Global X China Little Giant ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 02815  2023-11-20    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 65.94 - 76.78 66.78 66.78 900 60,102 66.780 65.94 - 76.78 66.78 66.78 900 66.780 -1.26%
2025-12-30 0 66.78 66.60 - 66.84 66.84 100 6,684 66.840 66.78 66.60 - 66.84 66.84 100 66.840 1.00%
2025-12-29 0 66.12 - - 66.12 66.48 12,590 836,007 66.402 66.12 - - 66.12 66.48 12,590 66.402 1.04%
2025-12-24 0 65.44 - - 65.16 65.16 374 24,323 65.035 65.44 - - 65.16 65.16 374 65.035 0.65%
2025-12-23 0 65.02 - - 64.94 64.94 375 24,336 64.896 65.02 - - 64.94 64.94 375 64.896 -0.34%
2025-12-22 0 65.24 - - 65.24 65.24 941 61,390 65.239 65.24 - - 65.24 65.24 941 65.239 2.74%
2025-12-19 0 63.50 - - 63.44 63.86 1,393 88,828 63.767 63.50 - - 63.44 63.86 1,393 63.767 0.06%
2025-12-18 0 63.46 - - 63.46 63.90 1,528 96,984 63.471 63.46 - - 63.46 63.90 1,528 63.471 -0.50%
2025-12-17 0 63.78 - - 63.70 64.02 1,434 91,385 63.727 63.78 - - 63.70 64.02 1,434 63.727 2.61%
2025-12-16 0 62.16 - - 62.14 62.46 748 46,591 62.287 62.16 - - 62.14 62.46 748 62.287 -1.86%
2025-12-15 0 63.34 - - 63.34 63.34 650 41,171 63.340 63.34 - - 63.34 63.34 650 63.340 -2.19%
2025-12-12 0 64.76 - - 63.42 65.10 17,482 1,109,886 63.487 64.76 - - 63.42 65.10 17,482 63.487 2.08%
2025-12-11 0 63.44 - - - - 6 383 63.833 63.44 - - - - 6 63.833 -1.09%
2025-12-10 0 64.14 - - 63.46 64.18 283 18,067 63.841 64.14 - - 63.46 64.18 283 63.841 0.28%
2025-12-09 0 63.96 - - 63.88 64.32 4,690 301,492 64.284 63.96 - - 63.88 64.32 4,690 64.284 0.03%
2025-12-08 0 63.94 - - 63.94 64.34 6,389 410,928 64.318 63.94 - - 63.94 64.34 6,389 64.318 3.70%
2025-12-05 0 61.66 - 64.34 61.36 61.76 22,645 1,396,889 61.686 61.66 - 64.34 61.36 61.76 22,645 61.686 0.98%
2025-12-04 0 61.06 - 64.34 60.98 61.04 14,662 894,087 60.980 61.06 - 64.34 60.98 61.04 14,662 60.980 1.50%
2025-12-03 0 60.16 - 64.34 - - 0 0 - 60.16 - 64.34 - - 0 - 0.00%
2025-12-02 0 60.16 - 64.34 60.16 60.16 470 28,263 60.134 60.16 - 64.34 60.16 60.16 470 60.134 -0.86%
2025-12-01 0 60.68 - 61.06 - - 0 0 - 60.68 - 61.06 - - 0 - 0.50%
2025-11-28 0 60.38 - - 60.38 60.38 1,785 107,781 60.382 60.38 - - 60.38 60.38 1,785 60.382 1.51%
2025-11-27 0 59.48 - - 59.70 59.70 150 8,955 59.700 59.48 - - 59.70 59.70 150 59.700 0.41%
2025-11-26 0 59.24 - - 59.22 59.24 6,401 379,127 59.229 59.24 - - 59.22 59.24 6,401 59.229 0.03%
2025-11-25 0 59.22 - 60.96 59.72 59.72 400 23,888 59.720 59.22 - 60.96 59.72 59.72 400 59.720 1.68%
2025-11-24 0 58.24 - - 57.90 58.24 1,673 97,252 58.130 58.24 - - 57.90 58.24 1,673 58.130 0.45%
2025-11-21 0 57.98 - 59.38 58.06 58.10 627 36,391 58.040 57.98 - 59.38 58.06 58.10 627 58.040 -3.72%
2025-11-20 0 60.22 - 65.00 60.22 60.22 134 8,071 60.231 60.22 - 65.00 60.22 60.22 134 60.231 -0.53%
2025-11-19 0 60.54 - 60.80 60.48 60.50 500 30,245 60.490 60.54 - 60.80 60.48 60.50 500 60.490 -0.66%
2025-11-18 0 60.94 - 65.00 60.94 60.94 200 12,188 60.940 60.94 - 65.00 60.94 60.94 200 60.940 0.00%
2025-11-17 0 60.94 - 61.46 60.86 61.20 250 15,253 61.012 60.94 - 61.46 60.86 61.20 250 61.012 -2.21%
2025-11-14 0 62.32 - 65.00 62.20 62.54 2,342 145,816 62.261 62.32 - 65.00 62.20 62.54 2,342 62.261 -0.70%
2025-11-13 0 62.76 - 63.62 62.76 63.00 174 10,926 62.793 62.76 - 63.62 62.76 63.00 174 62.793 0.58%
2025-11-12 0 62.40 60.00 65.00 62.30 62.42 432 26,941 62.363 62.40 60.00 65.00 62.30 62.42 432 62.363 -0.98%
2025-11-11 0 63.02 60.00 63.30 - - 0 0 - 63.02 60.00 63.30 - - 0 - -0.85%
2025-11-10 0 63.56 60.00 65.00 63.44 63.44 500 31,720 63.440 63.56 60.00 65.00 63.44 63.44 500 63.440 0.35%
2025-11-07 0 63.34 60.00 - 63.30 64.08 9,321 597,004 64.049 63.34 60.00 - 63.30 64.08 9,321 64.049 0.48%
2025-11-06 0 63.04 - - - - 0 0 - 63.04 - - - - 0 - 2.30%
2025-11-05 0 61.62 - - 61.04 61.62 670 40,953 61.124 61.62 - - 61.04 61.62 670 61.124 0.36%
2025-11-04 0 61.40 - - 61.32 61.74 1,176 72,386 61.553 61.40 - - 61.32 61.74 1,176 61.553 -1.89%
2025-11-03 0 62.58 - - 61.72 62.46 636 39,573 62.222 62.58 - - 61.72 62.46 636 62.222 -1.39%
2025-10-31 0 63.46 - 63.60 63.20 63.46 987 62,485 63.308 63.46 - 63.60 63.20 63.46 987 63.308 -2.37%
2025-10-30 0 65.00 - - 65.00 66.48 3,628 238,670 65.786 65.00 - - 65.00 66.48 3,628 65.786 -2.23%
2025-10-28 0 66.48 - - 66.64 66.64 466 31,023 66.573 66.48 - - 66.64 66.64 466 66.573 0.36%
2025-10-27 0 66.24 - - - - 0 0 - 66.24 - - - - 0 - 1.41%
2025-10-24 0 65.32 - - 64.72 64.72 203 13,137 64.714 65.32 - - 64.72 64.72 203 64.714 3.16%
2025-10-23 0 63.32 - - - - 88 5,491 62.398 63.32 - - - - 88 62.398 -0.28%
2025-10-22 0 63.50 - - 63.34 63.34 250 15,835 63.340 63.50 - - 63.34 63.34 250 63.340 0.00%
2025-10-21 0 63.50 - - 63.08 63.96 856 54,568 63.748 63.50 - - 63.08 63.96 856 63.748 2.29%
2025-10-20 0 62.08 - 62.80 61.92 62.00 257 15,927 61.973 62.08 - 62.80 61.92 62.00 257 61.973 1.40%
2025-10-17 0 61.22 - - 61.22 61.80 2,150 132,772 61.754 61.22 - - 61.22 61.80 2,150 61.754 -4.46%
2025-10-16 0 64.08 60.30 - - - 0 0 - 64.08 60.30 - - - 0 - -0.56%
2025-10-15 0 64.44 60.30 64.50 63.40 64.54 5,221 332,303 63.647 64.44 60.30 64.50 63.40 64.54 5,221 63.647 1.54%
2025-10-14 0 63.46 63.02 - 63.02 64.60 5,528 353,071 63.870 63.46 63.02 - 63.02 64.60 5,528 63.870 -4.60%
2025-10-13 0 66.52 - - 64.82 66.54 5,275 347,981 65.968 66.52 - - 64.82 66.54 5,275 65.968 -0.45%
2025-10-10 0 66.82 - 66.74 66.22 67.64 67,810 4,528,451 66.781 66.82 - 66.74 66.22 67.64 67,810 66.781 -2.68%
2025-10-09 0 68.66 68.30 - 68.24 69.72 1,350 93,375 69.167 68.66 68.30 - 68.24 69.72 1,350 69.167 1.09%
2025-10-08 0 67.92 - 67.92 67.48 68.16 600 40,765 67.942 67.92 - 67.92 67.48 68.16 600 67.942 -1.05%
2025-10-06 0 68.64 67.92 - 68.44 68.78 3,050 209,452 68.673 68.64 67.92 - 68.44 68.78 3,050 68.673 -0.26%
2025-10-03 0 68.82 - - 68.60 68.88 1,400 96,222 68.730 68.82 - - 68.60 68.88 1,400 68.730 -1.43%
2025-10-02 0 69.82 - 69.98 68.86 69.96 6,276 434,298 69.200 69.82 - 69.98 68.86 69.96 6,276 69.200 3.13%
2025-09-30 0 67.70 66.50 68.32 67.68 68.90 4,535 309,686 68.288 67.70 66.50 68.32 67.68 68.90 4,535 68.288 0.62%
2025-09-29 0 67.28 - - 65.96 68.24 51,081 3,439,803 67.340 67.28 - - 65.96 68.24 51,081 67.340 2.00%
2025-09-26 0 65.96 - 65.96 66.28 66.28 1,158 77,093 66.574 65.96 - 65.96 66.28 66.28 1,158 66.574 -2.45%
2025-09-25 0 67.62 - 67.62 67.10 67.76 1,838 124,002 67.466 67.62 - 67.62 67.10 67.76 1,838 67.466 -0.15%
2025-09-24 0 67.72 67.72 67.90 67.04 68.36 1,077 73,069 67.845 67.72 67.72 67.90 67.04 68.36 1,077 67.845 4.60%
2025-09-23 0 64.74 - - 63.38 63.80 50,787 3,226,064 63.521 64.74 - - 63.38 63.80 50,787 63.521 1.47%
2025-09-22 0 63.80 - - 63.80 64.44 1,234 79,138 64.131 63.80 - - 63.80 64.44 1,234 64.131 -0.78%
2025-09-19 0 64.30 - - 64.30 64.80 531 34,314 64.621 64.30 - - 64.30 64.80 531 64.621 0.47%
2025-09-18 0 64.00 - 64.62 64.00 65.70 2,024 131,325 64.884 64.00 - 64.62 64.00 65.70 2,024 64.884 0.50%
2025-09-17 0 63.68 - 64.00 63.52 63.52 2,000 127,040 63.520 63.68 - 64.00 63.52 63.52 2,000 63.520 1.37%
2025-09-16 0 62.82 - 62.86 62.26 62.82 184 11,509 62.549 62.82 - 62.86 62.26 62.82 184 62.549 0.90%
2025-09-15 0 62.26 - 63.00 62.26 62.50 289 18,004 62.298 62.26 - 63.00 62.26 62.50 289 62.298 -0.29%
2025-09-12 0 62.44 - - 62.52 62.92 1,050 65,706 62.577 62.44 - - 62.52 62.92 1,050 62.577 -0.60%
2025-09-11 0 62.82 61.42 - 62.52 62.82 1,138 71,222 62.585 62.82 61.42 - 62.52 62.82 1,138 62.585 4.84%
2025-09-10 0 59.92 59.90 - 59.92 60.34 629 37,901 60.256 59.92 59.90 - 59.92 60.34 629 60.256 -0.13%
2025-09-09 0 60.00 - - 60.00 60.60 1,900 114,360 60.189 60.00 - - 60.00 60.60 1,900 60.189 -2.57%
2025-09-08 0 61.58 60.34 61.60 60.32 61.76 5,702 347,540 60.951 61.58 60.34 61.60 60.32 61.76 5,702 60.951 0.65%
2025-09-05 0 61.18 59.68 - 61.00 61.18 893 54,491 61.020 61.18 59.68 - 61.00 61.18 893 61.020 4.94%
2025-09-04 0 58.30 58.20 - 57.80 61.28 9,097 528,135 58.056 58.30 58.20 - 57.80 61.28 9,097 58.056 -6.60%
2025-09-03 0 62.42 62.00 - 62.42 63.02 2,953 185,573 62.842 62.42 62.00 - 62.42 63.02 2,953 62.842 -0.29%
2025-09-02 0 62.60 - - 62.60 64.00 750 47,671 63.561 62.60 - - 62.60 64.00 750 63.561 -4.02%
2025-09-01 0 65.22 - 65.80 64.28 64.32 1,016 65,364 64.335 65.22 - 65.80 64.28 64.32 1,016 64.335 1.46%
2025-08-29 0 64.28 - 64.40 64.12 64.28 3,959 254,212 64.211 64.28 - 64.40 64.12 64.28 3,959 64.211 -0.19%
2025-08-28 0 64.40 61.50 65.00 63.20 64.40 2,203 141,203 64.096 64.40 61.50 65.00 63.20 64.40 2,203 64.096 4.21%
2025-08-27 0 61.80 60.00 65.50 61.80 63.00 9,350 584,190 62.480 61.80 60.00 65.50 61.80 63.00 9,350 62.480 0.75%
2025-08-26 0 61.34 60.00 62.16 61.34 62.00 2,050 126,950 61.927 61.34 60.00 62.16 61.34 62.00 2,050 61.927 1.19%
2025-08-25 0 60.62 - 61.90 60.58 61.90 1,597 98,102 61.429 60.62 - 61.90 60.58 61.90 1,597 61.429 0.36%
2025-08-22 0 60.40 60.40 62.00 59.60 59.60 617 36,763 59.583 60.40 60.40 62.00 59.60 59.60 617 59.583 4.25%
2025-08-21 0 57.94 57.80 62.00 57.94 59.20 4,134 242,544 58.671 57.94 57.80 62.00 57.94 59.20 4,134 58.671 -2.00%
2025-08-20 0 59.12 57.76 60.00 57.76 59.12 4,550 266,077 58.478 59.12 57.76 60.00 57.76 59.12 4,550 58.478 2.50%
2025-08-19 0 57.68 56.22 59.00 57.86 58.00 50,050 2,900,233 57.947 57.68 56.22 59.00 57.86 58.00 50,050 57.947 -0.31%
2025-08-18 0 57.86 57.30 59.00 57.30 58.14 11,141 644,194 57.822 57.86 57.30 59.00 57.30 58.14 11,141 57.822 2.37%
2025-08-15 0 56.52 - 57.00 - - 0 0 - 56.52 - 57.00 - - 0 - 0.46%
2025-08-14 0 56.26 52.58 56.58 - - 0 0 - 56.26 52.58 56.58 - - 0 - -0.88%
2025-08-13 0 56.76 52.58 57.00 56.40 56.40 950 53,580 56.400 56.76 52.58 57.00 56.40 56.40 950 56.400 1.94%
2025-08-12 0 55.68 52.58 57.00 55.68 55.78 80,000 4,458,657 55.733 55.68 52.58 57.00 55.68 55.78 80,000 55.733 0.72%
2025-08-11 0 55.28 52.58 57.00 55.10 55.50 3,419 189,404 55.397 55.28 52.58 57.00 55.10 55.50 3,419 55.397 1.39%
2025-08-08 0 54.52 52.58 54.94 54.30 55.06 4,500 245,980 54.662 54.52 52.58 54.94 54.30 55.06 4,500 54.662 -1.48%
2025-08-07 0 55.34 - 57.00 55.34 55.34 107 5,917 55.299 55.34 - 57.00 55.34 55.34 107 55.299 -0.54%
2025-08-06 0 55.64 - 62.00 55.22 55.70 492 27,236 55.358 55.64 - 62.00 55.22 55.70 492 55.358 1.02%
2025-08-05 0 55.08 - - 55.08 55.08 1,000 55,080 55.080 55.08 - - 55.08 55.08 1,000 55.080 0.66%
2025-08-04 0 54.72 - - 54.26 54.66 404 21,980 54.406 54.72 - - 54.26 54.66 404 54.406 1.48%
2025-08-01 0 53.92 - - 53.92 53.92 244 13,133 53.824 53.92 - - 53.92 53.92 244 53.824 -0.70%
2025-07-31 0 54.30 - - 54.30 54.30 85 4,616 54.306 54.30 - - 54.30 54.30 85 54.306 -0.95%
2025-07-30 0 54.82 - - 54.82 54.82 120 6,571 54.758 54.82 - - 54.82 54.82 120 54.758 -1.05%
2025-07-29 0 55.40 - - 54.40 55.50 4,232 232,207 54.869 55.40 - - 54.40 55.50 4,232 54.869 2.03%
2025-07-28 0 54.30 - 54.40 54.30 54.30 200 10,860 54.300 54.30 - 54.40 54.30 54.30 200 54.300 0.82%
2025-07-25 0 53.86 53.68 54.26 53.68 54.24 3,682 199,353 54.143 53.86 53.68 54.26 53.68 54.24 3,682 54.143 0.11%
2025-07-24 0 53.80 53.56 55.50 53.56 53.70 303 16,234 53.578 53.80 53.56 55.50 53.56 53.70 303 53.578 1.13%
2025-07-23 0 53.20 52.50 55.50 53.20 53.20 1,050 55,814 53.156 53.20 52.50 55.50 53.20 53.20 1,050 53.156 1.03%
2025-07-22 0 52.66 - - - - 43 2,240 52.093 52.66 - - - - 43 52.093 0.69%
2025-07-21 0 52.30 - - 52.26 52.30 411 21,486 52.277 52.30 - - 52.26 52.30 411 52.277 0.85%
2025-07-18 0 51.86 - - 51.78 51.78 122 6,306 51.689 51.86 - - 51.78 51.78 122 51.689 0.00%
2025-07-17 0 51.86 - - 51.50 51.86 1,622 84,033 51.808 51.86 - - 51.50 51.86 1,622 51.808 0.31%
2025-07-16 0 51.70 - - 51.90 51.90 3,100 160,890 51.900 51.70 - - 51.90 51.90 3,100 51.900 -0.04%
2025-07-15 0 51.72 - 52.20 51.70 52.02 3,522 182,936 51.941 51.72 - 52.20 51.70 52.02 3,522 51.941 0.51%
2025-07-14 0 51.46 - 52.20 51.38 51.78 548 28,178 51.420 51.46 - 52.20 51.38 51.78 548 51.420 0.31%
2025-07-11 0 51.30 - 52.20 51.30 51.30 550 28,215 51.300 51.30 - 52.20 51.30 51.30 550 51.300 0.39%
2025-07-10 0 51.10 - 52.20 - - 10 451 45.100 51.10 - 52.20 - - 10 45.100 -0.04%
2025-07-09 0 51.12 - 51.12 51.16 51.16 1,897 97,049 51.159 51.12 - 51.12 51.16 51.16 1,897 51.159 -0.12%
2025-07-08 0 51.18 - 52.20 50.90 51.18 4,951 253,364 51.174 51.18 - 52.20 50.90 51.18 4,951 51.174 2.28%
2025-07-07 0 50.04 - 50.34 50.02 50.30 11,095 557,765 50.272 50.04 - 50.34 50.02 50.30 11,095 50.272 -1.15%
2025-07-04 0 50.62 50.00 52.20 50.30 50.62 1,369 69,184 50.536 50.62 50.00 52.20 50.30 50.62 1,369 50.536 0.12%
2025-07-03 0 50.56 - 52.20 50.28 50.56 1,108 55,818 50.377 50.56 - 52.20 50.28 50.56 1,108 50.377 0.16%
2025-07-02 0 50.48 - 52.20 - - 0 0 - 50.48 - 52.20 - - 0 - -0.90%
2025-06-30 0 50.94 50.94 52.20 50.94 50.94 141,076 7,096,174 50.300 50.94 50.94 52.20 50.94 50.94 141,076 50.300 1.96%
2025-06-27 0 49.96 - - 49.74 49.96 853 42,592 49.932 49.96 - - 49.74 49.96 853 49.932 0.73%
2025-06-26 0 49.60 - - 49.60 49.60 108 5,352 49.556 49.60 - - 49.60 49.60 108 49.556 -0.40%
2025-06-25 0 49.80 - - 49.06 49.80 1,338 65,855 49.219 49.80 - - 49.06 49.80 1,338 49.219 1.92%
2025-06-24 0 48.86 - - 48.28 48.86 1,642 79,620 48.490 48.86 - - 48.28 48.86 1,642 48.490 1.20%
2025-06-23 0 48.28 - - 48.38 48.38 1,273 61,586 48.379 48.28 - - 48.38 48.38 1,273 48.379 1.05%
2025-06-20 0 47.78 - - 47.74 47.78 1,747 83,384 47.730 47.78 - - 47.74 47.78 1,747 47.730 -0.54%
2025-06-19 0 48.04 - - 47.98 48.50 2,218 106,402 47.972 48.04 - - 47.98 48.50 2,218 47.972 -0.62%
2025-06-18 0 48.34 - - 48.34 48.34 752 36,123 48.036 48.34 - - 48.34 48.34 752 48.036 0.79%
2025-06-17 0 47.96 - - 47.84 48.08 848 40,577 47.850 47.96 - - 47.84 48.08 848 47.850 -0.66%
2025-06-16 0 48.28 - - 48.24 48.24 405 19,534 48.232 48.28 - - 48.24 48.24 405 48.232 -0.12%
2025-06-13 0 48.34 - - 48.34 48.60 1,332 64,451 48.387 48.34 - - 48.34 48.60 1,332 48.387 -0.78%
2025-06-12 0 48.72 - - 48.72 48.96 2,033 99,115 48.753 48.72 - - 48.72 48.96 2,033 48.753 0.50%
2025-06-11 0 48.48 - - 48.48 48.68 22,999 1,119,574 48.679 48.48 - - 48.48 48.68 22,999 48.679 0.41%
2025-06-10 0 48.28 - - 48.26 48.26 73 3,511 48.096 48.28 - - 48.26 48.26 73 48.096 -1.91%
2025-06-09 0 49.22 - 52.80 49.14 49.18 2,529 124,270 49.138 49.22 - 52.80 49.14 49.18 2,529 49.138 1.03%
2025-06-06 0 48.72 - - - - 0 0 - 48.72 - - - - 0 - 0.00%
2025-06-05 0 48.72 - - 48.72 48.72 382 18,592 48.670 48.72 - - 48.72 48.72 382 48.670 1.33%
2025-06-04 0 48.08 - - 48.04 48.08 254 12,208 48.063 48.08 - - 48.04 48.08 254 48.063 0.29%
2025-06-03 0 47.94 - - 47.94 47.94 50 2,397 47.940 47.94 - - 47.94 47.94 50 47.940 2.44%
2025-06-02 0 46.80 - - 46.76 46.76 396 18,507 46.735 46.80 - - 46.76 46.76 396 46.735 -1.43%
2025-05-30 0 47.48 - - 47.44 47.80 5,046 240,482 47.658 47.48 - - 47.44 47.80 5,046 47.658 -1.41%
2025-05-29 0 48.16 - - 47.58 48.16 749 36,041 48.119 48.16 - - 47.58 48.16 749 48.119 2.03%
2025-05-28 0 47.20 - - 47.20 47.20 126 5,946 47.190 47.20 - - 47.20 47.20 126 47.190 -0.42%
2025-05-27 0 47.40 - 49.20 47.46 47.46 689 32,694 47.451 47.40 - 49.20 47.46 47.46 689 47.451 -0.75%
2025-05-26 0 47.76 - 49.20 47.76 47.84 3,206 153,350 47.832 47.76 - 49.20 47.76 47.84 3,206 47.832 0.97%
2025-05-23 0 47.30 - 49.20 47.30 47.50 15,898 755,134 47.499 47.30 - 49.20 47.30 47.50 15,898 47.499 -0.96%
2025-05-22 0 47.76 - 49.20 47.70 48.32 18,843 910,242 48.307 47.76 - 49.20 47.70 48.32 18,843 48.307 -0.42%
2025-05-21 0 47.96 - 49.20 47.92 47.92 89 4,246 47.708 47.96 - 49.20 47.92 47.92 89 47.708 -0.25%
2025-05-20 0 48.08 - 49.20 47.96 48.28 293 14,117 48.181 48.08 - 49.20 47.96 48.28 293 48.181 0.17%
2025-05-19 0 48.00 - 49.20 48.00 48.00 50 2,400 48.000 48.00 - 49.20 48.00 48.00 50 48.000 0.04%
2025-05-16 0 47.98 - 49.20 48.08 48.08 139 6,683 48.079 47.98 - 49.20 48.08 48.08 139 48.079 0.17%
2025-05-15 0 47.90 - 49.20 47.90 47.90 56 2,679 47.839 47.90 - 49.20 47.90 47.90 56 47.839 -1.24%
2025-05-14 0 48.50 - 48.64 48.32 48.62 15,031 730,768 48.617 48.50 - 48.64 48.32 48.62 15,031 48.617 -0.45%
2025-05-13 0 48.72 - 49.20 48.88 48.88 145 7,088 48.883 48.72 - 49.20 48.88 48.88 145 48.883 -1.30%
2025-05-12 0 49.36 - - 48.50 48.50 50 2,425 48.500 49.36 - - 48.50 48.50 50 48.500 2.53%
2025-05-09 0 48.14 - - 48.00 48.14 6,308 302,826 48.007 48.14 - - 48.00 48.14 6,308 48.007 -1.51%
2025-05-08 0 48.88 - - 48.88 48.88 415 19,916 47.990 48.88 - - 48.88 48.88 415 47.990 1.88%
2025-05-07 0 47.98 - - 47.88 48.16 4,475 214,372 47.904 47.98 - - 47.88 48.16 4,475 47.904 -0.08%
2025-05-06 0 48.02 - - 47.90 47.90 50 2,395 47.900 48.02 - - 47.90 47.90 50 47.900 0.33%
2025-05-02 0 47.86 - - 47.48 47.92 596 28,440 47.718 47.86 - - 47.48 47.92 596 47.718 1.74%
2025-04-30 0 47.04 - - 46.86 47.02 2,050 96,383 47.016 47.04 - - 46.86 47.02 2,050 47.016 0.60%
2025-04-29 0 46.76 - - 46.62 46.62 153 7,039 46.007 46.76 - - 46.62 46.62 153 46.007 0.91%
2025-04-28 0 46.34 - - 46.34 46.64 239 11,113 46.498 46.34 - - 46.34 46.64 239 46.498 -0.17%
2025-04-25 0 46.42 - - 46.40 46.50 519 24,093 46.422 46.42 - - 46.40 46.50 519 46.422 -0.56%
2025-04-24 0 46.68 - - 46.64 46.94 426 19,934 46.793 46.68 - - 46.64 46.94 426 46.793 -1.19%
2025-04-23 0 47.24 - - - - 0 0 - 47.24 - - - - 0 - 0.00%
2025-04-22 0 47.24 - - 46.96 47.54 543 25,621 47.184 47.24 - - 46.96 47.54 543 47.184 0.60%
2025-04-17 0 46.96 - - 46.96 47.18 1,475 69,374 47.033 46.96 - - 46.96 47.18 1,475 47.033 1.60%
2025-04-16 0 46.22 45.52 47.00 45.88 46.22 1,910 88,234 46.196 46.22 45.52 47.00 45.88 46.22 1,910 46.196 -0.90%
2025-04-15 0 46.64 - 46.94 46.34 46.34 114 5,276 46.281 46.64 - 46.94 46.34 46.34 114 46.281 -0.72%
2025-04-14 0 46.98 46.04 - 46.90 46.98 328 15,399 46.948 46.98 46.04 - 46.90 46.98 328 46.948 -0.34%
2025-04-11 0 47.14 - - 47.14 47.14 265 12,491 47.136 47.14 - - 47.14 47.14 265 47.136 4.76%
2025-04-10 0 45.00 - - 45.00 45.72 2,620 119,145 45.475 45.00 - - 45.00 45.72 2,620 45.475 1.44%
2025-04-09 0 44.36 42.34 - 44.34 44.34 518 22,969 44.342 44.36 42.34 - 44.34 44.34 518 44.342 5.27%
2025-04-08 0 42.14 24.00 - 23.10 43.20 24,047 973,972 40.503 42.14 24.00 - 23.10 43.20 24,047 40.503 -4.31%
2025-04-07 0 44.04 - - 44.34 44.34 462 20,485 44.340 44.04 - - 44.34 44.34 462 44.340 -9.20%
2025-04-03 0 48.50 - - 48.50 48.50 1,406 68,191 48.500 48.50 - - 48.50 48.50 1,406 48.500 -1.10%
2025-04-02 0 49.04 - - 49.04 49.04 449 21,987 48.969 49.04 - - 49.04 49.04 449 48.969 0.78%
2025-04-01 0 48.66 - 49.78 48.66 48.66 2,956 143,836 48.659 48.66 - 49.78 48.66 48.66 2,956 48.659 0.79%
2025-03-31 0 48.28 - - 47.72 48.42 547 26,404 48.271 48.28 - - 47.72 48.42 547 48.271 -1.35%
2025-03-28 0 48.94 - - 48.94 49.40 938 46,030 49.072 48.94 - - 48.94 49.40 938 49.072 -1.92%
2025-03-27 0 49.90 - - 49.70 49.98 146 7,283 49.884 49.90 - - 49.70 49.98 146 49.884 0.97%
2025-03-26 0 49.42 - - 49.66 49.66 400 19,864 49.660 49.42 - - 49.66 49.66 400 49.660 -0.08%
2025-03-25 0 49.46 - - 49.36 49.62 264 13,073 49.519 49.46 - - 49.36 49.62 264 49.519 0.16%
2025-03-24 0 49.38 - - 48.58 49.38 1,336 65,488 49.018 49.38 - - 48.58 49.38 1,336 49.018 1.02%
2025-03-21 0 48.88 48.88 49.96 48.88 50.38 1,587 78,423 49.416 48.88 48.88 49.96 48.88 50.38 1,587 49.416 -2.98%
2025-03-20 0 50.38 50.38 - 50.36 51.08 2,759 140,347 50.869 50.38 50.38 - 50.36 51.08 2,759 50.869 -0.36%
2025-03-19 0 50.56 - - 50.48 51.22 548 27,898 50.909 50.56 - - 50.48 51.22 548 50.909 -0.94%
2025-03-18 0 51.04 50.90 - 51.04 51.78 1,328 68,015 51.216 51.04 50.90 - 51.04 51.78 1,328 51.216 0.71%
2025-03-17 0 50.68 - - 50.68 51.40 2,698 136,980 50.771 50.68 - - 50.68 51.40 2,698 50.771 -0.16%
2025-03-14 0 50.76 - 51.80 50.48 50.76 4,786 242,822 50.736 50.76 - 51.80 50.48 50.76 4,786 50.736 1.68%
2025-03-13 0 49.92 - 51.80 49.92 50.36 2,536 126,837 50.015 49.92 - 51.80 49.92 50.36 2,536 50.015 -2.00%
2025-03-12 0 50.94 50.00 51.80 50.94 51.38 1,186 60,580 51.079 50.94 50.00 51.80 50.94 51.38 1,186 51.079 -0.12%
2025-03-11 0 51.00 - - 51.00 51.00 2,979 151,917 50.996 51.00 - - 51.00 51.00 2,979 50.996 1.35%
2025-03-10 0 50.32 - 50.80 50.32 50.50 3,994 201,083 50.346 50.32 - 50.80 50.32 50.50 3,994 50.346 0.12%
2025-03-07 0 50.26 - - 50.26 50.98 6,042 303,789 50.280 50.26 - - 50.26 50.98 6,042 50.280 -0.32%
2025-03-06 0 50.42 - - 50.34 50.34 100 5,034 50.340 50.42 - - 50.34 50.34 100 50.340 2.19%
2025-03-05 0 49.34 49.34 - 49.18 49.18 1,835 90,228 49.171 49.34 49.34 - 49.18 49.18 1,835 49.171 -0.44%
2025-03-04 0 49.56 48.96 - 49.14 49.56 1,162 57,251 49.269 49.56 48.96 - 49.14 49.56 1,162 49.269 1.89%
2025-03-03 0 48.64 - - 48.64 48.70 100 4,867 48.670 48.64 - - 48.64 48.70 100 48.670 -0.21%
2025-02-28 0 48.74 - - 48.84 49.40 1,353 66,107 48.860 48.74 - - 48.84 49.40 1,353 48.860 -3.79%
2025-02-27 0 50.66 - - 50.66 51.02 2,882 146,989 51.002 50.66 - - 50.66 51.02 2,882 51.002 -1.25%
2025-02-26 0 51.30 - - 50.78 51.30 1,899 97,338 51.258 51.30 - - 50.78 51.30 1,899 51.258 0.08%
2025-02-25 0 51.26 - 51.30 51.36 51.76 785 40,574 51.687 51.26 - 51.30 51.36 51.76 785 51.687 -0.43%
2025-02-24 0 51.48 51.30 - 51.48 51.60 944 48,635 51.520 51.48 51.30 - 51.48 51.60 944 51.520 -0.69%
2025-02-21 0 51.84 51.84 52.38 50.60 51.82 2,076 106,511 51.306 51.84 51.84 52.38 50.60 51.82 2,076 51.306 3.27%
2025-02-20 0 50.20 50.02 - 50.06 50.94 1,340 67,598 50.446 50.20 50.02 - 50.06 50.94 1,340 50.446 1.62%
2025-02-19 0 49.40 - - 49.30 49.98 1,090 54,403 49.911 49.40 - - 49.30 49.98 1,090 49.911 1.15%
2025-02-18 0 48.84 - - 49.00 49.50 16,300 802,178 49.213 48.84 - - 49.00 49.50 16,300 49.213 -1.17%
2025-02-17 0 49.42 - 49.42 48.56 49.42 874 42,656 48.805 49.42 - 49.42 48.56 49.42 874 48.805 1.40%
2025-02-14 0 48.74 48.60 - 48.04 48.74 1,470 71,469 48.618 48.74 48.60 - 48.04 48.74 1,470 48.618 0.12%
2025-02-13 0 48.68 - 48.68 48.68 49.40 468 22,848 48.821 48.68 - 48.68 48.68 49.40 468 48.821 -1.34%
2025-02-12 0 49.34 - - 48.60 49.50 14,181 696,856 49.140 49.34 - - 48.60 49.50 14,181 49.140 1.56%
2025-02-11 0 48.58 48.58 - 48.58 49.34 1,002 48,986 48.888 48.58 48.58 - 48.58 49.34 1,002 48.888 -1.46%
2025-02-10 0 49.30 48.80 - 48.76 49.30 706 34,636 49.059 49.30 48.80 - 48.76 49.30 706 49.059 1.11%
2025-02-07 0 48.76 - - 48.44 49.40 68,277 3,351,544 49.087 48.76 - - 48.44 49.40 68,277 49.087 1.41%
2025-02-06 0 48.08 48.04 - 48.08 48.08 510 24,471 47.982 48.08 48.04 - 48.08 48.08 510 47.982 4.39%
2025-02-05 0 46.06 - - 46.06 46.06 1,238 56,826 45.901 46.06 - - 46.06 46.06 1,238 45.901 -1.37%
2025-02-04 0 46.70 - - 46.70 46.70 3,158 147,418 46.681 46.70 - - 46.70 46.70 3,158 46.681 2.77%
2025-02-03 0 45.44 - - 45.24 45.68 746 33,833 45.353 45.44 - - 45.24 45.68 746 45.353 -3.40%
2025-01-28 0 47.04 - - - - 0 0 - 47.04 - - - - 0 - 0.00%
2025-01-27 0 47.04 - 47.04 46.80 47.10 9,000 421,500 46.833 47.04 - 47.04 46.80 47.10 9,000 46.833 -0.59%
2025-01-24 0 47.32 - - 46.76 47.30 426 20,005 46.960 47.32 - - 46.76 47.30 426 46.960 0.85%
2025-01-23 0 46.92 - - 46.92 47.40 8,394 397,198 47.319 46.92 - - 46.92 47.40 8,394 47.319 -0.47%
2025-01-22 0 47.14 - - 47.14 47.70 1,328 62,801 47.290 47.14 - - 47.14 47.70 1,328 47.290 -0.21%
2025-01-21 0 47.24 - - 47.24 47.24 823 38,771 47.109 47.24 - - 47.24 47.24 823 47.109 1.37%
2025-01-20 0 46.60 - - 46.48 47.18 618 28,847 46.678 46.60 - - 46.48 47.18 618 46.678 0.22%
2025-01-17 0 46.50 - - 46.50 46.50 1,113 51,748 46.494 46.50 - - 46.50 46.50 1,113 46.494 3.33%
2025-01-16 0 45.00 - - 44.58 45.00 2,887 129,834 44.972 45.00 - - 44.58 45.00 2,887 44.972 0.76%
2025-01-15 0 44.66 - - 44.56 44.66 1,219 54,412 44.637 44.66 - - 44.56 44.66 1,219 44.637 -0.80%
2025-01-14 0 45.02 - - 44.64 45.18 52,544 2,367,770 45.063 45.02 - - 44.64 45.18 52,544 45.063 5.48%
2025-01-13 0 42.68 - - 42.68 42.68 154 6,571 42.669 42.68 - - 42.68 42.68 154 42.669 -1.79%
2025-01-10 0 43.46 - - 43.46 43.96 3,136 136,005 43.369 43.46 - - 43.46 43.96 3,136 43.369 -0.32%
2025-01-09 0 43.60 - - 43.56 43.70 2,464 107,261 43.531 43.60 - - 43.56 43.70 2,464 43.531 0.37%
2025-01-08 0 43.44 - - 42.80 43.50 44,932 1,952,517 43.455 43.44 - - 42.80 43.50 44,932 43.455 0.09%
2025-01-07 0 43.40 - - 42.98 43.22 3,682 159,018 43.188 43.40 - - 42.98 43.22 3,682 43.188 -0.14%
2025-01-06 0 43.46 - - 43.00 43.58 30,537 1,321,469 43.274 43.46 - - 43.00 43.58 30,537 43.274 0.88%
2025-01-03 0 43.08 - - 43.08 43.08 540 23,252 43.059 43.08 - - 43.08 43.08 540 43.059 -2.09%
2025-01-02 0 44.00 - - 44.00 44.00 232 10,193 43.935 44.00 - - 44.00 44.00 232 43.935 -5.01%
2024-12-31 0 46.32 - - - - 0 0 - 46.32 - - - - 0 - -1.15%
2024-12-30 0 46.86 - - 46.52 47.30 940 43,972 46.779 46.86 - - 46.52 47.30 940 46.779 -0.13%
2024-12-27 0 46.92 - - 46.88 47.02 218 10,235 46.950 46.92 - - 46.88 47.02 218 46.950 -0.13%
2024-12-24 0 46.98 - - 46.70 47.20 2,242 105,262 46.950 46.98 - - 46.70 47.20 2,242 46.950 0.69%
2024-12-23 0 46.66 - - 46.60 46.96 9,744 457,061 46.907 46.66 - - 46.60 46.96 9,744 46.907 -0.85%
2024-12-20 0 47.06 - - 46.88 47.60 7,750 365,199 47.122 47.06 - - 46.88 47.60 7,750 47.122 0.17%
2024-12-19 0 46.98 - - 45.80 46.98 10,767 499,338 46.377 46.98 - - 45.80 46.98 10,767 46.377 1.42%
2024-12-18 0 46.32 - - 46.24 46.88 4,637 215,301 46.431 46.32 - - 46.24 46.88 4,637 46.431 0.13%
2024-12-17 0 46.26 - - 46.26 46.26 537 24,739 46.069 46.26 - - 46.26 46.26 537 46.069 -0.39%
2024-12-16 0 46.44 - - 46.42 46.62 1,226 56,957 46.458 46.44 - - 46.42 46.62 1,226 46.458 -2.85%
2024-12-13 0 47.80 - - 47.84 48.00 2,188 104,792 47.894 47.80 - - 47.84 48.00 2,188 47.894 -3.40%
2024-12-12 0 49.48 - - 48.54 49.80 442 21,685 49.061 49.48 - - 48.54 49.80 442 49.061 1.48%
2024-12-11 0 48.76 - - 48.44 48.98 1,538 74,866 48.678 48.76 - - 48.44 48.98 1,538 48.678 0.49%
2024-12-10 0 48.52 - 49.06 48.52 48.52 234 11,337 48.449 48.52 - 49.06 48.52 48.52 234 48.449 -3.65%
2024-12-09 0 50.36 - - 47.40 48.20 7,193 345,603 48.047 50.36 - - 47.40 48.20 7,193 48.047 4.39%
2024-12-06 0 48.24 48.20 - 48.14 48.14 397 19,089 48.083 48.24 48.20 - 48.14 48.14 397 48.083 1.77%
2024-12-05 0 47.40 46.54 - 47.20 47.20 1,485 70,423 47.423 47.40 46.54 - 47.20 47.20 1,485 47.423 0.42%
2024-12-04 0 47.20 46.54 - 47.20 47.20 249 11,705 47.008 47.20 46.54 - 47.20 47.20 249 47.008 -0.21%
2024-12-03 0 47.30 - - 47.30 47.44 468 22,158 47.346 47.30 - - 47.30 47.44 468 47.346 -0.84%
2024-12-02 0 47.70 - - 47.44 47.70 926 44,057 47.578 47.70 - - 47.44 47.70 926 47.578 0.38%
2024-11-29 0 47.52 - 47.86 47.46 47.52 453 21,362 47.157 47.52 - 47.86 47.46 47.52 453 47.157 2.19%
2024-11-28 0 46.50 - - 47.10 47.10 100 4,710 47.100 46.50 - - 47.10 47.10 100 47.100 -0.68%
2024-11-27 0 46.82 - - 45.74 45.74 110 5,027 45.700 46.82 - - 45.74 45.74 110 45.700 2.36%
2024-11-26 0 45.74 - 46.50 45.50 45.74 1,241 56,392 45.441 45.74 - 46.50 45.50 45.74 1,241 45.441 -0.69%
2024-11-25 0 46.06 - - - - 19 853 44.895 46.06 - - - - 19 44.895 -0.39%
2024-11-22 0 46.24 - 46.24 46.60 48.04 6,635 309,830 46.696 46.24 - 46.24 46.60 48.04 6,635 46.696 -4.07%
2024-11-21 0 48.20 - - 47.90 48.68 1,951 94,684 48.531 48.20 - - 47.90 48.68 1,951 48.531 -0.74%
2024-11-20 0 48.56 44.70 - 48.52 48.52 550 26,686 48.520 48.56 44.70 - 48.52 48.52 550 48.520 1.17%
2024-11-19 0 48.00 - - 46.98 47.42 8,697 411,696 47.338 48.00 - - 46.98 47.42 8,697 47.338 3.18%
2024-11-18 0 46.52 - - 46.52 47.74 865 40,842 47.216 46.52 - - 46.52 47.74 865 47.216 -2.92%
2024-11-15 0 47.92 - 49.48 47.56 48.24 1,801 86,367 47.955 47.92 - 49.48 47.56 48.24 1,801 47.955 -3.15%
2024-11-14 0 49.48 49.24 50.20 49.88 50.98 17,110 854,382 49.935 49.48 49.24 50.20 49.88 50.98 17,110 49.935 -3.74%
2024-11-13 0 51.40 - - 50.56 51.36 2,485 126,174 50.774 51.40 - - 50.56 51.36 2,485 50.774 -0.77%
2024-11-12 0 51.80 51.00 52.40 51.80 52.40 10,902 569,036 52.196 51.80 51.00 52.40 51.80 52.40 10,902 52.196 -1.07%
2024-11-11 0 52.36 - 52.62 51.92 52.36 1,223 63,848 52.206 52.36 - 52.62 51.92 52.36 1,223 52.206 1.75%
2024-11-08 0 51.46 - - 51.46 51.90 668 34,542 51.710 51.46 - - 51.46 51.90 668 51.710 1.06%
2024-11-07 0 50.92 50.92 - 49.80 50.40 7,150 357,540 50.006 50.92 50.92 - 49.80 50.40 7,150 50.006 2.70%
2024-11-06 0 49.58 - - 49.50 50.42 6,895 341,798 49.572 49.58 - - 49.50 50.42 6,895 49.572 -1.94%
2024-11-05 0 50.56 50.56 - 50.38 50.38 750 37,785 50.380 50.56 50.56 - 50.38 50.38 750 50.380 4.20%
2024-11-04 0 48.52 - - 48.20 48.38 1,495 72,234 48.317 48.52 - - 48.20 48.38 1,495 48.317 2.15%
2024-11-01 0 47.50 - - 47.50 48.36 3,372 161,226 47.813 47.50 - - 47.50 48.36 3,372 47.813 -2.50%
2024-10-31 0 48.72 - - 48.38 48.38 73 3,520 48.219 48.72 - - 48.38 48.38 73 48.219 0.58%
2024-10-30 0 48.44 48.00 - 47.90 48.80 871 42,043 48.270 48.44 48.00 - 47.90 48.80 871 48.270 -0.25%
2024-10-29 0 48.56 - - 48.56 49.58 2,279 110,845 48.638 48.56 - - 48.56 49.58 2,279 48.638 -2.29%
2024-10-28 0 49.70 49.50 - 49.10 49.70 1,759 86,586 49.225 49.70 49.50 - 49.10 49.70 1,759 49.225 -0.08%
2024-10-25 0 49.74 - - 49.52 50.00 50,495 2,522,135 49.948 49.74 - - 49.52 50.00 50,495 49.948 2.01%
2024-10-24 0 48.76 - - 48.30 48.76 7,950 385,174 48.450 48.76 - - 48.30 48.76 7,950 48.450 -0.25%
2024-10-23 0 48.88 48.80 48.88 48.84 49.94 2,826 138,593 49.042 48.88 48.80 48.88 48.84 49.94 2,826 49.042 0.04%
2024-10-22 0 48.86 - - 48.46 49.20 935 45,802 48.986 48.86 - - 48.46 49.20 935 48.986 -0.41%
2024-10-21 0 49.06 - 49.60 48.94 50.28 6,800 336,166 49.436 49.06 - 49.60 48.94 50.28 6,800 49.436 1.15%
2024-10-18 0 48.50 48.94 - 46.44 49.18 5,551 267,245 48.144 48.50 48.94 - 46.44 49.18 5,551 48.144 7.83%
2024-10-17 0 44.98 44.20 - 45.84 45.84 230 10,540 45.826 44.98 44.20 - 45.84 45.84 230 45.826 -0.04%
2024-10-16 0 45.00 44.06 - 44.80 45.50 3,500 158,650 45.329 45.00 44.06 - 44.80 45.50 3,500 45.329 -2.17%
2024-10-15 0 46.00 - 46.30 46.00 46.80 11,645 540,990 46.457 46.00 - 46.30 46.00 46.80 11,645 46.457 -1.63%
2024-10-14 0 46.76 - - 45.24 46.70 1,769 80,785 45.667 46.76 - - 45.24 46.70 1,769 45.667 -4.57%
2024-10-10 0 49.00 48.54 49.10 49.00 50.24 4,079 201,128 49.308 49.00 48.54 49.10 49.00 50.24 4,079 49.308 -0.49%
2024-10-09 0 49.24 - - 49.00 53.24 11,264 584,173 51.862 49.24 - - 49.00 53.24 11,264 51.862 -8.68%
2024-10-08 0 53.92 52.90 57.40 52.96 59.00 33,414 1,859,006 55.636 53.92 52.90 57.40 52.96 59.00 33,414 55.636 -7.86%
2024-10-07 0 58.52 58.52 - 56.26 58.72 85,222 4,859,063 57.017 58.52 58.52 - 56.26 58.72 85,222 57.017 5.90%
2024-10-04 0 55.26 55.24 - 53.08 55.26 9,305 505,574 54.334 55.26 55.24 - 53.08 55.26 9,305 54.334 2.68%
2024-10-03 0 53.82 - 62.56 53.08 55.00 11,250 601,392 53.457 53.82 - 62.56 53.08 55.00 11,250 53.457 -1.07%
2024-10-02 0 54.40 54.40 54.42 50.90 54.30 7,745 419,659 54.185 54.40 54.40 54.42 50.90 54.30 7,745 54.185 11.38%
2024-09-30 0 48.84 46.52 49.00 45.30 48.84 24,969 1,180,006 47.259 48.84 46.52 49.00 45.30 48.84 24,969 47.259 13.95%
2024-09-27 0 42.86 - - 40.76 43.20 2,084 86,533 41.523 42.86 - - 40.76 43.20 2,084 41.523 7.85%
2024-09-26 0 39.74 - - 37.42 39.74 669 25,497 38.112 39.74 - - 37.42 39.74 669 38.112 5.80%
2024-09-25 0 37.56 - - 37.56 37.80 60,395 2,282,880 37.799 37.56 - - 37.56 37.80 60,395 37.799 0.64%
2024-09-24 0 37.32 37.34 - 37.02 37.22 1,578 58,436 37.032 37.32 37.34 - 37.02 37.22 1,578 37.032 4.77%
2024-09-23 0 35.62 - - 35.62 35.86 477 17,049 35.742 35.62 - - 35.62 35.86 477 35.742 -0.78%
2024-09-20 0 35.90 - - 35.78 35.78 60 2,143 35.717 35.90 - - 35.78 35.78 60 35.717 -1.10%
2024-09-19 0 36.30 36.30 - - - 2 72 36.000 36.30 36.30 - - - 2 36.000 0.11%
2024-09-17 0 36.26 - - - - 0 0 - 36.26 - - - - 0 - 0.00%
2024-09-16 0 36.26 - - - - 0 0 - 36.26 - - - - 0 - 0.00%
2024-09-13 0 36.26 - - 36.22 36.26 201 7,281 36.224 36.26 - - 36.22 36.26 201 36.224 -1.15%
2024-09-12 0 36.68 - - 36.68 36.92 927 34,077 36.761 36.68 - - 36.68 36.92 927 36.761 0.05%
2024-09-11 0 36.66 - - 36.52 36.56 444 16,205 36.498 36.66 - - 36.52 36.56 444 36.498 0.77%
2024-09-10 0 36.38 - - 36.02 36.20 1,450 52,409 36.144 36.38 - - 36.02 36.20 1,450 36.144 0.11%
2024-09-09 0 36.34 - 37.52 36.14 36.98 49,508 1,809,783 36.555 36.34 - 37.52 36.14 36.98 49,508 36.555 -3.14%
2024-09-05 0 37.52 - - - - 0 0 - 37.52 - - - - 0 - 0.91%
2024-09-04 0 37.18 - - 36.98 37.28 22,710 844,046 37.166 37.18 - - 36.98 37.28 22,710 37.166 0.05%
2024-09-03 0 37.16 - - 37.12 37.16 300 11,140 37.133 37.16 - - 37.12 37.16 300 37.133 0.92%
2024-09-02 0 36.82 - - 36.82 37.16 1,637 60,516 36.968 36.82 - - 36.82 37.16 1,637 36.968 -4.66%
2024-08-30 0 38.62 - - 38.92 38.96 1,347 52,423 38.918 38.62 - - 38.92 38.96 1,347 38.918 3.37%
2024-08-29 0 37.36 - - 36.30 37.50 1,703 62,553 36.731 37.36 - - 36.30 37.50 1,703 36.731 2.41%
2024-08-28 0 36.48 - - 36.42 36.48 430 15,598 36.274 36.48 - - 36.42 36.48 430 36.274 0.11%
2024-08-27 0 36.44 - - 36.40 36.44 595 21,649 36.385 36.44 - - 36.40 36.44 595 36.385 -0.76%
2024-08-26 0 36.72 - - 36.60 36.60 151 5,526 36.596 36.72 - - 36.60 36.60 151 36.596 -0.70%
2024-08-23 0 36.98 - - 36.88 37.04 2,089 77,240 36.975 36.98 - - 36.88 37.04 2,089 36.975 -0.70%
2024-08-22 0 37.24 - - 37.24 37.24 251 9,346 37.235 37.24 - - 37.24 37.24 251 37.235 -1.59%
2024-08-21 0 37.84 - - 37.84 37.84 51,065 1,932,302 37.840 37.84 - - 37.84 37.84 51,065 37.840 -0.37%
2024-08-20 0 37.98 - - 37.86 37.96 2,520 95,566 37.923 37.98 - - 37.86 37.96 2,520 37.923 -2.67%
2024-08-19 0 39.02 - - 39.02 39.02 427 16,651 38.995 39.02 - - 39.02 39.02 427 38.995 0.36%
2024-08-16 0 38.88 - - 38.88 38.88 857 33,317 38.876 38.88 - - 38.88 38.88 857 38.876 -0.21%
2024-08-15 0 38.96 - - - - 0 0 - 38.96 - - - - 0 - 0.10%
2024-08-14 0 38.92 38.84 - 38.92 39.00 3,140 122,197 38.916 38.92 38.84 - 38.92 39.00 3,140 38.916 -1.42%
2024-08-13 0 39.48 - - 39.30 39.34 10,115 397,635 39.311 39.48 - - 39.30 39.34 10,115 39.311 0.36%
2024-08-12 0 39.34 - - 39.30 39.34 2,104 82,761 39.335 39.34 - - 39.30 39.34 2,104 39.335 -0.51%
2024-08-09 0 39.54 - - 39.54 39.68 4,129 163,267 39.542 39.54 - - 39.54 39.68 4,129 39.542 -1.20%
2024-08-08 0 40.02 - - 40.02 40.02 740 29,559 39.945 40.02 - - 40.02 40.02 740 39.945 0.50%
2024-08-07 0 39.82 - 40.54 39.80 39.96 4,524 180,113 39.813 39.82 - 40.54 39.80 39.96 4,524 39.813 -1.82%
2024-08-06 0 40.56 - - 39.84 40.56 10,435 421,364 40.380 40.56 - - 39.84 40.56 10,435 40.380 1.35%
2024-08-05 0 40.02 - - 39.92 40.68 20,581 823,374 40.007 40.02 - - 39.92 40.68 20,581 40.007 -2.20%
2024-08-02 0 40.92 - - 40.92 41.62 2,251 93,248 41.425 40.92 - - 40.92 41.62 2,251 41.425 -1.68%
2024-08-01 0 41.62 - - 41.18 41.62 476 19,727 41.443 41.62 - - 41.18 41.62 476 41.443 -0.53%
2024-07-31 0 41.84 38.72 - 39.86 41.84 348 14,236 40.908 41.84 38.72 - 39.86 41.84 348 40.908 6.84%
2024-07-30 0 39.16 38.70 - 38.96 38.96 133 5,169 38.865 39.16 38.70 - 38.96 38.96 133 38.865 -0.15%
2024-07-29 0 39.22 38.70 - 39.22 39.30 430 16,869 39.230 39.22 38.70 - 39.22 39.30 430 39.230 -0.66%
2024-07-26 0 39.48 38.70 - 39.40 39.40 67 2,633 39.299 39.48 38.70 - 39.40 39.40 67 39.299 0.77%
2024-07-25 0 39.18 - - 39.04 39.06 21,466 838,416 39.058 39.18 - - 39.04 39.06 21,466 39.058 0.56%
2024-07-24 0 38.96 - - 38.96 39.72 2,608 101,642 38.973 38.96 - - 38.96 39.72 2,608 38.973 -2.01%
2024-07-23 0 39.76 - - 39.96 39.96 7,229 288,859 39.958 39.76 - - 39.96 39.96 7,229 39.958 -3.02%
2024-07-22 0 41.00 - - 40.84 41.26 1,415 57,908 40.924 41.00 - - 40.84 41.26 1,415 40.924 1.18%
2024-07-19 0 40.52 - - 40.52 41.12 398 15,981 40.153 40.52 - - 40.52 41.12 398 40.153 0.30%
2024-07-18 0 40.40 - - 40.10 40.36 374 15,043 40.222 40.40 - - 40.10 40.36 374 40.222 1.30%
2024-07-17 0 39.88 - - 39.88 39.88 505 20,137 39.875 39.88 - - 39.88 39.88 505 39.875 0.25%
2024-07-16 0 39.78 - - 39.76 39.76 874 34,741 39.749 39.78 - - 39.76 39.76 874 39.749 -0.30%
2024-07-15 0 39.90 - - 39.72 39.90 761 30,139 39.604 39.90 - - 39.72 39.90 761 39.604 -0.65%
2024-07-12 0 40.16 - - 40.00 40.16 815 32,637 40.045 40.16 - - 40.00 40.16 815 40.045 0.40%
2024-07-11 0 40.00 39.84 - 39.52 39.98 31,390 1,254,293 39.958 40.00 39.84 - 39.52 39.98 31,390 39.958 2.51%
2024-07-10 0 39.02 - - 39.02 39.12 1,143 44,600 39.020 39.02 - - 39.02 39.12 1,143 39.020 0.26%
2024-07-09 0 38.92 - - 37.94 39.18 1,920 74,915 39.018 38.92 - - 37.94 39.18 1,920 39.018 1.88%
2024-07-08 0 38.20 - - 38.20 38.26 1,244 47,510 38.191 38.20 - - 38.20 38.26 1,244 38.191 -1.55%
2024-07-05 0 38.80 - - 38.48 38.80 826 31,962 38.695 38.80 - - 38.48 38.80 826 38.695 0.83%
2024-07-04 0 38.48 - 39.06 38.46 38.56 2,084 80,337 38.549 38.48 - 39.06 38.46 38.56 2,084 38.549 -2.93%
2024-07-03 0 39.64 - 39.70 39.18 39.64 11,063 436,062 39.416 39.64 - 39.70 39.18 39.64 11,063 39.416 -1.10%
2024-07-02 0 40.08 - 40.44 39.80 40.16 13,572 543,443 40.041 40.08 - 40.44 39.80 40.16 13,572 40.041 -2.00%
2024-06-28 0 40.90 - - 40.78 41.10 633 25,868 40.866 40.90 - - 40.78 41.10 633 40.866 0.79%
2024-06-27 0 40.58 - - 40.58 40.74 511 20,658 40.427 40.58 - - 40.58 40.74 511 40.427 -2.12%
2024-06-26 0 41.46 - - 40.72 41.46 2,889 119,729 41.443 41.46 - - 40.72 41.46 2,889 41.443 2.02%
2024-06-25 0 40.64 - 41.84 40.56 40.68 572 23,236 40.622 40.64 - 41.84 40.56 40.68 572 40.622 -3.56%
2024-06-24 0 42.14 - - 42.14 42.14 289 12,165 42.093 42.14 - - 42.14 42.14 289 42.093 -2.14%
2024-06-21 0 43.06 - 43.24 42.56 43.06 1,084 46,422 42.825 43.06 - 43.24 42.56 43.06 1,084 42.825 -0.09%
2024-06-20 0 43.10 - 43.70 43.04 43.20 991 42,728 43.116 43.10 - 43.70 43.04 43.20 991 43.116 -1.15%
2024-06-19 0 43.60 - - 43.58 43.90 1,978 86,739 43.852 43.60 - - 43.58 43.90 1,978 43.852 -1.58%
2024-06-18 0 44.30 - - 44.06 44.06 519 22,864 44.054 44.30 - - 44.06 44.06 519 44.054 -1.07%
2024-06-17 0 44.78 - - 44.04 44.78 25,413 1,130,941 44.502 44.78 - - 44.04 44.78 25,413 44.502 2.10%
2024-06-14 0 43.86 - - 43.26 43.86 336,721 14,639,335 43.476 43.86 - - 43.26 43.86 336,721 43.476 0.05%
2024-06-13 0 43.84 - - 43.34 43.84 15,028 656,947 43.715 43.84 - - 43.34 43.84 15,028 43.715 1.15%
2024-06-12 0 43.34 - - 43.34 43.34 210 9,097 43.319 43.34 - - 43.34 43.34 210 43.319 -0.23%
2024-06-11 0 43.44 - - 43.08 43.08 1,690 72,807 43.081 43.44 - - 43.08 43.08 1,690 43.081 1.73%
2024-06-07 0 42.70 - - 42.70 42.70 111 4,735 42.658 42.70 - - 42.70 42.70 111 42.658 -1.07%
2024-06-06 0 43.16 - - - - 0 0 - 43.16 - - - - 0 - -1.60%
2024-06-05 0 43.86 - - 43.92 43.92 258 11,328 43.907 43.86 - - 43.92 43.92 258 43.907 0.60%
2024-06-04 0 43.60 - - 43.40 43.40 79 3,416 43.241 43.60 - - 43.40 43.40 79 43.241 0.88%
2024-06-03 0 43.22 - - 43.00 43.00 554 23,820 42.996 43.22 - - 43.00 43.00 554 42.996 -1.32%
2024-05-31 0 43.80 - - 43.80 43.80 1,206 52,820 43.798 43.80 - - 43.80 43.80 1,206 43.798 0.00%
2024-05-30 0 43.80 - - 43.70 43.80 48,317 2,111,460 43.700 43.80 - - 43.70 43.80 48,317 43.700 1.62%
2024-05-29 0 43.10 - - 43.08 43.76 446 19,252 43.166 43.10 - - 43.08 43.76 446 43.166 -0.87%
2024-05-28 0 43.48 - - 43.48 43.66 132 5,736 43.455 43.48 - - 43.48 43.66 132 43.455 -0.41%
2024-05-27 0 43.66 - - 42.64 43.66 7,985 345,338 43.248 43.66 - - 42.64 43.66 7,985 43.248 0.55%
2024-05-24 0 43.42 - - 43.42 43.66 8,671 376,869 43.463 43.42 - - 43.42 43.66 8,671 43.463 -2.47%
2024-05-23 0 44.52 - - 44.52 44.54 1,085 48,270 44.488 44.52 - - 44.52 44.54 1,085 44.488 -2.33%
2024-05-22 0 45.58 - 52.00 45.52 45.52 686 31,210 45.496 45.58 - 52.00 45.52 45.52 686 45.496 0.35%
2024-05-21 0 45.42 - - 45.42 45.56 608 27,642 45.464 45.42 - - 45.42 45.56 608 45.464 -2.03%
2024-05-20 0 46.36 46.04 46.38 46.04 46.38 27,138 1,255,051 46.247 46.36 46.04 46.38 46.04 46.38 27,138 46.247 0.35%
2024-05-17 0 46.20 - - 45.38 45.90 8,185 373,565 45.640 46.20 - - 45.38 45.90 8,185 45.640 0.74%
2024-05-16 0 45.86 - 45.86 45.98 45.98 4,000 183,920 45.980 45.86 - 45.86 45.98 45.98 4,000 45.980 -0.78%
2024-05-14 0 46.22 - - 46.00 46.00 400 18,400 46.000 46.22 - - 46.00 46.00 400 46.000 0.13%
2024-05-13 0 46.16 - - 46.16 46.62 705 32,592 46.230 46.16 - - 46.16 46.62 705 46.230 -2.20%
2024-05-10 0 47.20 - - - - 0 0 - 47.20 - - - - 0 - -1.05%
2024-05-09 0 47.70 - - 47.60 47.70 157 7,474 47.605 47.70 - - 47.60 47.70 157 47.605 2.45%
2024-05-08 0 46.56 - - 46.50 46.56 8,000 372,240 46.530 46.56 - - 46.50 46.56 8,000 46.530 -1.52%
2024-05-07 0 47.28 - - 47.28 47.50 8,205 388,117 47.302 47.28 - - 47.28 47.50 8,205 47.302 -0.34%
2024-05-06 0 47.44 - 47.44 - - 0 0 - 47.44 - 47.44 - - 0 - 0.00%
2024-05-03 0 47.44 - 47.70 47.44 47.88 37,155 1,774,322 47.755 47.44 - 47.70 47.44 47.88 37,155 47.755 0.21%
2024-05-02 0 47.34 - - 46.94 47.34 24,173 1,141,094 47.205 47.34 - - 46.94 47.34 24,173 47.205 1.68%
2024-04-30 0 46.56 - - 46.56 46.56 348 16,180 46.494 46.56 - - 46.56 46.56 348 46.494 -1.31%
2024-04-29 0 47.18 - - 46.96 46.96 172 8,067 46.901 47.18 - - 46.96 46.96 172 46.901 3.65%
2024-04-26 0 45.52 - - 45.06 45.52 10,784 490,720 45.504 45.52 - - 45.06 45.52 10,784 45.504 2.29%
2024-04-25 0 44.50 - - - - 0 0 - 44.50 - - - - 0 - -0.40%
2024-04-24 0 44.68 - - 44.14 44.68 12,303 547,427 44.495 44.68 - - 44.14 44.68 12,303 44.495 1.22%
2024-04-23 0 44.14 43.74 - 44.06 44.06 223 9,805 43.969 44.14 43.74 - 44.06 44.06 223 43.969 -0.05%
2024-04-22 0 44.16 - - 43.12 44.16 9,103 400,438 43.990 44.16 - - 43.12 44.16 9,103 43.990 1.05%
2024-04-19 0 43.70 - - 43.44 43.70 8,111 353,379 43.568 43.70 - - 43.44 43.70 8,111 43.568 -1.71%
2024-04-18 0 44.46 43.66 - 43.66 44.46 705 31,331 44.441 44.46 43.66 - 43.66 44.46 705 44.441 0.09%
2024-04-17 0 44.42 43.92 44.62 43.92 43.92 83 3,637 43.819 44.42 43.92 44.62 43.92 43.92 83 43.819 3.16%
2024-04-16 0 43.06 - - 43.06 44.38 41,345 1,801,919 43.583 43.06 - - 43.06 44.38 41,345 43.583 -3.71%
2024-04-15 0 44.72 - - 44.42 45.08 186,675 8,365,277 44.812 44.72 - - 44.42 45.08 186,675 44.812 0.77%
2024-04-12 0 44.38 - - 44.38 44.72 539 24,020 44.564 44.38 - - 44.38 44.72 539 44.564 0.05%
2024-04-11 0 44.36 - - 44.36 44.36 88 3,886 44.159 44.36 - - 44.36 44.36 88 44.159 -0.85%
2024-04-10 0 44.74 - - - - 0 0 - 44.74 - - - - 0 - -1.97%
2024-04-09 0 45.64 45.06 - 45.04 45.66 675 30,681 45.453 45.64 45.06 - 45.04 45.66 675 45.453 1.42%
2024-04-08 0 45.00 - - 45.00 45.18 1,589 71,516 45.007 45.00 - - 45.00 45.18 1,589 45.007 -1.75%
2024-04-05 0 45.80 - - 45.80 45.80 330 15,102 45.764 45.80 - - 45.80 45.80 330 45.764 0.17%
2024-04-03 0 45.72 - - 45.72 46.00 498 22,811 45.805 45.72 - - 45.72 46.00 498 45.805 -2.10%
2024-04-02 0 46.70 - - 46.56 46.86 12,687 592,716 46.718 46.70 - - 46.56 46.86 12,687 46.718 1.52%
2024-03-28 0 46.00 - - 46.52 46.52 91,002 4,172,891 45.855 46.00 - - 46.52 46.52 91,002 45.855 2.00%
2024-03-27 0 45.10 - - 45.10 45.58 144,234 6,548,292 45.400 45.10 - - 45.10 45.58 144,234 45.400 -2.97%
2024-03-26 0 46.48 - - 46.54 46.54 753 35,043 46.538 46.48 - - 46.54 46.54 753 46.538 -0.85%
2024-03-25 0 46.88 - - 46.98 47.26 1,300 61,102 47.002 46.88 - - 46.98 47.26 1,300 47.002 -2.01%
2024-03-22 0 47.84 - - 47.84 47.84 1,065 50,942 47.833 47.84 - - 47.84 47.84 1,065 47.833 -1.81%
2024-03-21 0 48.72 - - 48.72 48.72 1,191 58,005 48.703 48.72 - - 48.72 48.72 1,191 48.703 -1.34%
2024-03-20 0 49.38 - - 49.30 49.40 604 29,828 49.384 49.38 - - 49.30 49.40 604 49.384 -0.96%
2024-03-19 0 49.86 - - 49.86 50.02 21,516 1,075,338 49.979 49.86 - - 49.86 50.02 21,516 49.979 -1.15%
2024-03-18 0 50.44 - - 49.58 50.44 46,016 2,295,571 49.886 50.44 - - 49.58 50.44 46,016 49.886 3.11%
2024-03-15 0 48.92 - - 48.48 49.04 10,365 505,553 48.775 48.92 - - 48.48 49.04 10,365 48.775 1.12%
2024-03-14 0 48.38 - - 48.08 48.56 540 26,036 48.215 48.38 - - 48.08 48.56 540 48.215 -0.78%
2024-03-13 0 48.76 - - 48.74 49.10 1,676 82,073 48.970 48.76 - - 48.74 49.10 1,676 48.970 0.37%
2024-03-12 0 48.58 - 49.00 48.22 48.80 47,420 2,309,586 48.705 48.58 - 49.00 48.22 48.80 47,420 48.705 0.45%
2024-03-11 0 48.36 48.30 - 47.70 48.36 33,923 1,625,398 47.914 48.36 48.30 - 47.70 48.36 33,923 47.914 3.82%
2024-03-08 0 46.58 - - 45.88 46.78 27,574 1,276,953 46.310 46.58 - - 45.88 46.78 27,574 46.310 1.97%
2024-03-07 0 45.68 - 45.96 45.46 46.10 11,738 535,568 45.627 45.68 - 45.96 45.46 46.10 11,738 45.627 -2.60%
2024-03-06 0 46.90 - - 46.54 46.94 6,008 280,822 46.741 46.90 - - 46.54 46.94 6,008 46.741 -0.26%
2024-03-05 0 47.02 - - 46.80 47.66 2,660 124,928 46.965 47.02 - - 46.80 47.66 2,660 46.965 -1.09%
2024-03-04 0 47.54 - 48.08 47.48 47.48 393 18,639 47.427 47.54 - 48.08 47.48 47.48 393 47.427 0.76%
2024-03-01 0 47.18 - 47.72 47.18 47.18 200 9,436 47.180 47.18 - 47.72 47.18 47.18 200 47.180 0.13%
2024-02-29 0 47.12 - - 45.64 47.12 24,281 1,130,420 46.556 47.12 - - 45.64 47.12 24,281 46.556 3.02%
2024-02-28 0 45.74 - - 45.74 47.40 7,040 328,632 46.681 45.74 - - 45.74 47.40 7,040 46.681 -2.60%
2024-02-27 0 46.96 - - 46.56 46.96 257,003 11,964,189 46.553 46.96 - - 46.56 46.96 257,003 46.553 2.62%
2024-02-26 0 45.76 - - 45.76 46.02 242 11,084 45.802 45.76 - - 45.76 46.02 242 45.802 1.46%
2024-02-23 0 45.10 - - 45.10 45.10 82 3,675 44.817 45.10 - - 45.10 45.10 82 44.817 0.49%
2024-02-22 0 44.88 44.86 - 44.52 44.84 419 18,672 44.563 44.88 44.86 - 44.52 44.84 419 44.563 -0.04%
2024-02-21 0 44.90 - - 45.50 45.50 78 3,521 45.141 44.90 - - 45.50 45.50 78 45.141 1.22%
2024-02-20 0 44.36 - - 44.20 44.32 272 12,024 44.206 44.36 - - 44.20 44.32 272 44.206 0.41%
2024-02-19 0 44.18 - - 43.82 44.16 576 25,391 44.082 44.18 - - 43.82 44.16 576 44.082 -1.56%
2024-02-16 0 44.88 - - 44.46 44.80 663 29,594 44.637 44.88 - - 44.46 44.80 663 44.637 1.08%
2024-02-15 0 44.40 - 44.40 44.00 44.40 6,823 302,074 44.273 44.40 - 44.40 44.00 44.40 6,823 44.273 0.77%
2024-02-14 0 44.06 - - 44.04 44.44 8,099 358,338 44.245 44.06 - - 44.04 44.44 8,099 44.245 -0.27%
2024-02-09 0 44.18 - 44.48 43.64 44.18 10,000 440,100 44.010 44.18 - 44.48 43.64 44.18 10,000 44.010 0.23%
2024-02-08 0 44.08 - - 43.88 44.10 8,923 393,310 44.078 44.08 - - 43.88 44.10 8,923 44.078 2.13%
2024-02-07 0 43.16 - 43.74 42.56 43.90 19,580 851,014 43.463 43.16 - 43.74 42.56 43.90 19,580 43.463 3.45%
2024-02-06 0 41.72 41.00 - 39.84 41.68 8,817 359,180 40.737 41.72 41.00 - 39.84 41.68 8,817 40.737 8.70%
2024-02-05 0 38.38 - 38.66 36.82 39.20 2,368 90,591 38.256 38.38 - 38.66 36.82 39.20 2,368 38.256 -3.32%
2024-02-02 0 39.70 39.70 - 38.64 39.74 4,946 195,823 39.592 39.70 39.70 - 38.64 39.74 4,946 39.592 -3.27%
2024-02-01 0 41.04 39.98 - 41.04 41.80 633 26,155 41.319 41.04 39.98 - 41.04 41.80 633 41.319 1.58%
2024-01-31 0 40.40 39.98 41.20 40.40 41.14 7,575 306,242 40.428 40.40 39.98 41.20 40.40 41.14 7,575 40.428 -2.60%
2024-01-30 0 41.48 - - 41.76 42.60 10,193 432,711 42.452 41.48 - - 41.76 42.60 10,193 42.452 -2.81%
2024-01-29 0 42.68 42.40 - 42.68 43.32 625 26,986 43.178 42.68 42.40 - 42.68 43.32 625 43.178 -3.66%
2024-01-26 0 44.30 - - 44.12 45.40 395 17,529 44.377 44.30 - - 44.12 45.40 395 44.377 -3.32%
2024-01-25 0 45.82 45.50 - 45.78 45.82 174 7,960 45.747 45.82 45.50 - 45.78 45.82 174 45.747 0.61%
2024-01-24 0 45.54 - - 43.66 45.30 1,425 63,944 44.873 45.54 - - 43.66 45.30 1,425 44.873 0.04%
2024-01-23 0 45.52 - - 45.16 45.72 690 31,288 45.345 45.52 - - 45.16 45.72 690 45.345 2.66%
2024-01-22 0 44.34 - 45.60 44.28 44.66 2,045 90,763 44.383 44.34 - 45.60 44.28 44.66 2,045 44.383 -5.18%
2024-01-19 0 46.76 - 47.04 46.76 47.32 220 10,306 46.845 46.76 - 47.04 46.76 47.32 220 46.845 -0.68%
2024-01-18 0 47.08 - - 47.08 47.08 431 20,229 46.935 47.08 - - 47.08 47.08 431 46.935 1.20%
2024-01-17 0 46.52 - 47.32 46.50 47.74 9,498 446,653 47.026 46.52 - 47.32 46.50 47.74 9,498 47.026 -3.16%
2024-01-16 0 48.04 - - 47.78 47.94 592 28,337 47.867 48.04 - - 47.78 47.94 592 47.867 -1.72%
2024-01-15 0 48.88 - - 48.86 49.08 2,659 130,423 49.050 48.88 - - 48.86 49.08 2,659 49.050 0.33%
2024-01-12 0 48.72 - 49.50 48.72 49.50 22,903 1,128,599 49.277 48.72 - 49.50 48.72 49.50 22,903 49.277 -0.98%
2024-01-11 0 49.20 - 49.50 49.20 49.60 19,421 962,883 49.579 49.20 - 49.50 49.20 49.60 19,421 49.579 2.03%
2024-01-10 0 48.22 - 49.04 48.22 48.22 69 3,318 48.087 48.22 - 49.04 48.22 48.22 69 48.087 0.12%
2024-01-09 0 48.16 - 48.50 48.16 48.46 824 39,860 48.374 48.16 - 48.50 48.16 48.46 824 48.374 -0.21%
2024-01-08 0 48.26 - - 48.26 48.84 585 28,273 48.330 48.26 - - 48.26 48.84 585 48.330 -1.63%
2024-01-05 0 49.06 49.06 - 49.02 49.92 2,602 128,107 49.234 49.06 49.06 - 49.02 49.92 2,602 49.234 -2.85%
2024-01-04 0 50.50 50.04 - 50.40 50.50 218 10,980 50.367 50.50 50.04 - 50.40 50.50 218 50.367 -2.17%
2024-01-03 0 51.62 - 51.84 51.62 51.62 73 3,763 51.548 51.62 - 51.84 51.62 51.62 73 51.548 -1.45%
2024-01-02 0 52.38 - - 52.32 52.74 28,334 1,486,822 52.475 52.38 - - 52.32 52.74 28,334 52.475 -2.02%
2023-12-29 0 53.46 53.46 53.88 53.42 53.50 8,005 427,778 53.439 53.46 53.46 53.88 53.42 53.50 8,005 53.439 0.83%
2023-12-28 0 53.02 52.90 - 52.66 53.16 1,354 71,755 52.995 53.02 52.90 - 52.66 53.16 1,354 52.995 4.58%
2023-12-27 0 50.70 - 56.00 50.44 50.70 2,461 124,365 50.534 50.70 - 56.00 50.44 50.70 2,461 50.534 -0.04%
2023-12-22 0 50.72 50.14 - 50.38 50.80 822 41,652 50.672 50.72 50.14 - 50.38 50.80 822 50.672 0.16%
2023-12-21 0 50.64 50.42 - 50.04 50.64 2,066 104,535 50.598 50.64 50.42 - 50.04 50.64 2,066 50.598 1.20%
2023-12-20 0 50.04 - 50.24 50.04 50.68 5,600 280,766 50.137 50.04 - 50.24 50.04 50.68 5,600 50.137 -0.99%
2023-12-19 0 50.54 50.22 50.80 50.52 50.52 1,941 97,851 50.413 50.54 50.22 50.80 50.52 50.52 1,941 50.413 -0.51%
2023-12-18 0 50.80 - - 50.74 51.14 1,868 95,067 50.892 50.80 - - 50.74 51.14 1,868 50.892 -1.63%
2023-12-15 0 51.64 - - 51.44 51.64 25,217 1,300,896 51.588 51.64 - - 51.44 51.64 25,217 51.588 -0.65%
2023-12-14 0 51.98 - - 52.00 52.00 375 19,490 51.973 51.98 - - 52.00 52.00 375 51.973 0.85%
2023-12-13 0 51.54 - 51.54 51.78 52.04 878 45,324 51.622 51.54 - 51.54 51.78 52.04 878 51.622 -0.96%
2023-12-12 0 52.04 52.04 - 51.98 52.14 2,938 152,966 52.065 52.04 52.04 - 51.98 52.14 2,938 52.065 -0.27%
2023-12-11 0 52.18 51.84 - 51.06 52.18 8,072 412,881 51.150 52.18 51.84 - 51.06 52.18 8,072 51.150 0.58%
2023-12-08 0 51.88 51.84 51.88 51.48 51.88 1,049 54,241 51.707 51.88 51.84 51.88 51.48 51.88 1,049 51.707 0.93%
2023-12-07 0 51.40 51.40 51.64 51.32 51.32 1,055 54,140 51.318 51.40 51.40 51.64 51.32 51.32 1,055 51.318 -0.66%
2023-12-06 0 51.74 51.72 - 51.74 51.74 10,000 517,400 51.740 51.74 51.72 - 51.74 51.74 10,000 51.740 0.86%
2023-12-05 0 51.30 - - 51.30 52.40 2,400 124,618 51.924 51.30 - - 51.30 52.40 2,400 51.924 -2.73%
2023-12-04 0 52.74 52.32 52.74 53.02 53.10 10,400 552,135 53.090 52.74 52.32 52.74 53.02 53.10 10,400 53.090 -0.98%
2023-12-01 0 53.26 52.52 53.60 52.74 53.26 850 45,112 53.073 53.26 52.52 53.60 52.74 53.26 850 53.073 -0.63%
2023-11-30 0 53.60 - 53.68 53.48 53.60 237 12,695 53.565 53.60 - 53.68 53.48 53.60 237 53.565 0.22%
2023-11-29 0 53.48 - 53.86 53.48 54.00 200 10,758 53.790 53.48 - 53.86 53.48 54.00 200 53.790 -0.11%
2023-11-28 0 53.54 53.40 53.72 53.30 53.54 2,500 133,347 53.339 53.54 53.40 53.72 53.30 53.54 2,500 53.339 0.45%
2023-11-27 0 53.30 - 53.30 52.62 53.52 5,600 296,235 52.899 53.30 - 53.30 52.62 53.52 5,600 52.899 0.38%
2023-11-24 0 53.10 53.06 53.10 53.10 54.00 1,000 53,595 53.595 53.10 53.06 53.10 53.10 54.00 1,000 53.595 -2.32%
2023-11-23 0 54.36 54.20 54.48 53.58 54.30 3,900 209,231 53.649 54.36 54.20 54.48 53.58 54.30 3,900 53.649 1.46%
2023-11-22 0 53.58 - 53.82 53.54 54.36 1,250 67,460 53.968 53.58 - 53.82 53.54 54.36 1,250 53.968 -2.72%
2023-11-21 0 55.08 - 55.08 54.86 55.52 14,450 797,663 55.202 55.08 - 55.08 54.86 55.52 14,450 55.202 0.40%
2023-11-20 0 54.86 - 54.86 53.62 55.02 24,050 1,308,601 54.412 54.86 - 54.86 53.62 55.02 24,050 54.412

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top