08-28 | 0 | 70.52 | - | - | - | - | 0 | 0 | - | 70.52 | - | - | - | - | 0 | - | -0.82% |
| 2025-08-27 | 0 | 71.10 | - | - | - | - | 0 | 0 | - | 71.10 | - | - | - | - | 0 | - | -0.20% |
| 2025-08-26 | 0 | 71.24 | - | - | - | - | 0 | 0 | - | 71.24 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-25 | 0 | 71.24 | - | - | 71.24 | 71.26 | 10,040 | 715,374 | 71.252 | 71.24 | - | - | 71.24 | 71.26 | 10,040 | 71.252 | 0.00% |
| 2025-08-22 | 0 | 71.24 | - | - | 71.24 | 71.24 | 2,200 | 156,728 | 71.240 | 71.24 | - | - | 71.24 | 71.24 | 2,200 | 71.240 | -0.03% |
| 2025-08-21 | 0 | 71.26 | - | - | 71.18 | 71.28 | 11,400 | 812,060 | 71.233 | 71.26 | - | - | 71.18 | 71.28 | 11,400 | 71.233 | -0.06% |
| 2025-08-20 | 0 | 71.30 | 70.96 | - | - | - | 0 | 0 | - | 71.30 | 70.96 | - | - | - | 0 | - | -0.03% |
| 2025-08-19 | 0 | 71.32 | - | - | 71.28 | 71.40 | 15,200 | 1,084,368 | 71.340 | 71.32 | - | - | 71.28 | 71.40 | 15,200 | 71.340 | 0.08% |
| 2025-08-18 | 0 | 71.26 | - | - | 71.06 | 71.30 | 19,000 | 1,352,420 | 71.180 | 71.26 | - | - | 71.06 | 71.30 | 19,000 | 71.180 | 0.91% |
| 2025-08-15 | 0 | 70.62 | - | - | - | - | 0 | 0 | - | 70.62 | - | - | - | - | 0 | - | 0.17% |
| 2025-08-14 | 0 | 70.50 | - | - | 70.36 | 70.54 | 11,400 | 802,940 | 70.433 | 70.50 | - | - | 70.36 | 70.54 | 11,400 | 70.433 | 0.03% |
| 2025-08-13 | 0 | 70.48 | - | - | 70.48 | 70.48 | 220 | 15,505 | 70.477 | 70.48 | - | - | 70.48 | 70.48 | 220 | 70.477 | -0.17% |
| 2025-08-12 | 0 | 70.60 | 70.38 | - | - | - | 0 | 0 | - | 70.60 | 70.38 | - | - | - | 0 | - | -0.51% |
| 2025-08-11 | 0 | 70.96 | 70.80 | - | 71.00 | 71.00 | 50 | 3,550 | 71.000 | 70.96 | 70.80 | - | 71.00 | 71.00 | 50 | 71.000 | -0.22% |
| 2025-08-08 | 0 | 71.12 | 70.80 | - | - | - | 0 | 0 | - | 71.12 | 70.80 | - | - | - | 0 | - | 0.00% |
| 2025-08-07 | 0 | 71.12 | - | - | 71.40 | 71.40 | 7,600 | 542,640 | 71.400 | 71.12 | - | - | 71.40 | 71.40 | 7,600 | 71.400 | 0.00% |
| 2025-08-06 | 0 | 71.12 | 70.90 | - | - | - | 0 | 0 | - | 71.12 | 70.90 | - | - | - | 0 | - | 0.57% |
| 2025-08-05 | 0 | 70.72 | - | - | 70.72 | 70.80 | 7,600 | 537,776 | 70.760 | 70.72 | - | - | 70.72 | 70.80 | 7,600 | 70.760 | 1.35% |
| 2025-08-04 | 0 | 69.78 | - | - | 69.78 | 69.78 | 3,300 | 230,274 | 69.780 | 69.78 | - | - | 69.78 | 69.78 | 3,300 | 69.780 | -1.55% |
| 2025-08-01 | 0 | 70.88 | - | - | 70.82 | 70.94 | 11,400 | 808,032 | 70.880 | 70.88 | - | - | 70.82 | 70.94 | 11,400 | 70.880 | 0.45% |
| 2025-07-31 | 0 | 70.56 | - | - | - | - | 0 | 0 | - | 70.56 | - | - | - | - | 0 | - | 0.48% |
| 2025-07-30 | 0 | 70.22 | - | - | 70.22 | 70.22 | 3,800 | 266,836 | 70.220 | 70.22 | - | - | 70.22 | 70.22 | 3,800 | 70.220 | 0.06% |
| 2025-07-29 | 0 | 70.18 | - | - | 70.18 | 70.18 | 3,800 | 266,684 | 70.180 | 70.18 | - | - | 70.18 | 70.18 | 3,800 | 70.180 | -1.15% |
| 2025-07-28 | 0 | 71.00 | - | - | 71.00 | 71.00 | 60 | 4,260 | 71.000 | 71.00 | - | - | 71.00 | 71.00 | 60 | 71.000 | 0.65% |
| 2025-07-25 | 0 | 70.54 | - | - | 70.54 | 70.54 | 3,800 | 268,052 | 70.540 | 70.54 | - | - | 70.54 | 70.54 | 3,800 | 70.540 | 0.26% |
| 2025-07-24 | 0 | 70.36 | - | - | - | - | 0 | 0 | - | 70.36 | - | - | - | - | 0 | - | 0.29% |
| 2025-07-23 | 0 | 70.16 | - | - | - | - | 0 | 0 | - | 70.16 | - | - | - | - | 0 | - | -0.90% |
| 2025-07-22 | 0 | 70.80 | - | 71.26 | 70.80 | 71.00 | 580 | 41,124 | 70.903 | 70.80 | - | 71.26 | 70.80 | 71.00 | 580 | 70.903 | -0.37% |
| 2025-07-21 | 0 | 71.06 | 70.66 | - | - | - | 0 | 0 | - | 71.06 | 70.66 | - | - | - | 0 | - | -0.70% |
| 2025-07-18 | 0 | 71.56 | 70.76 | - | - | - | 0 | 0 | - | 71.56 | 70.76 | - | - | - | 0 | - | 0.00% |
| 2025-07-17 | 0 | 71.56 | 70.84 | - | - | - | 0 | 0 | - | 71.56 | 70.84 | - | - | - | 0 | - | -0.53% |
| 2025-07-16 | 0 | 71.94 | 71.22 | - | - | - | 0 | 0 | - | 71.94 | 71.22 | - | - | - | 0 | - | -0.72% |
| 2025-07-15 | 0 | 72.46 | 71.88 | - | - | - | 0 | 0 | - | 72.46 | 71.88 | - | - | - | 0 | - | -0.25% |
| 2025-07-14 | 0 | 72.64 | 71.84 | - | - | - | 0 | 0 | - | 72.64 | 71.84 | - | - | - | 0 | - | -0.47% |
| 2025-07-11 | 0 | 72.98 | - | 73.00 | - | - | 0 | 0 | - | 72.98 | - | 73.00 | - | - | 0 | - | 0.00% |
| 2025-07-10 | 0 | 72.98 | 72.22 | - | - | - | 0 | 0 | - | 72.98 | 72.22 | - | - | - | 0 | - | 0.00% |
| 2025-07-09 | 0 | 72.98 | 72.48 | - | - | - | 0 | 0 | - | 72.98 | 72.48 | - | - | - | 0 | - | 0.00% |
| 2025-07-08 | 0 | 72.98 | - | - | - | - | 0 | 0 | - | 72.98 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-07 | 0 | 72.98 | - | - | 72.98 | 72.98 | 600 | 43,788 | 72.980 | 72.98 | - | - | 72.98 | 72.98 | 600 | 72.980 | 1.05% |
| 2025-07-04 | 0 | 72.22 | - | 72.98 | - | - | 0 | 0 | - | 72.22 | - | 72.98 | - | - | 0 | - | 0.92% |
| 2025-07-03 | 0 | 71.56 | - | 73.00 | - | - | 0 | 0 | - | 71.56 | - | 73.00 | - | - | 0 | - | 0.00% |
| 2025-07-02 | 0 | 71.56 | - | 73.00 | - | - | 0 | 0 | - | 71.56 | - | 73.00 | - | - | 0 | - | 0.00% |
| 2025-06-30 | 0 | 71.56 | - | 73.00 | - | - | 0 | 0 | - | 71.56 | - | 73.00 | - | - | 0 | - | 0.56% |
| 2025-06-27 | 0 | 71.16 | - | 73.00 | - | - | 0 | 0 | - | 71.16 | - | 73.00 | - | - | 0 | - | 0.37% |
| 2025-06-26 | 0 | 70.90 | - | - | - | - | 0 | 0 | - | 70.90 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-25 | 0 | 70.90 | - | - | 70.90 | 70.90 | 7,600 | 538,840 | 70.900 | 70.90 | - | - | 70.90 | 70.90 | 7,600 | 70.900 | 1.11% |
| 2025-06-24 | 0 | 70.12 | 69.30 | - | 69.96 | 70.12 | 14,750 | 1,033,054 | 70.038 | 70.12 | 69.30 | - | 69.96 | 70.12 | 14,750 | 70.038 | 2.13% |
| 2025-06-23 | 0 | 68.66 | 68.20 | - | 68.32 | 68.32 | 600 | 40,992 | 68.320 | 68.66 | 68.20 | - | 68.32 | 68.32 | 600 | 68.320 | 0.12% |
| 2025-06-20 | 0 | 68.58 | 68.32 | - | - | - | 0 | 0 | - | 68.58 | 68.32 | - | - | - | 0 | - | 0.18% |
| 2025-06-19 | 0 | 68.46 | - | - | 68.46 | 68.46 | 3,800 | 260,148 | 68.460 | 68.46 | - | - | 68.46 | 68.46 | 3,800 | 68.460 | -0.73% |
| 2025-06-18 | 0 | 68.96 | - | - | - | - | 0 | 0 | - | 68.96 | - | - | - | - | 0 | - | -1.34% |
| 2025-06-17 | 0 | 69.90 | - | - | 69.80 | 69.88 | 10,000 | 698,389 | 69.839 | 69.90 | - | - | 69.80 | 69.88 | 10,000 | 69.839 | -0.09% |
| 2025-06-16 | 0 | 69.96 | 68.20 | - | 69.22 | 69.96 | 18,740 | 1,304,193 | 69.594 | 69.96 | 68.20 | - | 69.22 | 69.96 | 18,740 | 69.594 | 1.98% |
| 2025-06-13 | 0 | 68.60 | - | - | 68.60 | 69.30 | 23,240 | 1,602,365 | 68.949 | 68.60 | - | - | 68.60 | 69.30 | 23,240 | 68.949 | -2.64% |
| 2025-06-12 | 0 | 70.46 | - | - | 70.54 | 71.28 | 32,180 | 2,285,105 | 71.010 | 70.46 | - | - | 70.54 | 71.28 | 32,180 | 71.010 | -2.25% |
| 2025-06-11 | 0 | 72.08 | - | - | 71.54 | 72.08 | 24,920 | 1,790,645 | 71.856 | 72.08 | - | - | 71.54 | 72.08 | 24,920 | 71.856 | 1.26% |
| 2025-06-10 | 0 | 71.18 | - | - | - | - | 0 | 0 | - | 71.18 | - | - | - | - | 0 | - | 0.03% |
| 2025-06-09 | 0 | 71.16 | - | - | - | - | 0 | 0 | - | 71.16 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-06 | 0 | 71.16 | 70.08 | - | - | - | 0 | 0 | - | 71.16 | 70.08 | - | - | - | 0 | - | 0.00% |
| 2025-06-05 | 0 | 71.16 | 70.08 | - | 71.16 | 71.28 | 13,760 | 980,281 | 71.241 | 71.16 | 70.08 | - | 71.16 | 71.28 | 13,760 | 71.241 | 0.85% |
| 2025-06-04 | 0 | 70.56 | 70.08 | - | 70.18 | 70.50 | 3,370 | 237,581 | 70.499 | 70.56 | 70.08 | - | 70.18 | 70.50 | 3,370 | 70.499 | 0.54% |
| 2025-06-03 | 0 | 70.18 | 70.18 | - | 70.18 | 70.28 | 3,380 | 237,210 | 70.180 | 70.18 | 70.18 | - | 70.18 | 70.28 | 3,380 | 70.180 | -0.06% |
| 2025-06-02 | 0 | 70.22 | 69.98 | - | 70.10 | 70.22 | 8,500 | 596,122 | 70.132 | 70.22 | 69.98 | - | 70.10 | 70.22 | 8,500 | 70.132 | -0.68% |
| 2025-05-30 | 0 | 70.70 | 70.40 | - | 70.64 | 71.00 | 14,420 | 1,018,829 | 70.654 | 70.70 | 70.40 | - | 70.64 | 71.00 | 14,420 | 70.654 | -1.23% |
| 2025-05-29 | 0 | 71.58 | - | - | 71.58 | 71.78 | 8,080 | 579,294 | 71.695 | 71.58 | - | - | 71.58 | 71.78 | 8,080 | 71.695 | 0.62% |
| 2025-05-28 | 0 | 71.14 | - | - | 70.78 | 71.14 | 20,100 | 1,427,046 | 70.997 | 71.14 | - | - | 70.78 | 71.14 | 20,100 | 70.997 | -0.48% |
| 2025-05-27 | 0 | 71.48 | - | - | 71.48 | 71.50 | 13,530 | 967,254 | 71.490 | 71.48 | - | - | 71.48 | 71.50 | 13,530 | 71.490 | 0.20% |
| 2025-05-26 | 0 | 71.34 | - | - | - | - | 0 | 0 | - | 71.34 | - | - | - | - | 0 | - | -1.71% |
| 2025-05-23 | 0 | 72.58 | - | - | - | - | 0 | 0 | - | 72.58 | - | - | - | - | 0 | - | -0.82% |
| 2025-05-22 | 0 | 73.18 | - | - | 73.28 | 73.28 | 1,050 | 76,944 | 73.280 | 73.18 | - | - | 73.28 | 73.28 | 1,050 | 73.280 | -1.05% |
| 2025-05-21 | 0 | 73.96 | 73.86 | - | 73.98 | 73.98 | 10 | 739 | 73.900 | 73.96 | 73.86 | - | 73.98 | 73.98 | 10 | 73.900 | -0.03% |
| 2025-05-20 | 0 | 73.98 | 73.86 | - | - | - | 0 | 0 | - | 73.98 | 73.86 | - | - | - | 0 | - | 0.00% |
| 2025-05-19 | 0 | 73.98 | 73.70 | - | 74.04 | 74.04 | 10 | 740 | 74.000 | 73.98 | 73.70 | - | 74.04 | 74.04 | 10 | 74.000 | -0.70% |
| 2025-05-16 | 0 | 74.50 | 74.22 | - | - | - | 0 | 0 | - | 74.50 | 74.22 | - | - | - | 0 | - | 0.00% |
| 2025-05-15 | 0 | 74.50 | 73.80 | - | - | - | 0 | 0 | - | 74.50 | 73.80 | - | - | - | 0 | - | 0.00% |
| 2025-05-14 | 0 | 74.50 | - | - | 74.52 | 74.84 | 5,470 | 408,577 | 74.694 | 74.50 | - | - | 74.52 | 74.84 | 5,470 | 74.694 | 0.54% |
| 2025-05-13 | 0 | 74.10 | 73.22 | - | - | - | 0 | 0 | - | 74.10 | 73.22 | - | - | - | 0 | - | 0.00% |
| 2025-05-12 | 0 | 74.10 | 73.20 | - | 73.46 | 74.10 | 14,650 | 1,081,892 | 73.849 | 74.10 | 73.20 | - | 73.46 | 74.10 | 14,650 | 73.849 | 0.87% |
| 2025-05-09 | 0 | 73.46 | 73.34 | - | - | - | 0 | 0 | - | 73.46 | 73.34 | - | - | - | 0 | - | 0.00% |
| 2025-05-08 | 0 | 73.46 | - | - | 73.36 | 73.84 | 29,520 | 2,170,671 | 73.532 | 73.46 | - | - | 73.36 | 73.84 | 29,520 | 73.532 | 0.03% |
| 2025-05-07 | 0 | 73.44 | - | 73.50 | 73.44 | 73.50 | 3,710 | 272,540 | 73.461 | 73.44 | - | 73.50 | 73.44 | 73.50 | 3,710 | 73.461 | -0.08% |
| 2025-05-06 | 0 | 73.50 | - | - | - | - | 0 | 0 | - | 73.50 | - | - | - | - | 0 | - | -1.37% |
| 2025-05-02 | 0 | 74.52 | 74.44 | - | - | - | 0 | 0 | - | 74.52 | 74.44 | - | - | - | 0 | - | -1.71% |
| 2025-04-30 | 0 | 75.82 | - | - | - | - | 0 | 0 | - | 75.82 | - | - | - | - | 0 | - | -0.34% |
| 2025-04-29 | 0 | 76.08 | - | 78.12 | - | - | 0 | 0 | - | 76.08 | - | 78.12 | - | - | 0 | - | -0.37% |
| 2025-04-28 | 0 | 76.36 | - | - | - | - | 0 | 0 | - | 76.36 | - | - | - | - | 0 | - | -0.47% |
| 2025-04-25 | 0 | 76.72 | - | - | 76.72 | 76.86 | 15,120 | 1,160,912 | 76.780 | 76.72 | - | - | 76.72 | 76.86 | 15,120 | 76.780 | 1.13% |
| 2025-04-24 | 0 | 75.86 | - | - | 75.56 | 75.82 | 7,100 | 537,274 | 75.672 | 75.86 | - | - | 75.56 | 75.82 | 7,100 | 75.672 | 0.29% |
| 2025-04-23 | 0 | 75.64 | - | - | - | - | 0 | 0 | - | 75.64 | - | - | - | - | 0 | - | 0.80% |
| 2025-04-22 | 0 | 75.04 | - | - | 75.04 | 75.04 | 3,140 | 235,625 | 75.040 | 75.04 | - | - | 75.04 | 75.04 | 3,140 | 75.040 | -0.24% |
| 2025-04-17 | 0 | 75.22 | - | 75.48 | 75.06 | 75.34 | 45,450 | 3,418,263 | 75.209 | 75.22 | - | 75.48 | 75.06 | 75.34 | 45,450 | 75.209 | -0.34% |
| 2025-04-16 | 0 | 75.48 | - | 75.60 | 75.48 | 75.48 | 3,800 | 286,824 | 75.480 | 75.48 | - | 75.60 | 75.48 | 75.48 | 3,800 | 75.480 | 0.56% |
| 2025-04-15 | 0 | 75.06 | - | - | - | - | 0 | 0 | - | 75.06 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-14 | 0 | 75.06 | - | 75.20 | 75.06 | 75.20 | 22,140 | 1,663,338 | 75.128 | 75.06 | - | 75.20 | 75.06 | 75.20 | 22,140 | 75.128 | 0.70% |
| 2025-04-11 | 0 | 74.54 | - | - | 74.36 | 74.54 | 13,510 | 1,005,564 | 74.431 | 74.54 | - | - | 74.36 | 74.54 | 13,510 | 74.431 | -0.51% |
| 2025-04-10 | 0 | 74.92 | 73.20 | - | 74.68 | 75.14 | 66,920 | 5,013,616 | 74.920 | 74.92 | 73.20 | - | 74.68 | 75.14 | 66,920 | 74.920 | 1.49% |
| 2025-04-09 | 0 | 73.82 | - | - | 72.44 | 73.82 | 73,430 | 5,370,447 | 73.137 | 73.82 | - | - | 72.44 | 73.82 | 73,430 | 73.137 | -0.83% |
| 2025-04-08 | 0 | 74.44 | - | - | 73.58 | 74.54 | 35,970 | 2,661,925 | 74.004 | 74.44 | - | - | 73.58 | 74.54 | 35,970 | 74.004 | 5.35% |
| 2025-04-07 | 0 | 70.66 | - | - | 68.74 | 69.70 | 8,840 | 614,567 | 69.521 | 70.66 | - | - | 68.74 | 69.70 | 8,840 | 69.521 | -8.76% |
| 2025-04-03 | 0 | 77.44 | - | - | 76.62 | 77.44 | 30,200 | 2,327,616 | 77.073 | 77.44 | - | - | 76.62 | 77.44 | 30,200 | 77.073 | 0.23% |
| 2025-04-02 | 0 | 77.26 | - | - | - | - | 0 | 0 | - | 77.26 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-01 | 0 | 77.26 | - | - | 77.26 | 77.36 | 7,700 | 595,282 | 77.309 | 77.26 | - | - | 77.26 | 77.36 | 7,700 | 77.309 | 0.44% |
| 2025-03-31 | 0 | 76.92 | - | 76.90 | - | - | 0 | 0 | - | 76.92 | - | 76.90 | - | - | 0 | - | -0.44% |
| 2025-03-28 | 0 | 77.26 | - | - | 77.42 | 77.42 | 7,600 | 588,392 | 77.420 | 77.26 | - | - | 77.42 | 77.42 | 7,600 | 77.420 | 0.13% |
| 2025-03-27 | 0 | 77.16 | - | 79.50 | 76.82 | 76.86 | 6,150 | 472,595 | 76.845 | 77.16 | - | 79.50 | 76.82 | 76.86 | 6,150 | 76.845 | 2.04% |
| 2025-03-26 | 0 | 75.62 | - | - | 75.52 | 75.62 | 7,980 | 603,212 | 75.590 | 75.62 | - | - | 75.52 | 75.62 | 7,980 | 75.590 | 0.13% |
| 2025-03-25 | 0 | 75.52 | - | - | 75.52 | 75.52 | 3,800 | 286,976 | 75.520 | 75.52 | - | - | 75.52 | 75.52 | 3,800 | 75.520 | 0.29% |
| 2025-03-24 | 0 | 75.30 | - | - | - | - | 0 | 0 | - | 75.30 | - | - | - | - | 0 | - | -0.16% |
| 2025-03-21 | 0 | 75.42 | - | - | - | - | 0 | 0 | - | 75.42 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-20 | 0 | 75.42 | - | - | - | - | 0 | 0 | - | 75.42 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-19 | 0 | 75.42 | - | - | - | - | 0 | 0 | - | 75.42 | - | - | - | - | 0 | - | -0.68% |
| 2025-03-18 | 0 | 75.94 | - | - | 75.98 | 75.98 | 3,800 | 288,724 | 75.980 | 75.94 | - | - | 75.98 | 75.98 | 3,800 | 75.980 | -0.24% |
| 2025-03-17 | 0 | 76.12 | - | - | 76.12 | 76.12 | 150 | 11,418 | 76.120 | 76.12 | - | - | 76.12 | 76.12 | 150 | 76.120 | 1.57% |
| 2025-03-14 | 0 | 74.94 | - | - | 74.86 | 74.94 | 8,340 | 624,788 | 74.915 | 74.94 | - | - | 74.86 | 74.94 | 8,340 | 74.915 | 0.46% |
| 2025-03-13 | 0 | 74.60 | - | - | 74.60 | 74.60 | 50 | 3,730 | 74.600 | 74.60 | - | - | 74.60 | 74.60 | 50 | 74.600 | -0.27% |
| 2025-03-12 | 0 | 74.80 | 74.20 | - | 74.48 | 74.80 | 8,890 | 663,343 | 74.617 | 74.80 | 74.20 | - | 74.48 | 74.80 | 8,890 | 74.617 | 0.65% |
| 2025-03-11 | 0 | 74.32 | - | - | 74.26 | 74.48 | 15,200 | 1,130,196 | 74.355 | 74.32 | - | - | 74.26 | 74.48 | 15,200 | 74.355 | -1.46% |
| 2025-03-10 | 0 | 75.42 | 75.20 | - | - | - | 0 | 0 | - | 75.42 | 75.20 | - | - | - | 0 | - | 0.00% |
| 2025-03-07 | 0 | 75.42 | - | - | - | - | 0 | 0 | - | 75.42 | - | - | - | - | 0 | - | -0.19% |
| 2025-03-06 | 0 | 75.56 | - | - | 75.28 | 75.70 | 19,930 | 1,503,247 | 75.426 | 75.56 | - | - | 75.28 | 75.70 | 19,930 | 75.426 | -0.66% |
| 2025-03-05 | 0 | 76.06 | - | - | 76.06 | 76.06 | 800 | 60,848 | 76.060 | 76.06 | - | - | 76.06 | 76.06 | 800 | 76.060 | -1.32% |
| 2025-03-04 | 0 | 77.08 | - | - | 77.08 | 77.28 | 3,750 | 289,650 | 77.240 | 77.08 | - | - | 77.08 | 77.28 | 3,750 | 77.240 | -0.49% |
| 2025-03-03 | 0 | 77.46 | 76.96 | - | - | - | 0 | 0 | - | 77.46 | 76.96 | - | - | - | 0 | - | 0.00% |
| 2025-02-28 | 0 | 77.46 | 76.88 | - | - | - | 0 | 0 | - | 77.46 | 76.88 | - | - | - | 0 | - | -0.69% |
| 2025-02-27 | 0 | 78.00 | 77.90 | - | 78.00 | 78.00 | 700 | 54,600 | 78.000 | 78.00 | 77.90 | - | 78.00 | 78.00 | 700 | 78.000 | -0.81% |
| 2025-02-26 | 0 | 78.64 | 77.70 | - | - | - | 0 | 0 | - | 78.64 | 77.70 | - | - | - | 0 | - | -0.10% |
| 2025-02-25 | 0 | 78.72 | 77.70 | - | - | - | 0 | 0 | - | 78.72 | 77.70 | - | - | - | 0 | - | -0.25% |
| 2025-02-24 | 0 | 78.92 | 77.70 | - | 78.48 | 78.92 | 11,930 | 939,779 | 78.774 | 78.92 | 77.70 | - | 78.48 | 78.92 | 11,930 | 78.774 | 0.05% |
| 2025-02-21 | 0 | 78.88 | 77.70 | - | - | - | 0 | 0 | - | 78.88 | 77.70 | - | - | - | 0 | - | 0.31% |
| 2025-02-20 | 0 | 78.64 | 77.70 | - | - | - | 0 | 0 | - | 78.64 | 77.70 | - | - | - | 0 | - | 0.00% |
| 2025-02-19 | 0 | 78.64 | 77.80 | - | - | - | 0 | 0 | - | 78.64 | 77.80 | - | - | - | 0 | - | 0.46% |
| 2025-02-18 | 0 | 78.28 | 77.80 | - | 78.06 | 78.28 | 4,800 | 375,524 | 78.234 | 78.28 | 77.80 | - | 78.06 | 78.28 | 4,800 | 78.234 | -0.08% |
| 2025-02-17 | 0 | 78.34 | 78.00 | - | - | - | 0 | 0 | - | 78.34 | 78.00 | - | - | - | 0 | - | -1.09% |
| 2025-02-14 | 0 | 79.20 | 78.00 | - | - | - | 0 | 0 | - | 79.20 | 78.00 | - | - | - | 0 | - | 0.00% |
| 2025-02-13 | 0 | 79.20 | 78.00 | - | 79.20 | 79.20 | 50 | 3,960 | 79.200 | 79.20 | 78.00 | - | 79.20 | 79.20 | 50 | 79.200 | -0.20% |
| 2025-02-12 | 0 | 79.36 | 79.20 | 79.62 | - | - | 0 | 0 | - | 79.36 | 79.20 | 79.62 | - | - | 0 | - | 0.00% |
| 2025-02-11 | 0 | 79.36 | 78.80 | 79.50 | 79.36 | 79.36 | 2,880 | 228,556 | 79.360 | 79.36 | 78.80 | 79.50 | 79.36 | 79.36 | 2,880 | 79.360 | -0.18% |
| 2025-02-10 | 0 | 79.50 | 78.20 | - | - | - | 0 | 0 | - | 79.50 | 78.20 | - | - | - | 0 | - | 0.51% |
| 2025-02-07 | 0 | 79.10 | 77.50 | - | - | - | 0 | 0 | - | 79.10 | 77.50 | - | - | - | 0 | - | 0.00% |
| 2025-02-06 | 0 | 79.10 | 77.46 | - | - | - | 0 | 0 | - | 79.10 | 77.46 | - | - | - | 0 | - | 0.00% |
| 2025-02-05 | 0 | 79.10 | - | - | 79.10 | 79.20 | 3,900 | 308,717 | 79.158 | 79.10 | - | - | 79.10 | 79.20 | 3,900 | 79.158 | -0.05% |
| 2025-02-04 | 0 | 79.14 | 78.60 | - | - | - | 0 | 0 | - | 79.14 | 78.60 | - | - | - | 0 | - | 0.00% |
| 2025-02-03 | 0 | 79.14 | 77.40 | - | 79.02 | 79.06 | 18,000 | 1,422,852 | 79.047 | 79.14 | 77.40 | - | 79.02 | 79.06 | 18,000 | 79.047 | 0.23% |
| 2025-01-28 | 0 | 78.96 | 78.96 | 79.34 | 78.84 | 78.86 | 11,330 | 893,407 | 78.853 | 78.96 | 78.96 | 79.34 | 78.84 | 78.86 | 11,330 | 78.853 | 0.20% |
| 2025-01-27 | 0 | 78.80 | 77.40 | - | 78.76 | 78.76 | 3,800 | 299,288 | 78.760 | 78.80 | 77.40 | - | 78.76 | 78.76 | 3,800 | 78.760 | 0.20% |
| 2025-01-24 | 0 | 78.64 | 77.40 | - | - | - | 0 | 0 | - | 78.64 | 77.40 | - | - | - | 0 | - | -0.35% |
| 2025-01-23 | 0 | 78.92 | - | - | 77.50 | 78.72 | 1,070 | 83,705 | 78.229 | 78.92 | - | - | 77.50 | 78.72 | 1,070 | 78.229 | -0.18% |
| 2025-01-22 | 0 | 79.06 | 77.50 | - | - | - | 0 | 0 | - | 79.06 | 77.50 | - | - | - | 0 | - | 0.00% |
| 2025-01-21 | 0 | 79.06 | 77.40 | - | 79.04 | 79.12 | 10,430 | 824,607 | 79.061 | 79.06 | 77.40 | - | 79.04 | 79.12 | 10,430 | 79.061 | -0.60% |
| 2025-01-20 | 0 | 79.54 | 77.40 | - | 79.54 | 79.68 | 7,950 | 632,875 | 79.607 | 79.54 | 77.40 | - | 79.54 | 79.68 | 7,950 | 79.607 | 0.73% |
| 2025-01-17 | 0 | 78.96 | 77.38 | - | 78.90 | 79.14 | 7,000 | 553,010 | 79.001 | 78.96 | 77.38 | - | 78.90 | 79.14 | 7,000 | 79.001 | -0.33% |
| 2025-01-16 | 0 | 79.22 | 77.02 | - | 78.98 | 79.22 | 11,780 | 931,802 | 79.100 | 79.22 | 77.02 | - | 78.98 | 79.22 | 11,780 | 79.100 | 1.10% |
| 2025-01-15 | 0 | 78.36 | 77.20 | - | - | - | 0 | 0 | - | 78.36 | 77.20 | - | - | - | 0 | - | 0.20% |
| 2025-01-14 | 0 | 78.20 | 76.82 | - | 78.20 | 78.20 | 1,750 | 136,850 | 78.200 | 78.20 | 76.82 | - | 78.20 | 78.20 | 1,750 | 78.200 | -0.10% |
| 2025-01-13 | 0 | 78.28 | 77.20 | - | 77.96 | 78.28 | 4,770 | 373,085 | 78.215 | 78.28 | 77.20 | - | 77.96 | 78.28 | 4,770 | 78.215 | 0.41% |
| 2025-01-10 | 0 | 77.96 | 76.22 | - | - | - | 0 | 0 | - | 77.96 | 76.22 | - | - | - | 0 | - | 0.00% |
| 2025-01-09 | 0 | 77.96 | 77.40 | - | - | - | 0 | 0 | - | 77.96 | 77.40 | - | - | - | 0 | - | 0.00% |
| 2025-01-08 | 0 | 77.96 | 76.10 | - | 77.36 | 78.02 | 21,480 | 1,665,086 | 77.518 | 77.96 | 76.10 | - | 77.36 | 78.02 | 21,480 | 77.518 | 0.39% |
| 2025-01-07 | 0 | 77.66 | 76.08 | - | - | - | 0 | 0 | - | 77.66 | 76.08 | - | - | - | 0 | - | 0.00% |
| 2025-01-06 | 0 | 77.66 | - | - | - | - | 0 | 0 | - | 77.66 | - | - | - | - | 0 | - | 0.10% |
| 2025-01-03 | 0 | 77.58 | - | - | - | - | 0 | 0 | - | 77.58 | - | - | - | - | 0 | - | 0.13% |
| 2025-01-02 | 0 | 77.48 | 75.90 | - | 77.44 | 77.44 | 40 | 3,097 | 77.425 | 77.48 | 75.90 | - | 77.44 | 77.44 | 40 | 77.425 | 1.15% |
| 2024-12-31 | 0 | 76.60 | 76.60 | 76.98 | - | - | 0 | 0 | - | 76.60 | 76.60 | 76.98 | - | - | 0 | - | 0.00% |
| 2024-12-30 | 0 | 76.60 | - | - | 76.22 | 76.60 | 7,010 | 535,385 | 76.374 | 76.60 | - | - | 76.22 | 76.60 | 7,010 | 76.374 | 0.92% |
| 2024-12-27 | 0 | 75.90 | 75.80 | - | 75.90 | 75.90 | 50 | 3,795 | 75.900 | 75.90 | 75.80 | - | 75.90 | 75.90 | 50 | 75.900 | -0.84% |
| 2024-12-24 | 0 | 76.54 | 75.80 | - | - | - | 0 | 0 | - | 76.54 | 75.80 | - | - | - | 0 | - | 0.71% |
| 2024-12-23 | 0 | 76.00 | 75.80 | - | - | - | 0 | 0 | - | 76.00 | 75.80 | - | - | - | 0 | - | 0.00% |
| 2024-12-20 | 0 | 76.00 | 75.72 | - | - | - | 0 | 0 | - | 76.00 | 75.72 | - | - | - | 0 | - | -0.31% |
| 2024-12-19 | 0 | 76.24 | 75.80 | - | 75.84 | 76.24 | 60,090 | 4,568,337 | 76.025 | 76.24 | 75.80 | - | 75.84 | 76.24 | 60,090 | 76.025 | -0.68% |
| 2024-12-18 | 0 | 76.76 | 76.30 | - | 76.78 | 76.80 | 4,560 | 350,126 | 76.782 | 76.76 | 76.30 | - | 76.78 | 76.80 | 4,560 | 76.782 | -0.75% |
| 2024-12-17 | 0 | 77.34 | 76.26 | - | 77.72 | 77.72 | 490 | 38,082 | 77.718 | 77.34 | 76.26 | - | 77.72 | 77.72 | 490 | 77.718 | -0.41% |
| 2024-12-16 | 0 | 77.66 | - | - | - | - | 0 | 0 | - | 77.66 | - | - | - | - | 0 | - | -0.28% |
| 2024-12-13 | 0 | 77.88 | 76.00 | - | - | - | 0 | 0 | - | 77.88 | 76.00 | - | - | - | 0 | - | -0.15% |
| 2024-12-12 | 0 | 78.00 | 75.62 | - | - | - | 0 | 0 | - | 78.00 | 75.62 | - | - | - | 0 | - | -0.18% |
| 2024-12-11 | 0 | 78.14 | - | - | 77.92 | 78.00 | 4,700 | 366,374 | 77.952 | 78.14 | - | - | 77.92 | 78.00 | 4,700 | 77.952 | 0.93% |
| 2024-12-10 | 0 | 77.42 | 75.50 | - | 77.26 | 77.40 | 7,050 | 545,105 | 77.320 | 77.42 | 75.50 | - | 77.26 | 77.40 | 7,050 | 77.320 | 0.62% |
| 2024-12-09 | 0 | 76.94 | 75.50 | - | 76.84 | 76.94 | 6,060 | 465,953 | 76.890 | 76.94 | 75.50 | - | 76.84 | 76.94 | 6,060 | 76.890 | 0.87% |
| 2024-12-06 | 0 | 76.28 | 75.40 | - | - | - | 0 | 0 | - | 76.28 | 75.40 | - | - | - | 0 | - | 0.00% |
| 2024-12-05 | 0 | 76.28 | 75.00 | - | 76.28 | 76.28 | 500 | 38,140 | 76.280 | 76.28 | 75.00 | - | 76.28 | 76.28 | 500 | 76.280 | 0.77% |
| 2024-12-04 | 0 | 75.70 | 74.80 | - | 75.70 | 75.92 | 11,430 | 866,370 | 75.798 | 75.70 | 74.80 | - | 75.70 | 75.92 | 11,430 | 75.798 | -0.11% |
| 2024-12-03 | 0 | 75.78 | - | - | - | - | 0 | 0 | - | 75.78 | - | - | - | - | 0 | - | 0.48% |
| 2024-12-02 | 0 | 75.42 | 74.48 | - | - | - | 0 | 0 | - | 75.42 | 74.48 | - | - | - | 0 | - | 1.26% |
| 2024-11-29 | 0 | 74.48 | 74.48 | - | 74.48 | 74.48 | 3,800 | 283,024 | 74.480 | 74.48 | 74.48 | - | 74.48 | 74.48 | 3,800 | 74.480 | 0.08% |
| 2024-11-28 | 0 | 74.42 | - | - | 74.06 | 74.42 | 13,820 | 1,026,019 | 74.242 | 74.42 | - | - | 74.06 | 74.42 | 13,820 | 74.242 | -0.77% |
| 2024-11-27 | 0 | 75.00 | - | - | 75.00 | 75.24 | 6,730 | 505,179 | 75.064 | 75.00 | - | - | 75.00 | 75.24 | 6,730 | 75.064 | -0.61% |
| 2024-11-26 | 0 | 75.46 | - | - | 75.42 | 75.46 | 3,660 | 276,170 | 75.456 | 75.46 | - | - | 75.42 | 75.46 | 3,660 | 75.456 | -0.45% |
| 2024-11-25 | 0 | 75.80 | - | - | 75.86 | 76.22 | 21,330 | 1,621,378 | 76.014 | 75.80 | - | - | 75.86 | 76.22 | 21,330 | 76.014 | -0.21% |
| 2024-11-22 | 0 | 75.96 | 75.88 | - | 75.96 | 75.96 | 50 | 3,798 | 75.960 | 75.96 | 75.88 | - | 75.96 | 75.96 | 50 | 75.960 | -0.16% |
| 2024-11-21 | 0 | 76.08 | 75.68 | - | 76.08 | 76.08 | 3,800 | 289,104 | 76.080 | 76.08 | 75.68 | - | 76.08 | 76.08 | 3,800 | 76.080 | -0.31% |
| 2024-11-20 | 0 | 76.32 | 75.70 | - | 76.32 | 76.32 | 3,100 | 236,592 | 76.320 | 76.32 | 75.70 | - | 76.32 | 76.32 | 3,100 | 76.320 | 0.63% |
| 2024-11-19 | 0 | 75.84 | 75.56 | - | 75.70 | 75.84 | 35,720 | 2,707,552 | 75.799 | 75.84 | 75.56 | - | 75.70 | 75.84 | 35,720 | 75.799 | 0.37% |
| 2024-11-18 | 0 | 75.56 | 74.80 | - | 75.56 | 75.72 | 17,280 | 1,307,450 | 75.663 | 75.56 | 74.80 | - | 75.56 | 75.72 | 17,280 | 75.663 | 1.07% |
| 2024-11-15 | 0 | 74.76 | 74.76 | - | 74.72 | 74.74 | 6,280 | 469,304 | 74.730 | 74.76 | 74.76 | - | 74.72 | 74.74 | 6,280 | 74.730 | -1.08% |
| 2024-11-14 | 0 | 75.58 | 75.50 | - | 75.58 | 76.08 | 16,150 | 1,224,764 | 75.837 | 75.58 | 75.50 | - | 75.58 | 76.08 | 16,150 | 75.837 | -0.81% |
| 2024-11-13 | 0 | 76.20 | 75.52 | - | 76.20 | 76.50 | 6,880 | 525,396 | 76.366 | 76.20 | 75.52 | - | 76.20 | 76.50 | 6,880 | 76.366 | -1.52% |
| 2024-11-12 | 0 | 77.38 | 75.48 | - | 77.32 | 77.42 | 3,310 | 255,952 | 77.327 | 77.38 | 75.48 | - | 77.32 | 77.42 | 3,310 | 77.327 | 1.07% |
| 2024-11-11 | 0 | 76.56 | 75.50 | - | - | - | 0 | 0 | - | 76.56 | 75.50 | - | - | - | 0 | - | 0.00% |
| 2024-11-08 | 0 | 76.56 | 75.48 | - | 76.54 | 76.60 | 17,830 | 1,365,006 | 76.557 | 76.56 | 75.48 | - | 76.54 | 76.60 | 17,830 | 76.557 | 0.00% |
| 2024-11-07 | 0 | 76.56 | 75.40 | - | 76.56 | 76.90 | 21,640 | 1,659,357 | 76.680 | 76.56 | 75.40 | - | 76.56 | 76.90 | 21,640 | 76.680 | -0.42% |
| 2024-11-06 | 0 | 76.88 | 75.20 | - | 75.92 | 76.88 | 37,870 | 2,884,484 | 76.168 | 76.88 | 75.20 | - | 75.92 | 76.88 | 37,870 | 76.168 | 2.48% |
| 2024-11-05 | 0 | 75.02 | - | - | 75.02 | 75.24 | 3,220 | 241,586 | 75.027 | 75.02 | - | - | 75.02 | 75.24 | 3,220 | 75.027 | -0.61% |
| 2024-11-04 | 0 | 75.48 | - | - | 75.48 | 75.62 | 6,270 | 473,814 | 75.568 | 75.48 | - | - | 75.48 | 75.62 | 6,270 | 75.568 | -0.29% |
| 2024-11-01 | 0 | 75.70 | 75.50 | - | - | - | 0 | 0 | - | 75.70 | 75.50 | - | - | - | 0 | - | -0.11% |
| 2024-10-31 | 0 | 75.78 | 75.44 | - | 75.68 | 75.78 | 6,730 | 509,638 | 75.726 | 75.78 | 75.44 | - | 75.68 | 75.78 | 6,730 | 75.726 | -0.55% |
| 2024-10-30 | 0 | 76.20 | 73.20 | - | 76.20 | 76.28 | 420 | 32,021 | 76.240 | 76.20 | 73.20 | - | 76.20 | 76.28 | 420 | 76.240 | -0.10% |
| 2024-10-29 | 0 | 76.28 | - | - | 76.28 | 76.28 | 2,110 | 160,950 | 76.280 | 76.28 | - | - | 76.28 | 76.28 | 2,110 | 76.280 | 0.18% |
| 2024-10-28 | 0 | 76.14 | - | - | 76.14 | 76.14 | 50 | 3,807 | 76.140 | 76.14 | - | - | 76.14 | 76.14 | 50 | 76.140 | 1.71% |
| 2024-10-25 | 0 | 74.86 | - | - | - | - | 0 | 0 | - | 74.86 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-24 | 0 | 74.86 | - | - | - | - | 0 | 0 | - | 74.86 | - | - | - | - | 0 | - | -0.40% |
| 2024-10-23 | 0 | 75.16 | - | - | 75.16 | 75.52 | 19,370 | 1,459,561 | 75.352 | 75.16 | - | - | 75.16 | 75.52 | 19,370 | 75.352 | -0.77% |
| 2024-10-22 | 0 | 75.74 | - | - | 75.08 | 75.90 | 3,180 | 240,849 | 75.739 | 75.74 | - | - | 75.08 | 75.90 | 3,180 | 75.739 | 0.88% |
| 2024-10-21 | 0 | 75.08 | - | - | 74.78 | 75.08 | 9,570 | 717,619 | 74.986 | 75.08 | - | - | 74.78 | 75.08 | 9,570 | 74.986 | 0.21% |
| 2024-10-18 | 0 | 74.92 | - | 74.92 | - | - | 0 | 0 | - | 74.92 | - | 74.92 | - | - | 0 | - | -1.16% |
| 2024-10-17 | 0 | 75.80 | - | - | 75.64 | 75.64 | 30,020 | 2,270,712 | 75.640 | 75.80 | - | - | 75.64 | 75.64 | 30,020 | 75.640 | 0.48% |
| 2024-10-16 | 0 | 75.44 | - | - | 75.44 | 75.44 | 3,160 | 238,390 | 75.440 | 75.44 | - | - | 75.44 | 75.44 | 3,160 | 75.440 | 0.11% |
| 2024-10-15 | 0 | 75.36 | - | 75.38 | 75.02 | 75.38 | 16,360 | 1,228,532 | 75.094 | 75.36 | - | 75.38 | 75.02 | 75.38 | 16,360 | 75.094 | 0.35% |
| 2024-10-14 | 0 | 75.10 | 73.20 | 75.34 | 75.08 | 75.28 | 10,690 | 803,419 | 75.156 | 75.10 | 73.20 | 75.34 | 75.08 | 75.28 | 10,690 | 75.156 | 0.51% |
| 2024-10-10 | 0 | 74.72 | - | - | 74.72 | 74.72 | 3,180 | 237,609 | 74.720 | 74.72 | - | - | 74.72 | 74.72 | 3,180 | 74.720 | -0.51% |
| 2024-10-09 | 0 | 75.10 | 73.20 | - | 75.08 | 75.28 | 2,890 | 217,521 | 75.267 | 75.10 | 73.20 | - | 75.08 | 75.28 | 2,890 | 75.267 | 0.97% |
| 2024-10-08 | 0 | 74.38 | 73.20 | - | 74.00 | 74.42 | 34,300 | 2,543,836 | 74.164 | 74.38 | 73.20 | - | 74.00 | 74.42 | 34,300 | 74.164 | 0.49% |
| 2024-10-07 | 0 | 74.02 | 73.20 | - | 73.60 | 74.06 | 36,080 | 2,665,074 | 73.866 | 74.02 | 73.20 | - | 73.60 | 74.06 | 36,080 | 73.866 | -0.32% |
| 2024-10-04 | 0 | 74.26 | - | - | 74.18 | 74.26 | 23,240 | 1,725,543 | 74.249 | 74.26 | - | - | 74.18 | 74.26 | 23,240 | 74.249 | -0.96% |
| 2024-10-03 | 0 | 74.98 | - | - | 74.64 | 75.12 | 19,590 | 1,467,025 | 74.886 | 74.98 | - | - | 74.64 | 75.12 | 19,590 | 74.886 | -0.16% |
| 2024-10-02 | 0 | 75.10 | 74.84 | - | 74.84 | 75.26 | 86,710 | 6,505,554 | 75.027 | 75.10 | 74.84 | - | 74.84 | 75.26 | 86,710 | 75.027 | -1.13% |
| 2024-09-30 | 0 | 75.96 | - | 76.00 | - | - | 0 | 0 | - | 75.96 | - | 76.00 | - | - | 0 | - | -0.96% |
| 2024-09-27 | 0 | 76.70 | - | - | 76.68 | 76.82 | 13,150 | 1,009,067 | 76.735 | 76.70 | - | - | 76.68 | 76.82 | 13,150 | 76.735 | 0.00% |
| 2024-09-26 | 0 | 76.70 | - | - | 76.48 | 76.70 | 4,230 | 324,235 | 76.651 | 76.70 | - | - | 76.48 | 76.70 | 4,230 | 76.651 | 0.71% |
| 2024-09-25 | 0 | 76.16 | - | - | 76.22 | 76.22 | 140 | 10,670 | 76.214 | 76.16 | - | - | 76.22 | 76.22 | 140 | 76.214 | 0.45% |
| 2024-09-24 | 0 | 75.82 | - | - | 75.40 | 75.82 | 27,600 | 2,087,698 | 75.641 | 75.82 | - | - | 75.40 | 75.82 | 27,600 | 75.641 | 0.48% |
| 2024-09-23 | 0 | 75.46 | - | - | - | - | 0 | 0 | - | 75.46 | - | - | - | - | 0 | - | 0.61% |
| 2024-09-20 | 0 | 75.00 | 75.00 | - | 74.38 | 74.38 | 50 | 3,719 | 74.380 | 75.00 | 75.00 | - | 74.38 | 74.38 | 50 | 74.380 | 0.83% |
| 2024-09-19 | 0 | 74.38 | - | - | 74.38 | 74.38 | 3,240 | 240,991 | 74.380 | 74.38 | - | - | 74.38 | 74.38 | 3,240 | 74.380 | 0.40% |
| 2024-09-17 | 0 | 74.08 | - | - | - | - | 0 | 0 | - | 74.08 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-16 | 0 | 74.08 | - | - | 74.06 | 74.08 | 4,010 | 297,045 | 74.076 | 74.08 | - | - | 74.06 | 74.08 | 4,010 | 74.076 | 0.16% |
| 2024-09-13 | 0 | 73.96 | - | - | 73.96 | 73.98 | 800 | 59,172 | 73.965 | 73.96 | - | - | 73.96 | 73.98 | 800 | 73.965 | -0.22% |
| 2024-09-12 | 0 | 74.12 | - | - | 73.78 | 74.12 | 31,880 | 2,356,793 | 73.927 | 74.12 | - | - | 73.78 | 74.12 | 31,880 | 73.927 | -0.43% |
| 2024-09-11 | 0 | 74.44 | - | - | - | - | 0 | 0 | - | 74.44 | - | - | - | - | 0 | - | -0.93% |
| 2024-09-10 | 0 | 75.14 | - | - | 74.94 | 75.12 | 20,270 | 1,520,806 | 75.027 | 75.14 | - | - | 74.94 | 75.12 | 20,270 | 75.027 | 0.08% |
| 2024-09-09 | 0 | 75.08 | - | - | 75.02 | 75.18 | 11,400 | 856,064 | 75.093 | 75.08 | - | - | 75.02 | 75.18 | 11,400 | 75.093 | -0.69% |
| 2024-09-05 | 0 | 75.60 | - | - | 75.66 | 75.66 | 3,160 | 239,085 | 75.660 | 75.60 | - | - | 75.66 | 75.66 | 3,160 | 75.660 | 0.21% |
| 2024-09-04 | 0 | 75.44 | - | - | 75.18 | 75.74 | 14,560 | 1,098,645 | 75.456 | 75.44 | - | - | 75.18 | 75.74 | 14,560 | 75.456 | -1.05% |
| 2024-09-03 | 0 | 76.24 | - | - | 76.22 | 76.24 | 6,360 | 484,822 | 76.230 | 76.24 | - | - | 76.22 | 76.24 | 6,360 | 76.230 | -0.21% |
| 2024-09-02 | 0 | 76.40 | - | - | 75.90 | 76.48 | 38,780 | 2,960,821 | 76.349 | 76.40 | - | - | 75.90 | 76.48 | 38,780 | 76.349 | 0.92% |
| 2024-08-30 | 0 | 75.70 | - | - | - | - | 0 | 0 | - | 75.70 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-29 | 0 | 75.70 | - | - | 75.70 | 76.02 | 24,190 | 1,836,723 | 75.929 | 75.70 | - | - | 75.70 | 76.02 | 24,190 | 75.929 | -0.66% |
| 2024-08-28 | 0 | 76.20 | - | - | 76.30 | 76.52 | 6,310 | 482,146 | 76.410 | 76.20 | - | - | 76.30 | 76.52 | 6,310 | 76.410 | -0.99% |
| 2024-08-27 | 0 | 76.96 | - | 77.10 | 76.90 | 76.96 | 10,310 | 793,103 | 76.926 | 76.96 | - | 77.10 | 76.90 | 76.96 | 10,310 | 76.926 | 0.03% |
| 2024-08-26 | 0 | 76.94 | - | 77.20 | 76.94 | 77.04 | 11,400 | 877,572 | 76.980 | 76.94 | - | 77.20 | 76.94 | 77.04 | 11,400 | 76.980 | 0.60% |
| 2024-08-23 | 0 | 76.48 | - | - | 76.48 | 76.48 | 270 | 20,649 | 76.478 | 76.48 | - | - | 76.48 | 76.48 | 270 | 76.478 | 0.10% |
| 2024-08-22 | 0 | 76.40 | - | 76.74 | 76.40 | 76.74 | 7,620 | 583,217 | 76.538 | 76.40 | - | 76.74 | 76.40 | 76.74 | 7,620 | 76.538 | 0.34% |
| 2024-08-21 | 0 | 76.14 | - | - | 75.60 | 76.08 | 19,670 | 1,491,413 | 75.822 | 76.14 | - | - | 75.60 | 76.08 | 19,670 | 75.822 | 1.33% |
| 2024-08-20 | 0 | 75.14 | - | - | 75.14 | 75.14 | 1,540 | 115,715 | 75.140 | 75.14 | - | - | 75.14 | 75.14 | 1,540 | 75.140 | 0.00% |
| 2024-08-19 | 0 | 75.14 | - | - | 75.14 | 75.14 | 1,540 | 115,715 | 75.140 | 75.14 | - | - | 75.14 | 75.14 | 1,540 | 75.140 | -0.82% |
| 2024-08-16 | 0 | 75.76 | - | - | 75.78 | 75.78 | 3,140 | 237,949 | 75.780 | 75.76 | - | - | 75.78 | 75.78 | 3,140 | 75.780 | 1.45% |
| 2024-08-15 | 0 | 74.68 | - | - | 74.60 | 74.60 | 30 | 2,238 | 74.600 | 74.68 | - | - | 74.60 | 74.60 | 30 | 74.600 | 0.43% |
| 2024-08-14 | 0 | 74.36 | - | - | 74.36 | 74.48 | 6,120 | 455,649 | 74.452 | 74.36 | - | - | 74.36 | 74.48 | 6,120 | 74.452 | 0.05% |
| 2024-08-13 | 0 | 74.32 | - | - | - | - | 0 | 0 | - | 74.32 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-12 | 0 | 74.32 | 73.20 | 76.80 | - | - | 0 | 0 | - | 74.32 | 73.20 | 76.80 | - | - | 0 | - | 0.51% |
| 2024-08-09 | 0 | 73.94 | 73.20 | - | 73.98 | 74.00 | 6,380 | 472,056 | 73.990 | 73.94 | 73.20 | - | 73.98 | 74.00 | 6,380 | 73.990 | 0.54% |
| 2024-08-08 | 0 | 73.54 | 71.88 | - | 73.12 | 73.54 | 31,950 | 2,342,952 | 73.332 | 73.54 | 71.88 | - | 73.12 | 73.54 | 31,950 | 73.332 | -0.76% |
| 2024-08-07 | 0 | 74.10 | 73.32 | - | 73.76 | 74.10 | 19,060 | 1,406,946 | 73.817 | 74.10 | 73.32 | - | 73.76 | 74.10 | 19,060 | 73.817 | 1.06% |
| 2024-08-06 | 0 | 73.32 | 72.58 | - | 72.50 | 73.32 | 109,890 | 8,006,553 | 72.860 | 73.32 | 72.58 | - | 72.50 | 73.32 | 109,890 | 72.860 | 2.83% |
| 2024-08-05 | 0 | 71.30 | - | - | 71.24 | 73.44 | 52,400 | 3,771,359 | 71.973 | 71.30 | - | - | 71.24 | 73.44 | 52,400 | 71.973 | -5.56% |
| 2024-08-02 | 0 | 75.50 | - | 77.48 | 76.00 | 76.12 | 15,200 | 1,156,036 | 76.055 | 75.50 | - | 77.48 | 76.00 | 76.12 | 15,200 | 76.055 | -1.90% |
| 2024-08-01 | 0 | 76.96 | - | 77.48 | 76.70 | 76.86 | 11,400 | 875,292 | 76.780 | 76.96 | - | 77.48 | 76.70 | 76.86 | 11,400 | 76.780 | 0.60% |
| 2024-07-31 | 0 | 76.50 | - | 77.26 | 76.26 | 76.58 | 11,880 | 907,860 | 76.419 | 76.50 | - | 77.26 | 76.26 | 76.58 | 11,880 | 76.419 | -0.78% |
| 2024-07-30 | 0 | 77.10 | - | 77.26 | 77.20 | 77.20 | 50 | 3,860 | 77.200 | 77.10 | - | 77.26 | 77.20 | 77.20 | 50 | 77.200 | -0.46% |
| 2024-07-29 | 0 | 77.46 | - | 78.88 | 77.16 | 77.46 | 25,780 | 1,994,576 | 77.369 | 77.46 | - | 78.88 | 77.16 | 77.46 | 25,780 | 77.369 | 1.55% |
| 2024-07-26 | 0 | 76.28 | - | - | - | - | 0 | 0 | - | 76.28 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-25 | 0 | 76.28 | 76.00 | 78.98 | 76.40 | 76.52 | 3,210 | 245,616 | 76.516 | 76.28 | 76.00 | 78.98 | 76.40 | 76.52 | 3,210 | 76.516 | -1.06% |
| 2024-07-24 | 0 | 77.10 | - | 78.98 | 77.00 | 77.10 | 11,040 | 850,696 | 77.056 | 77.10 | - | 78.98 | 77.00 | 77.10 | 11,040 | 77.056 | -0.72% |
| 2024-07-23 | 0 | 77.66 | - | 78.98 | 77.50 | 77.74 | 5,440 | 422,296 | 77.628 | 77.66 | - | 78.98 | 77.50 | 77.74 | 5,440 | 77.628 | -0.56% |
| 2024-07-22 | 0 | 78.10 | - | 78.98 | 77.92 | 78.10 | 18,760 | 1,463,278 | 78.000 | 78.10 | - | 78.98 | 77.92 | 78.10 | 18,760 | 78.000 | 0.57% |
| 2024-07-19 | 0 | 77.66 | - | 78.98 | 77.66 | 77.66 | 3,140 | 243,852 | 77.660 | 77.66 | - | 78.98 | 77.66 | 77.66 | 3,140 | 77.660 | 0.39% |
| 2024-07-18 | 0 | 77.36 | - | - | 77.36 | 77.60 | 13,600 | 1,054,269 | 77.520 | 77.36 | - | - | 77.36 | 77.60 | 13,600 | 77.520 | -0.31% |
| 2024-07-17 | 0 | 77.60 | - | - | 77.36 | 77.70 | 49,630 | 3,843,477 | 77.443 | 77.60 | - | - | 77.36 | 77.70 | 49,630 | 77.443 | 1.33% |
| 2024-07-16 | 0 | 76.58 | - | - | 76.28 | 76.58 | 7,800 | 596,032 | 76.414 | 76.58 | - | - | 76.28 | 76.58 | 7,800 | 76.414 | 0.92% |
| 2024-07-15 | 0 | 75.88 | 75.20 | - | 75.88 | 75.88 | 6,510 | 493,978 | 75.880 | 75.88 | 75.20 | - | 75.88 | 75.88 | 6,510 | 75.880 | 0.90% |
| 2024-07-12 | 0 | 75.20 | 75.20 | - | 75.16 | 75.22 | 13,110 | 985,741 | 75.190 | 75.20 | 75.20 | - | 75.16 | 75.22 | 13,110 | 75.190 | -0.21% |
| 2024-07-11 | 0 | 75.36 | 72.98 | - | 75.36 | 75.36 | 7,050 | 531,288 | 75.360 | 75.36 | 72.98 | - | 75.36 | 75.36 | 7,050 | 75.360 | 0.03% |
| 2024-07-10 | 0 | 75.34 | 75.22 | - | 75.26 | 75.34 | 220 | 16,561 | 75.277 | 75.34 | 75.22 | - | 75.26 | 75.34 | 220 | 75.277 | 0.51% |
| 2024-07-09 | 0 | 74.96 | 74.88 | - | 74.88 | 74.96 | 13,150 | 985,197 | 74.920 | 74.96 | 74.88 | - | 74.88 | 74.96 | 13,150 | 74.920 | 0.35% |
| 2024-07-08 | 0 | 74.70 | 72.98 | - | 74.40 | 74.88 | 34,060 | 2,545,154 | 74.726 | 74.70 | 72.98 | - | 74.40 | 74.88 | 34,060 | 74.726 | 0.62% |
| 2024-07-05 | 0 | 74.24 | 72.98 | - | 74.24 | 74.42 | 21,820 | 1,621,642 | 74.319 | 74.24 | 72.98 | - | 74.24 | 74.42 | 21,820 | 74.319 | 0.49% |
| 2024-07-04 | 0 | 73.88 | 73.88 | - | - | - | 0 | 0 | - | 73.88 | 73.88 | - | - | - | 0 | - | 0.11% |
| 2024-07-03 | 0 | 73.80 | - | - | 73.80 | 74.18 | 13,210 | 978,699 | 74.088 | 73.80 | - | - | 73.80 | 74.18 | 13,210 | 74.088 | -1.26% |
| 2024-07-02 | 0 | 74.74 | - | - | 75.00 | 75.00 | 60 | 4,500 | 75.000 | 74.74 | - | - | 75.00 | 75.00 | 60 | 75.000 | -0.37% |
| 2024-06-28 | 0 | 75.02 | - | - | - | - | 0 | 0 | - | 75.02 | - | - | - | - | 0 | - | 0.29% |
| 2024-06-27 | 0 | 74.80 | - | - | 74.68 | 74.80 | 7,600 | 568,024 | 74.740 | 74.80 | - | - | 74.68 | 74.80 | 7,600 | 74.740 | -0.21% |
| 2024-06-26 | 0 | 74.96 | - | - | 74.86 | 74.96 | 13,130 | 984,075 | 74.949 | 74.96 | - | - | 74.86 | 74.96 | 13,130 | 74.949 | 0.27% |
| 2024-06-25 | 0 | 74.76 | - | - | 74.76 | 75.04 | 10,270 | 768,849 | 74.864 | 74.76 | - | - | 74.76 | 75.04 | 10,270 | 74.864 | -0.95% |
| 2024-06-24 | 0 | 75.48 | - | - | 75.16 | 75.32 | 14,850 | 1,116,862 | 75.210 | 75.48 | - | - | 75.16 | 75.32 | 14,850 | 75.210 | -0.05% |
| 2024-06-21 | 0 | 75.52 | 75.52 | - | 75.40 | 75.52 | 23,510 | 1,773,806 | 75.449 | 75.52 | 75.52 | - | 75.40 | 75.52 | 23,510 | 75.449 | 0.37% |
| 2024-06-20 | 0 | 75.24 | - | - | - | - | 0 | 0 | - | 75.24 | - | - | - | - | 0 | - | 1.10% |
| 2024-06-19 | 0 | 74.42 | 74.34 | - | - | - | 0 | 0 | - | 74.42 | 74.34 | - | - | - | 0 | - | 0.46% |
| 2024-06-18 | 0 | 74.08 | 74.06 | - | 73.44 | 74.06 | 66,790 | 4,924,211 | 73.727 | 74.08 | 74.06 | - | 73.44 | 74.06 | 66,790 | 73.727 | 0.65% |
| 2024-06-17 | 0 | 73.60 | 73.20 | - | 73.20 | 73.60 | 57,290 | 4,207,124 | 73.436 | 73.60 | 73.20 | - | 73.20 | 73.60 | 57,290 | 73.436 | 0.33% |
| 2024-06-14 | 0 | 73.36 | 73.36 | - | 73.32 | 73.32 | 6,590 | 483,178 | 73.320 | 73.36 | 73.36 | - | 73.32 | 73.32 | 6,590 | 73.320 | -0.73% |
| 2024-06-13 | 0 | 73.90 | - | - | 73.88 | 74.04 | 4,310 | 318,578 | 73.916 | 73.90 | - | - | 73.88 | 74.04 | 4,310 | 73.916 | -1.41% |
| 2024-06-12 | 0 | 74.96 | - | - | 74.94 | 74.96 | 5,270 | 395,009 | 74.954 | 74.96 | - | - | 74.94 | 74.96 | 5,270 | 74.954 | -0.45% |
| 2024-06-11 | 0 | 75.30 | 73.00 | - | 75.30 | 75.30 | 270 | 20,331 | 75.300 | 75.30 | 73.00 | - | 75.30 | 75.30 | 270 | 75.300 | 2.34% |
| 2024-06-07 | 0 | 73.58 | 72.98 | - | 73.58 | 73.60 | 3,810 | 280,415 | 73.600 | 73.58 | 72.98 | - | 73.58 | 73.60 | 3,810 | 73.600 | -0.24% |
| 2024-06-06 | 0 | 73.76 | 73.00 | - | 73.88 | 73.88 | 3,800 | 280,744 | 73.880 | 73.76 | 73.00 | - | 73.88 | 73.88 | 3,800 | 73.880 | 0.57% |
| 2024-06-05 | 0 | 73.34 | 72.98 | - | 73.34 | 73.90 | 45,610 | 3,362,472 | 73.722 | 73.34 | 72.98 | - | 73.34 | 73.90 | 45,610 | 73.722 | -1.48% |
| 2024-06-04 | 0 | 74.44 | 72.98 | - | 74.44 | 74.96 | 31,120 | 2,328,951 | 74.838 | 74.44 | 72.98 | - | 74.44 | 74.96 | 31,120 | 74.838 | -0.27% |
| 2024-06-03 | 0 | 74.64 | 73.20 | - | 74.12 | 74.64 | 37,590 | 2,799,026 | 74.462 | 74.64 | 73.20 | - | 74.12 | 74.64 | 37,590 | 74.462 | 2.11% |
| 2024-05-31 | 0 | 73.10 | 73.10 | - | 73.08 | 73.88 | 11,430 | 837,341 | 73.258 | 73.10 | 73.10 | - | 73.08 | 73.88 | 11,430 | 73.258 | -1.27% |
| 2024-05-30 | 0 | 74.04 | 73.88 | - | 74.04 | 74.30 | 8,200 | 607,360 | 74.068 | 74.04 | 73.88 | - | 74.04 | 74.30 | 8,200 | 74.068 | 0.00% |
| 2024-05-29 | 0 | 74.04 | 73.88 | - | 73.98 | 74.68 | 30 | 2,227 | 74.233 | 74.04 | 73.88 | - | 73.98 | 74.68 | 30 | 74.233 | -1.04% |
| 2024-05-28 | 0 | 74.82 | 74.68 | - | 74.82 | 74.98 | 15,780 | 1,181,448 | 74.870 | 74.82 | 74.68 | - | 74.82 | 74.98 | 15,780 | 74.870 | -0.56% |
| 2024-05-27 | 0 | 75.24 | 74.98 | - | 75.14 | 75.68 | 32,120 | 2,417,985 | 75.280 | 75.24 | 74.98 | - | 75.14 | 75.68 | 32,120 | 75.280 | -0.63% |
| 2024-05-24 | 0 | 75.72 | 75.68 | - | 75.72 | 75.98 | 5,020 | 380,117 | 75.721 | 75.72 | 75.68 | - | 75.72 | 75.98 | 5,020 | 75.721 | -1.66% |
| 2024-05-23 | 0 | 77.00 | 76.54 | - | 77.12 | 77.20 | 11,990 | 925,324 | 77.175 | 77.00 | 76.54 | - | 77.12 | 77.20 | 11,990 | 77.175 | -0.03% |
| 2024-05-22 | 0 | 77.02 | 76.54 | - | 76.92 | 77.04 | 18,700 | 1,439,848 | 76.997 | 77.02 | 76.54 | - | 76.92 | 77.04 | 18,700 | 76.997 | 0.44% |
| 2024-05-21 | 0 | 76.68 | - | 77.10 | 76.68 | 77.16 | 5,070 | 390,732 | 77.067 | 76.68 | - | 77.10 | 76.68 | 77.16 | 5,070 | 77.067 | -1.57% |
| 2024-05-20 | 0 | 77.90 | 76.78 | - | 77.90 | 77.90 | 3,800 | 296,020 | 77.900 | 77.90 | 76.78 | - | 77.90 | 77.90 | 3,800 | 77.900 | 0.78% |
| 2024-05-17 | 0 | 77.30 | 76.78 | - | 77.22 | 77.22 | 1,000 | 77,220 | 77.220 | 77.30 | 76.78 | - | 77.22 | 77.22 | 1,000 | 77.220 | 0.65% |
| 2024-05-16 | 0 | 76.80 | 76.78 | - | 76.80 | 76.88 | 2,020 | 155,144 | 76.804 | 76.80 | 76.78 | - | 76.80 | 76.88 | 2,020 | 76.804 | -1.31% |
| 2024-05-14 | 0 | 77.82 | 76.88 | - | 77.82 | 77.82 | 3,800 | 295,716 | 77.820 | 77.82 | 76.88 | - | 77.82 | 77.82 | 3,800 | 77.820 | 0.54% |
| 2024-05-13 | 0 | 77.40 | 76.98 | - | 76.98 | 77.54 | 28,800 | 2,222,801 | 77.181 | 77.40 | 76.98 | - | 76.98 | 77.54 | 28,800 | 77.181 | -0.44% |
| 2024-05-10 | 0 | 77.74 | 77.54 | 77.80 | 77.70 | 77.70 | 640 | 49,728 | 77.700 | 77.74 | 77.54 | 77.80 | 77.70 | 77.70 | 640 | 77.700 | -1.27% |
| 2024-05-09 | 0 | 78.74 | 77.54 | - | 78.74 | 79.00 | 18,280 | 1,440,634 | 78.809 | 78.74 | 77.54 | - | 78.74 | 79.00 | 18,280 | 78.809 | 0.33% |
| 2024-05-08 | 0 | 78.48 | 77.54 | - | 78.36 | 78.48 | 13,680 | 1,072,800 | 78.421 | 78.48 | 77.54 | - | 78.36 | 78.48 | 13,680 | 78.421 | 0.59% |
| 2024-05-07 | 0 | 78.02 | 77.54 | - | - | - | 0 | 0 | - | 78.02 | 77.54 | - | - | - | 0 | - | 0.00% |
| 2024-05-06 | 0 | 78.02 | 77.78 | - | 77.68 | 78.02 | 720 | 56,133 | 77.963 | 78.02 | 77.78 | - | 77.68 | 78.02 | 720 | 77.963 | 0.33% |
| 2024-05-03 | 0 | 77.76 | 77.68 | 77.76 | 77.78 | 77.78 | 10 | 777 | 77.700 | 77.76 | 77.68 | 77.76 | 77.78 | 77.78 | 10 | 77.700 | -0.10% |
| 2024-05-02 | 0 | 77.84 | 77.68 | - | 77.82 | 78.28 | 4,640 | 362,429 | 78.110 | 77.84 | 77.68 | - | 77.82 | 78.28 | 4,640 | 78.110 | -1.44% |
| 2024-04-30 | 0 | 78.98 | 78.28 | 80.20 | 79.12 | 79.12 | 3,800 | 300,656 | 79.120 | 78.98 | 78.28 | 80.20 | 79.12 | 79.12 | 3,800 | 79.120 | 0.71% |
| 2024-04-29 | 0 | 78.42 | 78.28 | - | 78.36 | 78.88 | 12,100 | 953,189 | 78.776 | 78.42 | 78.28 | - | 78.36 | 78.88 | 12,100 | 78.776 | 0.03% |
| 2024-04-26 | 0 | 78.40 | 78.38 | - | 78.40 | 78.40 | 1,200 | 94,080 | 78.400 | 78.40 | 78.38 | - | 78.40 | 78.40 | 1,200 | 78.400 | 0.00% |
| 2024-04-25 | 0 | 78.40 | 78.38 | - | 78.08 | 78.72 | 20,190 | 1,581,237 | 78.318 | 78.40 | 78.38 | - | 78.08 | 78.72 | 20,190 | 78.318 | -1.46% |
| 2024-04-24 | 0 | 79.56 | 77.38 | - | - | - | 0 | 0 | - | 79.56 | 77.38 | - | - | - | 0 | - | -0.18% |
| 2024-04-23 | 0 | 79.70 | 77.38 | - | 79.70 | 79.70 | 100 | 7,970 | 79.700 | 79.70 | 77.38 | - | 79.70 | 79.70 | 100 | 79.700 | 0.18% |
| 2024-04-22 | 0 | 79.56 | 77.38 | - | 79.50 | 79.56 | 12,600 | 1,001,866 | 79.513 | 79.56 | 77.38 | - | 79.50 | 79.56 | 12,600 | 79.513 | 1.61% |
| 2024-04-19 | 0 | 78.30 | 77.38 | 78.54 | 78.30 | 78.90 | 44,640 | 3,513,483 | 78.707 | 78.30 | 77.38 | 78.54 | 78.30 | 78.90 | 44,640 | 78.707 | -1.36% |
| 2024-04-18 | 0 | 79.38 | 78.54 | - | 78.62 | 79.48 | 44,420 | 3,517,960 | 79.198 | 79.38 | 78.54 | - | 78.62 | 79.48 | 44,420 | 79.198 | 0.51% |
| 2024-04-17 | 0 | 78.98 | - | - | 78.94 | 79.76 | 44,860 | 3,552,064 | 79.181 | 78.98 | - | - | 78.94 | 79.76 | 44,860 | 79.181 | -2.57% |
| 2024-04-16 | 0 | 81.06 | 79.38 | - | 80.98 | 81.06 | 11,560 | 936,591 | 81.020 | 81.06 | 79.38 | - | 80.98 | 81.06 | 11,560 | 81.020 | -0.32% |
| 2024-04-15 | 0 | 81.32 | 81.00 | - | 80.96 | 81.10 | 26,780 | 2,169,637 | 81.017 | 81.32 | 81.00 | - | 80.96 | 81.10 | 26,780 | 81.017 | -0.12% |
| 2024-04-12 | 0 | 81.42 | 81.38 | - | - | - | 0 | 0 | - | 81.42 | 81.38 | - | - | - | 0 | - | 0.05% |
| 2024-04-11 | 0 | 81.38 | 79.66 | - | 81.38 | 81.40 | 100 | 8,139 | 81.390 | 81.38 | 79.66 | - | 81.38 | 81.40 | 100 | 81.390 | -0.07% |
| 2024-04-10 | 0 | 81.44 | 79.66 | - | 81.32 | 81.32 | 500 | 40,660 | 81.320 | 81.44 | 79.66 | - | 81.32 | 81.32 | 500 | 81.320 | 0.07% |
| 2024-04-09 | 0 | 81.38 | 79.36 | - | - | - | 0 | 0 | - | 81.38 | 79.36 | - | - | - | 0 | - | 0.25% |
| 2024-04-08 | 0 | 81.18 | 80.20 | - | - | - | 0 | 0 | - | 81.18 | 80.20 | - | - | - | 0 | - | 0.22% |
| 2024-04-05 | 0 | 81.00 | 79.28 | - | - | - | 0 | 0 | - | 81.00 | 79.28 | - | - | - | 0 | - | 0.65% |
| 2024-04-03 | 0 | 80.48 | 79.28 | - | 80.10 | 80.48 | 21,650 | 1,737,937 | 80.274 | 80.48 | 79.28 | - | 80.10 | 80.48 | 21,650 | 80.274 | 1.11% |
| 2024-04-02 | 0 | 79.60 | 79.28 | - | 79.26 | 79.60 | 14,310 | 1,135,040 | 79.318 | 79.60 | 79.28 | - | 79.26 | 79.60 | 14,310 | 79.318 | -1.22% |
| 2024-03-28 | 0 | 80.58 | 78.68 | - | 80.14 | 80.78 | 47,670 | 3,839,097 | 80.535 | 80.58 | 78.68 | - | 80.14 | 80.78 | 47,670 | 80.535 | 0.85% |
| 2024-03-27 | 0 | 79.90 | 79.90 | - | 79.90 | 80.00 | 3,930 | 314,020 | 79.903 | 79.90 | 79.90 | - | 79.90 | 80.00 | 3,930 | 79.903 | -0.65% |
| 2024-03-26 | 0 | 80.42 | 80.22 | - | 80.26 | 80.26 | 630 | 50,563 | 80.259 | 80.42 | 80.22 | - | 80.26 | 80.26 | 630 | 80.259 | -0.49% |
| 2024-03-25 | 0 | 80.82 | 80.64 | - | 80.76 | 81.00 | 1,420 | 114,740 | 80.803 | 80.82 | 80.64 | - | 80.76 | 81.00 | 1,420 | 80.803 | -0.59% |
| 2024-03-22 | 0 | 81.30 | - | - | 81.30 | 81.36 | 4,010 | 326,247 | 81.358 | 81.30 | - | - | 81.30 | 81.36 | 4,010 | 81.358 | 0.62% |
| 2024-03-21 | 0 | 80.80 | - | - | 80.42 | 80.68 | 42,240 | 3,400,374 | 80.501 | 80.80 | - | - | 80.42 | 80.68 | 42,240 | 80.501 | 0.25% |
| 2024-03-20 | 0 | 80.60 | 80.36 | - | 80.54 | 80.66 | 40,730 | 3,283,738 | 80.622 | 80.60 | 80.36 | - | 80.54 | 80.66 | 40,730 | 80.622 | 0.67% |
| 2024-03-19 | 0 | 80.06 | - | - | - | - | 0 | 0 | - | 80.06 | - | - | - | - | 0 | - | 0.02% |
| 2024-03-18 | 0 | 80.04 | 79.20 | - | 80.04 | 80.08 | 570 | 45,625 | 80.044 | 80.04 | 79.20 | - | 80.04 | 80.08 | 570 | 80.044 | 0.50% |
| 2024-03-15 | 0 | 79.64 | - | - | 79.64 | 79.94 | 83,010 | 6,621,892 | 79.772 | 79.64 | - | - | 79.64 | 79.94 | 83,010 | 79.772 | -0.52% |
| 2024-03-14 | 0 | 80.06 | 78.20 | - | 79.60 | 79.84 | 7,260 | 579,391 | 79.806 | 80.06 | 78.20 | - | 79.60 | 79.84 | 7,260 | 79.806 | 1.06% |
| 2024-03-13 | 0 | 79.22 | 78.58 | - | 79.14 | 79.14 | 610 | 48,275 | 79.139 | 79.22 | 78.58 | - | 79.14 | 79.14 | 610 | 79.139 | 0.30% |
| 2024-03-12 | 0 | 78.98 | - | - | - | - | 0 | 0 | - | 78.98 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-11 | 0 | 78.98 | - | - | 78.98 | 79.30 | 18,200 | 1,439,420 | 79.089 | 78.98 | - | - | 78.98 | 79.30 | 18,200 | 79.089 | -0.98% |
| 2024-03-08 | 0 | 79.76 | - | - | 79.66 | 79.78 | 5,350 | 426,202 | 79.664 | 79.76 | - | - | 79.66 | 79.78 | 5,350 | 79.664 | 0.10% |
| 2024-03-07 | 0 | 79.68 | 79.28 | - | 79.42 | 79.52 | 28,150 | 2,237,515 | 79.485 | 79.68 | 79.28 | - | 79.42 | 79.52 | 28,150 | 79.485 | 0.58% |
| 2024-03-06 | 0 | 79.22 | 78.52 | - | 78.44 | 79.18 | 36,300 | 2,867,072 | 78.983 | 79.22 | 78.52 | - | 78.44 | 79.18 | 36,300 | 78.983 | 0.28% |
| 2024-03-05 | 0 | 79.00 | 78.60 | - | 78.76 | 79.22 | 7,960 | 629,050 | 79.026 | 79.00 | 78.60 | - | 78.76 | 79.22 | 7,960 | 79.026 | -0.98% |
| 2024-03-04 | 0 | 79.78 | 79.22 | - | 79.60 | 80.00 | 5,940 | 472,844 | 79.603 | 79.78 | 79.22 | - | 79.60 | 80.00 | 5,940 | 79.603 | -0.60% |
| 2024-03-01 | 0 | 80.26 | 79.22 | - | 80.26 | 80.48 | 38,910 | 3,127,986 | 80.390 | 80.26 | 79.22 | - | 80.26 | 80.48 | 38,910 | 80.390 | -0.17% |
| 2024-02-29 | 0 | 80.40 | 79.22 | - | 80.40 | 80.40 | 500 | 40,200 | 80.400 | 80.40 | 79.22 | - | 80.40 | 80.40 | 500 | 80.400 | -0.35% |
| 2024-02-28 | 0 | 80.68 | 79.20 | 80.70 | 80.60 | 80.68 | 540 | 43,543 | 80.635 | 80.68 | 79.20 | 80.70 | 80.60 | 80.68 | 540 | 80.635 | 0.40% |
| 2024-02-27 | 0 | 80.36 | - | - | 80.36 | 80.36 | 1,120 | 90,003 | 80.360 | 80.36 | - | - | 80.36 | 80.36 | 1,120 | 80.360 | -0.52% |
| 2024-02-26 | 0 | 80.78 | - | - | 80.24 | 80.84 | 41,150 | 3,314,423 | 80.545 | 80.78 | - | - | 80.24 | 80.84 | 41,150 | 80.545 | -0.05% |
| 2024-02-23 | 0 | 80.82 | 80.70 | - | 80.82 | 80.82 | 5,830 | 471,180 | 80.820 | 80.82 | 80.70 | - | 80.82 | 80.82 | 5,830 | 80.820 | 0.42% |
| 2024-02-22 | 0 | 80.48 | - | - | - | - | 0 | 0 | - | 80.48 | - | - | - | - | 0 | - | 0.07% |
| 2024-02-21 | 0 | 80.42 | - | - | - | - | 0 | 0 | - | 80.42 | - | - | - | - | 0 | - | 0.30% |
| 2024-02-20 | 0 | 80.18 | 80.10 | - | - | - | 0 | 0 | - | 80.18 | 80.10 | - | - | - | 0 | - | 0.17% |
| 2024-02-19 | 0 | 80.04 | 79.20 | - | 80.04 | 80.08 | 550 | 44,034 | 80.062 | 80.04 | 79.20 | - | 80.04 | 80.08 | 550 | 80.062 | 0.10% |
| 2024-02-16 | 0 | 79.96 | 79.94 | - | - | - | 0 | 0 | - | 79.96 | 79.94 | - | - | - | 0 | - | 0.03% |
| 2024-02-15 | 0 | 79.94 | 79.94 | - | 79.52 | 79.90 | 7,600 | 605,780 | 79.708 | 79.94 | 79.94 | - | 79.52 | 79.90 | 7,600 | 79.708 | 0.73% |
| 2024-02-14 | 0 | 79.36 | - | 79.50 | 79.20 | 79.40 | 320 | 25,394 | 79.356 | 79.36 | - | 79.50 | 79.20 | 79.40 | 320 | 79.356 | 1.56% |
| 2024-02-09 | 0 | 78.14 | - | - | 78.04 | 78.36 | 69,890 | 5,467,331 | 78.228 | 78.14 | - | - | 78.04 | 78.36 | 69,890 | 78.228 | -0.56% |
| 2024-02-08 | 0 | 78.58 | 77.96 | - | 78.28 | 78.58 | 29,340 | 2,300,692 | 78.415 | 78.58 | 77.96 | - | 78.28 | 78.58 | 29,340 | 78.415 | 1.68% |
| 2024-02-07 | 0 | 77.28 | - | - | 77.28 | 77.28 | 820 | 63,369 | 77.279 | 77.28 | - | - | 77.28 | 77.28 | 820 | 77.279 | 0.57% |
| 2024-02-06 | 0 | 76.84 | - | - | 76.84 | 77.20 | 23,500 | 1,806,922 | 76.890 | 76.84 | - | - | 76.84 | 77.20 | 23,500 | 76.890 | -0.72% |
| 2024-02-05 | 0 | 77.40 | - | - | 77.06 | 77.40 | 38,130 | 2,944,609 | 77.226 | 77.40 | - | - | 77.06 | 77.40 | 38,130 | 77.226 | 1.12% |
| 2024-02-02 | 0 | 76.54 | - | - | 76.54 | 76.62 | 30,800 | 2,359,070 | 76.593 | 76.54 | - | - | 76.54 | 76.62 | 30,800 | 76.593 | 0.74% |
| 2024-02-01 | 0 | 75.98 | - | - | 75.56 | 76.32 | 82,800 | 6,287,633 | 75.938 | 75.98 | - | - | 75.56 | 76.32 | 82,800 | 75.938 | -0.81% |
| 2024-01-31 | 0 | 76.60 | - | - | 76.64 | 77.14 | 23,610 | 1,813,990 | 76.831 | 76.60 | - | - | 76.64 | 77.14 | 23,610 | 76.831 | -2.20% |
| 2024-01-30 | 0 | 78.32 | - | - | 78.32 | 78.68 | 67,350 | 5,284,865 | 78.469 | 78.32 | - | - | 78.32 | 78.68 | 67,350 | 78.469 | -0.48% |
| 2024-01-29 | 0 | 78.70 | - | - | 78.66 | 78.66 | 330 | 25,957 | 78.658 | 78.70 | - | - | 78.66 | 78.66 | 330 | 78.658 | 0.85% |
| 2024-01-26 | 0 | 78.04 | - | - | 78.02 | 78.04 | 7,600 | 593,028 | 78.030 | 78.04 | - | - | 78.02 | 78.04 | 7,600 | 78.030 | 0.18% |
| 2024-01-25 | 0 | 77.90 | - | - | - | - | 0 | 0 | - | 77.90 | - | - | - | - | 0 | - | -0.08% |
| 2024-01-24 | 0 | 77.96 | 77.20 | - | 77.64 | 77.96 | 7,600 | 591,280 | 77.800 | 77.96 | 77.20 | - | 77.64 | 77.96 | 7,600 | 77.800 | 0.39% |
| 2024-01-23 | 0 | 77.66 | 77.20 | - | 77.66 | 77.66 | 3,800 | 295,108 | 77.660 | 77.66 | 77.20 | - | 77.66 | 77.66 | 3,800 | 77.660 | 0.21% |
| 2024-01-22 | 0 | 77.50 | 77.00 | - | 77.04 | 77.50 | 75,560 | 5,844,056 | 77.343 | 77.50 | 77.00 | - | 77.04 | 77.50 | 75,560 | 77.343 | 0.81% |
| 2024-01-19 | 0 | 76.88 | 76.60 | - | - | - | 0 | 0 | - | 76.88 | 76.60 | - | - | - | 0 | - | -0.62% |
| 2024-01-18 | 0 | 77.36 | - | - | 77.36 | 77.40 | 7,700 | 595,826 | 77.380 | 77.36 | - | - | 77.36 | 77.40 | 7,700 | 77.380 | -0.41% |
| 2024-01-17 | 0 | 77.68 | - | - | 77.36 | 77.86 | 37,020 | 2,869,922 | 77.524 | 77.68 | - | - | 77.36 | 77.86 | 37,020 | 77.524 | -0.38% |
| 2024-01-16 | 0 | 77.98 | - | - | 77.98 | 77.98 | 5,000 | 389,900 | 77.980 | 77.98 | - | - | 77.98 | 77.98 | 5,000 | 77.980 | 0.05% |
| 2024-01-15 | 0 | 77.94 | 77.68 | - | 77.68 | 77.94 | 38,070 | 2,962,289 | 77.812 | 77.94 | 77.68 | - | 77.68 | 77.94 | 38,070 | 77.812 | 0.65% |
| 2024-01-12 | 0 | 77.44 | 77.36 | 77.80 | 77.36 | 77.78 | 1,150 | 88,974 | 77.369 | 77.44 | 77.36 | 77.80 | 77.36 | 77.78 | 1,150 | 77.369 | -0.85% |
| 2024-01-11 | 0 | 78.10 | - | 78.14 | 78.02 | 78.14 | 6,250 | 488,207 | 78.113 | 78.10 | - | 78.14 | 78.02 | 78.14 | 6,250 | 78.113 | -0.61% |
| 2024-01-10 | 0 | 78.58 | - | 78.58 | 78.58 | 78.58 | 260 | 20,430 | 78.577 | 78.58 | - | 78.58 | 78.58 | 78.58 | 260 | 78.577 | -0.05% |
| 2024-01-09 | 0 | 78.62 | - | 78.92 | 78.62 | 79.20 | 67,180 | 5,289,975 | 78.743 | 78.62 | - | 78.92 | 78.62 | 79.20 | 67,180 | 78.743 | -0.68% |
| 2024-01-08 | 0 | 79.16 | 79.16 | - | 79.12 | 79.16 | 5,750 | 455,150 | 79.157 | 79.16 | 79.16 | - | 79.12 | 79.16 | 5,750 | 79.157 | 1.59% |
| 2024-01-05 | 0 | 77.92 | - | - | 77.92 | 77.92 | 4,000 | 311,680 | 77.920 | 77.92 | - | - | 77.92 | 77.92 | 4,000 | 77.920 | 1.83% |
| 2024-01-04 | 0 | 76.52 | 76.20 | - | 76.32 | 77.76 | 8,770 | 671,458 | 76.563 | 76.52 | 76.20 | - | 76.32 | 77.76 | 8,770 | 76.563 | -1.54% |
| 2024-01-03 | 0 | 77.72 | 77.72 | - | 77.72 | 77.72 | 170 | 13,212 | 77.718 | 77.72 | 77.72 | - | 77.72 | 77.72 | 170 | 77.718 | 0.70% |
| 2024-01-02 | 0 | 77.18 | 76.80 | - | 76.66 | 77.18 | 4,500 | 346,022 | 76.894 | 77.18 | 76.80 | - | 76.66 | 77.18 | 4,500 | 76.894 | 1.82% |
| 2023-12-29 | 0 | 75.80 | 75.80 | - | 75.80 | 75.80 | 200 | 15,160 | 75.800 | 75.80 | 75.80 | - | 75.80 | 75.80 | 200 | 75.800 | -0.08% |
| 2023-12-28 | 0 | 75.86 | - | 75.86 | 75.86 | 76.62 | 2,100 | 159,470 | 75.938 | 75.86 | - | 75.86 | 75.86 | 76.62 | 2,100 | 75.938 | -0.47% |
| 2023-12-27 | 0 | 76.22 | 75.68 | - | 75.88 | 76.22 | 10,350 | 788,046 | 76.140 | 76.22 | 75.68 | - | 75.88 | 76.22 | 10,350 | 76.140 | 2.86% |
| 2023-12-22 | 0 | 74.10 | - | - | 74.10 | 74.34 | 2,280 | 168,976 | 74.112 | 74.10 | - | - | 74.10 | 74.34 | 2,280 | 74.112 | -0.32% |
| 2023-12-21 | 0 | 74.34 | 71.80 | 74.44 | 74.34 | 74.70 | 14,500 | 1,079,934 | 74.478 | 74.34 | 71.80 | 74.44 | 74.34 | 74.70 | 14,500 | 74.478 | -0.91% |
| 2023-12-20 | 0 | 75.02 | - | 75.38 | 75.02 | 75.38 | 5,570 | 419,286 | 75.276 | 75.02 | - | 75.38 | 75.02 | 75.38 | 5,570 | 75.276 | -0.16% |
| 2023-12-19 | 0 | 75.14 | 74.94 | - | 75.20 | 75.44 | 8,580 | 645,694 | 75.256 | 75.14 | 74.94 | - | 75.20 | 75.44 | 8,580 | 75.256 | 1.35% |
| 2023-12-18 | 0 | 74.14 | 73.94 | 74.46 | - | - | 0 | 0 | - | 74.14 | 73.94 | 74.46 | - | - | 0 | - | 0.98% |
| 2023-12-15 | 0 | 73.42 | 73.20 | - | - | - | 0 | 0 | - | 73.42 | 73.20 | - | - | - | 0 | - | 0.38% |
| 2023-12-14 | 0 | 73.14 | - | - | 72.78 | 73.12 | 49,140 | 3,588,432 | 73.025 | 73.14 | - | - | 72.78 | 73.12 | 49,140 | 73.025 | 0.47% |
| 2023-12-13 | 0 | 72.80 | - | 73.16 | 72.80 | 73.24 | 28,690 | 2,095,710 | 73.047 | 72.80 | - | 73.16 | 72.80 | 73.24 | 28,690 | 73.047 | -0.14% |
| 2023-12-12 | 0 | 72.90 | 72.90 | - | 72.88 | 73.20 | 63,440 | 4,629,867 | 72.980 | 72.90 | 72.90 | - | 72.88 | 73.20 | 63,440 | 72.980 | 0.25% |
| 2023-12-11 | 0 | 72.72 | - | - | 72.36 | 72.72 | 3,050 | 221,778 | 72.714 | 72.72 | - | - | 72.36 | 72.72 | 3,050 | 72.714 | 1.20% |
| 2023-12-08 | 0 | 71.86 | 71.86 | - | - | - | 0 | 0 | - | 71.86 | 71.86 | - | - | - | 0 | - | 0.50% |
| 2023-12-07 | 0 | 71.50 | - | - | 71.50 | 71.50 | 2,000 | 143,000 | 71.500 | 71.50 | - | - | 71.50 | 71.50 | 2,000 | 71.500 | -0.28% |
| 2023-12-06 | 0 | 71.70 | 71.60 | - | - | - | 0 | 0 | - | 71.70 | 71.60 | - | - | - | 0 | - | -0.44% |
| 2023-12-05 | 0 | 72.02 | 71.72 | - | 72.04 | 72.08 | 560 | 40,346 | 72.046 | 72.02 | 71.72 | - | 72.04 | 72.08 | 560 | 72.046 | -0.03% |
| 2023-12-04 | 0 | 72.04 | 72.04 | - | 71.98 | 71.98 | 210 | 15,115 | 71.976 | 72.04 | 72.04 | - | 71.98 | 71.98 | 210 | 71.976 | 0.08% |
| 2023-12-01 | 0 | 71.98 | 71.80 | - | 71.96 | 72.12 | 31,760 | 2,288,148 | 72.045 | 71.98 | 71.80 | - | 71.96 | 72.12 | 31,760 | 72.045 | 0.62% |
| 2023-11-30 | 0 | 71.54 | 71.54 | 71.60 | 71.08 | 71.54 | 11,850 | 843,340 | 71.168 | 71.54 | 71.54 | 71.60 | 71.08 | 71.54 | 11,850 | 71.168 | 0.93% |
| 2023-11-29 | 0 | 70.88 | 70.70 | - | 70.80 | 71.02 | 6,760 | 479,140 | 70.879 | 70.88 | 70.70 | - | 70.80 | 71.02 | 6,760 | 70.879 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy