Global X Japan Global Leaders ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03150 | 2023-11-24 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 78.06 | 70.00 | - | - | - | 0 | 0 | - | 78.06 | 70.00 | - | - | - | 0 | - | -0.28% |
| 2025-12-23 | 0 | 78.28 | 70.00 | - | 77.90 | 78.32 | 2,850 | 222,157 | 77.950 | 78.28 | 70.00 | - | 77.90 | 78.32 | 2,850 | 77.950 | 1.01% |
| 2025-12-22 | 0 | 77.50 | 70.00 | 77.70 | 77.54 | 77.54 | 150 | 11,631 | 77.540 | 77.50 | 70.00 | 77.70 | 77.54 | 77.54 | 150 | 77.540 | 0.26% |
| 2025-12-19 | 0 | 77.30 | - | - | - | - | 0 | 0 | - | 77.30 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-18 | 0 | 77.30 | - | 77.80 | 77.22 | 77.48 | 333 | 25,730 | 77.267 | 77.30 | - | 77.80 | 77.22 | 77.48 | 333 | 77.267 | -1.15% |
| 2025-12-17 | 0 | 78.20 | - | 78.40 | 78.20 | 78.20 | 150 | 11,730 | 78.200 | 78.20 | - | 78.40 | 78.20 | 78.20 | 150 | 78.200 | -0.26% |
| 2025-12-16 | 0 | 78.40 | 78.20 | 78.58 | 78.40 | 78.98 | 5,000 | 394,323 | 78.865 | 78.40 | 78.20 | 78.58 | 78.40 | 78.98 | 5,000 | 78.865 | -1.78% |
| 2025-12-15 | 0 | 79.82 | 78.20 | - | 79.94 | 79.96 | 200 | 15,991 | 79.955 | 79.82 | 78.20 | - | 79.94 | 79.96 | 200 | 79.955 | 0.63% |
| 2025-12-12 | 0 | 79.32 | - | - | 78.00 | 79.50 | 2,400 | 189,106 | 78.794 | 79.32 | - | - | 78.00 | 79.50 | 2,400 | 78.794 | 1.98% |
| 2025-12-11 | 0 | 77.78 | 77.30 | 77.78 | 77.78 | 78.00 | 350 | 27,238 | 77.823 | 77.78 | 77.30 | 77.78 | 77.78 | 78.00 | 350 | 77.823 | 0.62% |
| 2025-12-10 | 0 | 77.30 | - | - | 77.30 | 77.54 | 600 | 46,432 | 77.387 | 77.30 | - | - | 77.30 | 77.54 | 600 | 77.387 | -0.95% |
| 2025-12-09 | 0 | 78.04 | 77.50 | - | - | - | 0 | 0 | - | 78.04 | 77.50 | - | - | - | 0 | - | 0.00% |
| 2025-12-08 | 0 | 78.04 | 77.66 | - | 78.04 | 78.04 | 100 | 7,804 | 78.040 | 78.04 | 77.66 | - | 78.04 | 78.04 | 100 | 78.040 | 0.57% |
| 2025-12-05 | 0 | 77.60 | - | - | 77.60 | 77.60 | 300 | 23,280 | 77.600 | 77.60 | - | - | 77.60 | 77.60 | 300 | 77.600 | -1.35% |
| 2025-12-04 | 0 | 78.66 | - | - | 78.22 | 78.66 | 5,650 | 442,229 | 78.271 | 78.66 | - | - | 78.22 | 78.66 | 5,650 | 78.271 | 2.45% |
| 2025-12-03 | 0 | 76.78 | - | - | - | - | 0 | 0 | - | 76.78 | - | - | - | - | 0 | - | -0.42% |
| 2025-12-02 | 0 | 77.10 | - | - | - | - | 0 | 0 | - | 77.10 | - | - | - | - | 0 | - | -0.21% |
| 2025-12-01 | 0 | 77.26 | 76.94 | - | 76.94 | 77.26 | 7,900 | 608,890 | 77.075 | 77.26 | 76.94 | - | 76.94 | 77.26 | 7,900 | 77.075 | -0.64% |
| 2025-11-28 | 0 | 77.76 | - | 77.94 | - | - | 0 | 0 | - | 77.76 | - | 77.94 | - | - | 0 | - | 0.21% |
| 2025-11-27 | 0 | 77.60 | - | - | - | - | 0 | 0 | - | 77.60 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-26 | 0 | 77.60 | - | 77.80 | 77.50 | 77.90 | 10,325 | 801,101 | 77.588 | 77.60 | - | 77.80 | 77.50 | 77.90 | 10,325 | 77.588 | 2.13% |
| 2025-11-25 | 0 | 75.98 | 75.44 | - | 76.20 | 76.22 | 4,200 | 320,120 | 76.219 | 75.98 | 75.44 | - | 76.20 | 76.22 | 4,200 | 76.219 | -0.45% |
| 2025-11-24 | 0 | 76.32 | - | - | 76.08 | 76.30 | 900 | 68,560 | 76.178 | 76.32 | - | - | 76.08 | 76.30 | 900 | 76.178 | 0.77% |
| 2025-11-21 | 0 | 75.74 | 75.54 | - | 75.74 | 76.04 | 10,300 | 782,682 | 75.989 | 75.74 | 75.54 | - | 75.74 | 76.04 | 10,300 | 75.989 | -0.37% |
| 2025-11-20 | 0 | 76.02 | 75.54 | - | 76.00 | 76.12 | 400 | 30,424 | 76.060 | 76.02 | 75.54 | - | 76.00 | 76.12 | 400 | 76.060 | 0.64% |
| 2025-11-19 | 0 | 75.54 | - | - | 75.54 | 76.30 | 2,792 | 211,351 | 75.699 | 75.54 | - | - | 75.54 | 76.30 | 2,792 | 75.699 | -0.32% |
| 2025-11-18 | 0 | 75.78 | - | - | 75.88 | 76.82 | 750 | 57,065 | 76.087 | 75.78 | - | - | 75.88 | 76.82 | 750 | 76.087 | -2.77% |
| 2025-11-17 | 0 | 77.94 | 77.64 | 78.00 | - | - | 0 | 0 | - | 77.94 | 77.64 | 78.00 | - | - | 0 | - | -1.09% |
| 2025-11-14 | 0 | 78.80 | - | - | 78.96 | 79.10 | 150 | 11,858 | 79.053 | 78.80 | - | - | 78.96 | 79.10 | 150 | 79.053 | -0.40% |
| 2025-11-13 | 0 | 79.12 | - | - | 79.12 | 79.12 | 150 | 11,868 | 79.120 | 79.12 | - | - | 79.12 | 79.12 | 150 | 79.120 | 0.38% |
| 2025-11-12 | 0 | 78.82 | - | 79.00 | 78.74 | 78.74 | 1,300 | 102,362 | 78.740 | 78.82 | - | 79.00 | 78.74 | 78.74 | 1,300 | 78.740 | 1.18% |
| 2025-11-11 | 0 | 77.90 | 77.00 | - | 77.76 | 78.12 | 400 | 31,161 | 77.903 | 77.90 | 77.00 | - | 77.76 | 78.12 | 400 | 77.903 | -0.13% |
| 2025-11-10 | 0 | 78.00 | - | 78.12 | 78.00 | 78.00 | 200 | 15,600 | 78.000 | 78.00 | - | 78.12 | 78.00 | 78.00 | 200 | 78.000 | -0.15% |
| 2025-11-07 | 0 | 78.12 | - | - | 78.00 | 78.00 | 100 | 7,800 | 78.000 | 78.12 | - | - | 78.00 | 78.00 | 100 | 78.000 | -0.43% |
| 2025-11-06 | 0 | 78.46 | - | - | 78.00 | 78.70 | 10,841 | 853,011 | 78.684 | 78.46 | - | - | 78.00 | 78.70 | 10,841 | 78.684 | 1.98% |
| 2025-11-05 | 0 | 76.94 | 76.88 | 78.00 | 76.02 | 76.96 | 2,197 | 167,479 | 76.231 | 76.94 | 76.88 | 78.00 | 76.02 | 76.96 | 2,197 | 76.231 | -0.08% |
| 2025-11-04 | 0 | 77.00 | 76.96 | 78.00 | 77.00 | 77.98 | 2,600 | 202,283 | 77.801 | 77.00 | 76.96 | 78.00 | 77.00 | 77.98 | 2,600 | 77.801 | 0.05% |
| 2025-11-03 | 0 | 76.96 | 76.96 | 78.50 | 76.88 | 77.40 | 868 | 66,748 | 76.899 | 76.96 | 76.96 | 78.50 | 76.88 | 77.40 | 868 | 76.899 | -0.57% |
| 2025-10-31 | 0 | 77.40 | - | 78.50 | 77.24 | 77.38 | 176 | 13,514 | 76.784 | 77.40 | - | 78.50 | 77.24 | 77.38 | 176 | 76.784 | -0.44% |
| 2025-10-30 | 0 | 77.74 | 74.00 | 77.76 | 77.76 | 77.76 | 50 | 3,888 | 77.760 | 77.74 | 74.00 | 77.76 | 77.76 | 77.76 | 50 | 77.760 | -1.32% |
| 2025-10-28 | 0 | 78.78 | 72.00 | - | 78.92 | 78.92 | 200 | 15,784 | 78.920 | 78.78 | 72.00 | - | 78.92 | 78.92 | 200 | 78.920 | -0.40% |
| 2025-10-27 | 0 | 79.10 | 72.00 | - | 78.90 | 79.38 | 2,650 | 209,511 | 79.061 | 79.10 | 72.00 | - | 78.90 | 79.38 | 2,650 | 79.061 | 1.54% |
| 2025-10-24 | 0 | 77.90 | 72.00 | 79.00 | 77.96 | 77.96 | 500 | 38,980 | 77.960 | 77.90 | 72.00 | 79.00 | 77.96 | 77.96 | 500 | 77.960 | -0.18% |
| 2025-10-23 | 0 | 78.04 | 72.00 | 79.00 | 78.04 | 78.22 | 100 | 7,813 | 78.130 | 78.04 | 72.00 | 79.00 | 78.04 | 78.22 | 100 | 78.130 | -0.23% |
| 2025-10-22 | 0 | 78.22 | 78.12 | 79.00 | - | - | 0 | 0 | - | 78.22 | 78.12 | 79.00 | - | - | 0 | - | 0.13% |
| 2025-10-21 | 0 | 78.12 | 72.00 | 79.00 | 78.30 | 78.38 | 1,600 | 125,384 | 78.365 | 78.12 | 72.00 | 79.00 | 78.30 | 78.38 | 1,600 | 78.365 | -0.20% |
| 2025-10-20 | 0 | 78.28 | 74.00 | 79.00 | 77.78 | 78.28 | 1,200 | 93,611 | 78.009 | 78.28 | 74.00 | 79.00 | 77.78 | 78.28 | 1,200 | 78.009 | 2.68% |
| 2025-10-17 | 0 | 76.24 | 75.76 | 79.00 | 76.60 | 76.60 | 100 | 7,660 | 76.600 | 76.24 | 75.76 | 79.00 | 76.60 | 76.60 | 100 | 76.600 | -0.16% |
| 2025-10-16 | 0 | 76.36 | 75.76 | 79.00 | - | - | 0 | 0 | - | 76.36 | 75.76 | 79.00 | - | - | 0 | - | 0.00% |
| 2025-10-15 | 0 | 76.36 | 75.76 | 79.00 | 76.36 | 76.36 | 400 | 30,544 | 76.360 | 76.36 | 75.76 | 79.00 | 76.36 | 76.36 | 400 | 76.360 | 2.52% |
| 2025-10-14 | 0 | 74.48 | 74.30 | 79.00 | 74.76 | 75.30 | 1,450 | 108,839 | 75.061 | 74.48 | 74.30 | 79.00 | 74.76 | 75.30 | 1,450 | 75.061 | 0.59% |
| 2025-10-13 | 0 | 74.04 | 74.04 | 79.00 | 74.00 | 74.62 | 1,100 | 81,544 | 74.131 | 74.04 | 74.04 | 79.00 | 74.00 | 74.62 | 1,100 | 74.131 | -0.78% |
| 2025-10-10 | 0 | 74.62 | - | 79.00 | 74.62 | 75.70 | 300 | 22,549 | 75.163 | 74.62 | - | 79.00 | 74.62 | 75.70 | 300 | 75.163 | -2.38% |
| 2025-10-09 | 0 | 76.44 | - | 79.00 | 76.44 | 76.84 | 1,400 | 107,448 | 76.749 | 76.44 | - | 79.00 | 76.44 | 76.84 | 1,400 | 76.749 | -0.47% |
| 2025-10-08 | 0 | 76.80 | - | 79.00 | 76.80 | 77.58 | 3,500 | 270,360 | 77.246 | 76.80 | - | 79.00 | 76.80 | 77.58 | 3,500 | 77.246 | -1.01% |
| 2025-10-06 | 0 | 77.58 | - | 79.00 | 77.44 | 77.72 | 7,600 | 589,513 | 77.568 | 77.58 | - | 79.00 | 77.44 | 77.72 | 7,600 | 77.568 | 1.92% |
| 2025-10-03 | 0 | 76.12 | 75.34 | - | 75.90 | 76.10 | 1,300 | 98,876 | 76.058 | 76.12 | 75.34 | - | 75.90 | 76.10 | 1,300 | 76.058 | 1.04% |
| 2025-10-02 | 0 | 75.34 | 75.00 | - | 74.98 | 75.34 | 1,200 | 90,132 | 75.110 | 75.34 | 75.00 | - | 74.98 | 75.34 | 1,200 | 75.110 | -0.92% |
| 2025-09-30 | 0 | 76.04 | 75.70 | - | 76.08 | 76.08 | 600 | 45,648 | 76.080 | 76.04 | 75.70 | - | 76.08 | 76.08 | 600 | 76.080 | 0.03% |
| 2025-09-29 | 0 | 76.02 | 75.80 | - | 75.80 | 76.50 | 23,250 | 1,768,323 | 76.057 | 76.02 | 75.80 | - | 75.80 | 76.50 | 23,250 | 76.057 | -0.50% |
| 2025-09-26 | 0 | 76.40 | - | - | 76.50 | 77.00 | 850 | 65,125 | 76.618 | 76.40 | - | - | 76.50 | 77.00 | 850 | 76.618 | -0.13% |
| 2025-09-25 | 0 | 76.50 | - | - | 76.50 | 76.58 | 1,100 | 84,158 | 76.507 | 76.50 | - | - | 76.50 | 76.58 | 1,100 | 76.507 | -0.10% |
| 2025-09-24 | 0 | 76.58 | 76.52 | - | 76.52 | 76.52 | 72 | 5,511 | 76.542 | 76.58 | 76.52 | - | 76.52 | 76.52 | 72 | 76.542 | -0.83% |
| 2025-09-23 | 0 | 77.22 | 76.78 | - | 76.78 | 77.22 | 550 | 42,251 | 76.820 | 77.22 | 76.78 | - | 76.78 | 77.22 | 550 | 76.820 | 1.15% |
| 2025-09-22 | 0 | 76.34 | 76.00 | - | 76.34 | 76.82 | 5,300 | 405,234 | 76.459 | 76.34 | 76.00 | - | 76.34 | 76.82 | 5,300 | 76.459 | 0.45% |
| 2025-09-19 | 0 | 76.00 | 75.70 | - | - | - | 0 | 0 | - | 76.00 | 75.70 | - | - | - | 0 | - | -1.48% |
| 2025-09-18 | 0 | 77.14 | - | - | 77.14 | 77.14 | 700 | 53,998 | 77.140 | 77.14 | - | - | 77.14 | 77.14 | 700 | 77.140 | 0.08% |
| 2025-09-17 | 0 | 77.08 | 76.76 | - | 77.08 | 77.10 | 100 | 7,709 | 77.090 | 77.08 | 76.76 | - | 77.08 | 77.10 | 100 | 77.090 | -0.10% |
| 2025-09-16 | 0 | 77.16 | 76.86 | - | 77.02 | 77.20 | 350 | 26,975 | 77.071 | 77.16 | 76.86 | - | 77.02 | 77.20 | 350 | 77.071 | 0.57% |
| 2025-09-15 | 0 | 76.72 | - | - | 76.70 | 76.80 | 700 | 53,751 | 76.787 | 76.72 | - | - | 76.70 | 76.80 | 700 | 76.787 | -0.10% |
| 2025-09-12 | 0 | 76.80 | - | 77.30 | 76.70 | 76.80 | 1,650 | 126,700 | 76.788 | 76.80 | - | 77.30 | 76.70 | 76.80 | 1,650 | 76.788 | 0.00% |
| 2025-09-11 | 0 | 76.80 | 76.20 | 77.00 | - | - | 98 | 7,389 | 75.398 | 76.80 | 76.20 | 77.00 | - | - | 98 | 75.398 | 0.00% |
| 2025-09-10 | 0 | 76.80 | - | 77.30 | 76.92 | 77.32 | 250 | 19,258 | 77.032 | 76.80 | - | 77.30 | 76.92 | 77.32 | 250 | 77.032 | -0.49% |
| 2025-09-09 | 0 | 77.18 | 77.00 | 77.30 | - | - | 0 | 0 | - | 77.18 | 77.00 | 77.30 | - | - | 0 | - | -0.18% |
| 2025-09-08 | 0 | 77.32 | - | - | 76.62 | 77.32 | 1,450 | 111,413 | 76.837 | 77.32 | - | - | 76.62 | 77.32 | 1,450 | 76.837 | 2.25% |
| 2025-09-05 | 0 | 75.62 | - | - | 75.56 | 75.92 | 2,800 | 211,640 | 75.586 | 75.62 | - | - | 75.56 | 75.92 | 2,800 | 75.586 | 0.77% |
| 2025-09-04 | 0 | 75.04 | 75.04 | - | 74.60 | 75.10 | 850 | 63,674 | 74.911 | 75.04 | 75.04 | - | 74.60 | 75.10 | 850 | 74.911 | 1.21% |
| 2025-09-03 | 0 | 74.14 | - | - | - | - | 12 | 877 | 73.083 | 74.14 | - | - | - | - | 12 | 73.083 | -0.38% |
| 2025-09-02 | 0 | 74.42 | - | - | 74.96 | 74.96 | 550 | 41,228 | 74.960 | 74.42 | - | - | 74.96 | 74.96 | 550 | 74.960 | -0.24% |
| 2025-09-01 | 0 | 74.60 | - | - | 74.40 | 74.60 | 300 | 22,338 | 74.460 | 74.60 | - | - | 74.40 | 74.60 | 300 | 74.460 | -0.51% |
| 2025-08-29 | 0 | 74.98 | - | - | 74.98 | 75.28 | 400 | 30,052 | 75.130 | 74.98 | - | - | 74.98 | 75.28 | 400 | 75.130 | -0.56% |
| 2025-08-28 | 0 | 75.40 | 75.20 | - | 74.76 | 74.76 | 50 | 3,738 | 74.760 | 75.40 | 75.20 | - | 74.76 | 74.76 | 50 | 74.760 | 1.21% |
| 2025-08-27 | 0 | 74.50 | - | 76.08 | 74.60 | 74.60 | 100 | 7,460 | 74.600 | 74.50 | - | 76.08 | 74.60 | 74.60 | 100 | 74.600 | -0.43% |
| 2025-08-26 | 0 | 74.82 | - | 75.48 | - | - | 0 | 0 | - | 74.82 | - | 75.48 | - | - | 0 | - | -1.40% |
| 2025-08-25 | 0 | 75.88 | - | - | 75.88 | 75.88 | 100 | 7,588 | 75.880 | 75.88 | - | - | 75.88 | 75.88 | 100 | 75.880 | 0.61% |
| 2025-08-22 | 0 | 75.42 | - | - | 75.42 | 75.50 | 400 | 30,184 | 75.460 | 75.42 | - | - | 75.42 | 75.50 | 400 | 75.460 | 0.00% |
| 2025-08-21 | 0 | 75.42 | - | 76.00 | 75.42 | 75.56 | 300 | 22,633 | 75.443 | 75.42 | - | 76.00 | 75.42 | 75.56 | 300 | 75.443 | -0.63% |
| 2025-08-20 | 0 | 75.90 | - | - | - | - | 0 | 0 | - | 75.90 | - | - | - | - | 0 | - | -0.24% |
| 2025-08-19 | 0 | 76.08 | - | - | 76.02 | 76.08 | 750 | 57,051 | 76.068 | 76.08 | - | - | 76.02 | 76.08 | 750 | 76.068 | -0.68% |
| 2025-08-18 | 0 | 76.60 | - | - | 76.60 | 76.60 | 300 | 22,980 | 76.600 | 76.60 | - | - | 76.60 | 76.60 | 300 | 76.600 | 0.63% |
| 2025-08-15 | 0 | 76.12 | 75.74 | - | - | - | 0 | 0 | - | 76.12 | 75.74 | - | - | - | 0 | - | 1.12% |
| 2025-08-14 | 0 | 75.28 | - | - | 75.26 | 75.64 | 1,350 | 102,069 | 75.607 | 75.28 | - | - | 75.26 | 75.64 | 1,350 | 75.607 | -1.52% |
| 2025-08-13 | 0 | 76.44 | 75.10 | - | - | - | 0 | 0 | - | 76.44 | 75.10 | - | - | - | 0 | - | 1.76% |
| 2025-08-12 | 0 | 75.12 | - | - | - | - | 0 | 0 | - | 75.12 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-11 | 0 | 75.12 | - | - | 75.10 | 75.22 | 1,300 | 97,642 | 75.109 | 75.12 | - | - | 75.10 | 75.22 | 1,300 | 75.109 | 0.35% |
| 2025-08-08 | 0 | 74.86 | - | - | 74.58 | 74.86 | 1,850 | 138,413 | 74.818 | 74.86 | - | - | 74.58 | 74.86 | 1,850 | 74.818 | 1.91% |
| 2025-08-07 | 0 | 73.46 | - | - | 73.26 | 73.46 | 13,942 | 1,021,870 | 73.294 | 73.46 | - | - | 73.26 | 73.46 | 13,942 | 73.294 | 1.38% |
| 2025-08-06 | 0 | 72.46 | - | - | - | - | 0 | 0 | - | 72.46 | - | - | - | - | 0 | - | 1.31% |
| 2025-08-05 | 0 | 71.52 | 70.50 | - | - | - | 0 | 0 | - | 71.52 | 70.50 | - | - | - | 0 | - | 1.02% |
| 2025-08-04 | 0 | 70.80 | 70.62 | - | - | - | 0 | 0 | - | 70.80 | 70.62 | - | - | - | 0 | - | 0.97% |
| 2025-08-01 | 0 | 70.12 | 60.00 | - | - | - | 0 | 0 | - | 70.12 | 60.00 | - | - | - | 0 | - | -0.65% |
| 2025-07-31 | 0 | 70.58 | - | - | - | - | 0 | 0 | - | 70.58 | - | - | - | - | 0 | - | -0.31% |
| 2025-07-30 | 0 | 70.80 | - | 71.04 | 70.70 | 70.70 | 50 | 3,535 | 70.700 | 70.80 | - | 71.04 | 70.70 | 70.70 | 50 | 70.700 | 0.03% |
| 2025-07-29 | 0 | 70.78 | - | - | 70.78 | 70.82 | 1,250 | 88,510 | 70.808 | 70.78 | - | - | 70.78 | 70.82 | 1,250 | 70.808 | -1.23% |
| 2025-07-28 | 0 | 71.66 | - | - | 71.86 | 71.96 | 750 | 53,955 | 71.940 | 71.66 | - | - | 71.86 | 71.96 | 750 | 71.940 | -0.75% |
| 2025-07-25 | 0 | 72.20 | - | 72.20 | - | - | 0 | 0 | - | 72.20 | - | 72.20 | - | - | 0 | - | -2.27% |
| 2025-07-24 | 0 | 73.88 | - | - | 73.82 | 74.68 | 3,400 | 252,943 | 74.395 | 73.88 | - | - | 73.82 | 74.68 | 3,400 | 74.395 | 1.93% |
| 2025-07-23 | 0 | 72.48 | 72.00 | 72.56 | 72.40 | 72.82 | 7,500 | 543,296 | 72.439 | 72.48 | 72.00 | 72.56 | 72.40 | 72.82 | 7,500 | 72.439 | 5.50% |
| 2025-07-22 | 0 | 68.70 | 68.08 | - | - | - | 0 | 0 | - | 68.70 | 68.08 | - | - | - | 0 | - | 0.26% |
| 2025-07-21 | 0 | 68.52 | 68.52 | - | 68.44 | 68.48 | 500 | 34,228 | 68.456 | 68.52 | 68.52 | - | 68.44 | 68.48 | 500 | 68.456 | 0.09% |
| 2025-07-18 | 0 | 68.46 | - | - | 68.46 | 68.64 | 800 | 54,822 | 68.528 | 68.46 | - | - | 68.46 | 68.64 | 800 | 68.528 | -0.44% |
| 2025-07-17 | 0 | 68.76 | 68.70 | - | 68.70 | 68.76 | 750 | 51,558 | 68.744 | 68.76 | 68.70 | - | 68.70 | 68.76 | 750 | 68.744 | 0.97% |
| 2025-07-16 | 0 | 68.10 | 67.90 | - | 67.94 | 68.24 | 450 | 30,636 | 68.080 | 68.10 | 67.90 | - | 67.94 | 68.24 | 450 | 68.080 | -1.67% |
| 2025-07-15 | 0 | 69.26 | - | - | - | - | 0 | 0 | - | 69.26 | - | - | - | - | 0 | - | -0.29% |
| 2025-07-14 | 0 | 69.46 | - | - | - | - | 38 | 2,609 | 68.658 | 69.46 | - | - | - | - | 38 | 68.658 | 0.00% |
| 2025-07-11 | 0 | 69.46 | - | - | 69.80 | 69.80 | 100 | 6,980 | 69.800 | 69.46 | - | - | 69.80 | 69.80 | 100 | 69.800 | -0.49% |
| 2025-07-10 | 0 | 69.80 | 69.80 | 70.00 | 69.80 | 70.00 | 200 | 13,980 | 69.900 | 69.80 | 69.80 | 70.00 | 69.80 | 70.00 | 200 | 69.900 | -0.65% |
| 2025-07-09 | 0 | 70.26 | 70.00 | - | 70.26 | 70.26 | 1,500 | 105,390 | 70.260 | 70.26 | 70.00 | - | 70.26 | 70.26 | 1,500 | 70.260 | -0.48% |
| 2025-07-08 | 0 | 70.60 | 70.00 | - | 70.60 | 70.60 | 100 | 7,060 | 70.600 | 70.60 | 70.00 | - | 70.60 | 70.60 | 100 | 70.600 | -0.23% |
| 2025-07-07 | 0 | 70.76 | 70.00 | - | 70.76 | 70.76 | 50 | 3,538 | 70.760 | 70.76 | 70.00 | - | 70.76 | 70.76 | 50 | 70.760 | -1.42% |
| 2025-07-04 | 0 | 71.78 | 70.00 | - | 71.88 | 72.36 | 200 | 14,424 | 72.120 | 71.78 | 70.00 | - | 71.88 | 72.36 | 200 | 72.120 | -0.77% |
| 2025-07-03 | 0 | 72.34 | 72.10 | - | 72.10 | 72.34 | 350 | 25,288 | 72.251 | 72.34 | 72.10 | - | 72.10 | 72.34 | 350 | 72.251 | 0.84% |
| 2025-07-02 | 0 | 71.74 | 71.74 | - | 71.62 | 71.74 | 15,150 | 1,086,843 | 71.739 | 71.74 | 71.74 | - | 71.62 | 71.74 | 15,150 | 71.739 | -0.99% |
| 2025-06-30 | 0 | 72.46 | 72.46 | - | 72.34 | 72.80 | 99,047 | 7,182,106 | 72.512 | 72.46 | 72.46 | - | 72.34 | 72.80 | 99,047 | 72.512 | 0.33% |
| 2025-06-27 | 0 | 72.22 | 70.44 | 72.22 | 72.22 | 72.22 | 243 | 17,518 | 72.091 | 72.22 | 70.44 | 72.22 | 72.22 | 72.22 | 243 | 72.091 | 1.89% |
| 2025-06-26 | 0 | 70.88 | - | - | 70.40 | 70.40 | 500 | 35,200 | 70.400 | 70.88 | - | - | 70.40 | 70.40 | 500 | 70.400 | 1.20% |
| 2025-06-25 | 0 | 70.04 | 69.92 | - | 70.04 | 70.04 | 266 | 18,430 | 69.286 | 70.04 | 69.92 | - | 70.04 | 70.04 | 266 | 69.286 | 0.17% |
| 2025-06-24 | 0 | 69.92 | - | - | 69.92 | 69.92 | 332 | 23,191 | 69.852 | 69.92 | - | - | 69.92 | 69.92 | 332 | 69.852 | 1.75% |
| 2025-06-23 | 0 | 68.72 | - | - | 68.50 | 69.10 | 5,152 | 354,520 | 68.812 | 68.72 | - | - | 68.50 | 69.10 | 5,152 | 68.812 | -1.32% |
| 2025-06-20 | 0 | 69.64 | 69.00 | - | 69.58 | 70.16 | 984 | 68,691 | 69.808 | 69.64 | 69.00 | - | 69.58 | 70.16 | 984 | 69.808 | -1.42% |
| 2025-06-19 | 0 | 70.64 | - | - | 70.64 | 70.64 | 571 | 40,320 | 70.613 | 70.64 | - | - | 70.64 | 70.64 | 571 | 70.613 | -1.15% |
| 2025-06-18 | 0 | 71.46 | 70.78 | - | 71.30 | 71.46 | 446 | 31,659 | 70.984 | 71.46 | 70.78 | - | 71.30 | 71.46 | 446 | 70.984 | 0.96% |
| 2025-06-17 | 0 | 70.78 | 70.52 | - | 70.76 | 70.78 | 356 | 25,188 | 70.753 | 70.78 | 70.52 | - | 70.76 | 70.78 | 356 | 70.753 | -0.34% |
| 2025-06-16 | 0 | 71.02 | 71.02 | - | 70.90 | 70.90 | 103 | 7,300 | 70.874 | 71.02 | 71.02 | - | 70.90 | 70.90 | 103 | 70.874 | 0.62% |
| 2025-06-13 | 0 | 70.58 | - | - | 70.48 | 70.48 | 372 | 26,203 | 70.438 | 70.58 | - | - | 70.48 | 70.48 | 372 | 70.438 | -0.62% |
| 2025-06-12 | 0 | 71.02 | 71.02 | - | 71.02 | 71.02 | 112 | 7,945 | 70.938 | 71.02 | 71.02 | - | 71.02 | 71.02 | 112 | 70.938 | 0.57% |
| 2025-06-11 | 0 | 70.62 | 70.52 | - | 70.52 | 70.62 | 15,050 | 1,061,870 | 70.556 | 70.62 | 70.52 | - | 70.52 | 70.62 | 15,050 | 70.556 | -1.01% |
| 2025-06-10 | 0 | 71.34 | - | - | 71.34 | 71.34 | 1,169 | 83,377 | 71.323 | 71.34 | - | - | 71.34 | 71.34 | 1,169 | 71.323 | -0.03% |
| 2025-06-09 | 0 | 71.36 | 71.00 | - | 71.30 | 71.62 | 561 | 40,023 | 71.342 | 71.36 | 71.00 | - | 71.30 | 71.62 | 561 | 71.342 | -0.36% |
| 2025-06-06 | 0 | 71.62 | - | - | - | - | 0 | 0 | - | 71.62 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-05 | 0 | 71.62 | - | - | 71.62 | 71.66 | 408 | 29,218 | 71.613 | 71.62 | - | - | 71.62 | 71.66 | 408 | 71.613 | -0.47% |
| 2025-06-04 | 0 | 71.96 | 71.66 | - | 71.82 | 72.24 | 6,282 | 452,598 | 72.047 | 71.96 | 71.66 | - | 71.82 | 72.24 | 6,282 | 72.047 | 0.33% |
| 2025-06-03 | 0 | 71.72 | 71.00 | - | - | - | 0 | 0 | - | 71.72 | 71.00 | - | - | - | 0 | - | 0.14% |
| 2025-06-02 | 0 | 71.62 | 71.00 | - | 71.26 | 72.04 | 818 | 58,392 | 71.384 | 71.62 | 71.00 | - | 71.26 | 72.04 | 818 | 71.384 | -1.00% |
| 2025-05-30 | 0 | 72.34 | 72.04 | - | 72.34 | 72.40 | 8,350 | 604,344 | 72.377 | 72.34 | 72.04 | - | 72.34 | 72.40 | 8,350 | 72.377 | 0.36% |
| 2025-05-29 | 0 | 72.08 | 72.02 | - | 71.88 | 72.14 | 5,439 | 391,074 | 71.902 | 72.08 | 72.02 | - | 71.88 | 72.14 | 5,439 | 71.902 | 1.07% |
| 2025-05-28 | 0 | 71.32 | - | 72.00 | 71.30 | 71.66 | 1,050 | 75,106 | 71.530 | 71.32 | - | 72.00 | 71.30 | 71.66 | 1,050 | 71.530 | -0.31% |
| 2025-05-27 | 0 | 71.54 | 71.30 | 72.00 | 71.54 | 71.54 | 61 | 4,355 | 71.393 | 71.54 | 71.30 | 72.00 | 71.54 | 71.54 | 61 | 71.393 | 0.48% |
| 2025-05-26 | 0 | 71.20 | 69.00 | 72.00 | 71.18 | 71.40 | 500 | 35,641 | 71.282 | 71.20 | 69.00 | 72.00 | 71.18 | 71.40 | 500 | 71.282 | 0.76% |
| 2025-05-23 | 0 | 70.66 | 70.44 | - | 70.52 | 70.52 | 300 | 21,156 | 70.520 | 70.66 | 70.44 | - | 70.52 | 70.52 | 300 | 70.520 | 1.23% |
| 2025-05-22 | 0 | 69.80 | 69.00 | - | 69.78 | 70.04 | 208 | 14,535 | 69.880 | 69.80 | 69.00 | - | 69.78 | 70.04 | 208 | 69.880 | -0.51% |
| 2025-05-21 | 0 | 70.16 | 70.16 | - | 70.04 | 70.16 | 1,050 | 73,548 | 70.046 | 70.16 | 70.16 | - | 70.04 | 70.16 | 1,050 | 70.046 | 0.31% |
| 2025-05-20 | 0 | 69.94 | 69.10 | - | 69.60 | 69.94 | 28,038 | 1,958,781 | 69.862 | 69.94 | 69.10 | - | 69.60 | 69.94 | 28,038 | 69.862 | 1.22% |
| 2025-05-19 | 0 | 69.10 | - | 69.48 | 68.96 | 69.48 | 14,500 | 1,002,293 | 69.124 | 69.10 | - | 69.48 | 68.96 | 69.48 | 14,500 | 69.124 | 0.26% |
| 2025-05-16 | 0 | 68.92 | - | - | 68.82 | 68.82 | 62 | 4,270 | 68.871 | 68.92 | - | - | 68.82 | 68.82 | 62 | 68.871 | 0.61% |
| 2025-05-15 | 0 | 68.50 | 67.50 | - | 68.20 | 68.60 | 710 | 48,564 | 68.400 | 68.50 | 67.50 | - | 68.20 | 68.60 | 710 | 68.400 | -0.87% |
| 2025-05-14 | 0 | 69.10 | 69.10 | - | 68.34 | 69.12 | 10,281 | 710,377 | 69.096 | 69.10 | 69.10 | - | 68.34 | 69.12 | 10,281 | 69.096 | -0.17% |
| 2025-05-13 | 0 | 69.22 | - | - | 69.24 | 69.30 | 1,950 | 135,108 | 69.286 | 69.22 | - | - | 69.24 | 69.30 | 1,950 | 69.286 | 0.44% |
| 2025-05-12 | 0 | 68.92 | 68.60 | - | 68.44 | 68.92 | 6,100 | 418,156 | 68.550 | 68.92 | 68.60 | - | 68.44 | 68.92 | 6,100 | 68.550 | 0.00% |
| 2025-05-09 | 0 | 68.92 | 68.80 | 69.12 | 68.80 | 68.90 | 500 | 34,420 | 68.840 | 68.92 | 68.80 | 69.12 | 68.80 | 68.90 | 500 | 68.840 | 0.03% |
| 2025-05-08 | 0 | 68.90 | - | - | 68.90 | 68.90 | 138 | 9,323 | 67.558 | 68.90 | - | - | 68.90 | 68.90 | 138 | 67.558 | -0.63% |
| 2025-05-07 | 0 | 69.34 | 69.28 | - | 69.34 | 69.62 | 1,140 | 79,062 | 69.353 | 69.34 | 69.28 | - | 69.34 | 69.62 | 1,140 | 69.353 | -0.97% |
| 2025-05-06 | 0 | 70.02 | 69.80 | - | 69.60 | 70.02 | 1,650 | 115,211 | 69.825 | 70.02 | 69.80 | - | 69.60 | 70.02 | 1,650 | 69.825 | 1.48% |
| 2025-05-02 | 0 | 69.00 | - | 69.00 | 69.00 | 69.00 | 262 | 17,985 | 68.645 | 69.00 | - | 69.00 | 69.00 | 69.00 | 262 | 68.645 | -0.63% |
| 2025-04-30 | 0 | 69.44 | - | - | - | - | 0 | 0 | - | 69.44 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-29 | 0 | 69.44 | - | - | 69.02 | 69.04 | 546 | 37,673 | 68.998 | 69.44 | - | - | 69.02 | 69.04 | 546 | 68.998 | 1.49% |
| 2025-04-28 | 0 | 68.42 | - | 68.42 | 68.42 | 68.76 | 14,100 | 968,980 | 68.722 | 68.42 | - | 68.42 | 68.42 | 68.76 | 14,100 | 68.722 | 1.36% |
| 2025-04-25 | 0 | 67.50 | - | - | 67.50 | 67.50 | 73 | 4,909 | 67.247 | 67.50 | - | - | 67.50 | 67.50 | 73 | 67.247 | 1.32% |
| 2025-04-24 | 0 | 66.62 | - | 67.10 | 66.62 | 67.10 | 118 | 7,873 | 66.720 | 66.62 | - | 67.10 | 66.62 | 67.10 | 118 | 66.720 | 0.12% |
| 2025-04-23 | 0 | 66.54 | 65.80 | - | 66.20 | 66.32 | 300 | 19,884 | 66.280 | 66.54 | 65.80 | - | 66.20 | 66.32 | 300 | 66.280 | 2.27% |
| 2025-04-22 | 0 | 65.06 | 64.76 | - | 65.00 | 65.22 | 886 | 57,600 | 65.011 | 65.06 | 64.76 | - | 65.00 | 65.22 | 886 | 65.011 | 1.28% |
| 2025-04-17 | 0 | 64.24 | 56.10 | - | - | - | 0 | 0 | - | 64.24 | 56.10 | - | - | - | 0 | - | 0.91% |
| 2025-04-16 | 0 | 63.66 | 56.10 | - | 64.02 | 64.02 | 1,000 | 64,020 | 64.020 | 63.66 | 56.10 | - | 64.02 | 64.02 | 1,000 | 64.020 | -0.59% |
| 2025-04-15 | 0 | 64.04 | 56.10 | - | 64.04 | 64.04 | 100 | 6,404 | 64.040 | 64.04 | 56.10 | - | 64.04 | 64.04 | 100 | 64.040 | 0.95% |
| 2025-04-14 | 0 | 63.44 | 56.10 | - | 63.02 | 63.44 | 1,217 | 77,151 | 63.394 | 63.44 | 56.10 | - | 63.02 | 63.44 | 1,217 | 63.394 | 2.45% |
| 2025-04-11 | 0 | 61.92 | 61.00 | - | 61.92 | 61.92 | 650 | 40,248 | 61.920 | 61.92 | 61.00 | - | 61.92 | 61.92 | 650 | 61.920 | -1.65% |
| 2025-04-10 | 0 | 62.96 | 60.10 | 63.38 | 62.96 | 63.48 | 3,350 | 211,387 | 63.101 | 62.96 | 60.10 | 63.38 | 62.96 | 63.48 | 3,350 | 63.101 | 5.57% |
| 2025-04-09 | 0 | 59.64 | 56.26 | - | 58.52 | 59.64 | 2,300 | 136,052 | 59.153 | 59.64 | 56.26 | - | 58.52 | 59.64 | 2,300 | 59.153 | -1.13% |
| 2025-04-08 | 0 | 60.32 | 60.32 | - | 60.00 | 60.24 | 6,933 | 417,064 | 60.156 | 60.32 | 60.32 | - | 60.00 | 60.24 | 6,933 | 60.156 | 7.22% |
| 2025-04-07 | 0 | 56.26 | - | - | 56.06 | 62.30 | 9,500 | 545,536 | 57.425 | 56.26 | - | - | 56.06 | 62.30 | 9,500 | 57.425 | -12.67% |
| 2025-04-03 | 0 | 64.42 | - | - | - | - | 0 | 0 | - | 64.42 | - | - | - | - | 0 | - | -0.83% |
| 2025-04-02 | 0 | 64.96 | - | - | 64.96 | 64.96 | 1,114 | 72,356 | 64.952 | 64.96 | - | - | 64.96 | 64.96 | 1,114 | 64.952 | 0.19% |
| 2025-04-01 | 0 | 64.84 | - | - | 64.84 | 65.24 | 1,776 | 115,199 | 64.864 | 64.84 | - | - | 64.84 | 65.24 | 1,776 | 64.864 | -0.58% |
| 2025-03-31 | 0 | 65.22 | - | - | 65.36 | 65.36 | 1,036 | 67,676 | 65.324 | 65.22 | - | - | 65.36 | 65.36 | 1,036 | 65.324 | -1.98% |
| 2025-03-28 | 0 | 66.54 | 65.36 | - | 66.56 | 66.70 | 1,132 | 75,461 | 66.662 | 66.54 | 65.36 | - | 66.56 | 66.70 | 1,132 | 66.662 | -1.45% |
| 2025-03-27 | 0 | 67.52 | 67.52 | - | 67.14 | 67.14 | 50 | 3,357 | 67.140 | 67.52 | 67.52 | - | 67.14 | 67.14 | 50 | 67.140 | -0.74% |
| 2025-03-26 | 0 | 68.02 | 68.00 | 68.30 | - | - | 0 | 0 | - | 68.02 | 68.00 | 68.30 | - | - | 0 | - | 0.83% |
| 2025-03-25 | 0 | 67.46 | 65.36 | - | 67.46 | 67.46 | 1,106 | 74,606 | 67.456 | 67.46 | 65.36 | - | 67.46 | 67.46 | 1,106 | 67.456 | -0.24% |
| 2025-03-24 | 0 | 67.62 | 67.62 | - | 67.62 | 67.62 | 71 | 4,787 | 67.423 | 67.62 | 67.62 | - | 67.62 | 67.62 | 71 | 67.423 | -0.68% |
| 2025-03-21 | 0 | 68.08 | - | - | 68.08 | 68.56 | 1,327 | 90,789 | 68.417 | 68.08 | - | - | 68.08 | 68.56 | 1,327 | 68.417 | -0.67% |
| 2025-03-20 | 0 | 68.54 | 68.54 | - | 68.54 | 68.54 | 235 | 16,083 | 68.438 | 68.54 | 68.54 | - | 68.54 | 68.54 | 235 | 68.438 | 0.76% |
| 2025-03-19 | 0 | 68.02 | 63.42 | - | 67.86 | 68.20 | 19,053 | 1,296,346 | 68.039 | 68.02 | 63.42 | - | 67.86 | 68.20 | 19,053 | 68.039 | 1.34% |
| 2025-03-18 | 0 | 67.12 | 63.42 | - | 67.06 | 67.44 | 1,079 | 72,435 | 67.132 | 67.12 | 63.42 | - | 67.06 | 67.44 | 1,079 | 67.132 | 0.75% |
| 2025-03-17 | 0 | 66.62 | 63.42 | - | 66.46 | 66.60 | 886 | 58,920 | 66.501 | 66.62 | 63.42 | - | 66.46 | 66.60 | 886 | 66.501 | 1.12% |
| 2025-03-14 | 0 | 65.88 | 63.42 | - | 65.42 | 65.88 | 1,580 | 103,657 | 65.606 | 65.88 | 63.42 | - | 65.42 | 65.88 | 1,580 | 65.606 | 0.52% |
| 2025-03-13 | 0 | 65.54 | 63.42 | - | - | - | 45 | 2,917 | 64.822 | 65.54 | 63.42 | - | - | - | 45 | 64.822 | 0.00% |
| 2025-03-12 | 0 | 65.54 | 65.50 | - | 65.54 | 65.54 | 158 | 10,350 | 65.506 | 65.54 | 65.50 | - | 65.54 | 65.54 | 158 | 65.506 | 0.31% |
| 2025-03-11 | 0 | 65.34 | 63.42 | - | 64.20 | 65.12 | 538 | 34,644 | 64.394 | 65.34 | 63.42 | - | 64.20 | 65.12 | 538 | 64.394 | -0.55% |
| 2025-03-10 | 0 | 65.70 | 65.70 | - | 65.70 | 65.72 | 1,627 | 106,907 | 65.708 | 65.70 | 65.70 | - | 65.70 | 65.72 | 1,627 | 65.708 | -0.90% |
| 2025-03-07 | 0 | 66.30 | 66.32 | - | 66.18 | 66.18 | 2,774 | 183,575 | 66.177 | 66.30 | 66.32 | - | 66.18 | 66.18 | 2,774 | 66.177 | -1.40% |
| 2025-03-06 | 0 | 67.24 | 63.42 | 67.54 | - | - | 0 | 0 | - | 67.24 | 63.42 | 67.54 | - | - | 0 | - | 2.16% |
| 2025-03-05 | 0 | 65.82 | 63.42 | - | 65.82 | 65.82 | 1,023 | 67,315 | 65.802 | 65.82 | 63.42 | - | 65.82 | 65.82 | 1,023 | 65.802 | 0.70% |
| 2025-03-04 | 0 | 65.36 | 63.42 | - | 65.32 | 65.32 | 230 | 14,911 | 64.830 | 65.36 | 63.42 | - | 65.32 | 65.32 | 230 | 64.830 | -0.67% |
| 2025-03-03 | 0 | 65.80 | 63.42 | - | 64.84 | 65.80 | 10,200 | 671,085 | 65.793 | 65.80 | 63.42 | - | 64.84 | 65.80 | 10,200 | 65.793 | 1.51% |
| 2025-02-28 | 0 | 64.82 | 64.82 | - | 64.82 | 65.14 | 746 | 48,358 | 64.823 | 64.82 | 64.82 | - | 64.82 | 65.14 | 746 | 64.823 | -2.44% |
| 2025-02-27 | 0 | 66.44 | 63.42 | - | 66.22 | 66.44 | 1,557 | 103,112 | 66.225 | 66.44 | 63.42 | - | 66.22 | 66.44 | 1,557 | 66.225 | 0.48% |
| 2025-02-26 | 0 | 66.12 | 63.42 | - | 65.88 | 66.24 | 939 | 62,145 | 66.182 | 66.12 | 63.42 | - | 65.88 | 66.24 | 939 | 66.182 | -0.30% |
| 2025-02-25 | 0 | 66.32 | 63.30 | - | 66.30 | 66.32 | 239 | 15,820 | 66.192 | 66.32 | 63.30 | - | 66.30 | 66.32 | 239 | 66.192 | 2.03% |
| 2025-02-24 | 0 | 65.00 | 65.00 | 65.28 | 65.00 | 65.28 | 1,750 | 113,805 | 65.031 | 65.00 | 65.00 | 65.28 | 65.00 | 65.28 | 1,750 | 65.031 | -0.70% |
| 2025-02-21 | 0 | 65.46 | 62.48 | - | 65.46 | 65.46 | 442 | 28,906 | 65.398 | 65.46 | 62.48 | - | 65.46 | 65.46 | 442 | 65.398 | -0.12% |
| 2025-02-20 | 0 | 65.54 | 62.48 | - | 65.26 | 65.38 | 5,091 | 332,223 | 65.257 | 65.54 | 62.48 | - | 65.26 | 65.38 | 5,091 | 65.257 | 0.24% |
| 2025-02-19 | 0 | 65.38 | 62.48 | - | 65.36 | 65.36 | 143 | 9,317 | 65.154 | 65.38 | 62.48 | - | 65.36 | 65.36 | 143 | 65.154 | -0.64% |
| 2025-02-18 | 0 | 65.80 | 62.48 | 66.10 | 65.80 | 66.14 | 300 | 19,757 | 65.857 | 65.80 | 62.48 | 66.10 | 65.80 | 66.14 | 300 | 65.857 | -0.51% |
| 2025-02-17 | 0 | 66.14 | 65.88 | - | 65.46 | 66.14 | 24,265 | 1,595,670 | 65.760 | 66.14 | 65.88 | - | 65.46 | 66.14 | 24,265 | 65.760 | 1.22% |
| 2025-02-14 | 0 | 65.34 | 60.80 | 65.52 | 65.34 | 65.34 | 141 | 9,177 | 65.085 | 65.34 | 60.80 | 65.52 | 65.34 | 65.34 | 141 | 65.085 | 1.49% |
| 2025-02-13 | 0 | 64.38 | 60.80 | 64.72 | 64.08 | 64.68 | 342 | 21,961 | 64.213 | 64.38 | 60.80 | 64.72 | 64.08 | 64.68 | 342 | 64.213 | 1.29% |
| 2025-02-12 | 0 | 63.56 | 60.80 | - | 63.42 | 63.52 | 189 | 11,972 | 63.344 | 63.56 | 60.80 | - | 63.42 | 63.52 | 189 | 63.344 | -0.84% |
| 2025-02-11 | 0 | 64.10 | 60.80 | - | 64.10 | 64.10 | 297 | 18,961 | 63.842 | 64.10 | 60.80 | - | 64.10 | 64.10 | 297 | 63.842 | -0.28% |
| 2025-02-10 | 0 | 64.28 | 60.80 | 64.50 | 64.28 | 64.28 | 99 | 6,332 | 63.960 | 64.28 | 60.80 | 64.50 | 64.28 | 64.28 | 99 | 63.960 | -0.80% |
| 2025-02-07 | 0 | 64.80 | 60.80 | - | - | - | 17 | 1,086 | 63.882 | 64.80 | 60.80 | - | - | - | 17 | 63.882 | 0.00% |
| 2025-02-06 | 0 | 64.80 | 60.80 | 65.42 | 64.74 | 65.28 | 74,340 | 4,828,268 | 64.948 | 64.80 | 60.80 | 65.42 | 64.74 | 65.28 | 74,340 | 64.948 | 0.68% |
| 2025-02-05 | 0 | 64.36 | 60.80 | - | 64.28 | 64.50 | 25,902 | 1,665,054 | 64.283 | 64.36 | 60.80 | - | 64.28 | 64.50 | 25,902 | 64.283 | 1.13% |
| 2025-02-04 | 0 | 63.64 | 60.80 | 63.64 | 63.64 | 64.02 | 78,516 | 5,008,019 | 63.783 | 63.64 | 60.80 | 63.64 | 63.64 | 64.02 | 78,516 | 63.783 | -0.22% |
| 2025-02-03 | 0 | 63.78 | 63.58 | - | 62.46 | 63.90 | 644 | 40,433 | 62.784 | 63.78 | 63.58 | - | 62.46 | 63.90 | 644 | 62.784 | 1.17% |
| 2025-01-28 | 0 | 63.04 | 60.80 | 63.26 | 63.04 | 63.04 | 50 | 3,152 | 63.040 | 63.04 | 60.80 | 63.26 | 63.04 | 63.04 | 50 | 63.040 | 0.41% |
| 2025-01-27 | 0 | 62.78 | 60.80 | 62.96 | 63.32 | 63.32 | 4,900 | 310,268 | 63.320 | 62.78 | 60.80 | 62.96 | 63.32 | 63.32 | 4,900 | 63.320 | -0.88% |
| 2025-01-24 | 0 | 63.34 | 63.18 | 63.46 | 62.98 | 63.34 | 1,201 | 75,889 | 63.188 | 63.34 | 63.18 | 63.46 | 62.98 | 63.34 | 1,201 | 63.188 | 0.57% |
| 2025-01-23 | 0 | 62.98 | 60.80 | 62.98 | 62.36 | 62.98 | 700 | 43,758 | 62.511 | 62.98 | 60.80 | 62.98 | 62.36 | 62.98 | 700 | 62.511 | 0.99% |
| 2025-01-22 | 0 | 62.36 | - | 62.36 | 62.36 | 62.74 | 1,492 | 93,242 | 62.495 | 62.36 | - | 62.36 | 62.36 | 62.74 | 1,492 | 62.495 | 0.81% |
| 2025-01-21 | 0 | 61.86 | - | 61.90 | 61.28 | 61.86 | 4,372 | 269,167 | 61.566 | 61.86 | - | 61.90 | 61.28 | 61.86 | 4,372 | 61.566 | 0.59% |
| 2025-01-20 | 0 | 61.50 | - | - | 61.50 | 61.76 | 1,411 | 87,074 | 61.711 | 61.50 | - | - | 61.50 | 61.76 | 1,411 | 61.711 | 1.02% |
| 2025-01-17 | 0 | 60.88 | - | - | 60.78 | 60.78 | 168 | 10,200 | 60.714 | 60.88 | - | - | 60.78 | 60.78 | 168 | 60.714 | -0.62% |
| 2025-01-16 | 0 | 61.26 | - | - | - | - | 24 | 1,451 | 60.458 | 61.26 | - | - | - | - | 24 | 60.458 | 0.76% |
| 2025-01-15 | 0 | 60.80 | - | - | 60.74 | 60.74 | 328 | 19,905 | 60.686 | 60.80 | - | - | 60.74 | 60.74 | 328 | 60.686 | 0.13% |
| 2025-01-14 | 0 | 60.72 | - | - | 60.28 | 60.64 | 20,174 | 1,223,120 | 60.629 | 60.72 | - | - | 60.28 | 60.64 | 20,174 | 60.629 | 1.13% |
| 2025-01-13 | 0 | 60.04 | - | - | 59.90 | 60.20 | 1,109 | 66,446 | 59.915 | 60.04 | - | - | 59.90 | 60.20 | 1,109 | 59.915 | -1.51% |
| 2025-01-10 | 0 | 60.96 | - | 66.00 | 60.90 | 61.40 | 945 | 57,773 | 61.135 | 60.96 | - | 66.00 | 60.90 | 61.40 | 945 | 61.135 | -1.20% |
| 2025-01-09 | 0 | 61.70 | 61.70 | 62.26 | 61.70 | 62.50 | 1,089 | 67,783 | 62.243 | 61.70 | 61.70 | 62.26 | 61.70 | 62.50 | 1,089 | 62.243 | -1.66% |
| 2025-01-08 | 0 | 62.74 | 61.70 | 66.00 | - | - | 35 | 2,170 | 62.000 | 62.74 | 61.70 | 66.00 | - | - | 35 | 62.000 | -0.79% |
| 2025-01-07 | 0 | 63.24 | 61.70 | 66.00 | 63.24 | 63.24 | 69 | 4,351 | 63.058 | 63.24 | 61.70 | 66.00 | 63.24 | 63.24 | 69 | 63.058 | 1.18% |
| 2025-01-06 | 0 | 62.50 | 61.70 | 66.00 | - | - | 17 | 1,064 | 62.588 | 62.50 | 61.70 | 66.00 | - | - | 17 | 62.588 | 0.00% |
| 2025-01-03 | 0 | 62.50 | 61.50 | 66.00 | 62.36 | 62.36 | 182 | 11,329 | 62.247 | 62.50 | 61.50 | 66.00 | 62.36 | 62.36 | 182 | 62.247 | -0.76% |
| 2025-01-02 | 0 | 62.98 | 61.50 | 66.00 | 62.58 | 62.84 | 297 | 18,582 | 62.566 | 62.98 | 61.50 | 66.00 | 62.58 | 62.84 | 297 | 62.566 | -0.13% |
| 2024-12-31 | 0 | 63.06 | 61.50 | 66.00 | - | - | 0 | 0 | - | 63.06 | 61.50 | 66.00 | - | - | 0 | - | -0.22% |
| 2024-12-30 | 0 | 63.20 | 61.00 | 66.00 | 63.20 | 63.30 | 287 | 18,130 | 63.171 | 63.20 | 61.00 | 66.00 | 63.20 | 63.30 | 287 | 63.171 | -1.16% |
| 2024-12-27 | 0 | 63.94 | 61.00 | 66.00 | 63.94 | 63.94 | 64 | 4,083 | 63.797 | 63.94 | 61.00 | 66.00 | 63.94 | 63.94 | 64 | 63.797 | 3.46% |
| 2024-12-24 | 0 | 61.80 | 61.80 | 66.00 | 61.80 | 62.24 | 351 | 21,756 | 61.983 | 61.80 | 61.80 | 66.00 | 61.80 | 62.24 | 351 | 61.983 | -0.99% |
| 2024-12-23 | 0 | 62.42 | 62.22 | 66.00 | 62.36 | 62.42 | 373 | 23,274 | 62.397 | 62.42 | 62.22 | 66.00 | 62.36 | 62.42 | 373 | 62.397 | 1.73% |
| 2024-12-20 | 0 | 61.36 | 61.36 | 66.00 | 61.28 | 61.82 | 296 | 18,150 | 61.318 | 61.36 | 61.36 | 66.00 | 61.28 | 61.82 | 296 | 61.318 | -1.98% |
| 2024-12-19 | 0 | 62.60 | 60.00 | 66.00 | - | - | 29 | 1,784 | 61.517 | 62.60 | 60.00 | 66.00 | - | - | 29 | 61.517 | -1.11% |
| 2024-12-18 | 0 | 63.30 | 60.00 | 66.00 | 63.24 | 63.56 | 188 | 11,890 | 63.245 | 63.30 | 60.00 | 66.00 | 63.24 | 63.56 | 188 | 63.245 | -0.41% |
| 2024-12-17 | 0 | 63.56 | 60.00 | 66.00 | 63.56 | 63.56 | 210 | 13,341 | 63.529 | 63.56 | 60.00 | 66.00 | 63.56 | 63.56 | 210 | 63.529 | -0.72% |
| 2024-12-16 | 0 | 64.02 | 60.00 | 66.00 | 64.16 | 64.16 | 50 | 3,208 | 64.160 | 64.02 | 60.00 | 66.00 | 64.16 | 64.16 | 50 | 64.160 | -0.22% |
| 2024-12-13 | 0 | 64.16 | 60.00 | 66.00 | 63.76 | 63.90 | 806 | 51,236 | 63.568 | 64.16 | 60.00 | 66.00 | 63.76 | 63.90 | 806 | 63.568 | -1.87% |
| 2024-12-12 | 0 | 65.38 | 60.00 | 65.86 | 65.84 | 65.84 | 179 | 11,743 | 65.603 | 65.38 | 60.00 | 65.86 | 65.84 | 65.84 | 179 | 65.603 | 0.96% |
| 2024-12-11 | 0 | 64.76 | 60.00 | 65.00 | 64.76 | 65.08 | 198 | 12,828 | 64.788 | 64.76 | 60.00 | 65.00 | 64.76 | 65.08 | 198 | 64.788 | -0.06% |
| 2024-12-10 | 0 | 64.80 | 60.00 | - | 64.80 | 64.86 | 715 | 46,351 | 64.827 | 64.80 | 60.00 | - | 64.80 | 64.86 | 715 | 64.827 | -0.09% |
| 2024-12-09 | 0 | 64.86 | 60.00 | - | 64.64 | 64.64 | 80 | 5,152 | 64.400 | 64.86 | 60.00 | - | 64.64 | 64.64 | 80 | 64.400 | 0.78% |
| 2024-12-06 | 0 | 64.36 | 60.00 | - | 64.20 | 64.36 | 1,055 | 67,736 | 64.205 | 64.36 | 60.00 | - | 64.20 | 64.36 | 1,055 | 64.205 | -1.05% |
| 2024-12-05 | 0 | 65.04 | 60.00 | - | 64.82 | 65.04 | 190 | 12,285 | 64.658 | 65.04 | 60.00 | - | 64.82 | 65.04 | 190 | 64.658 | 0.31% |
| 2024-12-04 | 0 | 64.84 | 60.00 | - | 64.50 | 64.84 | 386 | 24,914 | 64.544 | 64.84 | 60.00 | - | 64.50 | 64.84 | 386 | 64.544 | 0.68% |
| 2024-12-03 | 0 | 64.40 | 60.00 | 64.46 | 64.30 | 64.52 | 852 | 54,872 | 64.404 | 64.40 | 60.00 | 64.46 | 64.30 | 64.52 | 852 | 64.404 | 1.64% |
| 2024-12-02 | 0 | 63.36 | 60.00 | - | 62.94 | 63.36 | 327 | 20,519 | 62.749 | 63.36 | 60.00 | - | 62.94 | 63.36 | 327 | 62.749 | 1.47% |
| 2024-11-29 | 0 | 62.44 | 60.00 | - | 62.44 | 62.44 | 92 | 5,718 | 62.152 | 62.44 | 60.00 | - | 62.44 | 62.44 | 92 | 62.152 | 0.00% |
| 2024-11-28 | 0 | 62.44 | 60.00 | - | 62.44 | 62.48 | 320 | 19,986 | 62.456 | 62.44 | 60.00 | - | 62.44 | 62.48 | 320 | 62.456 | 1.36% |
| 2024-11-27 | 0 | 61.60 | 60.00 | - | 61.36 | 61.52 | 500 | 30,744 | 61.488 | 61.60 | 60.00 | - | 61.36 | 61.52 | 500 | 61.488 | 0.98% |
| 2024-11-26 | 0 | 61.00 | 60.00 | - | 60.82 | 60.82 | 167 | 9,942 | 59.533 | 61.00 | 60.00 | - | 60.82 | 60.82 | 167 | 59.533 | -0.97% |
| 2024-11-25 | 0 | 61.60 | 60.00 | - | 61.60 | 61.92 | 1,900 | 117,432 | 61.806 | 61.60 | 60.00 | - | 61.60 | 61.92 | 1,900 | 61.806 | 1.15% |
| 2024-11-22 | 0 | 60.90 | 60.00 | - | 60.90 | 61.18 | 964 | 58,923 | 61.123 | 60.90 | 60.00 | - | 60.90 | 61.18 | 964 | 61.123 | 0.66% |
| 2024-11-21 | 0 | 60.50 | 60.00 | - | 60.50 | 60.60 | 476 | 28,787 | 60.477 | 60.50 | 60.00 | - | 60.50 | 60.60 | 476 | 60.477 | -0.75% |
| 2024-11-20 | 0 | 60.96 | 60.00 | - | - | - | 0 | 0 | - | 60.96 | 60.00 | - | - | - | 0 | - | 0.00% |
| 2024-11-19 | 0 | 60.96 | 60.00 | - | - | - | 0 | 0 | - | 60.96 | 60.00 | - | - | - | 0 | - | 0.46% |
| 2024-11-18 | 0 | 60.68 | 60.00 | - | 60.68 | 60.86 | 259 | 15,746 | 60.795 | 60.68 | 60.00 | - | 60.68 | 60.86 | 259 | 60.795 | -0.16% |
| 2024-11-15 | 0 | 60.78 | 60.00 | - | 60.78 | 60.78 | 437 | 26,538 | 60.728 | 60.78 | 60.00 | - | 60.78 | 60.78 | 437 | 60.728 | -0.26% |
| 2024-11-14 | 0 | 60.94 | 60.00 | - | 60.94 | 60.94 | 132 | 7,983 | 60.477 | 60.94 | 60.00 | - | 60.94 | 60.94 | 132 | 60.477 | 0.46% |
| 2024-11-13 | 0 | 60.66 | 60.00 | - | 60.54 | 60.66 | 189 | 11,435 | 60.503 | 60.66 | 60.00 | - | 60.54 | 60.66 | 189 | 60.503 | -2.73% |
| 2024-11-12 | 0 | 62.36 | 60.00 | - | 62.36 | 62.62 | 4,100 | 256,676 | 62.604 | 62.36 | 60.00 | - | 62.36 | 62.62 | 4,100 | 62.604 | 0.39% |
| 2024-11-11 | 0 | 62.12 | 62.12 | - | 62.10 | 62.14 | 491 | 30,481 | 62.079 | 62.12 | 62.12 | - | 62.10 | 62.14 | 491 | 62.079 | -0.10% |
| 2024-11-08 | 0 | 62.18 | 58.10 | - | 62.10 | 62.18 | 183 | 11,354 | 62.044 | 62.18 | 58.10 | - | 62.10 | 62.18 | 183 | 62.044 | 1.40% |
| 2024-11-07 | 0 | 61.32 | 58.10 | - | - | - | 0 | 0 | - | 61.32 | 58.10 | - | - | - | 0 | - | 0.23% |
| 2024-11-06 | 0 | 61.18 | 60.66 | - | 60.82 | 61.06 | 254 | 15,469 | 60.902 | 61.18 | 60.66 | - | 60.82 | 61.06 | 254 | 60.902 | 1.59% |
| 2024-11-05 | 0 | 60.22 | 58.10 | - | 60.22 | 60.22 | 200 | 12,044 | 60.220 | 60.22 | 58.10 | - | 60.22 | 60.22 | 200 | 60.220 | -0.82% |
| 2024-11-04 | 0 | 60.72 | 58.10 | - | 60.72 | 60.94 | 915 | 55,650 | 60.820 | 60.72 | 58.10 | - | 60.72 | 60.94 | 915 | 60.820 | 1.37% |
| 2024-11-01 | 0 | 59.90 | 58.10 | - | 59.90 | 60.26 | 1,208 | 72,536 | 60.046 | 59.90 | 58.10 | - | 59.90 | 60.26 | 1,208 | 60.046 | -2.32% |
| 2024-10-31 | 0 | 61.32 | 58.10 | - | - | - | 0 | 0 | - | 61.32 | 58.10 | - | - | - | 0 | - | -1.67% |
| 2024-10-30 | 0 | 62.36 | 58.10 | - | 62.04 | 62.30 | 3,434 | 213,132 | 62.065 | 62.36 | 58.10 | - | 62.04 | 62.30 | 3,434 | 62.065 | 0.97% |
| 2024-10-29 | 0 | 61.76 | 61.60 | - | 61.58 | 62.04 | 454 | 28,013 | 61.703 | 61.76 | 61.60 | - | 61.58 | 62.04 | 454 | 61.703 | 0.75% |
| 2024-10-28 | 0 | 61.30 | 60.80 | - | 60.90 | 60.90 | 318 | 19,360 | 60.881 | 61.30 | 60.80 | - | 60.90 | 60.90 | 318 | 60.881 | 0.66% |
| 2024-10-25 | 0 | 60.90 | 60.70 | - | 60.90 | 60.90 | 98 | 5,929 | 60.500 | 60.90 | 60.70 | - | 60.90 | 60.90 | 98 | 60.500 | -0.10% |
| 2024-10-24 | 0 | 60.96 | 60.70 | 65.10 | 60.96 | 60.96 | 2,022 | 123,244 | 60.952 | 60.96 | 60.70 | 65.10 | 60.96 | 60.96 | 2,022 | 60.952 | 0.40% |
| 2024-10-23 | 0 | 60.72 | 60.72 | - | 60.70 | 61.20 | 3,050 | 186,531 | 61.158 | 60.72 | 60.72 | - | 60.70 | 61.20 | 3,050 | 61.158 | -1.72% |
| 2024-10-22 | 0 | 61.78 | 61.78 | - | 61.60 | 61.90 | 1,139 | 70,454 | 61.856 | 61.78 | 61.78 | - | 61.60 | 61.90 | 1,139 | 61.856 | -2.28% |
| 2024-10-21 | 0 | 63.22 | 61.16 | 63.90 | 62.94 | 63.22 | 3,200 | 201,828 | 63.071 | 63.22 | 61.16 | 63.90 | 62.94 | 63.22 | 3,200 | 63.071 | 0.44% |
| 2024-10-18 | 0 | 62.94 | 62.84 | 63.90 | 62.82 | 63.00 | 316 | 19,877 | 62.902 | 62.94 | 62.84 | 63.90 | 62.82 | 63.00 | 316 | 62.902 | -0.76% |
| 2024-10-17 | 0 | 63.42 | 63.42 | - | - | - | 0 | 0 | - | 63.42 | 63.42 | - | - | - | 0 | - | 0.28% |
| 2024-10-16 | 0 | 63.24 | 63.24 | - | 63.12 | 63.24 | 338 | 21,182 | 62.669 | 63.24 | 63.24 | - | 63.12 | 63.24 | 338 | 62.669 | -0.82% |
| 2024-10-15 | 0 | 63.76 | 61.16 | - | 63.76 | 63.82 | 313 | 19,955 | 63.754 | 63.76 | 61.16 | - | 63.76 | 63.82 | 313 | 63.754 | -0.84% |
| 2024-10-14 | 0 | 64.30 | 61.16 | - | 64.30 | 64.30 | 1,028 | 66,078 | 64.278 | 64.30 | 61.16 | - | 64.30 | 64.30 | 1,028 | 64.278 | 0.75% |
| 2024-10-10 | 0 | 63.82 | 61.16 | - | 63.70 | 64.10 | 509 | 32,487 | 63.825 | 63.82 | 61.16 | - | 63.70 | 64.10 | 509 | 63.825 | -0.72% |
| 2024-10-09 | 0 | 64.28 | 61.60 | - | 64.30 | 64.30 | 200 | 12,860 | 64.300 | 64.28 | 61.60 | - | 64.30 | 64.30 | 200 | 64.300 | 0.22% |
| 2024-10-08 | 0 | 64.14 | 61.16 | - | 64.02 | 64.20 | 287 | 18,383 | 64.052 | 64.14 | 61.16 | - | 64.02 | 64.20 | 287 | 64.052 | -0.93% |
| 2024-10-07 | 0 | 64.74 | 61.16 | - | 64.80 | 65.00 | 179 | 11,594 | 64.771 | 64.74 | 61.16 | - | 64.80 | 65.00 | 179 | 64.771 | 0.81% |
| 2024-10-04 | 0 | 64.22 | 63.60 | - | 64.14 | 64.24 | 383 | 24,563 | 64.133 | 64.22 | 63.60 | - | 64.14 | 64.24 | 383 | 64.133 | 0.47% |
| 2024-10-03 | 0 | 63.92 | 63.60 | 64.10 | 64.04 | 64.34 | 500 | 32,103 | 64.206 | 63.92 | 63.60 | 64.10 | 64.04 | 64.34 | 500 | 64.206 | 0.50% |
| 2024-10-02 | 0 | 63.60 | 63.60 | - | 63.60 | 64.84 | 1,091 | 69,774 | 63.954 | 63.60 | 63.60 | - | 63.60 | 64.84 | 1,091 | 63.954 | -1.91% |
| 2024-09-30 | 0 | 64.84 | 64.46 | - | 64.22 | 64.62 | 2,190 | 141,100 | 64.429 | 64.84 | 64.46 | - | 64.22 | 64.62 | 2,190 | 64.429 | 1.09% |
| 2024-09-27 | 0 | 64.14 | - | - | 64.14 | 66.00 | 2,963 | 192,633 | 65.013 | 64.14 | - | - | 64.14 | 66.00 | 2,963 | 65.013 | -2.49% |
| 2024-09-26 | 0 | 65.78 | - | - | 65.16 | 65.52 | 3,881 | 253,143 | 65.226 | 65.78 | - | - | 65.16 | 65.52 | 3,881 | 65.226 | 2.11% |
| 2024-09-25 | 0 | 64.42 | 64.16 | - | 64.24 | 64.86 | 337 | 21,731 | 64.484 | 64.42 | 64.16 | - | 64.24 | 64.86 | 337 | 64.484 | 0.41% |
| 2024-09-24 | 0 | 64.16 | - | - | 64.00 | 64.52 | 1,468 | 94,378 | 64.290 | 64.16 | - | - | 64.00 | 64.52 | 1,468 | 64.290 | -0.09% |
| 2024-09-23 | 0 | 64.22 | - | 64.88 | 64.22 | 64.70 | 676 | 43,648 | 64.568 | 64.22 | - | 64.88 | 64.22 | 64.70 | 676 | 64.568 | -0.34% |
| 2024-09-20 | 0 | 64.44 | 53.90 | - | 63.80 | 64.82 | 836 | 53,720 | 64.258 | 64.44 | 53.90 | - | 63.80 | 64.82 | 836 | 64.258 | 1.96% |
| 2024-09-19 | 0 | 63.20 | 53.90 | 63.80 | 62.10 | 63.20 | 1,400 | 88,320 | 63.086 | 63.20 | 53.90 | 63.80 | 62.10 | 63.20 | 1,400 | 63.086 | 1.77% |
| 2024-09-17 | 0 | 62.10 | 60.90 | 63.80 | - | - | 0 | 0 | - | 62.10 | 60.90 | 63.80 | - | - | 0 | - | -0.32% |
| 2024-09-16 | 0 | 62.30 | 53.90 | 63.80 | - | - | 0 | 0 | - | 62.30 | 53.90 | 63.80 | - | - | 0 | - | 0.10% |
| 2024-09-13 | 0 | 62.24 | 60.00 | 63.80 | 62.10 | 62.24 | 390 | 24,236 | 62.144 | 62.24 | 60.00 | 63.80 | 62.10 | 62.24 | 390 | 62.144 | 0.23% |
| 2024-09-12 | 0 | 62.10 | 61.00 | 62.20 | 62.14 | 62.28 | 1,418 | 88,178 | 62.185 | 62.10 | 61.00 | 62.20 | 62.14 | 62.28 | 1,418 | 62.185 | 1.27% |
| 2024-09-11 | 0 | 61.32 | 60.50 | 63.80 | 61.06 | 61.36 | 10,950 | 670,278 | 61.213 | 61.32 | 60.50 | 63.80 | 61.06 | 61.36 | 10,950 | 61.213 | 0.20% |
| 2024-09-10 | 0 | 61.20 | 61.00 | 63.80 | 61.18 | 61.54 | 3,000 | 183,900 | 61.300 | 61.20 | 61.00 | 63.80 | 61.18 | 61.54 | 3,000 | 61.300 | -0.55% |
| 2024-09-09 | 0 | 61.54 | 60.80 | 62.36 | 60.40 | 62.00 | 4,750 | 292,772 | 61.636 | 61.54 | 60.80 | 62.36 | 60.40 | 62.00 | 4,750 | 61.636 | -1.31% |
| 2024-09-05 | 0 | 62.36 | 62.00 | 63.00 | 62.10 | 63.00 | 31,399 | 1,950,991 | 62.135 | 62.36 | 62.00 | 63.00 | 62.10 | 63.00 | 31,399 | 62.135 | 0.29% |
| 2024-09-04 | 0 | 62.18 | 62.04 | 65.20 | 62.04 | 62.60 | 48,705 | 3,004,770 | 61.693 | 62.18 | 62.04 | 65.20 | 62.04 | 62.60 | 48,705 | 61.693 | -3.57% |
| 2024-09-03 | 0 | 64.48 | 64.28 | 65.20 | 64.30 | 64.66 | 300 | 19,326 | 64.420 | 64.48 | 64.28 | 65.20 | 64.30 | 64.66 | 300 | 64.420 | 0.03% |
| 2024-09-02 | 0 | 64.46 | 62.00 | 64.46 | 64.68 | 64.68 | 200 | 12,936 | 64.680 | 64.46 | 62.00 | 64.46 | 64.68 | 64.68 | 200 | 64.680 | -0.74% |
| 2024-08-30 | 0 | 64.94 | 64.72 | 65.10 | 64.02 | 65.02 | 12,049 | 777,732 | 64.547 | 64.94 | 64.72 | 65.10 | 64.02 | 65.02 | 12,049 | 64.547 | 1.60% |
| 2024-08-29 | 0 | 63.92 | 63.86 | 64.14 | 63.68 | 64.10 | 266 | 16,982 | 63.842 | 63.92 | 63.86 | 64.14 | 63.68 | 64.10 | 266 | 63.842 | -0.28% |
| 2024-08-28 | 0 | 64.10 | - | 64.38 | 63.88 | 64.10 | 578 | 36,940 | 63.910 | 64.10 | - | 64.38 | 63.88 | 64.10 | 578 | 63.910 | 0.69% |
| 2024-08-27 | 0 | 63.66 | 53.90 | - | 63.36 | 63.60 | 498 | 31,535 | 63.323 | 63.66 | 53.90 | - | 63.36 | 63.60 | 498 | 63.323 | 0.51% |
| 2024-08-26 | 0 | 63.34 | 53.90 | 63.60 | 63.10 | 63.10 | 316 | 19,904 | 62.987 | 63.34 | 53.90 | 63.60 | 63.10 | 63.10 | 316 | 62.987 | 0.38% |
| 2024-08-23 | 0 | 63.10 | 55.00 | 63.60 | 62.86 | 63.10 | 999 | 62,812 | 62.875 | 63.10 | 55.00 | 63.60 | 62.86 | 63.10 | 999 | 62.875 | -0.28% |
| 2024-08-22 | 0 | 63.28 | 55.00 | 63.54 | 63.04 | 63.28 | 2,313 | 146,106 | 63.167 | 63.28 | 55.00 | 63.54 | 63.04 | 63.28 | 2,313 | 63.167 | 0.44% |
| 2024-08-21 | 0 | 63.00 | 62.52 | 63.20 | 62.42 | 63.00 | 5,857 | 366,429 | 62.563 | 63.00 | 62.52 | 63.20 | 62.42 | 63.00 | 5,857 | 62.563 | 1.29% |
| 2024-08-20 | 0 | 62.20 | 55.00 | - | 62.10 | 62.48 | 4,769 | 297,082 | 62.294 | 62.20 | 55.00 | - | 62.10 | 62.48 | 4,769 | 62.294 | -0.51% |
| 2024-08-19 | 0 | 62.52 | 55.00 | 70.00 | 62.52 | 62.52 | 389 | 24,296 | 62.458 | 62.52 | 55.00 | 70.00 | 62.52 | 62.52 | 389 | 62.458 | 0.32% |
| 2024-08-16 | 0 | 62.32 | 61.60 | - | 61.76 | 62.60 | 2,320 | 144,668 | 62.357 | 62.32 | 61.60 | - | 61.76 | 62.60 | 2,320 | 62.357 | 3.35% |
| 2024-08-15 | 0 | 60.30 | 60.30 | - | - | - | 0 | 0 | - | 60.30 | 60.30 | - | - | - | 0 | - | 0.00% |
| 2024-08-14 | 0 | 60.30 | 54.00 | 60.52 | 60.30 | 60.80 | 6,742 | 409,235 | 60.699 | 60.30 | 54.00 | 60.52 | 60.30 | 60.80 | 6,742 | 60.699 | 1.79% |
| 2024-08-13 | 0 | 59.24 | 54.00 | - | 58.94 | 59.12 | 948 | 55,989 | 59.060 | 59.24 | 54.00 | - | 58.94 | 59.12 | 948 | 59.060 | 1.68% |
| 2024-08-12 | 0 | 58.26 | 54.00 | - | - | - | 0 | 0 | - | 58.26 | 54.00 | - | - | - | 0 | - | 0.48% |
| 2024-08-09 | 0 | 57.98 | 53.90 | - | 57.98 | 58.30 | 250 | 14,526 | 58.104 | 57.98 | 53.90 | - | 57.98 | 58.30 | 250 | 58.104 | 2.15% |
| 2024-08-08 | 0 | 56.76 | 53.90 | - | 57.10 | 58.00 | 909 | 52,343 | 57.583 | 56.76 | 53.90 | - | 57.10 | 58.00 | 909 | 57.583 | -1.25% |
| 2024-08-07 | 0 | 57.48 | 53.90 | - | 57.50 | 58.88 | 12,216 | 707,404 | 57.908 | 57.48 | 53.90 | - | 57.50 | 58.88 | 12,216 | 57.908 | 4.40% |
| 2024-08-06 | 0 | 55.06 | 54.88 | - | 55.06 | 57.74 | 31,035 | 1,748,743 | 56.347 | 55.06 | 54.88 | - | 55.06 | 57.74 | 31,035 | 56.347 | 2.34% |
| 2024-08-05 | 0 | 53.80 | 50.00 | - | 50.72 | 58.64 | 56,050 | 2,961,078 | 52.829 | 53.80 | 50.00 | - | 50.72 | 58.64 | 56,050 | 52.829 | -6.47% |
| 2024-08-02 | 0 | 57.52 | 57.52 | 58.64 | 57.52 | 60.50 | 9,700 | 569,169 | 58.677 | 57.52 | 57.52 | 58.64 | 57.52 | 60.50 | 9,700 | 58.677 | -6.68% |
| 2024-08-01 | 0 | 61.64 | 60.50 | 66.66 | 61.64 | 62.60 | 126 | 7,778 | 61.730 | 61.64 | 60.50 | 66.66 | 61.64 | 62.60 | 126 | 61.730 | -1.53% |
| 2024-07-31 | 0 | 62.60 | 60.50 | 66.66 | 61.82 | 62.60 | 980 | 60,793 | 62.034 | 62.60 | 60.50 | 66.66 | 61.82 | 62.60 | 980 | 62.034 | 1.62% |
| 2024-07-30 | 0 | 61.60 | 60.50 | 66.66 | 61.38 | 61.68 | 207 | 12,746 | 61.575 | 61.60 | 60.50 | 66.66 | 61.38 | 61.68 | 207 | 61.575 | -0.58% |
| 2024-07-29 | 0 | 61.96 | 61.82 | 66.66 | 61.02 | 62.10 | 996 | 60,971 | 61.216 | 61.96 | 61.82 | 66.66 | 61.02 | 62.10 | 996 | 61.216 | 1.54% |
| 2024-07-26 | 0 | 61.02 | 60.50 | 61.02 | 61.06 | 61.20 | 1,550 | 94,853 | 61.195 | 61.02 | 60.50 | 61.02 | 61.06 | 61.20 | 1,550 | 61.195 | -0.13% |
| 2024-07-25 | 0 | 61.10 | 61.10 | 61.40 | 61.04 | 62.82 | 9,946 | 614,284 | 61.762 | 61.10 | 61.10 | 61.40 | 61.04 | 62.82 | 9,946 | 61.762 | -3.60% |
| 2024-07-24 | 0 | 63.38 | 62.82 | 64.80 | 63.38 | 63.38 | 529 | 33,510 | 63.346 | 63.38 | 62.82 | 64.80 | 63.38 | 63.38 | 529 | 63.346 | 0.03% |
| 2024-07-23 | 0 | 63.36 | 62.82 | 64.80 | 63.36 | 63.76 | 5,682 | 362,011 | 63.712 | 63.36 | 62.82 | 64.80 | 63.36 | 63.76 | 5,682 | 63.712 | 0.00% |
| 2024-07-22 | 0 | 63.36 | 62.82 | 63.46 | 63.08 | 63.46 | 923 | 58,256 | 63.116 | 63.36 | 62.82 | 63.46 | 63.08 | 63.46 | 923 | 63.116 | -1.09% |
| 2024-07-19 | 0 | 64.06 | - | 64.34 | - | - | 18 | 1,109 | 61.611 | 64.06 | - | 64.34 | - | - | 18 | 61.611 | -1.45% |
| 2024-07-18 | 0 | 65.00 | 59.00 | 66.66 | 64.92 | 65.16 | 1,495 | 97,151 | 64.984 | 65.00 | 59.00 | 66.66 | 64.92 | 65.16 | 1,495 | 64.984 | -0.82% |
| 2024-07-17 | 0 | 65.54 | 59.00 | 66.00 | 65.44 | 65.60 | 1,108 | 72,622 | 65.543 | 65.54 | 59.00 | 66.00 | 65.44 | 65.60 | 1,108 | 65.543 | 0.86% |
| 2024-07-16 | 0 | 64.98 | 59.00 | 65.60 | 64.98 | 65.40 | 1,404 | 91,511 | 65.179 | 64.98 | 59.00 | 65.60 | 64.98 | 65.40 | 1,404 | 65.179 | 0.00% |
| 2024-07-15 | 0 | 64.98 | 59.00 | 65.30 | 64.92 | 65.30 | 5,773 | 374,663 | 64.899 | 64.98 | 59.00 | 65.30 | 64.92 | 65.30 | 5,773 | 64.899 | 0.74% |
| 2024-07-12 | 0 | 64.50 | 64.40 | 64.72 | 64.50 | 64.60 | 647 | 41,561 | 64.236 | 64.50 | 64.40 | 64.72 | 64.50 | 64.60 | 647 | 64.236 | -0.34% |
| 2024-07-11 | 0 | 64.72 | 64.60 | 66.00 | 64.60 | 64.92 | 5,608 | 363,822 | 64.876 | 64.72 | 64.60 | 66.00 | 64.60 | 64.92 | 5,608 | 64.876 | 0.72% |
| 2024-07-10 | 0 | 64.26 | 64.26 | 66.66 | 63.80 | 64.14 | 697 | 44,629 | 64.030 | 64.26 | 64.26 | 66.66 | 63.80 | 64.14 | 697 | 64.030 | -0.31% |
| 2024-07-09 | 0 | 64.46 | - | 64.48 | 64.18 | 64.52 | 963 | 61,843 | 64.219 | 64.46 | - | 64.48 | 64.18 | 64.52 | 963 | 64.219 | 1.48% |
| 2024-07-08 | 0 | 63.52 | 62.38 | 63.60 | 63.40 | 64.00 | 3,182 | 202,983 | 63.791 | 63.52 | 62.38 | 63.60 | 63.40 | 64.00 | 3,182 | 63.791 | -0.50% |
| 2024-07-05 | 0 | 63.84 | 62.38 | 63.84 | 63.80 | 63.84 | 1,402 | 89,456 | 63.806 | 63.84 | 62.38 | 63.84 | 63.80 | 63.84 | 1,402 | 63.806 | 0.41% |
| 2024-07-04 | 0 | 63.58 | 62.38 | 66.66 | 63.18 | 63.56 | 5,735 | 363,372 | 63.360 | 63.58 | 62.38 | 66.66 | 63.18 | 63.56 | 5,735 | 63.360 | 1.37% |
| 2024-07-03 | 0 | 62.72 | 62.38 | 63.50 | 62.68 | 62.72 | 793 | 49,680 | 62.648 | 62.72 | 62.38 | 63.50 | 62.68 | 62.72 | 793 | 62.648 | 0.26% |
| 2024-07-02 | 0 | 62.56 | 62.38 | 66.66 | 62.48 | 62.56 | 2,468 | 154,365 | 62.547 | 62.56 | 62.38 | 66.66 | 62.48 | 62.56 | 2,468 | 62.547 | 1.62% |
| 2024-06-28 | 0 | 61.56 | - | 63.00 | 61.52 | 61.60 | 1,250 | 76,948 | 61.558 | 61.56 | - | 63.00 | 61.52 | 61.60 | 1,250 | 61.558 | 0.36% |
| 2024-06-27 | 0 | 61.34 | - | 63.50 | 61.34 | 61.46 | 275 | 16,820 | 61.164 | 61.34 | - | 63.50 | 61.34 | 61.46 | 275 | 61.164 | -0.62% |
| 2024-06-26 | 0 | 61.72 | 61.50 | 63.50 | 61.64 | 61.72 | 5,455 | 336,539 | 61.694 | 61.72 | 61.50 | 63.50 | 61.64 | 61.72 | 5,455 | 61.694 | 0.00% |
| 2024-06-25 | 0 | 61.72 | 61.72 | 61.86 | 61.60 | 61.72 | 249 | 15,326 | 61.550 | 61.72 | 61.72 | 61.86 | 61.60 | 61.72 | 249 | 61.550 | 2.02% |
| 2024-06-24 | 0 | 60.50 | 60.30 | 60.66 | 60.46 | 60.52 | 1,096 | 66,267 | 60.463 | 60.50 | 60.30 | 60.66 | 60.46 | 60.52 | 1,096 | 60.463 | 0.00% |
| 2024-06-21 | 0 | 60.50 | 60.48 | 60.68 | 60.46 | 60.68 | 353 | 21,379 | 60.564 | 60.50 | 60.48 | 60.68 | 60.46 | 60.68 | 353 | 60.564 | -0.75% |
| 2024-06-20 | 0 | 60.96 | 60.90 | 61.28 | 60.60 | 60.96 | 1,463 | 88,635 | 60.584 | 60.96 | 60.90 | 61.28 | 60.60 | 60.96 | 1,463 | 60.584 | -0.39% |
| 2024-06-19 | 0 | 61.20 | 60.60 | 64.00 | 61.12 | 61.32 | 3,609 | 220,850 | 61.194 | 61.20 | 60.60 | 64.00 | 61.12 | 61.32 | 3,609 | 61.194 | 0.69% |
| 2024-06-18 | 0 | 60.78 | 60.60 | 63.50 | 60.78 | 60.78 | 500 | 30,390 | 60.780 | 60.78 | 60.60 | 63.50 | 60.78 | 60.78 | 500 | 60.780 | -0.20% |
| 2024-06-17 | 0 | 60.90 | 60.60 | 61.20 | 60.70 | 60.92 | 2,239 | 136,216 | 60.838 | 60.90 | 60.60 | 61.20 | 60.70 | 60.92 | 2,239 | 60.838 | -1.30% |
| 2024-06-14 | 0 | 61.70 | 60.60 | 62.08 | 61.70 | 62.52 | 11,600 | 719,910 | 62.061 | 61.70 | 60.60 | 62.08 | 61.70 | 62.52 | 11,600 | 62.061 | 0.13% |
| 2024-06-13 | 0 | 61.62 | 60.60 | 62.40 | 61.56 | 62.18 | 813 | 50,215 | 61.765 | 61.62 | 60.60 | 62.40 | 61.56 | 62.18 | 813 | 61.765 | -0.48% |
| 2024-06-12 | 0 | 61.92 | 61.80 | 68.00 | 61.82 | 62.10 | 3,602 | 223,654 | 62.092 | 61.92 | 61.80 | 68.00 | 61.82 | 62.10 | 3,602 | 62.092 | -1.12% |
| 2024-06-11 | 0 | 62.62 | 61.80 | 63.80 | 62.40 | 63.22 | 12,335 | 778,224 | 63.091 | 62.62 | 61.80 | 63.80 | 62.40 | 63.22 | 12,335 | 63.091 | -0.45% |
| 2024-06-07 | 0 | 62.90 | 62.34 | 68.00 | - | - | 0 | 0 | - | 62.90 | 62.34 | 68.00 | - | - | 0 | - | 0.00% |
| 2024-06-06 | 0 | 62.90 | 62.66 | 64.00 | 62.94 | 63.14 | 200 | 12,618 | 63.090 | 62.90 | 62.66 | 64.00 | 62.94 | 63.14 | 200 | 63.090 | 0.38% |
| 2024-06-05 | 0 | 62.66 | 62.34 | 68.00 | - | - | 12 | 753 | 62.750 | 62.66 | 62.34 | 68.00 | - | - | 12 | 62.750 | -1.20% |
| 2024-06-04 | 0 | 63.42 | 62.00 | 63.70 | 63.40 | 63.68 | 550 | 35,010 | 63.655 | 63.42 | 62.00 | 63.70 | 63.40 | 63.68 | 550 | 63.655 | 0.19% |
| 2024-06-03 | 0 | 63.30 | 62.86 | 63.50 | 63.22 | 63.30 | 347 | 21,931 | 63.202 | 63.30 | 62.86 | 63.50 | 63.22 | 63.30 | 347 | 63.202 | 0.99% |
| 2024-05-31 | 0 | 62.68 | 61.96 | 62.86 | 62.42 | 62.86 | 831 | 52,072 | 62.662 | 62.68 | 61.96 | 62.86 | 62.42 | 62.86 | 831 | 62.662 | 1.52% |
| 2024-05-30 | 0 | 61.74 | 60.60 | 64.50 | 61.24 | 61.96 | 4,650 | 285,608 | 61.421 | 61.74 | 60.60 | 64.50 | 61.24 | 61.96 | 4,650 | 61.421 | -1.09% |
| 2024-05-29 | 0 | 62.42 | 60.60 | 64.50 | 62.00 | 62.48 | 10,586 | 658,499 | 62.205 | 62.42 | 60.60 | 64.50 | 62.00 | 62.48 | 10,586 | 62.205 | -1.33% |
| 2024-05-28 | 0 | 63.26 | 62.00 | 64.50 | 61.82 | 63.26 | 40,314 | 2,523,099 | 62.586 | 63.26 | 62.00 | 64.50 | 61.82 | 63.26 | 40,314 | 62.586 | 0.44% |
| 2024-05-27 | 0 | 62.98 | 62.98 | 63.50 | 62.88 | 62.98 | 3,217 | 202,574 | 62.970 | 62.98 | 62.98 | 63.50 | 62.88 | 62.98 | 3,217 | 62.970 | 1.12% |
| 2024-05-24 | 0 | 62.28 | 62.28 | - | 62.26 | 63.00 | 1,082 | 67,739 | 62.605 | 62.28 | 62.28 | - | 62.26 | 63.00 | 1,082 | 62.605 | -0.92% |
| 2024-05-23 | 0 | 62.86 | 62.04 | - | 62.04 | 62.90 | 10,514 | 659,042 | 62.682 | 62.86 | 62.04 | - | 62.04 | 62.90 | 10,514 | 62.682 | 1.22% |
| 2024-05-22 | 0 | 62.10 | 62.04 | 62.54 | 62.10 | 62.60 | 3,150 | 196,805 | 62.478 | 62.10 | 62.04 | 62.54 | 62.10 | 62.60 | 3,150 | 62.478 | -1.08% |
| 2024-05-21 | 0 | 62.78 | 62.04 | 62.90 | 62.76 | 62.92 | 563 | 35,364 | 62.813 | 62.78 | 62.04 | 62.90 | 62.76 | 62.92 | 563 | 62.813 | -0.25% |
| 2024-05-20 | 0 | 62.94 | 62.04 | 63.00 | 62.86 | 63.34 | 8,046 | 507,254 | 63.044 | 62.94 | 62.04 | 63.00 | 62.86 | 63.34 | 8,046 | 63.044 | 1.06% |
| 2024-05-17 | 0 | 62.28 | 62.26 | 63.00 | 62.28 | 62.42 | 3,987 | 248,707 | 62.379 | 62.28 | 62.26 | 63.00 | 62.28 | 62.42 | 3,987 | 62.379 | -0.67% |
| 2024-05-16 | 0 | 62.70 | 62.54 | 68.00 | 62.50 | 62.70 | 1,750 | 109,536 | 62.592 | 62.70 | 62.54 | 68.00 | 62.50 | 62.70 | 1,750 | 62.592 | 2.92% |
| 2024-05-14 | 0 | 60.92 | 58.58 | 62.00 | 60.76 | 61.00 | 3,300 | 200,932 | 60.888 | 60.92 | 58.58 | 62.00 | 60.76 | 61.00 | 3,300 | 60.888 | 0.49% |
| 2024-05-13 | 0 | 60.62 | - | 60.80 | 60.56 | 60.94 | 275 | 16,636 | 60.495 | 60.62 | - | 60.80 | 60.56 | 60.94 | 275 | 60.495 | -0.56% |
| 2024-05-10 | 0 | 60.96 | 60.96 | 61.30 | - | - | 0 | 0 | - | 60.96 | 60.96 | 61.30 | - | - | 0 | - | 0.66% |
| 2024-05-09 | 0 | 60.56 | - | 63.50 | 60.56 | 61.20 | 233 | 14,186 | 60.884 | 60.56 | - | 63.50 | 60.56 | 61.20 | 233 | 60.884 | -0.56% |
| 2024-05-08 | 0 | 60.90 | - | 63.10 | 60.10 | 61.38 | 31,400 | 1,901,192 | 60.548 | 60.90 | - | 63.10 | 60.10 | 61.38 | 31,400 | 60.548 | -2.15% |
| 2024-05-07 | 0 | 62.24 | 61.00 | 63.10 | 62.24 | 62.24 | 200 | 12,448 | 62.240 | 62.24 | 61.00 | 63.10 | 62.24 | 62.24 | 200 | 62.240 | -0.38% |
| 2024-05-06 | 0 | 62.48 | 61.00 | 62.88 | 62.48 | 62.48 | 950 | 59,356 | 62.480 | 62.48 | 61.00 | 62.88 | 62.48 | 62.48 | 950 | 62.480 | 1.53% |
| 2024-05-03 | 0 | 61.54 | - | 63.10 | 61.52 | 61.62 | 350 | 21,541 | 61.546 | 61.54 | - | 63.10 | 61.52 | 61.62 | 350 | 61.546 | 0.29% |
| 2024-05-02 | 0 | 61.36 | 61.22 | 63.10 | 61.36 | 61.70 | 1,533 | 94,455 | 61.614 | 61.36 | 61.22 | 63.10 | 61.36 | 61.70 | 1,533 | 61.614 | -0.13% |
| 2024-04-30 | 0 | 61.44 | 61.20 | 63.10 | 61.20 | 61.94 | 5,668 | 350,820 | 61.895 | 61.44 | 61.20 | 63.10 | 61.20 | 61.94 | 5,668 | 61.895 | 1.09% |
| 2024-04-29 | 0 | 60.78 | 60.78 | - | 60.50 | 60.74 | 587 | 35,560 | 60.579 | 60.78 | 60.78 | - | 60.50 | 60.74 | 587 | 60.579 | 1.40% |
| 2024-04-26 | 0 | 59.94 | 59.90 | 60.50 | 59.62 | 60.04 | 3,100 | 185,663 | 59.891 | 59.94 | 59.90 | 60.50 | 59.62 | 60.04 | 3,100 | 59.891 | 0.98% |
| 2024-04-25 | 0 | 59.36 | 59.32 | 59.36 | - | - | 0 | 0 | - | 59.36 | 59.32 | 59.36 | - | - | 0 | - | -2.01% |
| 2024-04-24 | 0 | 60.58 | 60.32 | - | 60.36 | 60.96 | 12,839 | 779,999 | 60.752 | 60.58 | 60.32 | - | 60.36 | 60.96 | 12,839 | 60.752 | 2.12% |
| 2024-04-23 | 0 | 59.32 | 59.10 | 60.00 | 59.24 | 59.24 | 169 | 10,000 | 59.172 | 59.32 | 59.10 | 60.00 | 59.24 | 59.24 | 169 | 59.172 | 0.10% |
| 2024-04-22 | 0 | 59.26 | 59.10 | - | 59.26 | 59.48 | 339 | 20,133 | 59.389 | 59.26 | 59.10 | - | 59.26 | 59.48 | 339 | 59.389 | 0.20% |
| 2024-04-19 | 0 | 59.14 | 58.72 | - | 58.26 | 59.16 | 26,035 | 1,527,942 | 58.688 | 59.14 | 58.72 | - | 58.26 | 59.16 | 26,035 | 58.688 | -1.43% |
| 2024-04-18 | 0 | 60.00 | - | - | 59.94 | 60.08 | 750 | 45,016 | 60.021 | 60.00 | - | - | 59.94 | 60.08 | 750 | 60.021 | 0.54% |
| 2024-04-17 | 0 | 59.68 | 59.40 | - | 59.40 | 59.74 | 2,550 | 152,080 | 59.639 | 59.68 | 59.40 | - | 59.40 | 59.74 | 2,550 | 59.639 | -0.83% |
| 2024-04-16 | 0 | 60.18 | - | 63.10 | 60.00 | 60.88 | 4,168 | 251,152 | 60.257 | 60.18 | - | 63.10 | 60.00 | 60.88 | 4,168 | 60.257 | -2.78% |
| 2024-04-15 | 0 | 61.90 | - | 63.10 | 61.60 | 61.90 | 896 | 55,362 | 61.788 | 61.90 | - | 63.10 | 61.60 | 61.90 | 896 | 61.788 | -0.42% |
| 2024-04-12 | 0 | 62.16 | 62.16 | 63.10 | 62.14 | 62.52 | 559 | 34,828 | 62.304 | 62.16 | 62.16 | 63.10 | 62.14 | 62.52 | 559 | 62.304 | -0.29% |
| 2024-04-11 | 0 | 62.34 | - | 62.40 | 62.40 | 62.40 | 1,550 | 96,720 | 62.400 | 62.34 | - | 62.40 | 62.40 | 62.40 | 1,550 | 62.400 | -0.73% |
| 2024-04-10 | 0 | 62.80 | - | 63.00 | 62.82 | 62.90 | 850 | 53,461 | 62.895 | 62.80 | - | 63.00 | 62.82 | 62.90 | 850 | 62.895 | -0.38% |
| 2024-04-09 | 0 | 63.04 | 63.04 | 63.54 | 62.66 | 63.30 | 1,962 | 123,053 | 62.718 | 63.04 | 63.04 | 63.54 | 62.66 | 63.30 | 1,962 | 62.718 | 1.25% |
| 2024-04-08 | 0 | 62.26 | - | - | 62.22 | 62.56 | 1,749 | 108,926 | 62.279 | 62.26 | - | - | 62.22 | 62.56 | 1,749 | 62.279 | 1.04% |
| 2024-04-05 | 0 | 61.62 | 61.20 | - | 61.20 | 61.58 | 756 | 46,390 | 61.362 | 61.62 | 61.20 | - | 61.20 | 61.58 | 756 | 61.362 | 0.06% |
| 2024-04-03 | 0 | 61.58 | 61.18 | - | 61.00 | 61.58 | 691 | 42,355 | 61.295 | 61.58 | 61.18 | - | 61.00 | 61.58 | 691 | 61.295 | -0.36% |
| 2024-04-02 | 0 | 61.80 | 61.60 | - | 61.70 | 62.68 | 9,682 | 598,657 | 61.832 | 61.80 | 61.60 | - | 61.70 | 62.68 | 9,682 | 61.832 | -1.40% |
| 2024-03-28 | 0 | 62.68 | 62.78 | - | 62.68 | 62.90 | 3,792 | 237,890 | 62.735 | 62.68 | 62.78 | - | 62.68 | 62.90 | 3,792 | 62.735 | 0.03% |
| 2024-03-27 | 0 | 62.66 | - | - | 62.66 | 63.38 | 2,056 | 129,366 | 62.921 | 62.66 | - | - | 62.66 | 63.38 | 2,056 | 62.921 | 0.00% |
| 2024-03-26 | 0 | 62.66 | - | - | 62.66 | 62.70 | 905 | 56,720 | 62.674 | 62.66 | - | - | 62.66 | 62.70 | 905 | 62.674 | -0.06% |
| 2024-03-25 | 0 | 62.70 | - | 63.08 | 62.38 | 63.32 | 16,953 | 1,062,207 | 62.656 | 62.70 | - | 63.08 | 62.38 | 63.32 | 16,953 | 62.656 | -0.98% |
| 2024-03-22 | 0 | 63.32 | 63.32 | 63.74 | 62.92 | 63.64 | 9,224 | 586,311 | 63.564 | 63.32 | 63.32 | 63.74 | 62.92 | 63.64 | 9,224 | 63.564 | -0.35% |
| 2024-03-21 | 0 | 63.54 | 63.18 | - | 63.16 | 63.58 | 4,095 | 259,118 | 63.277 | 63.54 | 63.18 | - | 63.16 | 63.58 | 4,095 | 63.277 | 1.99% |
| 2024-03-20 | 0 | 62.30 | 60.56 | - | 60.56 | 62.50 | 68,946 | 4,261,210 | 61.805 | 62.30 | 60.56 | - | 60.56 | 62.50 | 68,946 | 61.805 | 0.74% |
| 2024-03-19 | 0 | 61.84 | - | 62.00 | 61.32 | 62.00 | 4,256 | 263,108 | 61.820 | 61.84 | - | 62.00 | 61.32 | 62.00 | 4,256 | 61.820 | 0.55% |
| 2024-03-18 | 0 | 61.50 | 61.34 | - | 61.44 | 61.86 | 4,205 | 258,938 | 61.579 | 61.50 | 61.34 | - | 61.44 | 61.86 | 4,205 | 61.579 | 1.52% |
| 2024-03-15 | 0 | 60.58 | 60.00 | 60.80 | 60.34 | 60.68 | 2,466 | 149,526 | 60.635 | 60.58 | 60.00 | 60.80 | 60.34 | 60.68 | 2,466 | 60.635 | 0.83% |
| 2024-03-14 | 0 | 60.08 | 60.08 | - | 59.78 | 60.02 | 418 | 25,061 | 59.955 | 60.08 | 60.08 | - | 59.78 | 60.02 | 418 | 59.955 | 0.37% |
| 2024-03-13 | 0 | 59.86 | - | - | 59.78 | 60.10 | 3,693 | 221,629 | 60.013 | 59.86 | - | - | 59.78 | 60.10 | 3,693 | 60.013 | -0.30% |
| 2024-03-12 | 0 | 60.04 | 60.00 | 60.32 | 59.62 | 60.30 | 8,823 | 529,601 | 60.025 | 60.04 | 60.00 | 60.32 | 59.62 | 60.30 | 8,823 | 60.025 | -1.09% |
| 2024-03-11 | 0 | 60.70 | 60.72 | 62.60 | 60.18 | 60.92 | 5,563 | 338,145 | 60.785 | 60.70 | 60.72 | 62.60 | 60.18 | 60.92 | 5,563 | 60.785 | -2.32% |
| 2024-03-08 | 0 | 62.14 | 61.92 | 62.60 | 62.00 | 62.30 | 1,784 | 110,686 | 62.044 | 62.14 | 61.92 | 62.60 | 62.00 | 62.30 | 1,784 | 62.044 | 0.94% |
| 2024-03-07 | 0 | 61.56 | 61.56 | 62.02 | 61.46 | 62.10 | 3,972 | 244,992 | 61.680 | 61.56 | 61.56 | 62.02 | 61.46 | 62.10 | 3,972 | 61.680 | -0.42% |
| 2024-03-06 | 0 | 61.82 | 61.60 | 62.00 | 61.82 | 61.82 | 593 | 36,633 | 61.776 | 61.82 | 61.60 | 62.00 | 61.82 | 61.82 | 593 | 61.776 | 0.45% |
| 2024-03-05 | 0 | 61.54 | 61.52 | - | 61.44 | 61.60 | 1,975 | 121,040 | 61.286 | 61.54 | 61.52 | - | 61.44 | 61.60 | 1,975 | 61.286 | -0.13% |
| 2024-03-04 | 0 | 61.62 | 61.62 | 61.92 | 60.50 | 61.86 | 16,352 | 1,001,234 | 61.230 | 61.62 | 61.62 | 61.92 | 60.50 | 61.86 | 16,352 | 61.230 | 0.36% |
| 2024-03-01 | 0 | 61.40 | 61.40 | - | 61.40 | 61.40 | 500 | 30,700 | 61.400 | 61.40 | 61.40 | - | 61.40 | 61.40 | 500 | 61.400 | 1.52% |
| 2024-02-29 | 0 | 60.48 | 60.48 | - | 59.86 | 60.00 | 450 | 26,987 | 59.971 | 60.48 | 60.48 | - | 59.86 | 60.00 | 450 | 59.971 | 0.43% |
| 2024-02-28 | 0 | 60.22 | 60.08 | - | 60.02 | 61.00 | 9,909 | 597,617 | 60.311 | 60.22 | 60.08 | - | 60.02 | 61.00 | 9,909 | 60.311 | -1.99% |
| 2024-02-27 | 0 | 61.44 | 61.44 | - | 60.66 | 61.18 | 8,536 | 520,711 | 61.002 | 61.44 | 61.44 | - | 60.66 | 61.18 | 8,536 | 61.002 | 0.92% |
| 2024-02-26 | 0 | 60.88 | 60.66 | 61.12 | 60.76 | 60.90 | 363 | 22,080 | 60.826 | 60.88 | 60.66 | 61.12 | 60.76 | 60.90 | 363 | 60.826 | 0.40% |
| 2024-02-23 | 0 | 60.64 | 60.48 | 60.68 | 60.28 | 60.66 | 363 | 21,920 | 60.386 | 60.64 | 60.48 | 60.68 | 60.28 | 60.66 | 363 | 60.386 | 0.66% |
| 2024-02-22 | 0 | 60.24 | 59.00 | - | 59.90 | 60.34 | 1,323 | 79,485 | 60.079 | 60.24 | 59.00 | - | 59.90 | 60.34 | 1,323 | 60.079 | 1.52% |
| 2024-02-21 | 0 | 59.34 | 59.00 | 59.46 | 59.10 | 59.44 | 1,250 | 73,992 | 59.194 | 59.34 | 59.00 | 59.46 | 59.10 | 59.44 | 1,250 | 59.194 | 0.27% |
| 2024-02-20 | 0 | 59.18 | 59.00 | 59.90 | 59.18 | 59.18 | 335 | 19,805 | 59.119 | 59.18 | 59.00 | 59.90 | 59.18 | 59.18 | 335 | 59.119 | -1.04% |
| 2024-02-19 | 0 | 59.80 | - | 59.80 | 59.44 | 59.80 | 15,943 | 949,922 | 59.582 | 59.80 | - | 59.80 | 59.44 | 59.80 | 15,943 | 59.582 | 0.44% |
| 2024-02-16 | 0 | 59.54 | - | 59.80 | 59.24 | 59.78 | 2,613 | 155,639 | 59.563 | 59.54 | - | 59.80 | 59.24 | 59.78 | 2,613 | 59.563 | 1.60% |
| 2024-02-15 | 0 | 58.60 | 58.26 | 58.80 | 58.44 | 58.60 | 1,468 | 85,528 | 58.262 | 58.60 | 58.26 | 58.80 | 58.44 | 58.60 | 1,468 | 58.262 | 0.10% |
| 2024-02-14 | 0 | 58.54 | 58.50 | 59.90 | 58.30 | 58.50 | 2,922 | 170,776 | 58.445 | 58.54 | 58.50 | 59.90 | 58.30 | 58.50 | 2,922 | 58.445 | 0.17% |
| 2024-02-09 | 0 | 58.44 | 58.20 | 58.60 | 58.36 | 58.70 | 1,300 | 76,220 | 58.631 | 58.44 | 58.20 | 58.60 | 58.36 | 58.70 | 1,300 | 58.631 | 0.14% |
| 2024-02-08 | 0 | 58.36 | 58.36 | 58.60 | 58.30 | 58.32 | 559 | 32,591 | 58.302 | 58.36 | 58.36 | 58.60 | 58.30 | 58.32 | 559 | 58.302 | 0.38% |
| 2024-02-07 | 0 | 58.14 | 57.82 | 58.20 | 57.86 | 58.14 | 1,575 | 91,361 | 58.007 | 58.14 | 57.82 | 58.20 | 57.86 | 58.14 | 1,575 | 58.007 | 1.96% |
| 2024-02-06 | 0 | 57.02 | 56.60 | 59.00 | 56.80 | 57.22 | 10,615 | 605,244 | 57.018 | 57.02 | 56.60 | 59.00 | 56.80 | 57.22 | 10,615 | 57.018 | -0.31% |
| 2024-02-05 | 0 | 57.20 | 57.20 | 60.00 | 57.20 | 57.22 | 2,810 | 160,759 | 57.210 | 57.20 | 57.20 | 60.00 | 57.20 | 57.22 | 2,810 | 57.210 | -1.04% |
| 2024-02-02 | 0 | 57.80 | - | 60.00 | 57.76 | 58.60 | 11,261 | 653,762 | 58.055 | 57.80 | - | 60.00 | 57.76 | 58.60 | 11,261 | 58.055 | -0.10% |
| 2024-02-01 | 0 | 57.86 | 57.20 | - | 57.78 | 57.86 | 2,233 | 129,141 | 57.833 | 57.86 | 57.20 | - | 57.78 | 57.86 | 2,233 | 57.833 | -0.21% |
| 2024-01-31 | 0 | 57.98 | 57.60 | - | 57.44 | 57.98 | 583 | 33,659 | 57.734 | 57.98 | 57.60 | - | 57.44 | 57.98 | 583 | 57.734 | 1.54% |
| 2024-01-30 | 0 | 57.10 | 57.10 | - | 57.10 | 57.28 | 51,006 | 2,920,639 | 57.261 | 57.10 | 57.10 | - | 57.10 | 57.28 | 51,006 | 57.261 | 0.14% |
| 2024-01-29 | 0 | 57.02 | 57.02 | 57.40 | 56.80 | 57.24 | 3,319 | 189,088 | 56.971 | 57.02 | 57.02 | 57.40 | 56.80 | 57.24 | 3,319 | 56.971 | 1.64% |
| 2024-01-26 | 0 | 56.10 | 56.00 | 56.10 | 56.22 | 57.18 | 2,618 | 148,237 | 56.622 | 56.10 | 56.00 | 56.10 | 56.22 | 57.18 | 2,618 | 56.622 | -1.85% |
| 2024-01-25 | 0 | 57.16 | 56.94 | 57.18 | 56.92 | 57.20 | 1,035 | 59,118 | 57.119 | 57.16 | 56.94 | 57.18 | 56.92 | 57.20 | 1,035 | 57.119 | -0.31% |
| 2024-01-24 | 0 | 57.34 | 57.20 | - | 57.30 | 57.68 | 2,786 | 160,026 | 57.439 | 57.34 | 57.20 | - | 57.30 | 57.68 | 2,786 | 57.439 | -0.59% |
| 2024-01-23 | 0 | 57.68 | 57.68 | - | 57.56 | 58.20 | 2,471 | 142,776 | 57.781 | 57.68 | 57.68 | - | 57.56 | 58.20 | 2,471 | 57.781 | 0.00% |
| 2024-01-22 | 0 | 57.68 | 57.50 | - | 57.36 | 57.98 | 4,100 | 235,884 | 57.533 | 57.68 | 57.50 | - | 57.36 | 57.98 | 4,100 | 57.533 | 1.16% |
| 2024-01-19 | 0 | 57.02 | - | - | 56.78 | 57.32 | 10,550 | 601,588 | 57.023 | 57.02 | - | - | 56.78 | 57.32 | 10,550 | 57.023 | 0.46% |
| 2024-01-18 | 0 | 56.76 | 56.76 | - | 56.70 | 57.00 | 7,800 | 443,238 | 56.825 | 56.76 | 56.76 | - | 56.70 | 57.00 | 7,800 | 56.825 | -0.28% |
| 2024-01-17 | 0 | 56.92 | 56.54 | - | 56.56 | 58.02 | 5,500 | 315,915 | 57.439 | 56.92 | 56.54 | - | 56.56 | 58.02 | 5,500 | 57.439 | -0.94% |
| 2024-01-16 | 0 | 57.46 | 57.42 | - | 57.46 | 58.38 | 4,800 | 276,426 | 57.589 | 57.46 | 57.42 | - | 57.46 | 58.38 | 4,800 | 57.589 | -1.78% |
| 2024-01-15 | 0 | 58.50 | 58.46 | - | 57.98 | 58.64 | 4,550 | 266,006 | 58.463 | 58.50 | 58.46 | - | 57.98 | 58.64 | 4,550 | 58.463 | 1.92% |
| 2024-01-12 | 0 | 57.40 | 57.40 | 57.80 | 57.32 | 57.76 | 8,150 | 468,327 | 57.463 | 57.40 | 57.40 | 57.80 | 57.32 | 57.76 | 8,150 | 57.463 | 0.35% |
| 2024-01-11 | 0 | 57.20 | 57.12 | - | 57.06 | 57.22 | 7,800 | 445,742 | 57.146 | 57.20 | 57.12 | - | 57.06 | 57.22 | 7,800 | 57.146 | 2.00% |
| 2024-01-10 | 0 | 56.08 | 55.76 | - | 55.76 | 56.12 | 6,450 | 361,060 | 55.978 | 56.08 | 55.76 | - | 55.76 | 56.12 | 6,450 | 55.978 | 1.08% |
| 2024-01-09 | 0 | 55.48 | - | - | 55.36 | 55.64 | 2,750 | 152,530 | 55.465 | 55.48 | - | - | 55.36 | 55.64 | 2,750 | 55.465 | 1.06% |
| 2024-01-08 | 0 | 54.90 | 54.90 | - | - | - | 0 | 0 | - | 54.90 | 54.90 | - | - | - | 0 | - | 0.18% |
| 2024-01-05 | 0 | 54.80 | - | - | 54.74 | 54.80 | 700 | 38,324 | 54.749 | 54.80 | - | - | 54.74 | 54.80 | 700 | 54.749 | 0.22% |
| 2024-01-04 | 0 | 54.68 | 54.00 | - | 54.68 | 54.68 | 600 | 32,808 | 54.680 | 54.68 | 54.00 | - | 54.68 | 54.68 | 600 | 54.680 | -1.37% |
| 2024-01-03 | 0 | 55.44 | - | - | 55.22 | 55.44 | 200 | 11,066 | 55.330 | 55.44 | - | - | 55.22 | 55.44 | 200 | 55.330 | -0.04% |
| 2024-01-02 | 0 | 55.46 | 54.90 | - | 55.00 | 55.46 | 100 | 5,523 | 55.230 | 55.46 | 54.90 | - | 55.00 | 55.46 | 100 | 55.230 | -0.07% |
| 2023-12-29 | 0 | 55.50 | - | - | 55.40 | 55.68 | 8,100 | 449,268 | 55.465 | 55.50 | - | - | 55.40 | 55.68 | 8,100 | 55.465 | 0.33% |
| 2023-12-28 | 0 | 55.32 | - | - | 55.32 | 55.32 | 700 | 38,724 | 55.320 | 55.32 | - | - | 55.32 | 55.32 | 700 | 55.320 | 0.99% |
| 2023-12-27 | 0 | 54.78 | - | - | - | - | 0 | 0 | - | 54.78 | - | - | - | - | 0 | - | 1.00% |
| 2023-12-22 | 0 | 54.24 | - | - | 54.16 | 54.24 | 2,000 | 108,400 | 54.200 | 54.24 | - | - | 54.16 | 54.24 | 2,000 | 54.200 | 1.04% |
| 2023-12-21 | 0 | 53.68 | 53.00 | - | - | - | 0 | 0 | - | 53.68 | 53.00 | - | - | - | 0 | - | -0.78% |
| 2023-12-20 | 0 | 54.10 | - | - | 54.14 | 54.36 | 400 | 21,700 | 54.250 | 54.10 | - | - | 54.14 | 54.36 | 400 | 54.250 | 0.22% |
| 2023-12-19 | 0 | 53.98 | 53.10 | - | 53.44 | 53.98 | 20,000 | 1,076,000 | 53.800 | 53.98 | 53.10 | - | 53.44 | 53.98 | 20,000 | 53.800 | 0.56% |
| 2023-12-18 | 0 | 53.68 | 53.42 | - | 53.12 | 53.68 | 5,800 | 310,882 | 53.600 | 53.68 | 53.42 | - | 53.12 | 53.68 | 5,800 | 53.600 | -0.81% |
| 2023-12-15 | 0 | 54.12 | 53.50 | - | - | - | 0 | 0 | - | 54.12 | 53.50 | - | - | - | 0 | - | 0.41% |
| 2023-12-14 | 0 | 53.90 | 53.10 | - | 53.68 | 53.90 | 700 | 37,598 | 53.711 | 53.90 | 53.10 | - | 53.68 | 53.90 | 700 | 53.711 | 1.09% |
| 2023-12-13 | 0 | 53.32 | - | - | - | - | 0 | 0 | - | 53.32 | - | - | - | - | 0 | - | -0.22% |
| 2023-12-12 | 0 | 53.44 | - | - | 53.46 | 53.46 | 800 | 42,768 | 53.460 | 53.44 | - | - | 53.46 | 53.46 | 800 | 53.460 | 0.56% |
| 2023-12-11 | 0 | 53.14 | - | - | - | - | 0 | 0 | - | 53.14 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-08 | 0 | 53.14 | - | - | - | - | 0 | 0 | - | 53.14 | - | - | - | - | 0 | - | -0.67% |
| 2023-12-07 | 0 | 53.50 | - | - | - | - | 0 | 0 | - | 53.50 | - | - | - | - | 0 | - | -0.59% |
| 2023-12-06 | 0 | 53.82 | - | - | - | - | 0 | 0 | - | 53.82 | - | - | - | - | 0 | - | 1.66% |
| 2023-12-05 | 0 | 52.94 | - | - | 52.90 | 52.94 | 100 | 5,292 | 52.920 | 52.94 | - | - | 52.90 | 52.94 | 100 | 52.920 | -0.79% |
| 2023-12-04 | 0 | 53.36 | - | - | 53.70 | 53.70 | 200 | 10,740 | 53.700 | 53.36 | - | - | 53.70 | 53.70 | 200 | 53.700 | -0.48% |
| 2023-12-01 | 0 | 53.62 | - | - | 53.40 | 53.92 | 10,700 | 574,138 | 53.658 | 53.62 | - | - | 53.40 | 53.92 | 10,700 | 53.658 | 0.60% |
| 2023-11-30 | 0 | 53.30 | 52.80 | - | 53.30 | 53.30 | 700 | 37,310 | 53.300 | 53.30 | 52.80 | - | 53.30 | 53.30 | 700 | 53.300 | -0.07% |
| 2023-11-29 | 0 | 53.34 | 52.80 | - | 53.28 | 53.34 | 5,100 | 272,028 | 53.339 | 53.34 | 52.80 | - | 53.28 | 53.34 | 5,100 | 53.339 | 0.53% |
| 2023-11-28 | 0 | 53.06 | 52.80 | - | 53.06 | 53.06 | 800 | 42,448 | 53.060 | 53.06 | 52.80 | - | 53.06 | 53.06 | 800 | 53.060 | -0.04% |
| 2023-11-27 | 0 | 53.08 | - | - | 53.04 | 53.10 | 900 | 47,775 | 53.083 | 53.08 | - | - | 53.04 | 53.10 | 900 | 53.083 | 0.38% |
| 2023-11-24 | 0 | 52.88 | - | - | - | - | 0 | 0 | - | 52.88 | - | - | - | - | 0 | - |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy