iMotion Automotive Technology (Suzhou) Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01274 | 2023-12-20 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 0 | 5.830 | 5.780 | 5.830 | 5.380 | 5.900 | 951,500 | 5,485,946 | 5.7656 | 5.830 | 5.780 | 5.830 | 5.380 | 5.900 | 951,500 | 5.7656 | 8.36% |
| 2025-12-29 | 0 | 5.380 | 5.380 | 5.410 | 5.270 | 5.650 | 674,100 | 3,695,792 | 5.4826 | 5.380 | 5.380 | 5.410 | 5.270 | 5.650 | 674,100 | 5.4826 | 0.56% |
| 2025-12-24 | 0 | 5.350 | 5.320 | 5.350 | 5.290 | 5.360 | 128,148 | 680,884 | 5.3133 | 5.350 | 5.320 | 5.350 | 5.290 | 5.360 | 128,148 | 5.3133 | -0.37% |
| 2025-12-23 | 0 | 5.370 | 5.370 | 5.400 | 5.300 | 5.580 | 277,400 | 1,499,100 | 5.4041 | 5.370 | 5.370 | 5.400 | 5.300 | 5.580 | 277,400 | 5.4041 | -4.45% |
| 2025-12-22 | 0 | 5.620 | 5.570 | 5.620 | 5.550 | 5.970 | 232,600 | 1,352,368 | 5.8141 | 5.620 | 5.570 | 5.620 | 5.550 | 5.970 | 232,600 | 5.8141 | -2.43% |
| 2025-12-19 | 0 | 5.760 | 5.750 | 5.760 | 5.580 | 5.900 | 454,700 | 2,628,962 | 5.7818 | 5.760 | 5.750 | 5.760 | 5.580 | 5.900 | 454,700 | 5.7818 | 3.97% |
| 2025-12-18 | 0 | 5.540 | 5.480 | 5.540 | 5.380 | 5.550 | 260,600 | 1,417,517 | 5.4394 | 5.540 | 5.480 | 5.540 | 5.380 | 5.550 | 260,600 | 5.4394 | 0.73% |
| 2025-12-17 | 0 | 5.500 | 5.450 | 5.500 | 5.420 | 5.570 | 188,100 | 1,031,937 | 5.4861 | 5.500 | 5.450 | 5.500 | 5.420 | 5.570 | 188,100 | 5.4861 | 1.10% |
| 2025-12-16 | 0 | 5.440 | 5.440 | 5.490 | 5.350 | 5.770 | 239,200 | 1,297,439 | 5.4241 | 5.440 | 5.440 | 5.490 | 5.350 | 5.770 | 239,200 | 5.4241 | -3.72% |
| 2025-12-15 | 0 | 5.650 | 5.650 | 5.660 | 5.500 | 5.850 | 386,100 | 2,197,180 | 5.6907 | 5.650 | 5.650 | 5.660 | 5.500 | 5.850 | 386,100 | 5.6907 | 2.17% |
| 2025-12-12 | 0 | 5.530 | 5.480 | 5.530 | 5.230 | 5.900 | 455,700 | 2,489,252 | 5.4625 | 5.530 | 5.480 | 5.530 | 5.230 | 5.900 | 455,700 | 5.4625 | 7.17% |
| 2025-12-11 | 0 | 5.160 | 5.160 | 5.200 | 5.110 | 5.370 | 274,800 | 1,431,456 | 5.2091 | 5.160 | 5.160 | 5.200 | 5.110 | 5.370 | 274,800 | 5.2091 | -4.44% |
| 2025-12-10 | 0 | 5.400 | 5.350 | 5.400 | 5.150 | 5.440 | 468,000 | 2,460,789 | 5.2581 | 5.400 | 5.350 | 5.400 | 5.150 | 5.440 | 468,000 | 5.2581 | -0.18% |
| 2025-12-09 | 0 | 5.410 | 5.350 | 5.410 | 5.320 | 5.600 | 343,964 | 1,855,903 | 5.3956 | 5.410 | 5.350 | 5.410 | 5.320 | 5.600 | 343,964 | 5.3956 | -3.05% |
| 2025-12-08 | 0 | 5.580 | 5.570 | 5.580 | 5.480 | 5.670 | 236,561 | 1,314,449 | 5.5565 | 5.580 | 5.570 | 5.580 | 5.480 | 5.670 | 236,561 | 5.5565 | -1.06% |
| 2025-12-05 | 0 | 5.640 | 5.600 | 5.640 | 5.430 | 6.000 | 985,000 | 5,534,735 | 5.6190 | 5.640 | 5.600 | 5.640 | 5.430 | 6.000 | 985,000 | 5.6190 | -4.73% |
| 2025-12-04 | 0 | 5.920 | 5.890 | 5.920 | 5.770 | 6.000 | 228,423 | 1,349,081 | 5.9061 | 5.920 | 5.890 | 5.920 | 5.770 | 6.000 | 228,423 | 5.9061 | 3.86% |
| 2025-12-03 | 0 | 5.700 | 5.700 | 5.720 | 5.690 | 5.800 | 287,200 | 1,645,317 | 5.7288 | 5.700 | 5.700 | 5.720 | 5.690 | 5.800 | 287,200 | 5.7288 | -1.72% |
| 2025-12-02 | 0 | 5.800 | 5.800 | 5.820 | 5.730 | 5.890 | 317,800 | 1,842,368 | 5.7973 | 5.800 | 5.800 | 5.820 | 5.730 | 5.890 | 317,800 | 5.7973 | -1.36% |
| 2025-12-01 | 0 | 5.880 | 5.880 | 5.910 | 5.840 | 6.200 | 391,500 | 2,314,304 | 5.9114 | 5.880 | 5.880 | 5.910 | 5.840 | 6.200 | 391,500 | 5.9114 | -5.31% |
| 2025-11-28 | 0 | 6.210 | 6.210 | 6.220 | 5.840 | 6.210 | 579,400 | 3,479,806 | 6.0059 | 6.210 | 6.210 | 6.220 | 5.840 | 6.210 | 579,400 | 6.0059 | 7.07% |
| 2025-11-27 | 0 | 5.800 | 5.800 | 5.810 | 5.760 | 5.970 | 428,500 | 2,493,331 | 5.8187 | 5.800 | 5.800 | 5.810 | 5.760 | 5.970 | 428,500 | 5.8187 | -1.19% |
| 2025-11-26 | 0 | 5.870 | 5.870 | 5.880 | 5.800 | 5.960 | 463,600 | 2,724,707 | 5.8773 | 5.870 | 5.870 | 5.880 | 5.800 | 5.960 | 463,600 | 5.8773 | 0.69% |
| 2025-11-25 | 0 | 5.830 | 5.830 | 5.850 | 5.730 | 6.240 | 938,500 | 5,494,505 | 5.8546 | 5.830 | 5.830 | 5.850 | 5.730 | 6.240 | 938,500 | 5.8546 | -4.43% |
| 2025-11-24 | 0 | 6.100 | 6.030 | 6.100 | 5.720 | 6.500 | 1,204,000 | 7,249,900 | 6.0215 | 6.100 | 6.030 | 6.100 | 5.720 | 6.500 | 1,204,000 | 6.0215 | -2.87% |
| 2025-11-21 | 0 | 6.280 | 6.280 | 6.300 | 6.280 | 6.640 | 656,500 | 4,205,820 | 6.4064 | 6.280 | 6.280 | 6.300 | 6.280 | 6.640 | 656,500 | 6.4064 | -6.55% |
| 2025-11-20 | 0 | 6.720 | 6.720 | 6.750 | 6.660 | 6.950 | 326,800 | 2,211,516 | 6.7672 | 6.720 | 6.720 | 6.750 | 6.660 | 6.950 | 326,800 | 6.7672 | 0.15% |
| 2025-11-19 | 0 | 6.710 | 6.710 | 6.760 | 6.630 | 7.240 | 1,253,200 | 8,490,251 | 6.7749 | 6.710 | 6.710 | 6.760 | 6.630 | 7.240 | 1,253,200 | 6.7749 | -4.55% |
| 2025-11-18 | 0 | 7.030 | 7.030 | 7.040 | 7.010 | 7.410 | 551,700 | 3,939,544 | 7.1407 | 7.030 | 7.030 | 7.040 | 7.010 | 7.410 | 551,700 | 7.1407 | -5.13% |
| 2025-11-17 | 0 | 7.410 | 7.410 | 7.480 | 7.410 | 7.680 | 162,396 | 1,217,347 | 7.4962 | 7.410 | 7.410 | 7.480 | 7.410 | 7.680 | 162,396 | 7.4962 | -1.07% |
| 2025-11-14 | 0 | 7.490 | 7.490 | 7.540 | 7.390 | 7.740 | 266,100 | 2,012,811 | 7.5641 | 7.490 | 7.490 | 7.540 | 7.390 | 7.740 | 266,100 | 7.5641 | 0.13% |
| 2025-11-13 | 0 | 7.480 | 7.480 | 7.580 | 7.360 | 7.760 | 624,701 | 4,671,429 | 7.4779 | 7.480 | 7.480 | 7.580 | 7.360 | 7.760 | 624,701 | 7.4779 | -0.40% |
| 2025-11-12 | 0 | 7.510 | 7.510 | 7.580 | 7.400 | 7.690 | 340,800 | 2,577,862 | 7.5641 | 7.510 | 7.510 | 7.580 | 7.400 | 7.690 | 340,800 | 7.5641 | 1.49% |
| 2025-11-11 | 0 | 7.400 | 7.400 | 7.450 | 7.360 | 7.580 | 530,300 | 3,952,650 | 7.4536 | 7.400 | 7.400 | 7.450 | 7.360 | 7.580 | 530,300 | 7.4536 | 0.41% |
| 2025-11-10 | 0 | 7.370 | 7.370 | 7.430 | 7.330 | 7.810 | 894,800 | 6,751,954 | 7.5458 | 7.370 | 7.370 | 7.430 | 7.330 | 7.810 | 894,800 | 7.5458 | 0.82% |
| 2025-11-07 | 0 | 7.310 | 7.300 | 7.350 | 7.160 | 7.670 | 543,500 | 4,058,315 | 7.4670 | 7.310 | 7.300 | 7.350 | 7.160 | 7.670 | 543,500 | 7.4670 | 0.27% |
| 2025-11-06 | 0 | 7.290 | 7.280 | 7.290 | 7.150 | 7.410 | 287,800 | 2,113,094 | 7.3422 | 7.290 | 7.280 | 7.290 | 7.150 | 7.410 | 287,800 | 7.3422 | 1.11% |
| 2025-11-05 | 0 | 7.210 | 7.150 | 7.210 | 7.040 | 7.410 | 685,700 | 4,929,780 | 7.1894 | 7.210 | 7.150 | 7.210 | 7.040 | 7.410 | 685,700 | 7.1894 | -2.70% |
| 2025-11-04 | 0 | 7.410 | 7.410 | 7.430 | 7.410 | 7.690 | 244,700 | 1,835,931 | 7.5028 | 7.410 | 7.410 | 7.430 | 7.410 | 7.690 | 244,700 | 7.5028 | -3.77% |
| 2025-11-03 | 0 | 7.700 | 7.700 | 7.720 | 7.400 | 7.820 | 468,000 | 3,585,587 | 7.6615 | 7.700 | 7.700 | 7.720 | 7.400 | 7.820 | 468,000 | 7.6615 | 3.08% |
| 2025-10-31 | 0 | 7.470 | 7.460 | 7.470 | 7.420 | 7.760 | 596,498 | 4,448,063 | 7.4570 | 7.470 | 7.460 | 7.470 | 7.420 | 7.760 | 596,498 | 7.4570 | -2.48% |
| 2025-10-30 | 0 | 7.660 | 7.660 | 7.670 | 7.610 | 7.800 | 486,600 | 3,736,623 | 7.6790 | 7.660 | 7.660 | 7.670 | 7.610 | 7.800 | 486,600 | 7.6790 | -0.39% |
| 2025-10-28 | 0 | 7.690 | 7.660 | 7.690 | 7.650 | 8.050 | 611,300 | 4,770,662 | 7.8041 | 7.690 | 7.660 | 7.690 | 7.650 | 8.050 | 611,300 | 7.8041 | -3.87% |
| 2025-10-27 | 0 | 8.000 | 7.980 | 8.000 | 7.680 | 8.050 | 872,800 | 6,909,521 | 7.9165 | 8.000 | 7.980 | 8.000 | 7.680 | 8.050 | 872,800 | 7.9165 | 3.36% |
| 2025-10-24 | 0 | 7.740 | 7.740 | 7.750 | 7.590 | 7.910 | 596,600 | 4,607,132 | 7.7223 | 7.740 | 7.740 | 7.750 | 7.590 | 7.910 | 596,600 | 7.7223 | 0.00% |
| 2025-10-23 | 0 | 7.740 | 7.660 | 7.740 | 7.440 | 7.820 | 983,400 | 7,538,603 | 7.6659 | 7.740 | 7.660 | 7.740 | 7.440 | 7.820 | 983,400 | 7.6659 | -0.13% |
| 2025-10-22 | 0 | 7.750 | 7.750 | 7.800 | 7.070 | 8.110 | 3,101,600 | 24,393,347 | 7.8648 | 7.750 | 7.750 | 7.800 | 7.070 | 8.110 | 3,101,600 | 7.8648 | 6.46% |
| 2025-10-21 | 0 | 7.280 | 7.280 | 7.310 | 6.900 | 7.610 | 1,895,500 | 14,047,109 | 7.4108 | 7.280 | 7.280 | 7.310 | 6.900 | 7.610 | 1,895,500 | 7.4108 | 6.90% |
| 2025-10-20 | 0 | 6.810 | 6.810 | 6.820 | 6.630 | 7.060 | 799,800 | 5,543,879 | 6.9316 | 6.810 | 6.810 | 6.820 | 6.630 | 7.060 | 799,800 | 6.9316 | 2.87% |
| 2025-10-17 | 0 | 6.620 | 6.620 | 6.630 | 6.620 | 7.170 | 1,187,087 | 8,159,216 | 6.8733 | 6.620 | 6.620 | 6.630 | 6.620 | 7.170 | 1,187,087 | 6.8733 | -7.80% |
| 2025-10-16 | 0 | 7.180 | 7.170 | 7.180 | 7.080 | 7.350 | 614,300 | 4,425,565 | 7.2042 | 7.180 | 7.170 | 7.180 | 7.080 | 7.350 | 614,300 | 7.2042 | 0.14% |
| 2025-10-15 | 0 | 7.170 | 7.170 | 7.180 | 7.020 | 7.250 | 1,598,200 | 11,446,210 | 7.1619 | 7.170 | 7.170 | 7.180 | 7.020 | 7.250 | 1,598,200 | 7.1619 | 1.27% |
| 2025-10-14 | 0 | 7.080 | 7.080 | 7.100 | 7.080 | 7.440 | 1,190,400 | 8,687,265 | 7.2978 | 7.080 | 7.080 | 7.100 | 7.080 | 7.440 | 1,190,400 | 7.2978 | -3.41% |
| 2025-10-13 | 0 | 7.330 | 7.320 | 7.330 | 7.180 | 7.500 | 1,488,600 | 10,846,006 | 7.2860 | 7.330 | 7.320 | 7.330 | 7.180 | 7.500 | 1,488,600 | 7.2860 | -4.68% |
| 2025-10-10 | 0 | 7.690 | 7.690 | 7.700 | 7.630 | 8.100 | 1,087,300 | 8,373,433 | 7.7011 | 7.690 | 7.690 | 7.700 | 7.630 | 8.100 | 1,087,300 | 7.7011 | -2.90% |
| 2025-10-09 | 0 | 7.920 | 7.910 | 7.920 | 7.880 | 8.300 | 1,404,000 | 11,225,327 | 7.9952 | 7.920 | 7.910 | 7.920 | 7.880 | 8.300 | 1,404,000 | 7.9952 | -3.65% |
| 2025-10-08 | 0 | 8.220 | 8.220 | 8.240 | 7.940 | 8.290 | 550,100 | 4,456,848 | 8.1019 | 8.220 | 8.220 | 8.240 | 7.940 | 8.290 | 550,100 | 8.1019 | 0.00% |
| 2025-10-06 | 0 | 8.220 | 8.150 | 8.220 | 8.040 | 8.310 | 472,683 | 3,857,729 | 8.1613 | 8.220 | 8.150 | 8.220 | 8.040 | 8.310 | 472,683 | 8.1613 | -1.08% |
| 2025-10-03 | 0 | 8.310 | 8.310 | 8.340 | 8.290 | 8.500 | 505,500 | 4,219,981 | 8.3481 | 8.310 | 8.310 | 8.340 | 8.290 | 8.500 | 505,500 | 8.3481 | -2.81% |
| 2025-10-02 | 0 | 8.550 | 8.480 | 8.550 | 8.230 | 8.670 | 1,088,048 | 9,273,001 | 8.5226 | 8.550 | 8.480 | 8.550 | 8.230 | 8.670 | 1,088,048 | 8.5226 | 4.40% |
| 2025-09-30 | 0 | 8.190 | 8.190 | 8.200 | 8.000 | 8.250 | 949,400 | 7,708,999 | 8.1199 | 8.190 | 8.190 | 8.200 | 8.000 | 8.250 | 949,400 | 8.1199 | 1.61% |
| 2025-09-29 | 0 | 8.060 | 8.010 | 8.050 | 7.830 | 8.150 | 385,500 | 3,093,977 | 8.0259 | 8.060 | 8.010 | 8.050 | 7.830 | 8.150 | 385,500 | 8.0259 | 2.03% |
| 2025-09-26 | 0 | 7.900 | 7.900 | 7.960 | 7.900 | 8.380 | 851,000 | 6,829,342 | 8.0251 | 7.900 | 7.900 | 7.960 | 7.900 | 8.380 | 851,000 | 8.0251 | -3.66% |
| 2025-09-25 | 0 | 8.200 | 8.180 | 8.200 | 8.100 | 8.430 | 964,600 | 7,985,957 | 8.2790 | 8.200 | 8.180 | 8.200 | 8.100 | 8.430 | 964,600 | 8.2790 | 0.74% |
| 2025-09-24 | 0 | 8.140 | 8.140 | 8.170 | 8.140 | 8.330 | 712,600 | 5,868,034 | 8.2347 | 8.140 | 8.140 | 8.170 | 8.140 | 8.330 | 712,600 | 8.2347 | -2.28% |
| 2025-09-23 | 0 | 8.330 | 8.330 | 8.340 | 8.180 | 8.590 | 924,600 | 7,689,415 | 8.3165 | 8.330 | 8.330 | 8.340 | 8.180 | 8.590 | 924,600 | 8.3165 | -2.12% |
| 2025-09-22 | 0 | 8.510 | 8.510 | 8.540 | 8.500 | 8.880 | 1,005,100 | 8,655,833 | 8.6119 | 8.510 | 8.510 | 8.540 | 8.500 | 8.880 | 1,005,100 | 8.6119 | -3.73% |
| 2025-09-19 | 0 | 8.840 | 8.840 | 8.870 | 8.710 | 9.180 | 1,761,100 | 15,679,636 | 8.9033 | 8.840 | 8.840 | 8.870 | 8.710 | 9.180 | 1,761,100 | 8.9033 | -2.32% |
| 2025-09-18 | 0 | 9.050 | 9.050 | 9.100 | 8.870 | 9.380 | 2,531,000 | 23,082,985 | 9.1201 | 9.050 | 9.050 | 9.100 | 8.870 | 9.380 | 2,531,000 | 9.1201 | 2.26% |
| 2025-09-17 | 0 | 8.850 | 8.850 | 8.870 | 8.750 | 9.150 | 1,730,100 | 15,396,524 | 8.8992 | 8.850 | 8.850 | 8.870 | 8.750 | 9.150 | 1,730,100 | 8.8992 | -1.78% |
| 2025-09-16 | 0 | 9.010 | 8.980 | 9.010 | 8.100 | 9.210 | 5,212,600 | 46,039,579 | 8.8324 | 9.010 | 8.980 | 9.010 | 8.100 | 9.210 | 5,212,600 | 8.8324 | 11.79% |
| 2025-09-15 | 0 | 8.060 | 8.060 | 8.080 | 7.770 | 8.300 | 3,244,093 | 26,289,170 | 8.1037 | 8.060 | 8.060 | 8.080 | 7.770 | 8.300 | 3,244,093 | 8.1037 | 5.64% |
| 2025-09-12 | 0 | 7.630 | 7.630 | 7.670 | 7.600 | 8.100 | 2,789,400 | 21,672,252 | 7.7695 | 7.630 | 7.630 | 7.670 | 7.600 | 8.100 | 2,789,400 | 7.7695 | -3.66% |
| 2025-09-11 | 0 | 7.920 | 7.920 | 7.930 | 7.730 | 8.200 | 4,210,300 | 33,360,808 | 7.9236 | 7.920 | 7.920 | 7.930 | 7.730 | 8.200 | 4,210,300 | 7.9236 | -3.41% |
| 2025-09-10 | 0 | 8.200 | 8.180 | 8.200 | 8.110 | 8.900 | 4,771,400 | 39,808,422 | 8.3431 | 8.200 | 8.180 | 8.200 | 8.110 | 8.900 | 4,771,400 | 8.3431 | -6.39% |
| 2025-09-09 | 0 | 8.760 | 8.750 | 8.760 | 8.610 | 9.090 | 4,419,200 | 38,627,469 | 8.7408 | 8.760 | 8.750 | 8.760 | 8.610 | 9.090 | 4,419,200 | 8.7408 | -3.63% |
| 2025-09-08 | 0 | 9.090 | 9.080 | 9.090 | 8.320 | 11.10 | 14,520,000 | 131,827,451 | 9.0790 | 9.090 | 9.080 | 9.090 | 8.320 | 11.10 | 14,520,000 | 9.0790 | -25.67% |
| 2025-09-05 | 0 | 12.23 | 12.23 | 12.24 | 12.15 | 12.65 | 7,424,500 | 91,422,573 | 12.314 | 12.23 | 12.23 | 12.24 | 12.15 | 12.65 | 7,424,500 | 12.314 | -0.33% |
| 2025-09-04 | 0 | 12.27 | 12.26 | 12.27 | 12.27 | 12.60 | 2,934,300 | 36,253,463 | 12.355 | 12.27 | 12.26 | 12.27 | 12.27 | 12.60 | 2,934,300 | 12.355 | -1.45% |
| 2025-09-03 | 0 | 12.45 | 12.45 | 12.47 | 12.40 | 12.87 | 2,306,700 | 29,013,409 | 12.578 | 12.45 | 12.45 | 12.47 | 12.40 | 12.87 | 2,306,700 | 12.578 | -2.20% |
| 2025-09-02 | 0 | 12.73 | 12.72 | 12.73 | 12.33 | 12.96 | 6,018,600 | 76,032,334 | 12.633 | 12.73 | 12.72 | 12.73 | 12.33 | 12.96 | 6,018,600 | 12.633 | 1.03% |
| 2025-09-01 | 0 | 12.60 | 12.60 | 12.62 | 12.54 | 12.93 | 7,736,000 | 98,075,442 | 12.678 | 12.60 | 12.60 | 12.62 | 12.54 | 12.93 | 7,736,000 | 12.678 | -4.47% |
| 2025-08-29 | 0 | 13.19 | 13.18 | 13.19 | 13.18 | 13.60 | 4,562,300 | 60,728,651 | 13.311 | 13.19 | 13.18 | 13.19 | 13.18 | 13.60 | 4,562,300 | 13.311 | -2.73% |
| 2025-08-28 | 0 | 13.56 | 13.56 | 13.58 | 12.79 | 13.79 | 8,662,400 | 114,910,499 | 13.265 | 13.56 | 13.56 | 13.58 | 12.79 | 13.79 | 8,662,400 | 13.265 | 1.88% |
| 2025-08-27 | 0 | 13.31 | 13.31 | 13.32 | 13.28 | 13.74 | 6,729,600 | 91,119,993 | 13.540 | 13.31 | 13.31 | 13.32 | 13.28 | 13.74 | 6,729,600 | 13.540 | -0.22% |
| 2025-08-26 | 0 | 13.34 | 13.34 | 13.36 | 13.34 | 13.82 | 6,692,800 | 90,216,249 | 13.480 | 13.34 | 13.34 | 13.36 | 13.34 | 13.82 | 6,692,800 | 13.480 | -2.49% |
| 2025-08-25 | 0 | 13.68 | 13.67 | 13.68 | 13.34 | 13.88 | 13,190,200 | 180,059,553 | 13.651 | 13.68 | 13.67 | 13.68 | 13.34 | 13.88 | 13,190,200 | 13.651 | -3.93% |
| 2025-08-22 | 0 | 14.24 | 14.24 | 14.25 | 13.80 | 14.43 | 9,866,200 | 139,864,778 | 14.176 | 14.24 | 14.24 | 14.25 | 13.80 | 14.43 | 9,866,200 | 14.176 | 3.94% |
| 2025-08-21 | 0 | 13.70 | 13.70 | 13.71 | 13.70 | 14.48 | 7,566,400 | 106,053,439 | 14.016 | 13.70 | 13.70 | 13.71 | 13.70 | 14.48 | 7,566,400 | 14.016 | -3.99% |
| 2025-08-20 | 0 | 14.27 | 14.27 | 14.28 | 14.10 | 15.19 | 11,558,000 | 166,599,994 | 14.414 | 14.27 | 14.27 | 14.28 | 14.10 | 15.19 | 11,558,000 | 14.414 | -4.87% |
| 2025-08-19 | 0 | 15.00 | 14.98 | 15.00 | 13.78 | 15.24 | 30,142,600 | 442,530,970 | 14.681 | 15.00 | 14.98 | 15.00 | 13.78 | 15.24 | 30,142,600 | 14.681 | 9.01% |
| 2025-08-18 | 0 | 13.76 | 13.75 | 13.76 | 13.07 | 13.77 | 7,984,700 | 107,797,623 | 13.501 | 13.76 | 13.75 | 13.76 | 13.07 | 13.77 | 7,984,700 | 13.501 | 1.03% |
| 2025-08-15 | 0 | 13.62 | 13.62 | 13.63 | 13.38 | 13.81 | 10,104,400 | 136,865,876 | 13.545 | 13.62 | 13.62 | 13.63 | 13.38 | 13.81 | 10,104,400 | 13.545 | -0.44% |
| 2025-08-14 | 0 | 13.68 | 13.67 | 13.68 | 13.65 | 14.54 | 9,269,360 | 130,675,666 | 14.098 | 13.68 | 13.67 | 13.68 | 13.65 | 14.54 | 9,269,360 | 14.098 | -3.53% |
| 2025-08-13 | 0 | 14.18 | 14.18 | 14.19 | 13.90 | 14.54 | 8,923,535 | 126,518,198 | 14.178 | 14.18 | 14.18 | 14.19 | 13.90 | 14.54 | 8,923,535 | 14.178 | 2.24% |
| 2025-08-12 | 0 | 13.87 | 13.86 | 13.87 | 13.82 | 14.19 | 4,341,000 | 60,554,481 | 13.949 | 13.87 | 13.86 | 13.87 | 13.82 | 14.19 | 4,341,000 | 13.949 | -0.86% |
| 2025-08-11 | 0 | 13.99 | 13.98 | 13.99 | 13.96 | 14.52 | 6,239,500 | 87,864,101 | 14.082 | 13.99 | 13.98 | 13.99 | 13.96 | 14.52 | 6,239,500 | 14.082 | -2.37% |
| 2025-08-08 | 0 | 14.33 | 14.33 | 14.34 | 14.33 | 15.06 | 6,217,100 | 90,701,028 | 14.589 | 14.33 | 14.33 | 14.34 | 14.33 | 15.06 | 6,217,100 | 14.589 | -2.85% |
| 2025-08-07 | 0 | 14.75 | 14.74 | 14.75 | 14.25 | 14.85 | 7,648,310 | 111,984,368 | 14.642 | 14.75 | 14.74 | 14.75 | 14.25 | 14.85 | 7,648,310 | 14.642 | 3.00% |
| 2025-08-06 | 0 | 14.32 | 14.32 | 14.33 | 14.31 | 14.55 | 3,884,882 | 56,055,358 | 14.429 | 14.32 | 14.32 | 14.33 | 14.31 | 14.55 | 3,884,882 | 14.429 | -0.56% |
| 2025-08-05 | 0 | 14.40 | 14.40 | 14.41 | 14.38 | 14.80 | 4,609,600 | 66,894,554 | 14.512 | 14.40 | 14.40 | 14.41 | 14.38 | 14.80 | 4,609,600 | 14.512 | 0.00% |
| 2025-08-04 | 0 | 14.40 | 14.39 | 14.40 | 14.10 | 14.63 | 3,974,284 | 57,229,514 | 14.400 | 14.40 | 14.39 | 14.40 | 14.10 | 14.63 | 3,974,284 | 14.400 | 0.42% |
| 2025-08-01 | 0 | 14.34 | 14.32 | 14.34 | 14.32 | 15.08 | 5,340,172 | 77,950,813 | 14.597 | 14.34 | 14.32 | 14.34 | 14.32 | 15.08 | 5,340,172 | 14.597 | -4.02% |
| 2025-07-31 | 0 | 14.94 | 14.92 | 14.94 | 14.82 | 15.14 | 5,136,684 | 76,749,515 | 14.941 | 14.94 | 14.92 | 14.94 | 14.82 | 15.14 | 5,136,684 | 14.941 | 0.13% |
| 2025-07-30 | 0 | 14.92 | 14.92 | 14.96 | 14.80 | 15.44 | 8,019,636 | 120,646,891 | 15.044 | 14.92 | 14.92 | 14.96 | 14.80 | 15.44 | 8,019,636 | 15.044 | -2.23% |
| 2025-07-29 | 0 | 15.26 | 15.26 | 15.30 | 15.04 | 15.52 | 6,980,977 | 106,004,402 | 15.185 | 15.26 | 15.26 | 15.30 | 15.04 | 15.52 | 6,980,977 | 15.185 | -1.55% |
| 2025-07-28 | 0 | 15.50 | 15.50 | 15.52 | 15.46 | 16.32 | 6,269,905 | 98,779,726 | 15.755 | 15.50 | 15.50 | 15.52 | 15.46 | 16.32 | 6,269,905 | 15.755 | -2.88% |
| 2025-07-25 | 0 | 15.96 | 15.96 | 15.98 | 15.90 | 16.60 | 11,293,700 | 183,205,317 | 16.222 | 15.96 | 15.96 | 15.98 | 15.90 | 16.60 | 11,293,700 | 16.222 | 0.13% |
| 2025-07-24 | 0 | 15.94 | 15.94 | 15.96 | 15.74 | 16.24 | 8,314,800 | 132,444,736 | 15.929 | 15.94 | 15.94 | 15.96 | 15.74 | 16.24 | 8,314,800 | 15.929 | 0.63% |
| 2025-07-23 | 0 | 15.84 | 15.82 | 15.84 | 15.36 | 15.96 | 8,801,915 | 138,656,799 | 15.753 | 15.84 | 15.82 | 15.84 | 15.36 | 15.96 | 8,801,915 | 15.753 | 2.19% |
| 2025-07-22 | 0 | 15.50 | 15.46 | 15.50 | 15.38 | 16.12 | 8,202,152 | 127,683,400 | 15.567 | 15.50 | 15.46 | 15.50 | 15.38 | 16.12 | 8,202,152 | 15.567 | -3.73% |
| 2025-07-21 | 0 | 16.10 | 16.10 | 16.12 | 15.90 | 16.94 | 12,764,400 | 206,599,252 | 16.186 | 16.10 | 16.10 | 16.12 | 15.90 | 16.94 | 12,764,400 | 16.186 | -5.18% |
| 2025-07-18 | 0 | 16.98 | 16.96 | 16.98 | 16.70 | 17.48 | 13,343,000 | 227,719,730 | 17.067 | 16.98 | 16.96 | 16.98 | 16.70 | 17.48 | 13,343,000 | 17.067 | -0.70% |
| 2025-07-17 | 0 | 17.10 | 17.08 | 17.10 | 15.94 | 17.68 | 28,945,300 | 489,002,844 | 16.894 | 17.10 | 17.08 | 17.10 | 15.94 | 17.68 | 28,945,300 | 16.894 | 6.34% |
| 2025-07-16 | 0 | 16.08 | 16.08 | 16.12 | 15.94 | 16.52 | 7,828,373 | 126,901,451 | 16.210 | 16.08 | 16.08 | 16.12 | 15.94 | 16.52 | 7,828,373 | 16.210 | -0.99% |
| 2025-07-15 | 0 | 16.24 | 16.24 | 16.26 | 15.92 | 16.84 | 11,521,900 | 187,563,682 | 16.279 | 16.24 | 16.24 | 16.26 | 15.92 | 16.84 | 11,521,900 | 16.279 | -1.58% |
| 2025-07-14 | 0 | 16.50 | 16.48 | 16.50 | 16.10 | 17.48 | 18,141,500 | 304,431,350 | 16.781 | 16.50 | 16.48 | 16.50 | 16.10 | 17.48 | 18,141,500 | 16.781 | -1.32% |
| 2025-07-11 | 0 | 16.72 | 16.70 | 16.72 | 16.60 | 25.00 | 72,818,900 | 1,341,859,338 | 18.427 | 16.72 | 16.70 | 16.72 | 16.60 | 25.00 | 72,818,900 | 18.427 | -4.24% |
| 2025-07-10 | 0 | 17.46 | 17.44 | 17.46 | 14.08 | 17.50 | 36,873,100 | 580,408,072 | 15.741 | 17.46 | 17.44 | 17.46 | 14.08 | 17.50 | 36,873,100 | 15.741 | 23.31% |
| 2025-07-09 | 0 | 14.16 | 14.14 | 14.16 | 13.78 | 14.76 | 5,880,482 | 83,386,647 | 14.180 | 14.16 | 14.14 | 14.16 | 13.78 | 14.76 | 5,880,482 | 14.180 | 2.61% |
| 2025-07-08 | 0 | 13.80 | 13.80 | 13.82 | 13.56 | 13.98 | 3,355,200 | 46,137,434 | 13.751 | 13.80 | 13.80 | 13.82 | 13.56 | 13.98 | 3,355,200 | 13.751 | 0.00% |
| 2025-07-07 | 0 | 13.80 | 13.78 | 13.80 | 13.76 | 14.40 | 2,891,743 | 40,186,397 | 13.897 | 13.80 | 13.78 | 13.80 | 13.76 | 14.40 | 2,891,743 | 13.897 | -2.27% |
| 2025-07-04 | 0 | 14.12 | 14.06 | 14.12 | 13.60 | 14.28 | 4,559,200 | 63,215,797 | 13.866 | 14.12 | 14.06 | 14.12 | 13.60 | 14.28 | 4,559,200 | 13.866 | -0.98% |
| 2025-07-03 | 0 | 14.26 | 14.24 | 14.26 | 14.08 | 15.10 | 4,848,817 | 69,708,129 | 14.376 | 14.26 | 14.24 | 14.26 | 14.08 | 15.10 | 4,848,817 | 14.376 | -1.93% |
| 2025-07-02 | 0 | 14.54 | 14.54 | 14.56 | 13.60 | 15.62 | 21,060,900 | 308,431,465 | 14.645 | 14.54 | 14.54 | 14.56 | 13.60 | 15.62 | 21,060,900 | 14.645 | 4.01% |
| 2025-06-30 | 0 | 13.98 | 13.98 | 14.00 | 13.22 | 14.08 | 8,497,700 | 117,275,431 | 13.801 | 13.98 | 13.98 | 14.00 | 13.22 | 14.08 | 8,497,700 | 13.801 | 5.91% |
| 2025-06-27 | 0 | 13.20 | 13.18 | 13.20 | 13.14 | 14.00 | 4,791,601 | 64,490,245 | 13.459 | 13.20 | 13.18 | 13.20 | 13.14 | 14.00 | 4,791,601 | 13.459 | 0.30% |
| 2025-06-26 | 0 | 13.16 | 13.08 | 13.16 | 12.78 | 13.54 | 5,450,000 | 71,531,172 | 13.125 | 13.16 | 13.08 | 13.16 | 12.78 | 13.54 | 5,450,000 | 13.125 | -0.90% |
| 2025-06-25 | 0 | 13.28 | 13.28 | 13.30 | 13.06 | 13.72 | 6,245,100 | 83,584,227 | 13.384 | 13.28 | 13.28 | 13.30 | 13.06 | 13.72 | 6,245,100 | 13.384 | 1.53% |
| 2025-06-24 | 0 | 13.08 | 13.06 | 13.08 | 12.62 | 13.40 | 10,095,300 | 131,742,831 | 13.050 | 13.08 | 13.06 | 13.08 | 12.62 | 13.40 | 10,095,300 | 13.050 | 6.86% |
| 2025-06-23 | 0 | 12.24 | 12.22 | 12.24 | 11.66 | 12.30 | 3,286,500 | 39,346,422 | 11.972 | 12.24 | 12.22 | 12.24 | 11.66 | 12.30 | 3,286,500 | 11.972 | 0.33% |
| 2025-06-20 | 0 | 12.20 | 12.20 | 12.22 | 12.08 | 12.78 | 3,407,300 | 42,003,484 | 12.327 | 12.20 | 12.20 | 12.22 | 12.08 | 12.78 | 3,407,300 | 12.327 | -2.87% |
| 2025-06-19 | 0 | 12.56 | 12.56 | 12.58 | 12.44 | 13.28 | 2,965,700 | 37,832,485 | 12.757 | 12.56 | 12.56 | 12.58 | 12.44 | 13.28 | 2,965,700 | 12.757 | -3.83% |
| 2025-06-18 | 0 | 13.06 | 13.04 | 13.06 | 12.98 | 13.36 | 2,951,000 | 38,758,320 | 13.134 | 13.06 | 13.04 | 13.06 | 12.98 | 13.36 | 2,951,000 | 13.134 | -1.21% |
| 2025-06-17 | 0 | 13.22 | 13.22 | 13.26 | 13.10 | 13.96 | 3,245,391 | 43,490,862 | 13.401 | 13.22 | 13.22 | 13.26 | 13.10 | 13.96 | 3,245,391 | 13.401 | -3.64% |
| 2025-06-16 | 0 | 13.72 | 13.70 | 13.72 | 13.08 | 13.78 | 3,348,400 | 45,215,040 | 13.503 | 13.72 | 13.70 | 13.72 | 13.08 | 13.78 | 3,348,400 | 13.503 | 1.18% |
| 2025-06-13 | 0 | 13.56 | 13.54 | 13.56 | 13.32 | 14.78 | 7,900,300 | 108,844,752 | 13.777 | 13.56 | 13.54 | 13.56 | 13.32 | 14.78 | 7,900,300 | 13.777 | -6.48% |
| 2025-06-12 | 0 | 14.50 | 14.50 | 14.52 | 14.30 | 15.08 | 10,331,150 | 148,570,935 | 14.381 | 14.50 | 14.50 | 14.52 | 14.30 | 15.08 | 10,331,150 | 14.381 | -2.82% |
| 2025-06-11 | 0 | 14.92 | 14.92 | 14.94 | 14.28 | 15.08 | 17,297,300 | 247,036,672 | 14.282 | 14.92 | 14.92 | 14.94 | 14.28 | 15.08 | 17,297,300 | 14.282 | 5.67% |
| 2025-06-10 | 0 | 14.12 | 14.12 | 14.14 | 13.86 | 14.38 | 3,556,400 | 50,234,282 | 14.125 | 14.12 | 14.12 | 14.14 | 13.86 | 14.38 | 3,556,400 | 14.125 | 0.86% |
| 2025-06-09 | 0 | 14.00 | 14.00 | 14.02 | 13.92 | 14.14 | 1,857,800 | 26,030,354 | 14.011 | 14.00 | 14.00 | 14.02 | 13.92 | 14.14 | 1,857,800 | 14.011 | 0.43% |
| 2025-06-06 | 0 | 13.94 | 13.94 | 13.96 | 13.90 | 14.60 | 3,865,700 | 54,428,566 | 14.080 | 13.94 | 13.94 | 13.96 | 13.90 | 14.60 | 3,865,700 | 14.080 | -4.13% |
| 2025-06-05 | 0 | 14.54 | 14.50 | 14.54 | 14.36 | 14.78 | 3,472,700 | 50,577,412 | 14.564 | 14.54 | 14.50 | 14.54 | 14.36 | 14.78 | 3,472,700 | 14.564 | 3.41% |
| 2025-06-04 | 0 | 14.06 | 14.04 | 14.06 | 14.00 | 14.30 | 1,895,500 | 26,727,336 | 14.100 | 14.06 | 14.04 | 14.06 | 14.00 | 14.30 | 1,895,500 | 14.100 | -0.28% |
| 2025-06-03 | 0 | 14.10 | 14.06 | 14.10 | 13.84 | 14.40 | 3,040,191 | 42,861,063 | 14.098 | 14.10 | 14.06 | 14.10 | 13.84 | 14.40 | 3,040,191 | 14.098 | 1.88% |
| 2025-06-02 | 0 | 13.84 | 13.72 | 13.84 | 13.44 | 13.84 | 90,873 | 1,234,586 | 13.586 | 13.84 | 13.72 | 13.84 | 13.44 | 13.84 | 90,873 | 13.586 | -1.42% |
| 2025-05-30 | 0 | 14.04 | 14.02 | 14.04 | 13.90 | 14.44 | 2,162,600 | 30,446,702 | 14.079 | 14.04 | 14.02 | 14.04 | 13.90 | 14.44 | 2,162,600 | 14.079 | -3.70% |
| 2025-05-29 | 0 | 14.58 | 14.58 | 14.60 | 14.06 | 14.62 | 4,349,900 | 62,754,495 | 14.427 | 14.58 | 14.58 | 14.60 | 14.06 | 14.62 | 4,349,900 | 14.427 | 2.39% |
| 2025-05-28 | 0 | 14.24 | 14.22 | 14.24 | 14.16 | 14.86 | 2,542,900 | 36,748,382 | 14.451 | 14.24 | 14.22 | 14.24 | 14.16 | 14.86 | 2,542,900 | 14.451 | -0.70% |
| 2025-05-27 | 0 | 14.34 | 14.28 | 14.34 | 14.08 | 14.70 | 2,542,900 | 36,469,926 | 14.342 | 14.34 | 14.28 | 14.34 | 14.08 | 14.70 | 2,542,900 | 14.342 | 0.70% |
| 2025-05-26 | 0 | 14.24 | 14.24 | 14.28 | 14.20 | 15.20 | 4,216,800 | 61,020,630 | 14.471 | 14.24 | 14.24 | 14.28 | 14.20 | 15.20 | 4,216,800 | 14.471 | -5.07% |
| 2025-05-23 | 0 | 15.00 | 15.00 | 15.02 | 14.92 | 15.96 | 6,299,591 | 97,212,094 | 15.431 | 15.00 | 15.00 | 15.02 | 14.92 | 15.96 | 6,299,591 | 15.431 | -1.70% |
| 2025-05-22 | 0 | 15.26 | 15.16 | 15.26 | 15.00 | 15.94 | 9,144,100 | 141,724,914 | 15.499 | 15.26 | 15.16 | 15.26 | 15.00 | 15.94 | 9,144,100 | 15.499 | 2.55% |
| 2025-05-21 | 0 | 14.88 | 14.88 | 14.90 | 14.82 | 15.60 | 4,098,600 | 62,063,239 | 15.143 | 14.88 | 14.88 | 14.90 | 14.82 | 15.60 | 4,098,600 | 15.143 | -1.85% |
| 2025-05-20 | 0 | 15.16 | 15.08 | 15.16 | 14.90 | 15.38 | 2,538,373 | 38,385,257 | 15.122 | 15.16 | 15.08 | 15.16 | 14.90 | 15.38 | 2,538,373 | 15.122 | 0.40% |
| 2025-05-19 | 0 | 15.10 | 15.08 | 15.10 | 14.92 | 15.56 | 2,162,800 | 32,739,366 | 15.137 | 15.10 | 15.08 | 15.10 | 14.92 | 15.56 | 2,162,800 | 15.137 | -2.71% |
| 2025-05-16 | 0 | 15.52 | 15.52 | 15.54 | 14.80 | 15.86 | 5,417,000 | 83,665,782 | 15.445 | 15.52 | 15.52 | 15.54 | 14.80 | 15.86 | 5,417,000 | 15.445 | 3.60% |
| 2025-05-15 | 0 | 14.98 | 14.96 | 14.98 | 14.72 | 15.74 | 4,559,773 | 68,765,522 | 15.081 | 14.98 | 14.96 | 14.98 | 14.72 | 15.74 | 4,559,773 | 15.081 | -4.71% |
| 2025-05-14 | 0 | 15.72 | 15.70 | 15.72 | 15.56 | 16.40 | 3,871,456 | 61,466,858 | 15.877 | 15.72 | 15.70 | 15.72 | 15.56 | 16.40 | 3,871,456 | 15.877 | -0.25% |
| 2025-05-13 | 0 | 15.76 | 15.76 | 15.96 | 15.68 | 17.90 | 12,024,300 | 200,285,674 | 16.657 | 15.76 | 15.76 | 15.96 | 15.68 | 17.90 | 12,024,300 | 16.657 | -2.96% |
| 2025-05-12 | 0 | 16.24 | 16.22 | 16.24 | 14.58 | 16.36 | 8,598,000 | 133,608,927 | 15.540 | 16.24 | 16.22 | 16.24 | 14.58 | 16.36 | 8,598,000 | 15.540 | 11.54% |
| 2025-05-09 | 0 | 14.56 | 14.56 | 14.58 | 14.46 | 15.30 | 3,642,091 | 53,635,364 | 14.727 | 14.56 | 14.56 | 14.58 | 14.46 | 15.30 | 3,642,091 | 14.727 | -4.59% |
| 2025-05-08 | 0 | 15.26 | 15.24 | 15.26 | 15.06 | 15.58 | 4,417,400 | 67,242,560 | 15.222 | 15.26 | 15.24 | 15.26 | 15.06 | 15.58 | 4,417,400 | 15.222 | -1.17% |
| 2025-05-07 | 0 | 15.44 | 15.42 | 15.44 | 14.92 | 16.16 | 15,785,273 | 245,864,804 | 15.576 | 15.44 | 15.42 | 15.44 | 14.92 | 16.16 | 15,785,273 | 15.576 | 6.48% |
| 2025-05-06 | 0 | 14.50 | 14.50 | 14.52 | 14.46 | 15.18 | 3,648,800 | 53,612,304 | 14.693 | 14.50 | 14.50 | 14.52 | 14.46 | 15.18 | 3,648,800 | 14.693 | -4.35% |
| 2025-05-02 | 0 | 15.16 | 15.10 | 15.16 | 13.96 | 15.18 | 671,400 | 9,766,395 | 14.546 | 15.16 | 15.10 | 15.16 | 13.96 | 15.18 | 671,400 | 14.546 | 4.99% |
| 2025-04-30 | 0 | 14.44 | 14.44 | 14.46 | 13.70 | 14.86 | 5,831,200 | 83,516,085 | 14.322 | 14.44 | 14.44 | 14.46 | 13.70 | 14.86 | 5,831,200 | 14.322 | 3.59% |
| 2025-04-29 | 0 | 13.94 | 13.94 | 13.96 | 13.34 | 14.18 | 5,933,300 | 81,782,078 | 13.784 | 13.94 | 13.94 | 13.96 | 13.34 | 14.18 | 5,933,300 | 13.784 | 4.50% |
| 2025-04-28 | 0 | 13.34 | 13.34 | 13.40 | 13.34 | 13.94 | 1,807,500 | 24,505,456 | 13.558 | 13.34 | 13.34 | 13.40 | 13.34 | 13.94 | 1,807,500 | 13.558 | -2.06% |
| 2025-04-25 | 0 | 13.62 | 13.60 | 13.62 | 13.62 | 15.14 | 7,136,200 | 101,976,802 | 14.290 | 13.62 | 13.60 | 13.62 | 13.62 | 15.14 | 7,136,200 | 14.290 | -1.16% |
| 2025-04-24 | 0 | 13.78 | 13.78 | 13.80 | 13.54 | 14.54 | 4,202,482 | 58,408,297 | 13.899 | 13.78 | 13.78 | 13.80 | 13.54 | 14.54 | 4,202,482 | 13.899 | -2.68% |
| 2025-04-23 | 0 | 14.16 | 14.10 | 14.16 | 12.86 | 14.16 | 7,964,900 | 108,036,531 | 13.564 | 14.16 | 14.10 | 14.16 | 12.86 | 14.16 | 7,964,900 | 13.564 | 12.74% |
| 2025-04-22 | 0 | 12.56 | 12.54 | 12.56 | 12.38 | 12.72 | 2,070,977 | 25,979,395 | 12.545 | 12.56 | 12.54 | 12.56 | 12.38 | 12.72 | 2,070,977 | 12.545 | 1.78% |
| 2025-04-17 | 0 | 12.34 | 12.32 | 12.34 | 12.16 | 12.66 | 2,655,846 | 32,928,061 | 12.398 | 12.34 | 12.32 | 12.34 | 12.16 | 12.66 | 2,655,846 | 12.398 | -0.16% |
| 2025-04-16 | 0 | 12.36 | 12.34 | 12.36 | 12.36 | 13.38 | 3,546,600 | 44,722,106 | 12.610 | 12.36 | 12.34 | 12.36 | 12.36 | 13.38 | 3,546,600 | 12.610 | -6.22% |
| 2025-04-15 | 0 | 13.18 | 13.18 | 13.20 | 13.12 | 14.70 | 9,373,300 | 130,192,688 | 13.890 | 13.18 | 13.18 | 13.20 | 13.12 | 14.70 | 9,373,300 | 13.890 | -1.64% |
| 2025-04-14 | 0 | 13.40 | 13.40 | 13.44 | 13.30 | 13.92 | 2,120,991 | 28,753,987 | 13.557 | 13.40 | 13.40 | 13.44 | 13.30 | 13.92 | 2,120,991 | 13.557 | 1.21% |
| 2025-04-11 | 0 | 13.24 | 13.24 | 13.30 | 12.40 | 13.70 | 3,946,473 | 51,956,044 | 13.165 | 13.24 | 13.24 | 13.30 | 12.40 | 13.70 | 3,946,473 | 13.165 | 4.25% |
| 2025-04-10 | 0 | 12.70 | 12.62 | 12.70 | 12.66 | 13.28 | 3,985,500 | 51,832,999 | 13.005 | 12.70 | 12.62 | 12.70 | 12.66 | 13.28 | 3,985,500 | 13.005 | 3.42% |
| 2025-04-09 | 0 | 12.28 | 12.24 | 12.28 | 11.06 | 12.32 | 4,861,600 | 57,561,194 | 11.840 | 12.28 | 12.24 | 12.28 | 11.06 | 12.32 | 4,861,600 | 11.840 | 2.85% |
| 2025-04-08 | 0 | 11.94 | 11.92 | 11.94 | 11.16 | 12.10 | 7,878,591 | 92,201,793 | 11.703 | 11.94 | 11.92 | 11.94 | 11.16 | 12.10 | 7,878,591 | 11.703 | 7.96% |
| 2025-04-07 | 0 | 11.06 | 11.06 | 11.08 | 10.90 | 13.92 | 13,007,191 | 155,150,361 | 11.928 | 11.06 | 11.06 | 11.08 | 10.90 | 13.92 | 13,007,191 | 11.928 | -28.65% |
| 2025-04-03 | 0 | 15.50 | 15.46 | 15.50 | 15.20 | 16.00 | 2,052,900 | 31,813,472 | 15.497 | 15.50 | 15.46 | 15.50 | 15.20 | 16.00 | 2,052,900 | 15.497 | -3.85% |
| 2025-04-02 | 0 | 16.12 | 16.10 | 16.12 | 15.82 | 16.48 | 2,720,200 | 44,126,839 | 16.222 | 16.12 | 16.10 | 16.12 | 15.82 | 16.48 | 2,720,200 | 16.222 | 1.51% |
| 2025-04-01 | 0 | 15.88 | 15.84 | 15.88 | 15.42 | 16.26 | 2,604,700 | 41,415,716 | 15.900 | 15.88 | 15.84 | 15.88 | 15.42 | 16.26 | 2,604,700 | 15.900 | 1.02% |
| 2025-03-31 | 0 | 15.72 | 15.70 | 15.72 | 15.22 | 17.30 | 8,153,000 | 129,174,386 | 15.844 | 15.72 | 15.70 | 15.72 | 15.22 | 17.30 | 8,153,000 | 15.844 | -8.60% |
| 2025-03-28 | 0 | 17.20 | 17.20 | 17.24 | 17.00 | 19.12 | 4,965,480 | 88,144,821 | 17.752 | 17.20 | 17.20 | 17.24 | 17.00 | 19.12 | 4,965,480 | 17.752 | -7.53% |
| 2025-03-27 | 0 | 18.60 | 18.60 | 18.68 | 17.28 | 19.32 | 5,554,300 | 101,387,852 | 18.254 | 18.60 | 18.60 | 18.68 | 17.28 | 19.32 | 5,554,300 | 18.254 | 0.00% |
| 2025-03-26 | 0 | 18.60 | 18.58 | 18.60 | 18.04 | 19.12 | 3,510,200 | 65,272,010 | 18.595 | 18.60 | 18.58 | 18.60 | 18.04 | 19.12 | 3,510,200 | 18.595 | 3.22% |
| 2025-03-25 | 0 | 18.02 | 18.02 | 18.08 | 18.02 | 19.94 | 3,356,800 | 62,633,762 | 18.659 | 18.02 | 18.02 | 18.08 | 18.02 | 19.94 | 3,356,800 | 18.659 | -8.15% |
| 2025-03-24 | 0 | 19.62 | 19.60 | 19.62 | 19.12 | 20.65 | 3,947,791 | 78,470,387 | 19.877 | 19.62 | 19.60 | 19.62 | 19.12 | 20.65 | 3,947,791 | 19.877 | -0.91% |
| 2025-03-21 | 0 | 19.80 | 19.80 | 19.82 | 19.50 | 21.20 | 3,707,900 | 74,355,472 | 20.053 | 19.80 | 19.80 | 19.82 | 19.50 | 21.20 | 3,707,900 | 20.053 | -5.94% |
| 2025-03-20 | 0 | 21.05 | 21.05 | 21.25 | 21.00 | 22.50 | 2,452,724 | 53,341,999 | 21.748 | 21.05 | 21.05 | 21.25 | 21.00 | 22.50 | 2,452,724 | 21.748 | -3.88% |
| 2025-03-19 | 0 | 21.90 | 21.90 | 21.95 | 21.70 | 23.05 | 3,745,200 | 82,874,235 | 22.128 | 21.90 | 21.90 | 21.95 | 21.70 | 23.05 | 3,745,200 | 22.128 | -5.60% |
| 2025-03-18 | 0 | 23.20 | 23.20 | 23.25 | 22.75 | 23.55 | 2,400,900 | 55,472,520 | 23.105 | 23.20 | 23.20 | 23.25 | 22.75 | 23.55 | 2,400,900 | 23.105 | 0.87% |
| 2025-03-17 | 0 | 23.00 | 23.00 | 23.05 | 22.40 | 23.55 | 2,781,216 | 63,737,975 | 22.917 | 23.00 | 23.00 | 23.05 | 22.40 | 23.55 | 2,781,216 | 22.917 | -2.95% |
| 2025-03-14 | 0 | 23.70 | 23.70 | 23.75 | 22.10 | 24.00 | 7,986,237 | 185,591,822 | 23.239 | 23.70 | 23.70 | 23.75 | 22.10 | 24.00 | 7,986,237 | 23.239 | 8.22% |
| 2025-03-13 | 0 | 21.90 | 21.90 | 21.95 | 20.80 | 22.75 | 4,768,200 | 104,783,115 | 21.975 | 21.90 | 21.90 | 21.95 | 20.80 | 22.75 | 4,768,200 | 21.975 | 1.39% |
| 2025-03-12 | 0 | 21.60 | 21.55 | 21.60 | 21.25 | 22.70 | 5,395,800 | 119,015,125 | 22.057 | 21.60 | 21.55 | 21.60 | 21.25 | 22.70 | 5,395,800 | 22.057 | 2.37% |
| 2025-03-11 | 0 | 21.10 | 21.10 | 21.15 | 19.68 | 21.30 | 4,883,200 | 100,679,579 | 20.618 | 21.10 | 21.10 | 21.15 | 19.68 | 21.30 | 4,883,200 | 20.618 | 3.94% |
| 2025-03-10 | 0 | 20.30 | 20.30 | 20.50 | 20.20 | 22.20 | 6,598,200 | 136,726,345 | 20.722 | 20.30 | 20.30 | 20.50 | 20.20 | 22.20 | 6,598,200 | 20.722 | -8.56% |
| 2025-03-07 | 0 | 22.20 | 22.20 | 22.85 | 22.20 | 24.65 | 5,557,700 | 131,293,815 | 23.624 | 22.20 | 22.20 | 22.85 | 22.20 | 24.65 | 5,557,700 | 23.624 | -10.84% |
| 2025-03-06 | 0 | 24.90 | 24.85 | 24.90 | 24.65 | 26.00 | 5,645,319 | 143,139,926 | 25.356 | 24.90 | 24.85 | 24.90 | 24.65 | 26.00 | 5,645,319 | 25.356 | 0.40% |
| 2025-03-05 | 0 | 24.80 | 24.75 | 24.80 | 23.85 | 25.60 | 3,727,444 | 91,495,506 | 24.546 | 24.80 | 24.75 | 24.80 | 23.85 | 25.60 | 3,727,444 | 24.546 | 1.22% |
| 2025-03-04 | 0 | 24.50 | 24.45 | 24.50 | 23.35 | 25.75 | 5,120,500 | 125,789,355 | 24.566 | 24.50 | 24.45 | 24.50 | 23.35 | 25.75 | 5,120,500 | 24.566 | -2.58% |
| 2025-03-03 | 0 | 25.15 | 25.15 | 25.20 | 23.65 | 25.25 | 6,057,100 | 149,321,555 | 24.652 | 25.15 | 25.15 | 25.20 | 23.65 | 25.25 | 6,057,100 | 24.652 | 7.94% |
| 2025-02-28 | 0 | 23.30 | 23.25 | 23.35 | 22.40 | 27.60 | 9,221,400 | 227,687,685 | 24.691 | 23.30 | 23.25 | 23.35 | 22.40 | 27.60 | 9,221,400 | 24.691 | -12.90% |
| 2025-02-27 | 0 | 26.75 | 26.70 | 26.75 | 25.30 | 27.95 | 13,205,500 | 352,036,035 | 26.658 | 26.75 | 26.70 | 26.75 | 25.30 | 27.95 | 13,205,500 | 26.658 | 7.43% |
| 2025-02-26 | 0 | 24.90 | 24.90 | 24.95 | 23.90 | 26.10 | 12,431,640 | 312,315,239 | 25.123 | 24.90 | 24.90 | 24.95 | 23.90 | 26.10 | 12,431,640 | 25.123 | 5.96% |
| 2025-02-25 | 0 | 23.50 | 23.50 | 23.55 | 20.90 | 24.25 | 11,076,600 | 259,313,520 | 23.411 | 23.50 | 23.50 | 23.55 | 20.90 | 24.25 | 11,076,600 | 23.411 | 6.82% |
| 2025-02-24 | 0 | 22.00 | 22.00 | 22.05 | 21.75 | 24.75 | 6,860,700 | 159,186,245 | 23.203 | 22.00 | 22.00 | 22.05 | 21.75 | 24.75 | 6,860,700 | 23.203 | -7.37% |
| 2025-02-21 | 0 | 23.75 | 23.70 | 23.75 | 23.05 | 24.35 | 8,683,059 | 206,103,621 | 23.736 | 23.75 | 23.70 | 23.75 | 23.05 | 24.35 | 8,683,059 | 23.736 | 0.00% |
| 2025-02-20 | 0 | 23.75 | 23.70 | 23.75 | 23.10 | 25.15 | 8,957,200 | 216,015,370 | 24.116 | 23.75 | 23.70 | 23.75 | 23.10 | 25.15 | 8,957,200 | 24.116 | 0.00% |
| 2025-02-19 | 0 | 23.75 | 23.70 | 23.75 | 21.45 | 24.65 | 18,797,067 | 435,044,145 | 23.144 | 23.75 | 23.70 | 23.75 | 21.45 | 24.65 | 18,797,067 | 23.144 | 10.98% |
| 2025-02-18 | 0 | 21.40 | 21.35 | 21.40 | 20.55 | 23.25 | 7,274,476 | 158,930,318 | 21.848 | 21.40 | 21.35 | 21.40 | 20.55 | 23.25 | 7,274,476 | 21.848 | -2.28% |
| 2025-02-17 | 0 | 21.90 | 21.90 | 21.95 | 20.35 | 23.05 | 9,419,100 | 205,259,275 | 21.792 | 21.90 | 21.90 | 21.95 | 20.35 | 23.05 | 9,419,100 | 21.792 | 1.86% |
| 2025-02-14 | 0 | 21.50 | 21.45 | 21.50 | 20.05 | 21.65 | 7,260,200 | 153,037,830 | 21.079 | 21.50 | 21.45 | 21.50 | 20.05 | 21.65 | 7,260,200 | 21.079 | 5.13% |
| 2025-02-13 | 0 | 20.45 | 20.45 | 20.50 | 20.30 | 23.40 | 6,497,300 | 140,758,932 | 21.664 | 20.45 | 20.45 | 20.50 | 20.30 | 23.40 | 6,497,300 | 21.664 | -8.71% |
| 2025-02-12 | 0 | 22.40 | 22.40 | 22.45 | 21.20 | 23.50 | 6,055,900 | 136,961,585 | 22.616 | 22.40 | 22.40 | 22.45 | 21.20 | 23.50 | 6,055,900 | 22.616 | 0.45% |
| 2025-02-11 | 0 | 22.30 | 22.30 | 22.35 | 22.25 | 26.55 | 8,712,000 | 206,781,390 | 23.735 | 22.30 | 22.30 | 22.35 | 22.25 | 26.55 | 8,712,000 | 23.735 | -10.80% |
| 2025-02-10 | 0 | 25.00 | 25.00 | 25.05 | 21.65 | 26.20 | 15,063,440 | 367,617,994 | 24.405 | 25.00 | 25.00 | 25.05 | 21.65 | 26.20 | 15,063,440 | 24.405 | 4.17% |
| 2025-02-07 | 0 | 24.00 | 23.95 | 24.00 | 19.50 | 24.80 | 19,302,140 | 438,724,888 | 22.729 | 24.00 | 23.95 | 24.00 | 19.50 | 24.80 | 19,302,140 | 22.729 | 11.37% |
| 2025-02-06 | 0 | 21.55 | 21.50 | 21.55 | 17.50 | 22.00 | 12,866,586 | 260,652,481 | 20.258 | 21.55 | 21.50 | 21.55 | 17.50 | 22.00 | 12,866,586 | 20.258 | 22.44% |
| 2025-02-05 | 0 | 17.60 | 17.60 | 17.66 | 16.14 | 17.96 | 3,645,804 | 62,483,432 | 17.138 | 17.60 | 17.60 | 17.66 | 16.14 | 17.96 | 3,645,804 | 17.138 | 4.76% |
| 2025-02-04 | 0 | 16.80 | 16.80 | 16.82 | 15.98 | 17.04 | 270,800 | 4,527,768 | 16.720 | 16.80 | 16.80 | 16.82 | 15.98 | 17.04 | 270,800 | 16.720 | 5.26% |
| 2025-02-03 | 0 | 15.96 | 15.88 | 15.96 | 15.66 | 16.62 | 178,020 | 2,840,178 | 15.954 | 15.96 | 15.88 | 15.96 | 15.66 | 16.62 | 178,020 | 15.954 | -1.24% |
| 2025-01-28 | 0 | 16.16 | 16.14 | 16.16 | 16.14 | 17.30 | 107,240 | 1,760,942 | 16.421 | 16.16 | 16.14 | 16.16 | 16.14 | 17.30 | 107,240 | 16.421 | -5.94% |
| 2025-01-27 | 0 | 17.18 | 17.18 | 17.26 | 17.00 | 18.82 | 3,061,104 | 53,879,815 | 17.601 | 17.18 | 17.18 | 17.26 | 17.00 | 18.82 | 3,061,104 | 17.601 | -5.81% |
| 2025-01-24 | 0 | 18.24 | 18.22 | 18.24 | 16.30 | 18.28 | 6,520,400 | 113,950,106 | 17.476 | 18.24 | 18.22 | 18.24 | 16.30 | 18.28 | 6,520,400 | 17.476 | 8.57% |
| 2025-01-23 | 0 | 16.80 | 16.70 | 16.80 | 16.12 | 17.70 | 4,568,828 | 77,493,761 | 16.961 | 16.80 | 16.70 | 16.80 | 16.12 | 17.70 | 4,568,828 | 16.961 | 2.19% |
| 2025-01-22 | 0 | 16.44 | 16.44 | 16.48 | 15.40 | 17.56 | 9,616,004 | 162,294,683 | 16.878 | 16.44 | 16.44 | 16.48 | 15.40 | 17.56 | 9,616,004 | 16.878 | 6.89% |
| 2025-01-21 | 0 | 15.38 | 15.36 | 15.38 | 14.64 | 16.48 | 5,397,200 | 84,773,486 | 15.707 | 15.38 | 15.36 | 15.38 | 14.64 | 16.48 | 5,397,200 | 15.707 | 0.79% |
| 2025-01-20 | 0 | 15.26 | 15.22 | 15.26 | 14.22 | 16.06 | 5,496,000 | 84,575,017 | 15.388 | 15.26 | 15.22 | 15.26 | 14.22 | 16.06 | 5,496,000 | 15.388 | 8.07% |
| 2025-01-17 | 0 | 14.12 | 14.12 | 14.16 | 13.78 | 14.50 | 1,426,820 | 20,129,814 | 14.108 | 14.12 | 14.12 | 14.16 | 13.78 | 14.50 | 1,426,820 | 14.108 | -1.67% |
| 2025-01-16 | 0 | 14.36 | 14.36 | 14.40 | 14.24 | 15.60 | 3,890,900 | 57,573,940 | 14.797 | 14.36 | 14.36 | 14.40 | 14.24 | 15.60 | 3,890,900 | 14.797 | -4.14% |
| 2025-01-15 | 0 | 14.98 | 14.92 | 14.98 | 11.52 | 15.20 | 12,043,100 | 170,611,944 | 14.167 | 14.98 | 14.92 | 14.98 | 11.52 | 15.20 | 12,043,100 | 14.167 | 23.19% |
| 2025-01-14 | 0 | 12.16 | 12.16 | 12.20 | 11.98 | 12.46 | 1,709,120 | 20,934,964 | 12.249 | 12.16 | 12.16 | 12.20 | 11.98 | 12.46 | 1,709,120 | 12.249 | 2.01% |
| 2025-01-13 | 0 | 11.92 | 11.90 | 11.92 | 11.80 | 12.82 | 1,698,112 | 20,665,462 | 12.170 | 11.92 | 11.90 | 11.92 | 11.80 | 12.82 | 1,698,112 | 12.170 | -4.79% |
| 2025-01-10 | 0 | 12.52 | 12.52 | 12.54 | 12.50 | 13.72 | 1,509,500 | 19,466,752 | 12.896 | 12.52 | 12.52 | 12.54 | 12.50 | 13.72 | 1,509,500 | 12.896 | -7.81% |
| 2025-01-09 | 0 | 13.58 | 13.58 | 13.60 | 13.58 | 14.08 | 967,800 | 13,328,246 | 13.772 | 13.58 | 13.58 | 13.60 | 13.58 | 14.08 | 967,800 | 13.772 | -1.16% |
| 2025-01-08 | 0 | 13.74 | 13.74 | 13.78 | 13.50 | 14.42 | 1,186,300 | 16,542,802 | 13.945 | 13.74 | 13.74 | 13.78 | 13.50 | 14.42 | 1,186,300 | 13.945 | -5.24% |
| 2025-01-07 | 0 | 14.50 | 14.50 | 14.54 | 14.00 | 14.90 | 1,741,600 | 25,111,712 | 14.419 | 14.50 | 14.50 | 14.54 | 14.00 | 14.90 | 1,741,600 | 14.419 | 1.12% |
| 2025-01-06 | 0 | 14.34 | 14.34 | 14.36 | 13.96 | 14.70 | 1,163,600 | 16,730,406 | 14.378 | 14.34 | 14.34 | 14.36 | 13.96 | 14.70 | 1,163,600 | 14.378 | 0.14% |
| 2025-01-03 | 0 | 14.32 | 14.30 | 14.32 | 14.20 | 15.78 | 2,432,504 | 36,372,378 | 14.953 | 14.32 | 14.30 | 14.32 | 14.20 | 15.78 | 2,432,504 | 14.953 | -2.72% |
| 2025-01-02 | 0 | 14.72 | 14.72 | 14.74 | 14.68 | 15.68 | 1,439,800 | 21,632,418 | 15.025 | 14.72 | 14.72 | 14.74 | 14.68 | 15.68 | 1,439,800 | 15.025 | -5.03% |
| 2024-12-31 | 0 | 15.50 | 15.48 | 15.50 | 15.50 | 17.08 | 2,583,700 | 41,162,824 | 15.932 | 15.50 | 15.48 | 15.50 | 15.50 | 17.08 | 2,583,700 | 15.932 | -6.06% |
| 2024-12-30 | 0 | 16.50 | 16.48 | 16.50 | 15.82 | 17.16 | 6,105,200 | 100,945,576 | 16.534 | 16.50 | 16.48 | 16.50 | 15.82 | 17.16 | 6,105,200 | 16.534 | 5.23% |
| 2024-12-27 | 0 | 15.68 | 15.68 | 15.70 | 14.80 | 16.24 | 7,561,300 | 114,315,945 | 15.119 | 15.68 | 15.68 | 15.70 | 14.80 | 16.24 | 7,561,300 | 15.119 | 0.77% |
| 2024-12-24 | 0 | 15.56 | 15.56 | 15.60 | 15.26 | 16.56 | 3,003,800 | 47,595,948 | 15.845 | 15.56 | 15.56 | 15.60 | 15.26 | 16.56 | 3,003,800 | 15.845 | -4.54% |
| 2024-12-23 | 0 | 16.30 | 16.28 | 16.30 | 16.14 | 17.32 | 2,492,900 | 41,493,880 | 16.645 | 16.30 | 16.28 | 16.30 | 16.14 | 17.32 | 2,492,900 | 16.645 | -2.04% |
| 2024-12-20 | 0 | 16.64 | 16.62 | 16.64 | 16.52 | 18.38 | 6,341,620 | 107,944,269 | 17.022 | 16.64 | 16.62 | 16.64 | 16.52 | 18.38 | 6,341,620 | 17.022 | -6.73% |
| 2024-12-19 | 0 | 17.84 | 17.84 | 17.88 | 17.70 | 20.45 | 5,150,700 | 97,212,874 | 18.874 | 17.84 | 17.84 | 17.88 | 17.70 | 20.45 | 5,150,700 | 18.874 | -3.57% |
| 2024-12-18 | 0 | 18.50 | 18.50 | 18.52 | 17.54 | 19.46 | 4,920,000 | 92,088,772 | 18.717 | 18.50 | 18.50 | 18.52 | 17.54 | 19.46 | 4,920,000 | 18.717 | 5.71% |
| 2024-12-17 | 0 | 17.50 | 17.48 | 17.52 | 17.44 | 18.66 | 1,615,300 | 28,746,248 | 17.796 | 17.50 | 17.48 | 17.52 | 17.44 | 18.66 | 1,615,300 | 17.796 | -5.10% |
| 2024-12-16 | 0 | 18.44 | 18.44 | 18.50 | 18.12 | 19.46 | 1,537,200 | 28,744,988 | 18.700 | 18.44 | 18.44 | 18.50 | 18.12 | 19.46 | 1,537,200 | 18.700 | -3.46% |
| 2024-12-13 | 0 | 19.10 | 19.00 | 19.10 | 18.84 | 20.50 | 1,796,800 | 34,932,490 | 19.442 | 19.10 | 19.00 | 19.10 | 18.84 | 20.50 | 1,796,800 | 19.442 | -5.45% |
| 2024-12-12 | 0 | 20.20 | 20.05 | 20.20 | 20.00 | 21.25 | 2,456,900 | 50,335,063 | 20.487 | 20.20 | 20.05 | 20.20 | 20.00 | 21.25 | 2,456,900 | 20.487 | -4.72% |
| 2024-12-11 | 0 | 21.20 | 21.05 | 21.20 | 20.55 | 22.40 | 2,994,608 | 63,906,997 | 21.341 | 21.20 | 21.05 | 21.20 | 20.55 | 22.40 | 2,994,608 | 21.341 | -2.53% |
| 2024-12-10 | 0 | 21.75 | 21.70 | 21.75 | 20.60 | 22.80 | 5,687,912 | 123,813,958 | 21.768 | 21.75 | 21.70 | 21.75 | 20.60 | 22.80 | 5,687,912 | 21.768 | 0.00% |
| 2024-12-09 | 0 | 21.75 | 21.70 | 21.75 | 19.00 | 23.75 | 12,412,220 | 268,909,891 | 21.665 | 21.75 | 21.70 | 21.75 | 19.00 | 23.75 | 12,412,220 | 21.665 | 7.67% |
| 2024-12-06 | 0 | 20.20 | 20.15 | 20.20 | 18.46 | 22.10 | 17,483,016 | 363,390,428 | 20.785 | 20.20 | 20.15 | 20.20 | 18.46 | 22.10 | 17,483,016 | 20.785 | 12.47% |
| 2024-12-05 | 0 | 17.96 | 17.96 | 17.98 | 16.76 | 18.48 | 5,360,000 | 95,163,767 | 17.754 | 17.96 | 17.96 | 17.98 | 16.76 | 18.48 | 5,360,000 | 17.754 | 7.93% |
| 2024-12-04 | 0 | 16.64 | 16.64 | 16.70 | 16.54 | 17.20 | 2,157,600 | 36,267,798 | 16.809 | 16.64 | 16.64 | 16.70 | 16.54 | 17.20 | 2,157,600 | 16.809 | -1.54% |
| 2024-12-03 | 0 | 16.90 | 16.88 | 16.90 | 16.46 | 18.00 | 2,530,228 | 43,332,373 | 17.126 | 16.90 | 16.88 | 16.90 | 16.46 | 18.00 | 2,530,228 | 17.126 | -6.11% |
| 2024-12-02 | 0 | 18.00 | 17.98 | 18.00 | 17.90 | 19.22 | 1,922,600 | 35,170,078 | 18.293 | 18.00 | 17.98 | 18.00 | 17.90 | 19.22 | 1,922,600 | 18.293 | -3.85% |
| 2024-11-29 | 0 | 18.72 | 18.72 | 18.76 | 18.64 | 20.30 | 1,692,200 | 32,281,527 | 19.077 | 18.72 | 18.72 | 18.76 | 18.64 | 20.30 | 1,692,200 | 19.077 | -7.78% |
| 2024-11-28 | 0 | 20.30 | 20.20 | 20.30 | 18.18 | 20.80 | 2,217,400 | 43,621,502 | 19.672 | 20.30 | 20.20 | 20.30 | 18.18 | 20.80 | 2,217,400 | 19.672 | 8.32% |
| 2024-11-27 | 0 | 18.74 | 18.56 | 18.74 | 18.28 | 19.90 | 929,424 | 17,355,234 | 18.673 | 18.74 | 18.56 | 18.74 | 18.28 | 19.90 | 929,424 | 18.673 | -1.47% |
| 2024-11-26 | 0 | 19.02 | 19.02 | 19.14 | 19.00 | 21.00 | 1,175,800 | 22,839,616 | 19.425 | 19.02 | 19.02 | 19.14 | 19.00 | 21.00 | 1,175,800 | 19.425 | -6.07% |
| 2024-11-25 | 0 | 20.25 | 20.25 | 20.40 | 20.10 | 21.60 | 703,700 | 14,469,015 | 20.561 | 20.25 | 20.25 | 20.40 | 20.10 | 21.60 | 703,700 | 20.561 | -3.34% |
| 2024-11-22 | 0 | 20.95 | 20.90 | 20.95 | 20.30 | 23.15 | 1,880,140 | 40,819,408 | 21.711 | 20.95 | 20.90 | 20.95 | 20.30 | 23.15 | 1,880,140 | 21.711 | -5.63% |
| 2024-11-21 | 0 | 22.20 | 22.15 | 22.20 | 21.50 | 23.25 | 1,866,400 | 41,693,580 | 22.339 | 22.20 | 22.15 | 22.20 | 21.50 | 23.25 | 1,866,400 | 22.339 | 1.14% |
| 2024-11-20 | 0 | 21.95 | 21.95 | 22.00 | 21.10 | 22.40 | 1,121,100 | 24,397,955 | 21.763 | 21.95 | 21.95 | 22.00 | 21.10 | 22.40 | 1,121,100 | 21.763 | -2.23% |
| 2024-11-19 | 0 | 22.45 | 22.25 | 22.45 | 21.70 | 22.80 | 457,800 | 10,203,335 | 22.288 | 22.45 | 22.25 | 22.45 | 21.70 | 22.80 | 457,800 | 22.288 | 1.13% |
| 2024-11-18 | 0 | 22.20 | 22.20 | 22.25 | 21.75 | 23.65 | 816,300 | 18,323,400 | 22.447 | 22.20 | 22.20 | 22.25 | 21.75 | 23.65 | 816,300 | 22.447 | 1.14% |
| 2024-11-15 | 0 | 21.95 | 21.90 | 21.95 | 21.65 | 23.00 | 958,200 | 21,331,065 | 22.262 | 21.95 | 21.90 | 21.95 | 21.65 | 23.00 | 958,200 | 22.262 | 0.69% |
| 2024-11-14 | 0 | 21.80 | 21.80 | 21.90 | 21.55 | 23.75 | 2,145,628 | 47,947,015 | 22.346 | 21.80 | 21.80 | 21.90 | 21.55 | 23.75 | 2,145,628 | 22.346 | -8.02% |
| 2024-11-13 | 0 | 23.70 | 23.55 | 23.70 | 21.80 | 25.50 | 3,746,428 | 89,621,020 | 23.922 | 23.70 | 23.55 | 23.70 | 21.80 | 25.50 | 3,746,428 | 23.922 | 7.00% |
| 2024-11-12 | 0 | 22.15 | 22.10 | 22.15 | 22.10 | 24.45 | 1,807,600 | 42,154,950 | 23.321 | 22.15 | 22.10 | 22.15 | 22.10 | 24.45 | 1,807,600 | 23.321 | -4.94% |
| 2024-11-11 | 0 | 23.30 | 23.30 | 23.45 | 22.40 | 24.40 | 1,713,200 | 40,124,970 | 23.421 | 23.30 | 23.30 | 23.45 | 22.40 | 24.40 | 1,713,200 | 23.421 | 2.64% |
| 2024-11-08 | 0 | 22.70 | 22.70 | 23.05 | 22.50 | 24.25 | 1,412,900 | 32,918,215 | 23.298 | 22.70 | 22.70 | 23.05 | 22.50 | 24.25 | 1,412,900 | 23.298 | -1.52% |
| 2024-11-07 | 0 | 23.05 | 23.05 | 23.10 | 22.40 | 23.15 | 995,000 | 22,629,130 | 22.743 | 23.05 | 23.05 | 23.10 | 22.40 | 23.15 | 995,000 | 22.743 | -0.65% |
| 2024-11-06 | 0 | 23.20 | 23.15 | 23.25 | 22.80 | 24.20 | 1,011,600 | 23,785,882 | 23.513 | 23.20 | 23.15 | 23.25 | 22.80 | 24.20 | 1,011,600 | 23.513 | -0.64% |
| 2024-11-05 | 0 | 23.35 | 23.35 | 23.40 | 22.30 | 23.95 | 1,304,100 | 30,430,141 | 23.334 | 23.35 | 23.35 | 23.40 | 22.30 | 23.95 | 1,304,100 | 23.334 | 2.41% |
| 2024-11-04 | 0 | 22.80 | 22.70 | 22.80 | 21.95 | 23.50 | 1,269,200 | 28,529,305 | 22.478 | 22.80 | 22.70 | 22.80 | 21.95 | 23.50 | 1,269,200 | 22.478 | -2.15% |
| 2024-11-01 | 0 | 23.30 | 23.15 | 23.30 | 22.90 | 24.75 | 1,520,100 | 35,428,235 | 23.307 | 23.30 | 23.15 | 23.30 | 22.90 | 24.75 | 1,520,100 | 23.307 | -3.92% |
| 2024-10-31 | 0 | 24.25 | 24.25 | 24.35 | 24.00 | 24.80 | 1,689,400 | 41,075,690 | 24.314 | 24.25 | 24.25 | 24.35 | 24.00 | 24.80 | 1,689,400 | 24.314 | -3.39% |
| 2024-10-30 | 0 | 25.10 | 25.10 | 25.15 | 24.55 | 25.90 | 1,380,900 | 34,619,755 | 25.070 | 25.10 | 25.10 | 25.15 | 24.55 | 25.90 | 1,380,900 | 25.070 | 0.00% |
| 2024-10-29 | 0 | 25.10 | 25.10 | 25.15 | 24.45 | 27.50 | 5,822,108 | 150,509,683 | 25.851 | 25.10 | 25.10 | 25.15 | 24.45 | 27.50 | 5,822,108 | 25.851 | 2.45% |
| 2024-10-28 | 0 | 24.50 | 24.50 | 24.55 | 23.10 | 25.95 | 2,935,500 | 71,816,780 | 24.465 | 24.50 | 24.50 | 24.55 | 23.10 | 25.95 | 2,935,500 | 24.465 | 2.51% |
| 2024-10-25 | 0 | 23.90 | 23.90 | 23.95 | 23.50 | 26.75 | 5,495,000 | 136,108,515 | 24.770 | 23.90 | 23.90 | 23.95 | 23.50 | 26.75 | 5,495,000 | 24.770 | -4.40% |
| 2024-10-24 | 0 | 25.00 | 25.00 | 25.05 | 24.50 | 34.55 | 18,524,200 | 549,200,920 | 29.648 | 25.00 | 25.00 | 25.05 | 24.50 | 34.55 | 18,524,200 | 29.648 | -5.30% |
| 2024-10-23 | 0 | 26.40 | 26.40 | 26.50 | 23.40 | 27.75 | 3,832,500 | 99,398,000 | 25.936 | 26.40 | 26.40 | 26.50 | 23.40 | 27.75 | 3,832,500 | 25.936 | 12.82% |
| 2024-10-22 | 0 | 23.40 | 23.40 | 23.45 | 22.70 | 24.70 | 1,504,100 | 35,495,705 | 23.599 | 23.40 | 23.40 | 23.45 | 22.70 | 24.70 | 1,504,100 | 23.599 | 2.63% |
| 2024-10-21 | 0 | 22.80 | 22.80 | 22.85 | 22.60 | 24.05 | 691,072 | 15,807,595 | 22.874 | 22.80 | 22.80 | 22.85 | 22.60 | 24.05 | 691,072 | 22.874 | -3.18% |
| 2024-10-18 | 0 | 23.55 | 23.55 | 23.65 | 22.60 | 23.80 | 1,255,300 | 29,136,640 | 23.211 | 23.55 | 23.55 | 23.65 | 22.60 | 23.80 | 1,255,300 | 23.211 | 3.06% |
| 2024-10-17 | 0 | 22.85 | 22.80 | 22.85 | 22.45 | 24.75 | 1,111,400 | 25,729,295 | 23.150 | 22.85 | 22.80 | 22.85 | 22.45 | 24.75 | 1,111,400 | 23.150 | -1.93% |
| 2024-10-16 | 0 | 23.30 | 23.30 | 23.65 | 22.20 | 26.55 | 2,262,500 | 53,679,930 | 23.726 | 23.30 | 23.30 | 23.65 | 22.20 | 26.55 | 2,262,500 | 23.726 | -7.17% |
| 2024-10-15 | 0 | 25.10 | 25.05 | 25.10 | 21.90 | 29.00 | 5,330,200 | 140,699,995 | 26.397 | 25.10 | 25.05 | 25.10 | 21.90 | 29.00 | 5,330,200 | 26.397 | 15.67% |
| 2024-10-14 | 0 | 21.70 | 21.70 | 21.80 | 21.30 | 24.90 | 992,100 | 21,934,415 | 22.109 | 21.70 | 21.70 | 21.80 | 21.30 | 24.90 | 992,100 | 22.109 | -9.77% |
| 2024-10-10 | 0 | 24.05 | 24.05 | 24.10 | 23.70 | 28.05 | 1,681,300 | 42,927,455 | 25.532 | 24.05 | 24.05 | 24.10 | 23.70 | 28.05 | 1,681,300 | 25.532 | -11.90% |
| 2024-10-09 | 0 | 27.30 | 27.25 | 27.30 | 26.40 | 31.00 | 1,707,000 | 48,201,330 | 28.237 | 27.30 | 27.25 | 27.30 | 26.40 | 31.00 | 1,707,000 | 28.237 | -5.21% |
| 2024-10-08 | 0 | 28.80 | 28.80 | 28.85 | 28.00 | 40.05 | 5,578,600 | 172,153,475 | 30.860 | 28.80 | 28.80 | 28.85 | 28.00 | 40.05 | 5,578,600 | 30.860 | 5.88% |
| 2024-10-07 | 0 | 27.20 | 26.90 | 27.20 | 26.40 | 27.60 | 168,400 | 4,536,990 | 26.942 | 27.20 | 26.90 | 27.20 | 26.40 | 27.60 | 168,400 | 26.942 | 5.63% |
| 2024-10-04 | 0 | 25.75 | 25.60 | 25.75 | 24.70 | 26.45 | 127,400 | 3,207,020 | 25.173 | 25.75 | 25.60 | 25.75 | 24.70 | 26.45 | 127,400 | 25.173 | 1.78% |
| 2024-10-03 | 0 | 25.30 | 25.30 | 25.50 | 24.90 | 27.30 | 82,200 | 2,100,830 | 25.558 | 25.30 | 25.30 | 25.50 | 24.90 | 27.30 | 82,200 | 25.558 | -6.99% |
| 2024-10-02 | 0 | 27.20 | 27.00 | 27.20 | 26.55 | 28.90 | 357,900 | 9,731,065 | 27.189 | 27.20 | 27.00 | 27.20 | 26.55 | 28.90 | 357,900 | 27.189 | -5.88% |
| 2024-09-30 | 0 | 28.90 | 28.90 | 28.95 | 27.25 | 29.80 | 1,314,210 | 37,878,621 | 28.822 | 28.90 | 28.90 | 28.95 | 27.25 | 29.80 | 1,314,210 | 28.822 | 4.33% |
| 2024-09-27 | 0 | 27.70 | 27.55 | 27.70 | 25.95 | 28.80 | 734,400 | 20,306,400 | 27.650 | 27.70 | 27.55 | 27.70 | 25.95 | 28.80 | 734,400 | 27.650 | 6.74% |
| 2024-09-26 | 0 | 25.95 | 25.75 | 25.95 | 24.50 | 25.95 | 283,300 | 7,158,025 | 25.267 | 25.95 | 25.75 | 25.95 | 24.50 | 25.95 | 283,300 | 25.267 | 5.70% |
| 2024-09-25 | 0 | 24.55 | 24.55 | 24.65 | 24.20 | 26.60 | 458,500 | 11,531,205 | 25.150 | 24.55 | 24.55 | 24.65 | 24.20 | 26.60 | 458,500 | 25.150 | -0.61% |
| 2024-09-24 | 0 | 24.70 | 24.70 | 24.95 | 23.95 | 25.35 | 287,500 | 7,090,220 | 24.662 | 24.70 | 24.70 | 24.95 | 23.95 | 25.35 | 287,500 | 24.662 | 0.82% |
| 2024-09-23 | 0 | 24.50 | 24.50 | 24.55 | 24.20 | 26.30 | 336,800 | 8,412,170 | 24.977 | 24.50 | 24.50 | 24.55 | 24.20 | 26.30 | 336,800 | 24.977 | -5.41% |
| 2024-09-20 | 0 | 25.90 | 25.45 | 25.90 | 25.40 | 26.60 | 351,000 | 9,112,160 | 25.961 | 25.90 | 25.45 | 25.90 | 25.40 | 26.60 | 351,000 | 25.961 | 1.57% |
| 2024-09-19 | 0 | 25.50 | 25.50 | 25.75 | 25.30 | 27.40 | 224,300 | 5,797,750 | 25.848 | 25.50 | 25.50 | 25.75 | 25.30 | 27.40 | 224,300 | 25.848 | -3.59% |
| 2024-09-17 | 0 | 26.45 | 26.00 | 26.50 | 25.00 | 26.60 | 12,900 | 334,480 | 25.929 | 26.45 | 26.00 | 26.50 | 25.00 | 26.60 | 12,900 | 25.929 | 1.93% |
| 2024-09-16 | 0 | 25.95 | 25.95 | 26.65 | 25.75 | 27.50 | 45,200 | 1,182,469 | 26.161 | 25.95 | 25.95 | 26.65 | 25.75 | 27.50 | 45,200 | 26.161 | -5.98% |
| 2024-09-13 | 0 | 27.60 | 27.60 | 27.80 | 23.05 | 28.50 | 2,120,500 | 56,852,627 | 26.811 | 27.60 | 27.60 | 27.80 | 23.05 | 28.50 | 2,120,500 | 26.811 | 15.72% |
| 2024-09-12 | 0 | 23.85 | 23.85 | 24.00 | 22.80 | 25.70 | 444,500 | 10,646,136 | 23.951 | 23.85 | 23.85 | 24.00 | 22.80 | 25.70 | 444,500 | 23.951 | -3.25% |
| 2024-09-11 | 0 | 24.65 | 24.65 | 24.75 | 24.50 | 29.85 | 1,219,100 | 32,759,025 | 26.871 | 24.65 | 24.65 | 24.75 | 24.50 | 29.85 | 1,219,100 | 26.871 | -13.96% |
| 2024-09-10 | 0 | 28.65 | 28.65 | 29.00 | 27.35 | 38.00 | 1,635,300 | 49,815,133 | 30.462 | 28.65 | 28.65 | 29.00 | 27.35 | 38.00 | 1,635,300 | 30.462 | 4.37% |
| 2024-09-09 | 0 | 27.45 | 27.40 | 27.45 | 27.45 | 30.00 | 614,100 | 17,585,054 | 28.635 | 27.45 | 27.40 | 27.45 | 27.45 | 30.00 | 614,100 | 28.635 | -3.00% |
| 2024-09-05 | 0 | 28.30 | 27.90 | 28.30 | 26.50 | 29.00 | 347,400 | 9,702,315 | 27.928 | 28.30 | 27.90 | 28.30 | 26.50 | 29.00 | 347,400 | 27.928 | 6.79% |
| 2024-09-04 | 0 | 26.50 | 26.35 | 26.50 | 26.25 | 27.80 | 197,600 | 5,329,353 | 26.970 | 26.50 | 26.35 | 26.50 | 26.25 | 27.80 | 197,600 | 26.970 | -3.81% |
| 2024-09-03 | 0 | 27.55 | 27.35 | 27.55 | 27.20 | 28.95 | 140,400 | 3,909,610 | 27.846 | 27.55 | 27.35 | 27.55 | 27.20 | 28.95 | 140,400 | 27.846 | -3.16% |
| 2024-09-02 | 0 | 28.45 | 27.85 | 28.45 | 27.60 | 29.55 | 260,200 | 7,375,155 | 28.344 | 28.45 | 27.85 | 28.45 | 27.60 | 29.55 | 260,200 | 28.344 | 0.00% |
| 2024-08-30 | 0 | 28.45 | 28.45 | 29.15 | 28.45 | 30.45 | 446,400 | 13,023,570 | 29.175 | 28.45 | 28.45 | 29.15 | 28.45 | 30.45 | 446,400 | 29.175 | -2.57% |
| 2024-08-29 | 0 | 29.20 | 28.65 | 29.20 | 28.20 | 29.80 | 146,500 | 4,246,615 | 28.987 | 29.20 | 28.65 | 29.20 | 28.20 | 29.80 | 146,500 | 28.987 | -1.18% |
| 2024-08-28 | 0 | 29.55 | 29.35 | 29.55 | 27.75 | 29.75 | 281,400 | 8,178,150 | 29.062 | 29.55 | 29.35 | 29.55 | 27.75 | 29.75 | 281,400 | 29.062 | 2.96% |
| 2024-08-27 | 0 | 28.70 | 28.30 | 28.70 | 27.60 | 28.90 | 117,700 | 3,335,020 | 28.335 | 28.70 | 28.30 | 28.70 | 27.60 | 28.90 | 117,700 | 28.335 | 2.68% |
| 2024-08-26 | 0 | 27.95 | 27.60 | 27.95 | 26.95 | 28.65 | 151,500 | 4,177,070 | 27.571 | 27.95 | 27.60 | 27.95 | 26.95 | 28.65 | 151,500 | 27.571 | 0.00% |
| 2024-08-23 | 0 | 27.95 | 27.70 | 27.95 | 27.05 | 28.80 | 106,100 | 2,983,620 | 28.121 | 27.95 | 27.70 | 27.95 | 27.05 | 28.80 | 106,100 | 28.121 | -0.71% |
| 2024-08-22 | 0 | 28.15 | 27.80 | 28.15 | 25.20 | 28.55 | 262,900 | 7,126,534 | 27.107 | 28.15 | 27.80 | 28.15 | 25.20 | 28.55 | 262,900 | 27.107 | 8.69% |
| 2024-08-21 | 0 | 25.90 | 25.85 | 25.90 | 24.50 | 26.90 | 187,500 | 4,866,095 | 25.953 | 25.90 | 25.85 | 25.90 | 24.50 | 26.90 | 187,500 | 25.953 | 1.57% |
| 2024-08-20 | 0 | 25.50 | 25.25 | 25.50 | 23.55 | 28.50 | 559,600 | 14,302,376 | 25.558 | 25.50 | 25.25 | 25.50 | 23.55 | 28.50 | 559,600 | 25.558 | -10.53% |
| 2024-08-19 | 0 | 28.50 | 28.30 | 28.50 | 21.65 | 29.90 | 1,037,500 | 28,029,355 | 27.016 | 28.50 | 28.30 | 28.50 | 21.65 | 29.90 | 1,037,500 | 27.016 | 29.25% |
| 2024-08-16 | 0 | 22.05 | 21.85 | 22.30 | 20.90 | 23.50 | 162,500 | 3,598,385 | 22.144 | 22.05 | 21.85 | 22.30 | 20.90 | 23.50 | 162,500 | 22.144 | 0.68% |
| 2024-08-15 | 0 | 21.90 | 21.30 | 21.90 | 21.10 | 22.95 | 157,500 | 3,457,835 | 21.955 | 21.90 | 21.30 | 21.90 | 21.10 | 22.95 | 157,500 | 21.955 | -0.45% |
| 2024-08-14 | 0 | 22.00 | 22.00 | 22.40 | 22.00 | 24.95 | 167,600 | 3,873,875 | 23.114 | 22.00 | 22.00 | 22.40 | 22.00 | 24.95 | 167,600 | 23.114 | -8.52% |
| 2024-08-13 | 0 | 24.05 | 24.05 | 24.10 | 22.10 | 24.20 | 175,400 | 4,122,625 | 23.504 | 24.05 | 24.05 | 24.10 | 22.10 | 24.20 | 175,400 | 23.504 | 5.02% |
| 2024-08-12 | 0 | 22.90 | 22.90 | 23.10 | 19.82 | 24.40 | 315,600 | 7,124,455 | 22.574 | 22.90 | 22.90 | 23.10 | 19.82 | 24.40 | 315,600 | 22.574 | 10.63% |
| 2024-08-09 | 0 | 20.70 | 20.10 | 20.70 | 19.60 | 23.20 | 367,400 | 7,817,592 | 21.278 | 20.70 | 20.10 | 20.70 | 19.60 | 23.20 | 367,400 | 21.278 | -5.69% |
| 2024-08-08 | 0 | 21.95 | 21.60 | 21.90 | 21.40 | 23.90 | 198,500 | 4,420,885 | 22.271 | 21.95 | 21.60 | 21.90 | 21.40 | 23.90 | 198,500 | 22.271 | -7.38% |
| 2024-08-07 | 0 | 23.70 | 23.40 | 23.70 | 22.95 | 26.35 | 173,000 | 4,351,075 | 25.151 | 23.70 | 23.40 | 23.70 | 22.95 | 26.35 | 173,000 | 25.151 | -5.77% |
| 2024-08-06 | 0 | 25.15 | 24.80 | 25.15 | 24.65 | 26.50 | 137,700 | 3,493,685 | 25.372 | 25.15 | 24.80 | 25.15 | 24.65 | 26.50 | 137,700 | 25.372 | 2.03% |
| 2024-08-05 | 0 | 24.65 | 24.55 | 24.65 | 24.25 | 26.80 | 225,800 | 5,759,075 | 25.505 | 24.65 | 24.55 | 24.65 | 24.25 | 26.80 | 225,800 | 25.505 | -2.18% |
| 2024-08-02 | 0 | 25.20 | 25.15 | 25.20 | 24.90 | 27.80 | 205,600 | 5,378,070 | 26.158 | 25.20 | 25.15 | 25.20 | 24.90 | 27.80 | 205,600 | 26.158 | -7.01% |
| 2024-08-01 | 0 | 27.10 | 26.85 | 27.10 | 26.20 | 28.15 | 494,900 | 13,455,026 | 27.187 | 27.10 | 26.85 | 27.10 | 26.20 | 28.15 | 494,900 | 27.187 | 0.37% |
| 2024-07-31 | 0 | 27.00 | 26.75 | 27.00 | 20.50 | 28.00 | 372,400 | 9,090,385 | 24.410 | 27.00 | 26.75 | 27.00 | 20.50 | 28.00 | 372,400 | 24.410 | 26.17% |
| 2024-07-30 | 0 | 21.40 | 21.00 | 21.40 | 18.92 | 22.80 | 150,600 | 3,143,500 | 20.873 | 21.40 | 21.00 | 21.40 | 18.92 | 22.80 | 150,600 | 20.873 | 10.54% |
| 2024-07-29 | 0 | 19.36 | 19.30 | 19.36 | 19.10 | 21.05 | 109,500 | 2,168,677 | 19.805 | 19.36 | 19.30 | 19.36 | 19.10 | 21.05 | 109,500 | 19.805 | -6.92% |
| 2024-07-26 | 0 | 20.80 | 20.30 | 20.80 | 19.22 | 22.85 | 216,600 | 4,425,894 | 20.433 | 20.80 | 20.30 | 20.80 | 19.22 | 22.85 | 216,600 | 20.433 | -6.52% |
| 2024-07-25 | 0 | 22.25 | 22.25 | 22.50 | 21.60 | 27.05 | 340,800 | 7,958,744 | 23.353 | 22.25 | 22.25 | 22.50 | 21.60 | 27.05 | 340,800 | 23.353 | -18.65% |
| 2024-07-24 | 0 | 27.35 | 27.20 | 27.35 | 27.10 | 27.95 | 77,100 | 2,110,660 | 27.376 | 27.35 | 27.20 | 27.35 | 27.10 | 27.95 | 77,100 | 27.376 | -3.87% |
| 2024-07-23 | 0 | 28.45 | 28.00 | 28.45 | 27.50 | 29.20 | 88,100 | 2,465,740 | 27.988 | 28.45 | 28.00 | 28.45 | 27.50 | 29.20 | 88,100 | 27.988 | -1.90% |
| 2024-07-22 | 0 | 29.00 | 28.80 | 29.00 | 27.85 | 30.50 | 170,100 | 4,971,710 | 29.228 | 29.00 | 28.80 | 29.00 | 27.85 | 30.50 | 170,100 | 29.228 | 4.32% |
| 2024-07-19 | 0 | 27.80 | 27.80 | 28.00 | 27.00 | 31.30 | 260,800 | 7,396,345 | 28.360 | 27.80 | 27.80 | 28.00 | 27.00 | 31.30 | 260,800 | 28.360 | -11.32% |
| 2024-07-18 | 0 | 31.35 | 31.00 | 31.35 | 26.40 | 32.60 | 1,432,400 | 42,626,727 | 29.759 | 31.35 | 31.00 | 31.35 | 26.40 | 32.60 | 1,432,400 | 29.759 | 18.75% |
| 2024-07-17 | 0 | 26.40 | 26.35 | 26.40 | 26.30 | 84.05 | 2,400,400 | 126,225,345 | 52.585 | 26.40 | 26.35 | 26.40 | 26.30 | 84.05 | 2,400,400 | 52.585 | -68.29% |
| 2024-07-16 | 0 | 83.25 | 83.05 | 83.25 | 81.85 | 83.55 | 343,900 | 28,567,560 | 83.069 | 83.25 | 83.05 | 83.25 | 81.85 | 83.55 | 343,900 | 83.069 | 1.34% |
| 2024-07-15 | 0 | 82.15 | 82.10 | 82.25 | 79.90 | 82.85 | 426,900 | 34,957,235 | 81.886 | 82.15 | 82.10 | 82.25 | 79.90 | 82.85 | 426,900 | 81.886 | 0.24% |
| 2024-07-12 | 0 | 81.95 | 81.95 | 82.45 | 79.80 | 82.40 | 295,301 | 24,093,540 | 81.590 | 81.95 | 81.95 | 82.45 | 79.80 | 82.40 | 295,301 | 81.590 | 2.37% |
| 2024-07-11 | 0 | 80.05 | 79.85 | 80.05 | 78.95 | 81.00 | 286,700 | 22,973,090 | 80.129 | 80.05 | 79.85 | 80.05 | 78.95 | 81.00 | 286,700 | 80.129 | 0.38% |
| 2024-07-10 | 0 | 79.75 | 79.75 | 80.00 | 78.05 | 81.00 | 357,100 | 28,593,930 | 80.073 | 79.75 | 79.75 | 80.00 | 78.05 | 81.00 | 357,100 | 80.073 | 0.57% |
| 2024-07-09 | 0 | 79.30 | 79.30 | 79.80 | 76.30 | 79.80 | 308,500 | 24,018,120 | 77.855 | 79.30 | 79.30 | 79.80 | 76.30 | 79.80 | 308,500 | 77.855 | 3.73% |
| 2024-07-08 | 0 | 76.45 | 75.70 | 76.45 | 74.40 | 76.45 | 138,200 | 10,402,255 | 75.270 | 76.45 | 75.70 | 76.45 | 74.40 | 76.45 | 138,200 | 75.270 | 2.62% |
| 2024-07-05 | 0 | 74.50 | 73.60 | 74.50 | 72.20 | 74.50 | 77,700 | 5,676,245 | 73.053 | 74.50 | 73.60 | 74.50 | 72.20 | 74.50 | 77,700 | 73.053 | 0.95% |
| 2024-07-04 | 0 | 73.80 | 73.35 | 73.80 | 72.20 | 73.85 | 127,900 | 9,336,385 | 72.998 | 73.80 | 73.35 | 73.80 | 72.20 | 73.85 | 127,900 | 72.998 | 2.22% |
| 2024-07-03 | 0 | 72.20 | 71.60 | 72.20 | 71.10 | 72.50 | 125,100 | 8,973,145 | 71.728 | 72.20 | 71.60 | 72.20 | 71.10 | 72.50 | 125,100 | 71.728 | 1.33% |
| 2024-07-02 | 0 | 71.25 | 70.70 | 71.25 | 69.40 | 81.30 | 285,200 | 20,397,720 | 71.521 | 71.25 | 70.70 | 71.25 | 69.40 | 81.30 | 285,200 | 71.521 | -12.36% |
| 2024-06-28 | 0 | 81.30 | 81.30 | 82.70 | 74.65 | 81.30 | 397,200 | 30,279,950 | 76.234 | 81.30 | 81.30 | 82.70 | 74.65 | 81.30 | 397,200 | 76.234 | 7.61% |
| 2024-06-27 | 0 | 75.55 | 75.35 | 75.55 | 74.75 | 76.10 | 375,600 | 28,406,730 | 75.630 | 75.55 | 75.35 | 75.55 | 74.75 | 76.10 | 375,600 | 75.630 | -0.07% |
| 2024-06-26 | 0 | 75.60 | 75.05 | 75.60 | 72.60 | 75.60 | 440,300 | 32,674,345 | 74.209 | 75.60 | 75.05 | 75.60 | 72.60 | 75.60 | 440,300 | 74.209 | 3.21% |
| 2024-06-25 | 0 | 73.25 | 72.45 | 73.25 | 71.05 | 74.80 | 463,200 | 33,655,785 | 72.659 | 73.25 | 72.45 | 73.25 | 71.05 | 74.80 | 463,200 | 72.659 | 0.69% |
| 2024-06-24 | 0 | 72.75 | 71.90 | 72.75 | 70.35 | 72.95 | 448,300 | 32,192,845 | 71.811 | 72.75 | 71.90 | 72.75 | 70.35 | 72.95 | 448,300 | 71.811 | 4.00% |
| 2024-06-21 | 0 | 69.95 | 69.30 | 69.95 | 64.20 | 69.95 | 428,300 | 29,102,940 | 67.950 | 69.95 | 69.30 | 69.95 | 64.20 | 69.95 | 428,300 | 67.950 | 8.96% |
| 2024-06-20 | 0 | 64.20 | 63.30 | 64.20 | 60.50 | 81.70 | 684,700 | 46,902,710 | 68.501 | 64.20 | 63.30 | 64.20 | 60.50 | 81.70 | 684,700 | 68.501 | -18.22% |
| 2024-06-19 | 0 | 78.50 | 78.05 | 78.50 | 76.90 | 79.25 | 417,200 | 32,554,645 | 78.031 | 78.50 | 78.05 | 78.50 | 76.90 | 79.25 | 417,200 | 78.031 | 0.77% |
| 2024-06-18 | 0 | 77.90 | 77.20 | 77.90 | 76.95 | 80.80 | 484,200 | 38,460,555 | 79.431 | 77.90 | 77.20 | 77.90 | 76.95 | 80.80 | 484,200 | 79.431 | -0.89% |
| 2024-06-17 | 0 | 78.60 | 77.20 | 78.60 | 74.35 | 78.60 | 539,700 | 41,252,567 | 76.436 | 78.60 | 77.20 | 78.60 | 74.35 | 78.60 | 539,700 | 76.436 | 4.52% |
| 2024-06-14 | 0 | 75.20 | 74.05 | 75.20 | 73.75 | 75.75 | 507,100 | 37,993,020 | 74.922 | 75.20 | 74.05 | 75.20 | 73.75 | 75.75 | 507,100 | 74.922 | 0.60% |
| 2024-06-13 | 0 | 74.75 | 73.75 | 74.75 | 73.25 | 75.85 | 505,500 | 37,623,140 | 74.428 | 74.75 | 73.75 | 74.75 | 73.25 | 75.85 | 505,500 | 74.428 | 0.00% |
| 2024-06-12 | 0 | 74.75 | 73.70 | 74.75 | 70.60 | 79.35 | 558,500 | 41,158,490 | 73.695 | 74.75 | 73.70 | 74.75 | 70.60 | 79.35 | 558,500 | 73.695 | 5.88% |
| 2024-06-11 | 0 | 70.60 | 70.20 | 70.60 | 67.90 | 71.20 | 608,600 | 42,126,985 | 69.219 | 70.60 | 70.20 | 70.60 | 67.90 | 71.20 | 608,600 | 69.219 | 1.29% |
| 2024-06-07 | 0 | 69.70 | 68.55 | 69.70 | 64.35 | 71.75 | 513,500 | 35,453,400 | 69.043 | 69.70 | 68.55 | 69.70 | 64.35 | 71.75 | 513,500 | 69.043 | 8.15% |
| 2024-06-06 | 0 | 64.45 | 63.70 | 64.45 | 60.60 | 64.45 | 326,200 | 20,380,455 | 62.478 | 64.45 | 63.70 | 64.45 | 60.60 | 64.45 | 326,200 | 62.478 | 0.31% |
| 2024-06-05 | 0 | 64.25 | 63.90 | 64.20 | 62.45 | 66.35 | 465,500 | 30,070,352 | 64.598 | 64.25 | 63.90 | 64.20 | 62.45 | 66.35 | 465,500 | 64.598 | -1.08% |
| 2024-06-04 | 0 | 64.95 | 64.95 | 68.00 | 63.05 | 68.60 | 413,900 | 27,354,850 | 66.090 | 64.95 | 64.95 | 68.00 | 63.05 | 68.60 | 413,900 | 66.090 | 3.01% |
| 2024-06-03 | 0 | 63.05 | 63.05 | 63.65 | 56.40 | 86.25 | 309,100 | 19,751,635 | 63.900 | 63.05 | 63.05 | 63.65 | 56.40 | 86.25 | 309,100 | 63.900 | -26.52% |
| 2024-05-31 | 0 | 85.80 | 84.85 | 85.80 | 82.45 | 85.60 | 259,500 | 21,773,915 | 83.907 | 85.80 | 84.85 | 85.80 | 82.45 | 85.60 | 259,500 | 83.907 | 3.13% |
| 2024-05-30 | 0 | 83.20 | 83.05 | 83.20 | 76.10 | 83.30 | 295,700 | 23,601,265 | 79.815 | 83.20 | 83.05 | 83.20 | 76.10 | 83.30 | 295,700 | 79.815 | 8.76% |
| 2024-05-29 | 0 | 76.50 | 76.20 | 76.50 | 72.95 | 76.50 | 278,500 | 20,873,740 | 74.951 | 76.50 | 76.20 | 76.50 | 72.95 | 76.50 | 278,500 | 74.951 | 2.89% |
| 2024-05-28 | 0 | 74.35 | 73.80 | 74.35 | 69.85 | 74.35 | 292,400 | 21,012,330 | 71.862 | 74.35 | 73.80 | 74.35 | 69.85 | 74.35 | 292,400 | 71.862 | 5.99% |
| 2024-05-27 | 0 | 70.15 | 70.10 | 70.55 | 69.30 | 70.90 | 185,400 | 12,960,890 | 69.908 | 70.15 | 70.10 | 70.55 | 69.30 | 70.90 | 185,400 | 69.908 | -0.07% |
| 2024-05-24 | 0 | 70.20 | 69.80 | 70.25 | 66.30 | 71.30 | 257,600 | 17,905,135 | 69.508 | 70.20 | 69.80 | 70.25 | 66.30 | 71.30 | 257,600 | 69.508 | 4.70% |
| 2024-05-23 | 0 | 67.05 | 66.70 | 67.05 | 63.45 | 67.50 | 218,500 | 14,160,850 | 64.809 | 67.05 | 66.70 | 67.05 | 63.45 | 67.50 | 218,500 | 64.809 | 3.23% |
| 2024-05-22 | 0 | 64.95 | 64.65 | 65.10 | 64.00 | 66.20 | 263,300 | 17,079,230 | 64.866 | 64.95 | 64.65 | 65.10 | 64.00 | 66.20 | 263,300 | 64.866 | -0.31% |
| 2024-05-21 | 0 | 65.15 | 64.55 | 65.15 | 62.80 | 65.85 | 213,900 | 13,771,129 | 64.381 | 65.15 | 64.55 | 65.15 | 62.80 | 65.85 | 213,900 | 64.381 | 3.49% |
| 2024-05-20 | 0 | 62.95 | 62.30 | 62.95 | 58.85 | 62.95 | 64,700 | 3,974,725 | 61.433 | 62.95 | 62.30 | 62.95 | 58.85 | 62.95 | 64,700 | 61.433 | 6.79% |
| 2024-05-17 | 0 | 58.95 | 58.95 | 59.25 | 58.90 | 64.00 | 206,900 | 12,675,175 | 61.262 | 58.95 | 58.95 | 59.25 | 58.90 | 64.00 | 206,900 | 61.262 | -0.92% |
| 2024-05-16 | 0 | 59.50 | 59.10 | 59.55 | 57.60 | 60.50 | 103,300 | 6,083,505 | 58.892 | 59.50 | 59.10 | 59.55 | 57.60 | 60.50 | 103,300 | 58.892 | -0.17% |
| 2024-05-14 | 0 | 59.60 | 59.60 | 60.30 | 59.45 | 61.10 | 93,700 | 5,634,530 | 60.134 | 59.60 | 59.60 | 60.30 | 59.45 | 61.10 | 93,700 | 60.134 | -1.41% |
| 2024-05-13 | 0 | 60.45 | 60.10 | 60.45 | 59.75 | 61.60 | 172,000 | 10,373,880 | 60.313 | 60.45 | 60.10 | 60.45 | 59.75 | 61.60 | 172,000 | 60.313 | 0.08% |
| 2024-05-10 | 0 | 60.40 | 59.70 | 60.40 | 59.55 | 61.20 | 102,300 | 6,177,075 | 60.382 | 60.40 | 59.70 | 60.40 | 59.55 | 61.20 | 102,300 | 60.382 | 0.17% |
| 2024-05-09 | 0 | 60.30 | 59.95 | 60.30 | 59.40 | 61.35 | 187,500 | 11,316,950 | 60.357 | 60.30 | 59.95 | 60.30 | 59.40 | 61.35 | 187,500 | 60.357 | 0.50% |
| 2024-05-08 | 0 | 60.00 | 59.95 | 60.00 | 59.10 | 61.15 | 243,300 | 14,614,680 | 60.069 | 60.00 | 59.95 | 60.00 | 59.10 | 61.15 | 243,300 | 60.069 | 0.00% |
| 2024-05-07 | 0 | 60.00 | 60.00 | 60.60 | 59.05 | 61.95 | 276,200 | 16,671,215 | 60.359 | 60.00 | 60.00 | 60.60 | 59.05 | 61.95 | 276,200 | 60.359 | 0.50% |
| 2024-05-06 | 0 | 59.70 | 59.65 | 60.25 | 56.45 | 61.85 | 295,500 | 17,345,555 | 58.699 | 59.70 | 59.65 | 60.25 | 56.45 | 61.85 | 295,500 | 58.699 | -0.50% |
| 2024-05-03 | 0 | 60.00 | 60.00 | 60.50 | 57.75 | 99.35 | 509,300 | 39,018,385 | 76.612 | 60.00 | 60.00 | 60.50 | 57.75 | 99.35 | 509,300 | 76.612 | -39.24% |
| 2024-05-02 | 0 | 98.75 | 98.30 | 98.75 | 97.60 | 112.7 | 222,000 | 22,550,370 | 101.58 | 98.75 | 98.30 | 98.75 | 97.60 | 112.7 | 222,000 | 101.58 | -11.99% |
| 2024-04-30 | 0 | 112.2 | 110.8 | 112.2 | 110.0 | 115.6 | 212,400 | 23,773,720 | 111.93 | 112.2 | 110.8 | 112.2 | 110.0 | 115.6 | 212,400 | 111.93 | -0.09% |
| 2024-04-29 | 0 | 112.3 | 112.0 | 112.3 | 108.4 | 112.3 | 150,700 | 16,628,650 | 110.34 | 112.3 | 112.0 | 112.3 | 108.4 | 112.3 | 150,700 | 110.34 | 2.09% |
| 2024-04-26 | 0 | 110.0 | 109.5 | 110.0 | 106.9 | 111.3 | 195,100 | 21,236,290 | 108.85 | 110.0 | 109.5 | 110.0 | 106.9 | 111.3 | 195,100 | 108.85 | 1.38% |
| 2024-04-25 | 0 | 108.5 | 107.6 | 108.5 | 105.5 | 110.2 | 211,600 | 22,764,030 | 107.58 | 108.5 | 107.6 | 108.5 | 105.5 | 110.2 | 211,600 | 107.58 | 1.97% |
| 2024-04-24 | 0 | 106.4 | 105.7 | 106.4 | 102.6 | 106.4 | 73,100 | 7,641,850 | 104.54 | 106.4 | 105.7 | 106.4 | 102.6 | 106.4 | 73,100 | 104.54 | 2.70% |
| 2024-04-23 | 0 | 103.6 | 102.8 | 103.6 | 100.1 | 104.7 | 347,001 | 35,424,121 | 102.09 | 103.6 | 102.8 | 103.6 | 100.1 | 104.7 | 347,001 | 102.09 | 2.07% |
| 2024-04-22 | 0 | 101.5 | 100.8 | 101.5 | 97.90 | 103.5 | 589,600 | 58,806,170 | 99.739 | 101.5 | 100.8 | 101.5 | 97.90 | 103.5 | 589,600 | 99.739 | 3.62% |
| 2024-04-19 | 0 | 97.95 | 97.90 | 98.00 | 96.90 | 99.55 | 120,100 | 11,753,010 | 97.860 | 97.95 | 97.90 | 98.00 | 96.90 | 99.55 | 120,100 | 97.860 | -0.56% |
| 2024-04-18 | 0 | 98.50 | 98.40 | 98.50 | 96.25 | 99.15 | 189,700 | 18,543,615 | 97.752 | 98.50 | 98.40 | 98.50 | 96.25 | 99.15 | 189,700 | 97.752 | 1.76% |
| 2024-04-17 | 0 | 96.80 | 96.40 | 96.80 | 93.65 | 96.80 | 226,800 | 21,529,910 | 94.929 | 96.80 | 96.40 | 96.80 | 93.65 | 96.80 | 226,800 | 94.929 | 2.65% |
| 2024-04-16 | 0 | 94.30 | 93.90 | 94.30 | 92.15 | 94.35 | 191,300 | 17,830,060 | 93.205 | 94.30 | 93.90 | 94.30 | 92.15 | 94.35 | 191,300 | 93.205 | 1.56% |
| 2024-04-15 | 0 | 92.85 | 92.35 | 92.85 | 89.40 | 94.95 | 301,100 | 27,649,530 | 91.828 | 92.85 | 92.35 | 92.85 | 89.40 | 94.95 | 301,100 | 91.828 | 3.34% |
| 2024-04-12 | 0 | 89.85 | 89.80 | 90.30 | 89.55 | 91.65 | 154,300 | 13,956,770 | 90.452 | 89.85 | 89.80 | 90.30 | 89.55 | 91.65 | 154,300 | 90.452 | -0.33% |
| 2024-04-11 | 0 | 90.15 | 89.85 | 90.25 | 88.55 | 91.65 | 231,400 | 20,801,100 | 89.892 | 90.15 | 89.85 | 90.25 | 88.55 | 91.65 | 231,400 | 89.892 | 1.07% |
| 2024-04-10 | 0 | 89.20 | 88.80 | 89.20 | 88.40 | 90.35 | 159,200 | 14,158,540 | 88.936 | 89.20 | 88.80 | 89.20 | 88.40 | 90.35 | 159,200 | 88.936 | -0.61% |
| 2024-04-09 | 0 | 89.75 | 88.95 | 89.75 | 87.95 | 91.20 | 264,200 | 23,521,895 | 89.031 | 89.75 | 88.95 | 89.75 | 87.95 | 91.20 | 264,200 | 89.031 | 1.58% |
| 2024-04-08 | 0 | 88.35 | 87.55 | 88.35 | 86.70 | 89.65 | 255,200 | 22,358,350 | 87.611 | 88.35 | 87.55 | 88.35 | 86.70 | 89.65 | 255,200 | 87.611 | 1.14% |
| 2024-04-05 | 0 | 87.35 | 86.90 | 87.40 | 85.25 | 88.55 | 227,200 | 19,649,110 | 86.484 | 87.35 | 86.90 | 87.40 | 85.25 | 88.55 | 227,200 | 86.484 | 1.45% |
| 2024-04-03 | 0 | 86.10 | 85.95 | 86.10 | 85.25 | 88.35 | 228,300 | 19,573,325 | 85.735 | 86.10 | 85.95 | 86.10 | 85.25 | 88.35 | 228,300 | 85.735 | -1.94% |
| 2024-04-02 | 0 | 87.80 | 87.70 | 87.85 | 87.55 | 91.00 | 154,200 | 13,670,730 | 88.656 | 87.80 | 87.70 | 87.85 | 87.55 | 91.00 | 154,200 | 88.656 | -4.25% |
| 2024-03-28 | 0 | 91.70 | 91.25 | 91.70 | 86.90 | 92.00 | 460,900 | 41,082,715 | 89.136 | 91.70 | 91.25 | 91.70 | 86.90 | 92.00 | 460,900 | 89.136 | 4.92% |
| 2024-03-27 | 0 | 87.40 | 86.75 | 87.40 | 85.10 | 88.65 | 356,200 | 31,257,540 | 87.753 | 87.40 | 86.75 | 87.40 | 85.10 | 88.65 | 356,200 | 87.753 | 1.69% |
| 2024-03-26 | 0 | 85.95 | 85.90 | 86.00 | 80.65 | 86.35 | 557,000 | 46,742,445 | 83.918 | 85.95 | 85.90 | 86.00 | 80.65 | 86.35 | 557,000 | 83.918 | 6.77% |
| 2024-03-25 | 0 | 80.50 | 80.15 | 80.50 | 77.55 | 81.10 | 530,700 | 42,050,650 | 79.236 | 80.50 | 80.15 | 80.50 | 77.55 | 81.10 | 530,700 | 79.236 | 3.34% |
| 2024-03-22 | 0 | 77.90 | 77.90 | 78.30 | 76.70 | 79.85 | 624,000 | 48,342,110 | 77.471 | 77.90 | 77.90 | 78.30 | 76.70 | 79.85 | 624,000 | 77.471 | 0.52% |
| 2024-03-21 | 0 | 77.50 | 77.45 | 77.50 | 73.65 | 79.60 | 618,700 | 46,824,170 | 75.682 | 77.50 | 77.45 | 77.50 | 73.65 | 79.60 | 618,700 | 75.682 | 5.66% |
| 2024-03-20 | 0 | 73.35 | 73.30 | 73.55 | 71.20 | 73.50 | 1,767,000 | 124,147,695 | 70.259 | 73.35 | 73.30 | 73.55 | 71.20 | 73.50 | 1,767,000 | 70.259 | 3.02% |
| 2024-03-19 | 0 | 71.20 | 70.75 | 71.20 | 65.00 | 71.45 | 1,038,800 | 72,081,145 | 69.389 | 71.20 | 70.75 | 71.20 | 65.00 | 71.45 | 1,038,800 | 69.389 | 9.29% |
| 2024-03-18 | 0 | 65.15 | 64.70 | 65.15 | 60.00 | 65.85 | 640,000 | 40,900,655 | 63.907 | 65.15 | 64.70 | 65.15 | 60.00 | 65.85 | 640,000 | 63.907 | 7.51% |
| 2024-03-15 | 0 | 60.60 | 60.25 | 61.20 | 60.00 | 61.50 | 349,500 | 21,192,880 | 60.638 | 60.60 | 60.25 | 61.20 | 60.00 | 61.50 | 349,500 | 60.638 | 0.25% |
| 2024-03-14 | 0 | 60.45 | 60.35 | 60.45 | 59.95 | 61.40 | 305,700 | 18,530,880 | 60.618 | 60.45 | 60.35 | 60.45 | 59.95 | 61.40 | 305,700 | 60.618 | 0.25% |
| 2024-03-13 | 0 | 60.30 | 59.80 | 60.30 | 58.90 | 62.10 | 237,200 | 14,395,360 | 60.689 | 60.30 | 59.80 | 60.30 | 58.90 | 62.10 | 237,200 | 60.689 | 1.34% |
| 2024-03-12 | 0 | 59.50 | 58.55 | 59.50 | 57.70 | 60.60 | 159,600 | 9,435,135 | 59.117 | 59.50 | 58.55 | 59.50 | 57.70 | 60.60 | 159,600 | 59.117 | 2.41% |
| 2024-03-11 | 0 | 58.10 | 58.00 | 58.10 | 55.45 | 58.10 | 93,000 | 5,299,580 | 56.985 | 58.10 | 58.00 | 58.10 | 55.45 | 58.10 | 93,000 | 56.985 | 3.47% |
| 2024-03-08 | 0 | 56.15 | 55.85 | 56.60 | 55.65 | 57.90 | 102,700 | 5,811,825 | 56.590 | 56.15 | 55.85 | 56.60 | 55.65 | 57.90 | 102,700 | 56.590 | -1.14% |
| 2024-03-07 | 0 | 56.80 | 56.40 | 56.95 | 54.85 | 57.00 | 124,000 | 6,915,415 | 55.769 | 56.80 | 56.40 | 56.95 | 54.85 | 57.00 | 124,000 | 55.769 | 2.90% |
| 2024-03-06 | 0 | 55.20 | 55.15 | 55.55 | 53.90 | 56.75 | 142,800 | 7,887,865 | 55.237 | 55.20 | 55.15 | 55.55 | 53.90 | 56.75 | 142,800 | 55.237 | 0.18% |
| 2024-03-05 | 0 | 55.10 | 55.05 | 55.15 | 53.70 | 56.45 | 116,000 | 6,349,420 | 54.736 | 55.10 | 55.05 | 55.15 | 53.70 | 56.45 | 116,000 | 54.736 | -0.63% |
| 2024-03-04 | 0 | 55.45 | 54.75 | 54.90 | 53.45 | 56.90 | 148,700 | 8,145,060 | 54.775 | 55.45 | 54.75 | 54.90 | 53.45 | 56.90 | 148,700 | 54.775 | -0.89% |
| 2024-03-01 | 0 | 55.95 | 55.60 | 55.95 | 55.25 | 64.25 | 245,800 | 14,247,960 | 57.966 | 55.95 | 55.60 | 55.95 | 55.25 | 64.25 | 245,800 | 57.966 | -11.75% |
| 2024-02-29 | 0 | 63.40 | 63.40 | 64.00 | 62.70 | 65.40 | 238,300 | 15,346,505 | 64.400 | 63.40 | 63.40 | 64.00 | 62.70 | 65.40 | 238,300 | 64.400 | -1.32% |
| 2024-02-28 | 0 | 64.25 | 64.20 | 64.25 | 62.65 | 64.25 | 228,800 | 14,547,095 | 63.580 | 64.25 | 64.20 | 64.25 | 62.65 | 64.25 | 228,800 | 63.580 | 2.47% |
| 2024-02-27 | 0 | 62.70 | 62.60 | 62.70 | 60.25 | 63.05 | 359,200 | 22,207,975 | 61.826 | 62.70 | 62.60 | 62.70 | 60.25 | 63.05 | 359,200 | 61.826 | 1.79% |
| 2024-02-26 | 0 | 61.60 | 61.20 | 61.60 | 60.25 | 62.65 | 344,500 | 21,105,915 | 61.265 | 61.60 | 61.20 | 61.60 | 60.25 | 62.65 | 344,500 | 61.265 | 0.49% |
| 2024-02-23 | 0 | 61.30 | 60.60 | 61.30 | 59.90 | 63.35 | 368,300 | 22,491,025 | 61.067 | 61.30 | 60.60 | 61.30 | 59.90 | 63.35 | 368,300 | 61.067 | -2.85% |
| 2024-02-22 | 0 | 63.10 | 62.80 | 63.10 | 61.20 | 64.20 | 337,700 | 21,135,965 | 62.588 | 63.10 | 62.80 | 63.10 | 61.20 | 64.20 | 337,700 | 62.588 | 0.80% |
| 2024-02-21 | 0 | 62.60 | 61.60 | 62.60 | 60.35 | 63.05 | 222,400 | 13,830,645 | 62.188 | 62.60 | 61.60 | 62.60 | 60.35 | 63.05 | 222,400 | 62.188 | 2.54% |
| 2024-02-20 | 0 | 61.05 | 60.70 | 61.05 | 59.15 | 61.60 | 131,100 | 7,953,575 | 60.668 | 61.05 | 60.70 | 61.05 | 59.15 | 61.60 | 131,100 | 60.668 | 3.04% |
| 2024-02-19 | 0 | 59.25 | 58.80 | 59.25 | 56.75 | 59.30 | 42,300 | 2,464,625 | 58.265 | 59.25 | 58.80 | 59.25 | 56.75 | 59.30 | 42,300 | 58.265 | 1.28% |
| 2024-02-16 | 0 | 58.50 | 58.40 | 59.10 | 56.15 | 60.05 | 144,685 | 8,419,218 | 58.190 | 58.50 | 58.40 | 59.10 | 56.15 | 60.05 | 144,685 | 58.190 | -0.26% |
| 2024-02-15 | 0 | 58.65 | 58.15 | 58.65 | 53.60 | 59.15 | 167,000 | 9,382,330 | 56.182 | 58.65 | 58.15 | 58.65 | 53.60 | 59.15 | 167,000 | 56.182 | 5.01% |
| 2024-02-14 | 0 | 55.85 | 55.80 | 55.90 | 51.55 | 56.50 | 143,900 | 7,845,900 | 54.523 | 55.85 | 55.80 | 55.90 | 51.55 | 56.50 | 143,900 | 54.523 | 8.34% |
| 2024-02-09 | 0 | 51.55 | 51.50 | 51.70 | 51.35 | 51.70 | 8,400 | 432,690 | 51.511 | 51.55 | 51.50 | 51.70 | 51.35 | 51.70 | 8,400 | 51.511 | 0.78% |
| 2024-02-08 | 0 | 51.15 | 50.75 | 51.20 | 50.10 | 51.15 | 38,400 | 1,953,785 | 50.880 | 51.15 | 50.75 | 51.20 | 50.10 | 51.15 | 38,400 | 50.880 | 1.49% |
| 2024-02-07 | 0 | 50.40 | 49.50 | 50.40 | 49.30 | 51.00 | 36,200 | 1,816,640 | 50.183 | 50.40 | 49.50 | 50.40 | 49.30 | 51.00 | 36,200 | 50.183 | 0.80% |
| 2024-02-06 | 0 | 50.00 | 49.85 | 50.00 | 47.75 | 50.20 | 92,200 | 4,525,780 | 49.087 | 50.00 | 49.85 | 50.00 | 47.75 | 50.20 | 92,200 | 49.087 | 2.56% |
| 2024-02-05 | 0 | 48.75 | 48.15 | 48.75 | 47.90 | 53.55 | 105,400 | 5,345,440 | 50.716 | 48.75 | 48.15 | 48.75 | 47.90 | 53.55 | 105,400 | 50.716 | -7.76% |
| 2024-02-02 | 0 | 52.85 | 52.45 | 52.85 | 52.00 | 55.60 | 144,200 | 7,802,090 | 54.106 | 52.85 | 52.45 | 52.85 | 52.00 | 55.60 | 144,200 | 54.106 | -2.40% |
| 2024-02-01 | 0 | 54.15 | 53.95 | 54.15 | 50.20 | 54.15 | 211,200 | 11,176,505 | 52.919 | 54.15 | 53.95 | 54.15 | 50.20 | 54.15 | 211,200 | 52.919 | 6.39% |
| 2024-01-31 | 0 | 50.90 | 50.25 | 50.90 | 50.90 | 54.45 | 234,500 | 12,431,435 | 53.013 | 50.90 | 50.25 | 50.90 | 50.90 | 54.45 | 234,500 | 53.013 | 0.10% |
| 2024-01-30 | 0 | 50.85 | 50.55 | 50.85 | 49.95 | 50.90 | 65,200 | 3,291,235 | 50.479 | 50.85 | 50.55 | 50.85 | 49.95 | 50.90 | 65,200 | 50.479 | 0.30% |
| 2024-01-29 | 0 | 50.70 | 50.30 | 50.70 | 50.30 | 52.20 | 93,500 | 4,787,160 | 51.200 | 50.70 | 50.30 | 50.70 | 50.30 | 52.20 | 93,500 | 51.200 | 0.70% |
| 2024-01-26 | 0 | 50.35 | 50.25 | 50.35 | 49.80 | 51.20 | 92,000 | 4,628,100 | 50.305 | 50.35 | 50.25 | 50.35 | 49.80 | 51.20 | 92,000 | 50.305 | -0.10% |
| 2024-01-25 | 0 | 50.40 | 50.35 | 50.40 | 50.10 | 52.60 | 327,900 | 16,867,860 | 51.442 | 50.40 | 50.35 | 50.40 | 50.10 | 52.60 | 327,900 | 51.442 | 0.30% |
| 2024-01-24 | 0 | 50.25 | 50.20 | 50.25 | 46.95 | 50.25 | 467,000 | 22,753,820 | 48.723 | 50.25 | 50.20 | 50.25 | 46.95 | 50.25 | 467,000 | 48.723 | 6.35% |
| 2024-01-23 | 0 | 47.25 | 47.10 | 47.25 | 40.70 | 47.25 | 307,000 | 13,866,500 | 45.168 | 47.25 | 47.10 | 47.25 | 40.70 | 47.25 | 307,000 | 45.168 | 16.81% |
| 2024-01-22 | 0 | 40.45 | 40.25 | 40.45 | 34.40 | 40.45 | 262,300 | 9,881,875 | 37.674 | 40.45 | 40.25 | 40.45 | 34.40 | 40.45 | 262,300 | 37.674 | 18.27% |
| 2024-01-19 | 0 | 34.20 | 34.05 | 34.20 | 34.00 | 34.25 | 124,000 | 4,229,770 | 34.111 | 34.20 | 34.05 | 34.20 | 34.00 | 34.25 | 124,000 | 34.111 | 0.44% |
| 2024-01-18 | 0 | 34.05 | 33.95 | 34.05 | 33.55 | 34.40 | 105,200 | 3,577,425 | 34.006 | 34.05 | 33.95 | 34.05 | 33.55 | 34.40 | 105,200 | 34.006 | 0.00% |
| 2024-01-17 | 0 | 34.05 | 33.55 | 34.05 | 33.20 | 34.45 | 132,700 | 4,506,220 | 33.958 | 34.05 | 33.55 | 34.05 | 33.20 | 34.45 | 132,700 | 33.958 | 0.29% |
| 2024-01-16 | 0 | 33.95 | 33.60 | 34.00 | 33.10 | 34.25 | 98,300 | 3,339,170 | 33.969 | 33.95 | 33.60 | 34.00 | 33.10 | 34.25 | 98,300 | 33.969 | 0.74% |
| 2024-01-15 | 0 | 33.70 | 33.70 | 34.00 | 32.15 | 34.00 | 71,500 | 2,396,075 | 33.512 | 33.70 | 33.70 | 34.00 | 32.15 | 34.00 | 71,500 | 33.512 | 2.90% |
| 2024-01-12 | 0 | 32.75 | 32.70 | 32.75 | 32.10 | 32.75 | 30,800 | 1,002,265 | 32.541 | 32.75 | 32.70 | 32.75 | 32.10 | 32.75 | 30,800 | 32.541 | 0.31% |
| 2024-01-11 | 0 | 32.65 | 32.65 | 33.05 | 32.50 | 33.45 | 64,500 | 2,141,040 | 33.194 | 32.65 | 32.65 | 33.05 | 32.50 | 33.45 | 64,500 | 33.194 | -0.61% |
| 2024-01-10 | 0 | 32.85 | 32.85 | 33.30 | 32.80 | 33.60 | 33,300 | 1,108,375 | 33.285 | 32.85 | 32.85 | 33.30 | 32.80 | 33.60 | 33,300 | 33.285 | -1.05% |
| 2024-01-09 | 0 | 33.20 | 32.80 | 33.20 | 32.00 | 33.65 | 106,500 | 3,557,985 | 33.408 | 33.20 | 32.80 | 33.20 | 32.00 | 33.65 | 106,500 | 33.408 | 2.00% |
| 2024-01-08 | 0 | 32.55 | 32.50 | 32.60 | 32.35 | 33.05 | 39,800 | 1,296,540 | 32.576 | 32.55 | 32.50 | 32.60 | 32.35 | 33.05 | 39,800 | 32.576 | -2.84% |
| 2024-01-05 | 0 | 33.50 | 33.20 | 33.50 | 33.00 | 34.35 | 30,900 | 1,038,685 | 33.614 | 33.50 | 33.20 | 33.50 | 33.00 | 34.35 | 30,900 | 33.614 | 0.15% |
| 2024-01-04 | 0 | 33.45 | 32.70 | 33.45 | 32.00 | 33.75 | 58,000 | 1,903,505 | 32.819 | 33.45 | 32.70 | 33.45 | 32.00 | 33.75 | 58,000 | 32.819 | 2.61% |
| 2024-01-03 | 0 | 32.60 | 32.55 | 32.60 | 32.10 | 33.50 | 36,800 | 1,194,625 | 32.463 | 32.60 | 32.55 | 32.60 | 32.10 | 33.50 | 36,800 | 32.463 | -2.69% |
| 2024-01-02 | 0 | 33.50 | 33.05 | 33.50 | 32.90 | 34.85 | 185,300 | 6,263,590 | 33.802 | 33.50 | 33.05 | 33.50 | 32.90 | 34.85 | 185,300 | 33.802 | -0.59% |
| 2023-12-29 | 0 | 33.70 | 33.50 | 33.70 | 33.20 | 34.35 | 512,900 | 17,264,325 | 33.660 | 33.70 | 33.50 | 33.70 | 33.20 | 34.35 | 512,900 | 33.660 | -0.74% |
| 2023-12-28 | 0 | 33.95 | 33.90 | 34.00 | 30.20 | 34.15 | 440,500 | 14,377,065 | 32.638 | 33.95 | 33.90 | 34.00 | 30.20 | 34.15 | 440,500 | 32.638 | 13.36% |
| 2023-12-27 | 0 | 29.95 | 29.85 | 29.95 | 28.50 | 30.10 | 234,300 | 6,821,160 | 29.113 | 29.95 | 29.85 | 29.95 | 28.50 | 30.10 | 234,300 | 29.113 | 4.90% |
| 2023-12-22 | 0 | 28.55 | 28.55 | 28.60 | 25.75 | 28.80 | 454,100 | 12,533,450 | 27.601 | 28.55 | 28.55 | 28.60 | 25.75 | 28.80 | 454,100 | 27.601 | 9.39% |
| 2023-12-21 | 0 | 26.10 | 25.55 | 26.10 | 24.05 | 26.30 | 327,000 | 8,254,900 | 25.244 | 26.10 | 25.55 | 26.10 | 24.05 | 26.30 | 327,000 | 25.244 | 0.97% |
| 2023-12-20 | 0 | 25.85 | 25.85 | 26.40 | 25.85 | 30.60 | 1,743,300 | 50,013,655 | 28.689 | 25.85 | 25.85 | 26.40 | 25.85 | 30.60 | 1,743,300 | 28.689 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy