UBTECH ROBOTICS CORP LTD: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 09880 | 2023-12-29 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-31 | 0 | 126.3 | 126.3 | 126.4 | 125.9 | 132.0 | 6,795,202 | 871,833,565 | 128.30 | 126.3 | 126.3 | 126.4 | 125.9 | 132.0 | 6,795,202 | 128.30 | -2.40% |
| 2025-12-30 | 0 | 129.4 | 129.3 | 129.4 | 119.0 | 131.4 | 19,170,986 | 2,435,730,629 | 127.05 | 129.4 | 129.3 | 129.4 | 119.0 | 131.4 | 19,170,986 | 127.05 | 8.28% |
| 2025-12-29 | 0 | 119.5 | 119.5 | 119.6 | 115.6 | 124.3 | 18,814,257 | 2,266,625,267 | 120.47 | 119.5 | 119.5 | 119.6 | 115.6 | 124.3 | 18,814,257 | 120.47 | 9.13% |
| 2025-12-24 | 0 | 109.5 | 109.4 | 109.5 | 108.8 | 111.5 | 2,921,413 | 322,347,866 | 110.34 | 109.5 | 109.4 | 109.5 | 108.8 | 111.5 | 2,921,413 | 110.34 | -0.73% |
| 2025-12-23 | 0 | 110.3 | 110.1 | 110.3 | 108.6 | 115.1 | 5,750,014 | 636,756,419 | 110.74 | 110.3 | 110.1 | 110.3 | 108.6 | 115.1 | 5,750,014 | 110.74 | -3.25% |
| 2025-12-22 | 0 | 114.0 | 114.0 | 114.1 | 113.6 | 116.8 | 5,982,871 | 689,936,381 | 115.32 | 114.0 | 114.0 | 114.1 | 113.6 | 116.8 | 5,982,871 | 115.32 | 1.97% |
| 2025-12-19 | 0 | 111.8 | 111.1 | 111.8 | 107.3 | 111.8 | 10,379,944 | 1,154,382,029 | 111.21 | 111.8 | 111.1 | 111.8 | 107.3 | 111.8 | 10,379,944 | 111.21 | 4.68% |
| 2025-12-18 | 0 | 106.8 | 106.7 | 106.8 | 106.1 | 108.7 | 3,795,878 | 406,505,159 | 107.09 | 106.8 | 106.7 | 106.8 | 106.1 | 108.7 | 3,795,878 | 107.09 | -1.84% |
| 2025-12-17 | 0 | 108.8 | 108.8 | 108.9 | 106.5 | 109.5 | 4,308,396 | 466,019,052 | 108.17 | 108.8 | 108.8 | 108.9 | 106.5 | 109.5 | 4,308,396 | 108.17 | 0.37% |
| 2025-12-16 | 0 | 108.4 | 108.3 | 108.4 | 105.9 | 114.5 | 9,216,748 | 996,249,821 | 108.09 | 108.4 | 108.3 | 108.4 | 105.9 | 114.5 | 9,216,748 | 108.09 | -4.58% |
| 2025-12-15 | 0 | 113.6 | 113.6 | 113.7 | 113.4 | 120.6 | 6,960,111 | 810,782,869 | 116.49 | 113.6 | 113.6 | 113.7 | 113.4 | 120.6 | 6,960,111 | 116.49 | -1.30% |
| 2025-12-12 | 0 | 115.1 | 115.0 | 115.1 | 110.5 | 115.8 | 5,961,066 | 679,060,976 | 113.92 | 115.1 | 115.0 | 115.1 | 110.5 | 115.8 | 5,961,066 | 113.92 | 3.23% |
| 2025-12-11 | 0 | 111.5 | 111.4 | 111.5 | 110.9 | 115.4 | 5,171,538 | 580,854,716 | 112.32 | 111.5 | 111.4 | 111.5 | 110.9 | 115.4 | 5,171,538 | 112.32 | -2.79% |
| 2025-12-10 | 0 | 114.7 | 114.6 | 114.7 | 110.5 | 115.5 | 4,861,254 | 549,798,053 | 113.10 | 114.7 | 114.6 | 114.7 | 110.5 | 115.5 | 4,861,254 | 113.10 | 2.23% |
| 2025-12-09 | 0 | 112.2 | 112.0 | 112.2 | 111.0 | 114.8 | 5,328,138 | 597,994,923 | 112.23 | 112.2 | 112.0 | 112.2 | 111.0 | 114.8 | 5,328,138 | 112.23 | -2.35% |
| 2025-12-08 | 0 | 114.9 | 114.8 | 114.9 | 113.7 | 116.8 | 5,482,572 | 629,980,345 | 114.91 | 114.9 | 114.8 | 114.9 | 113.7 | 116.8 | 5,482,572 | 114.91 | -1.03% |
| 2025-12-05 | 0 | 116.1 | 116.0 | 116.1 | 112.6 | 116.9 | 10,419,670 | 1,204,638,728 | 115.61 | 116.1 | 116.0 | 116.1 | 112.6 | 116.9 | 10,419,670 | 115.61 | 2.47% |
| 2025-12-04 | 0 | 113.3 | 113.3 | 113.4 | 111.1 | 114.9 | 9,876,107 | 1,117,369,985 | 113.14 | 113.3 | 113.3 | 113.4 | 111.1 | 114.9 | 9,876,107 | 113.14 | 3.66% |
| 2025-12-03 | 0 | 109.3 | 109.1 | 109.3 | 108.0 | 113.0 | 8,926,917 | 983,016,089 | 110.12 | 109.3 | 109.1 | 109.3 | 108.0 | 113.0 | 8,926,917 | 110.12 | -2.24% |
| 2025-12-02 | 0 | 111.8 | 111.7 | 111.8 | 111.3 | 115.0 | 6,842,470 | 769,606,716 | 112.47 | 111.8 | 111.7 | 111.8 | 111.3 | 115.0 | 6,842,470 | 112.47 | -1.93% |
| 2025-12-01 | 0 | 114.0 | 114.0 | 114.1 | 112.0 | 114.6 | 5,770,217 | 655,975,962 | 113.68 | 114.0 | 114.0 | 114.1 | 112.0 | 114.6 | 5,770,217 | 113.68 | 0.88% |
| 2025-11-28 | 0 | 113.0 | 113.0 | 113.1 | 109.3 | 114.6 | 10,943,958 | 1,230,900,112 | 112.47 | 113.0 | 113.0 | 113.1 | 109.3 | 114.6 | 10,943,958 | 112.47 | 3.76% |
| 2025-11-27 | 0 | 108.9 | 108.9 | 109.0 | 108.1 | 112.7 | 9,109,982 | 1,002,007,728 | 109.99 | 108.9 | 108.9 | 109.0 | 108.1 | 112.7 | 9,109,982 | 109.99 | -1.98% |
| 2025-11-26 | 0 | 111.1 | 111.0 | 111.1 | 110.4 | 114.2 | 6,086,674 | 682,574,722 | 112.14 | 111.1 | 111.0 | 111.1 | 110.4 | 114.2 | 6,086,674 | 112.14 | 0.45% |
| 2025-11-25 | 0 | 110.6 | 110.6 | 110.7 | 105.1 | 114.8 | 18,136,311 | 2,010,092,273 | 110.83 | 110.6 | 110.6 | 110.7 | 105.1 | 114.8 | 18,136,311 | 110.83 | -0.81% |
| 2025-11-24 | 0 | 111.5 | 111.4 | 111.5 | 110.0 | 117.0 | 27,962,565 | 3,122,479,246 | 111.67 | 111.5 | 111.4 | 111.5 | 110.0 | 117.0 | 27,962,565 | 111.67 | -3.04% |
| 2025-11-21 | 0 | 115.0 | 114.9 | 115.0 | 112.2 | 117.4 | 8,462,491 | 971,283,768 | 114.78 | 115.0 | 114.9 | 115.0 | 112.2 | 117.4 | 8,462,491 | 114.78 | -3.12% |
| 2025-11-20 | 0 | 118.7 | 118.6 | 118.7 | 117.0 | 126.0 | 8,220,391 | 982,335,238 | 119.50 | 118.7 | 118.6 | 118.7 | 117.0 | 126.0 | 8,220,391 | 119.50 | -3.50% |
| 2025-11-19 | 0 | 123.0 | 122.8 | 123.0 | 121.8 | 124.5 | 4,065,425 | 500,488,917 | 123.11 | 123.0 | 122.8 | 123.0 | 121.8 | 124.5 | 4,065,425 | 123.11 | 0.00% |
| 2025-11-18 | 0 | 123.0 | 122.9 | 123.0 | 122.2 | 127.4 | 5,270,992 | 654,424,589 | 124.16 | 123.0 | 122.9 | 123.0 | 122.2 | 127.4 | 5,270,992 | 124.16 | -3.07% |
| 2025-11-17 | 0 | 126.9 | 126.8 | 126.9 | 125.0 | 128.5 | 5,635,326 | 714,086,908 | 126.72 | 126.9 | 126.8 | 126.9 | 125.0 | 128.5 | 5,635,326 | 126.72 | 2.01% |
| 2025-11-14 | 0 | 124.4 | 124.4 | 124.5 | 123.9 | 129.3 | 6,786,972 | 858,007,682 | 126.42 | 124.4 | 124.4 | 124.5 | 123.9 | 129.3 | 6,786,972 | 126.42 | -4.82% |
| 2025-11-13 | 0 | 130.7 | 130.6 | 130.7 | 128.1 | 132.9 | 5,123,264 | 667,038,531 | 130.20 | 130.7 | 130.6 | 130.7 | 128.1 | 132.9 | 5,123,264 | 130.20 | 0.77% |
| 2025-11-12 | 0 | 129.7 | 129.6 | 129.7 | 127.0 | 133.0 | 7,300,945 | 940,483,845 | 128.82 | 129.7 | 129.6 | 129.7 | 127.0 | 133.0 | 7,300,945 | 128.82 | -2.70% |
| 2025-11-11 | 0 | 133.3 | 133.2 | 133.3 | 130.3 | 135.2 | 5,964,748 | 791,993,774 | 132.78 | 133.3 | 133.2 | 133.3 | 130.3 | 135.2 | 5,964,748 | 132.78 | 1.45% |
| 2025-11-10 | 0 | 131.4 | 131.3 | 131.4 | 130.8 | 135.6 | 4,600,473 | 609,387,765 | 132.46 | 131.4 | 131.3 | 131.4 | 130.8 | 135.6 | 4,600,473 | 132.46 | 0.46% |
| 2025-11-07 | 0 | 130.8 | 130.8 | 130.9 | 130.2 | 135.0 | 4,508,675 | 593,696,226 | 131.68 | 130.8 | 130.8 | 130.9 | 130.2 | 135.0 | 4,508,675 | 131.68 | -3.11% |
| 2025-11-06 | 0 | 135.0 | 134.9 | 135.0 | 131.6 | 136.6 | 7,363,380 | 990,469,237 | 134.51 | 135.0 | 134.9 | 135.0 | 131.6 | 136.6 | 7,363,380 | 134.51 | 1.66% |
| 2025-11-05 | 0 | 132.8 | 132.8 | 133.0 | 125.5 | 133.7 | 9,147,312 | 1,181,695,132 | 129.18 | 132.8 | 132.8 | 133.0 | 125.5 | 133.7 | 9,147,312 | 129.18 | 1.30% |
| 2025-11-04 | 0 | 131.1 | 131.0 | 131.1 | 130.7 | 138.0 | 7,472,168 | 993,688,501 | 132.99 | 131.1 | 131.0 | 131.1 | 130.7 | 138.0 | 7,472,168 | 132.99 | -4.52% |
| 2025-11-03 | 0 | 137.3 | 137.2 | 137.3 | 132.9 | 139.9 | 6,390,514 | 868,364,154 | 135.88 | 137.3 | 137.2 | 137.3 | 132.9 | 139.9 | 6,390,514 | 135.88 | -0.29% |
| 2025-10-31 | 0 | 137.7 | 137.7 | 137.8 | 137.7 | 144.5 | 7,581,294 | 1,065,353,617 | 140.52 | 137.7 | 137.7 | 137.8 | 137.7 | 144.5 | 7,581,294 | 140.52 | -3.10% |
| 2025-10-30 | 0 | 142.1 | 142.1 | 142.2 | 139.3 | 144.5 | 8,887,674 | 1,263,652,306 | 142.18 | 142.1 | 142.1 | 142.2 | 139.3 | 144.5 | 8,887,674 | 142.18 | 1.50% |
| 2025-10-28 | 0 | 140.0 | 139.9 | 140.0 | 137.7 | 146.1 | 10,667,141 | 1,510,443,225 | 141.60 | 140.0 | 139.9 | 140.0 | 137.7 | 146.1 | 10,667,141 | 141.60 | -2.23% |
| 2025-10-27 | 0 | 143.2 | 143.1 | 143.2 | 139.3 | 146.9 | 10,451,008 | 1,485,615,326 | 142.15 | 143.2 | 143.1 | 143.2 | 139.3 | 146.9 | 10,451,008 | 142.15 | 0.35% |
| 2025-10-24 | 0 | 142.7 | 142.6 | 142.7 | 135.6 | 143.0 | 11,614,164 | 1,622,757,663 | 139.72 | 142.7 | 142.6 | 142.7 | 135.6 | 143.0 | 11,614,164 | 139.72 | 6.81% |
| 2025-10-23 | 0 | 133.6 | 133.5 | 133.6 | 130.5 | 136.7 | 7,019,244 | 930,532,246 | 132.57 | 133.6 | 133.5 | 133.6 | 130.5 | 136.7 | 7,019,244 | 132.57 | -1.62% |
| 2025-10-22 | 0 | 135.8 | 135.6 | 135.8 | 132.4 | 140.0 | 9,970,672 | 1,361,812,705 | 136.58 | 135.8 | 135.6 | 135.8 | 132.4 | 140.0 | 9,970,672 | 136.58 | 1.04% |
| 2025-10-21 | 0 | 134.4 | 134.3 | 134.4 | 133.1 | 137.7 | 9,018,214 | 1,219,857,083 | 135.27 | 134.4 | 134.3 | 134.4 | 133.1 | 137.7 | 9,018,214 | 135.27 | -0.30% |
| 2025-10-20 | 0 | 134.8 | 134.7 | 134.8 | 126.9 | 134.8 | 14,190,989 | 1,874,086,239 | 132.06 | 134.8 | 134.7 | 134.8 | 126.9 | 134.8 | 14,190,989 | 132.06 | 9.77% |
| 2025-10-17 | 0 | 122.8 | 122.7 | 122.8 | 121.5 | 131.7 | 11,727,288 | 1,466,713,459 | 125.07 | 122.8 | 122.7 | 122.8 | 121.5 | 131.7 | 11,727,288 | 125.07 | -6.40% |
| 2025-10-16 | 0 | 131.2 | 131.2 | 131.3 | 130.2 | 137.0 | 11,220,512 | 1,499,172,649 | 133.61 | 131.2 | 131.2 | 131.3 | 130.2 | 137.0 | 11,220,512 | 133.61 | 0.08% |
| 2025-10-15 | 0 | 131.1 | 131.0 | 131.1 | 125.0 | 132.5 | 11,341,837 | 1,472,472,212 | 129.83 | 131.1 | 131.0 | 131.1 | 125.0 | 132.5 | 11,341,837 | 129.83 | 4.13% |
| 2025-10-14 | 0 | 125.9 | 125.7 | 125.9 | 125.1 | 139.0 | 13,518,729 | 1,757,033,688 | 129.97 | 125.9 | 125.7 | 125.9 | 125.1 | 139.0 | 13,518,729 | 129.97 | -5.83% |
| 2025-10-13 | 0 | 133.7 | 133.6 | 133.7 | 126.4 | 136.4 | 14,166,011 | 1,869,283,139 | 131.96 | 133.7 | 133.6 | 133.7 | 126.4 | 136.4 | 14,166,011 | 131.96 | -0.45% |
| 2025-10-10 | 0 | 134.3 | 134.2 | 134.3 | 133.2 | 140.9 | 15,242,239 | 2,089,934,578 | 137.11 | 134.3 | 134.2 | 134.3 | 133.2 | 140.9 | 15,242,239 | 137.11 | -2.26% |
| 2025-10-09 | 0 | 137.4 | 137.4 | 137.5 | 136.7 | 154.6 | 29,863,694 | 4,266,302,722 | 142.86 | 137.4 | 137.4 | 137.5 | 136.7 | 154.6 | 29,863,694 | 142.86 | -9.49% |
| 2025-10-08 | 0 | 151.8 | 151.6 | 151.8 | 148.1 | 155.2 | 3,171,989 | 478,125,201 | 150.73 | 151.8 | 151.6 | 151.8 | 148.1 | 155.2 | 3,171,989 | 150.73 | -2.19% |
| 2025-10-06 | 0 | 155.2 | 155.1 | 155.2 | 149.5 | 156.5 | 2,220,955 | 340,648,447 | 153.38 | 155.2 | 155.1 | 155.2 | 149.5 | 156.5 | 2,220,955 | 153.38 | -1.34% |
| 2025-10-03 | 0 | 157.3 | 157.0 | 157.3 | 152.7 | 161.0 | 2,991,020 | 468,376,403 | 156.59 | 157.3 | 157.0 | 157.3 | 152.7 | 161.0 | 2,991,020 | 156.59 | -0.25% |
| 2025-10-02 | 0 | 157.7 | 157.6 | 157.7 | 151.4 | 158.5 | 4,251,549 | 660,662,798 | 155.39 | 157.7 | 157.6 | 157.7 | 151.4 | 158.5 | 4,251,549 | 155.39 | 2.34% |
| 2025-09-30 | 0 | 154.1 | 154.1 | 154.2 | 141.4 | 155.2 | 19,146,720 | 2,873,626,808 | 150.08 | 154.1 | 154.1 | 154.2 | 141.4 | 155.2 | 19,146,720 | 150.08 | 8.98% |
| 2025-09-29 | 0 | 141.4 | 141.3 | 141.4 | 135.5 | 142.6 | 11,823,843 | 1,647,881,006 | 139.37 | 141.4 | 141.3 | 141.4 | 135.5 | 142.6 | 11,823,843 | 139.37 | 5.76% |
| 2025-09-26 | 0 | 133.7 | 133.7 | 133.8 | 132.1 | 144.9 | 16,268,357 | 2,245,051,611 | 138.00 | 133.7 | 133.7 | 133.8 | 132.1 | 144.9 | 16,268,357 | 138.00 | -5.04% |
| 2025-09-25 | 0 | 140.8 | 140.7 | 140.8 | 136.0 | 144.9 | 14,858,888 | 2,104,663,688 | 141.64 | 140.8 | 140.7 | 140.8 | 136.0 | 144.9 | 14,858,888 | 141.64 | 3.68% |
| 2025-09-24 | 0 | 135.8 | 135.7 | 135.8 | 127.0 | 137.5 | 14,329,079 | 1,891,812,975 | 132.03 | 135.8 | 135.7 | 135.8 | 127.0 | 137.5 | 14,329,079 | 132.03 | 3.03% |
| 2025-09-23 | 0 | 131.8 | 131.6 | 131.8 | 126.3 | 135.6 | 13,923,062 | 1,822,058,097 | 130.87 | 131.8 | 131.6 | 131.8 | 126.3 | 135.6 | 13,923,062 | 130.87 | -1.86% |
| 2025-09-22 | 0 | 134.3 | 134.0 | 134.3 | 129.8 | 135.8 | 14,827,939 | 1,976,681,698 | 133.31 | 134.3 | 134.0 | 134.3 | 129.8 | 135.8 | 14,827,939 | 133.31 | 4.84% |
| 2025-09-19 | 0 | 128.1 | 128.0 | 128.1 | 124.2 | 129.6 | 15,258,316 | 1,936,316,288 | 126.90 | 128.1 | 128.0 | 128.1 | 124.2 | 129.6 | 15,258,316 | 126.90 | 0.08% |
| 2025-09-18 | 0 | 128.0 | 128.0 | 128.1 | 123.0 | 137.1 | 38,004,597 | 4,959,604,427 | 130.50 | 128.0 | 128.0 | 128.1 | 123.0 | 137.1 | 38,004,597 | 130.50 | -1.46% |
| 2025-09-17 | 0 | 129.9 | 129.8 | 129.9 | 117.0 | 129.9 | 26,012,896 | 3,241,604,474 | 124.62 | 129.9 | 129.8 | 129.9 | 117.0 | 129.9 | 26,012,896 | 124.62 | 10.18% |
| 2025-09-16 | 0 | 117.9 | 117.8 | 117.9 | 109.1 | 118.6 | 20,049,627 | 2,299,875,940 | 114.71 | 117.9 | 117.8 | 117.9 | 109.1 | 118.6 | 20,049,627 | 114.71 | 4.99% |
| 2025-09-15 | 0 | 112.3 | 112.3 | 112.4 | 110.3 | 114.8 | 10,190,139 | 1,148,695,909 | 112.73 | 112.3 | 112.3 | 112.4 | 110.3 | 114.8 | 10,190,139 | 112.73 | -0.35% |
| 2025-09-12 | 0 | 112.7 | 112.7 | 112.8 | 110.0 | 116.8 | 19,741,930 | 2,256,649,112 | 114.31 | 112.7 | 112.7 | 112.8 | 110.0 | 116.8 | 19,741,930 | 114.31 | 2.73% |
| 2025-09-11 | 0 | 109.7 | 109.5 | 109.7 | 104.9 | 110.5 | 8,757,345 | 948,817,042 | 108.35 | 109.7 | 109.5 | 109.7 | 104.9 | 110.5 | 8,757,345 | 108.35 | 1.67% |
| 2025-09-10 | 0 | 107.9 | 107.8 | 107.9 | 104.2 | 109.3 | 12,263,462 | 1,310,557,695 | 106.87 | 107.9 | 107.8 | 107.9 | 104.2 | 109.3 | 12,263,462 | 106.87 | -1.01% |
| 2025-09-09 | 0 | 109.0 | 108.9 | 109.0 | 107.6 | 111.6 | 11,545,814 | 1,259,090,445 | 109.05 | 109.0 | 108.9 | 109.0 | 107.6 | 111.6 | 11,545,814 | 109.05 | -0.73% |
| 2025-09-08 | 0 | 109.8 | 109.7 | 109.8 | 106.2 | 112.5 | 22,101,622 | 2,435,125,937 | 110.18 | 109.8 | 109.7 | 109.8 | 106.2 | 112.5 | 22,101,622 | 110.18 | 2.62% |
| 2025-09-05 | 0 | 107.0 | 106.6 | 107.0 | 102.0 | 107.8 | 19,490,703 | 2,056,836,604 | 105.53 | 107.0 | 106.6 | 107.0 | 102.0 | 107.8 | 19,490,703 | 105.53 | 4.39% |
| 2025-09-04 | 0 | 102.5 | 102.2 | 102.5 | 100.0 | 112.3 | 32,545,330 | 3,441,349,666 | 105.74 | 102.5 | 102.2 | 102.5 | 100.0 | 112.3 | 32,545,330 | 105.74 | -0.87% |
| 2025-09-03 | 0 | 103.4 | 103.4 | 103.5 | 101.5 | 108.4 | 15,014,316 | 1,566,183,205 | 104.31 | 103.4 | 103.4 | 103.5 | 101.5 | 108.4 | 15,014,316 | 104.31 | -1.99% |
| 2025-09-02 | 0 | 105.5 | 105.4 | 105.5 | 97.80 | 106.0 | 33,350,928 | 3,433,604,441 | 102.95 | 105.5 | 105.4 | 105.5 | 97.80 | 106.0 | 33,350,928 | 102.95 | 5.18% |
| 2025-09-01 | 0 | 100.3 | 100.3 | 100.4 | 97.40 | 103.5 | 21,653,414 | 2,167,927,239 | 100.12 | 100.3 | 100.3 | 100.4 | 97.40 | 103.5 | 21,653,414 | 100.12 | 4.81% |
| 2025-08-29 | 0 | 95.70 | 95.65 | 95.70 | 93.50 | 97.55 | 8,634,628 | 824,924,137 | 95.537 | 95.70 | 95.65 | 95.70 | 93.50 | 97.55 | 8,634,628 | 95.537 | -0.83% |
| 2025-08-28 | 0 | 96.50 | 96.45 | 96.50 | 90.50 | 96.60 | 12,163,169 | 1,137,108,779 | 93.488 | 96.50 | 96.45 | 96.50 | 90.50 | 96.60 | 12,163,169 | 93.488 | 2.99% |
| 2025-08-27 | 0 | 93.70 | 93.65 | 93.70 | 93.00 | 97.70 | 10,842,610 | 1,039,257,326 | 95.849 | 93.70 | 93.65 | 93.70 | 93.00 | 97.70 | 10,842,610 | 95.849 | -0.95% |
| 2025-08-26 | 0 | 94.60 | 94.55 | 94.60 | 94.40 | 98.20 | 7,293,968 | 701,462,003 | 96.170 | 94.60 | 94.55 | 94.60 | 94.40 | 98.20 | 7,293,968 | 96.170 | -2.02% |
| 2025-08-25 | 0 | 96.55 | 96.50 | 96.55 | 94.50 | 97.30 | 12,410,956 | 1,192,165,901 | 96.058 | 96.55 | 96.50 | 96.55 | 94.50 | 97.30 | 12,410,956 | 96.058 | 2.17% |
| 2025-08-22 | 0 | 94.50 | 94.45 | 94.50 | 88.80 | 95.60 | 15,325,043 | 1,418,286,201 | 92.547 | 94.50 | 94.45 | 94.50 | 88.80 | 95.60 | 15,325,043 | 92.547 | 6.48% |
| 2025-08-21 | 0 | 88.75 | 88.70 | 88.75 | 87.80 | 90.45 | 7,463,494 | 662,593,887 | 88.778 | 88.75 | 88.70 | 88.75 | 87.80 | 90.45 | 7,463,494 | 88.778 | -0.89% |
| 2025-08-20 | 0 | 89.55 | 89.50 | 89.55 | 88.50 | 92.15 | 10,370,676 | 932,222,692 | 89.890 | 89.55 | 89.50 | 89.55 | 88.50 | 92.15 | 10,370,676 | 89.890 | -2.72% |
| 2025-08-19 | 0 | 92.05 | 92.05 | 92.10 | 90.90 | 95.20 | 12,035,866 | 1,121,126,441 | 93.149 | 92.05 | 92.05 | 92.10 | 90.90 | 95.20 | 12,035,866 | 93.149 | -1.55% |
| 2025-08-18 | 0 | 93.50 | 93.50 | 93.55 | 92.80 | 96.20 | 9,211,801 | 864,914,637 | 93.892 | 93.50 | 93.50 | 93.55 | 92.80 | 96.20 | 9,211,801 | 93.892 | 0.65% |
| 2025-08-15 | 0 | 92.90 | 92.90 | 93.00 | 90.60 | 94.00 | 9,838,100 | 907,599,269 | 92.254 | 92.90 | 92.90 | 93.00 | 90.60 | 94.00 | 9,838,100 | 92.254 | 0.87% |
| 2025-08-14 | 0 | 92.10 | 92.05 | 92.10 | 91.55 | 95.20 | 10,979,685 | 1,025,218,671 | 93.374 | 92.10 | 92.05 | 92.10 | 91.55 | 95.20 | 10,979,685 | 93.374 | -2.33% |
| 2025-08-13 | 0 | 94.30 | 94.30 | 94.35 | 93.00 | 95.15 | 8,143,735 | 768,207,054 | 94.331 | 94.30 | 94.30 | 94.35 | 93.00 | 95.15 | 8,143,735 | 94.331 | 1.56% |
| 2025-08-12 | 0 | 92.85 | 92.80 | 92.85 | 91.50 | 94.50 | 6,732,642 | 624,162,009 | 92.707 | 92.85 | 92.80 | 92.85 | 91.50 | 94.50 | 6,732,642 | 92.707 | -0.91% |
| 2025-08-11 | 0 | 93.70 | 93.60 | 93.70 | 91.75 | 94.45 | 6,885,081 | 642,400,531 | 93.303 | 93.70 | 93.60 | 93.70 | 91.75 | 94.45 | 6,885,081 | 93.303 | 0.97% |
| 2025-08-08 | 0 | 92.80 | 92.75 | 92.80 | 92.50 | 98.75 | 12,362,915 | 1,163,899,224 | 94.144 | 92.80 | 92.75 | 92.80 | 92.50 | 98.75 | 12,362,915 | 94.144 | -5.06% |
| 2025-08-07 | 0 | 97.75 | 97.65 | 97.75 | 95.80 | 99.60 | 7,362,287 | 716,794,569 | 97.360 | 97.75 | 97.65 | 97.75 | 95.80 | 99.60 | 7,362,287 | 97.360 | -0.15% |
| 2025-08-06 | 0 | 97.90 | 97.90 | 97.95 | 97.30 | 102.2 | 17,654,911 | 1,760,803,586 | 99.734 | 97.90 | 97.90 | 97.95 | 97.30 | 102.2 | 17,654,911 | 99.734 | 0.31% |
| 2025-08-05 | 0 | 97.60 | 97.55 | 97.60 | 95.55 | 98.05 | 11,236,665 | 1,090,613,129 | 97.058 | 97.60 | 97.55 | 97.60 | 95.55 | 98.05 | 11,236,665 | 97.058 | 0.31% |
| 2025-08-04 | 0 | 97.30 | 97.30 | 97.35 | 88.30 | 98.00 | 25,260,717 | 2,385,828,093 | 94.448 | 97.30 | 97.30 | 97.35 | 88.30 | 98.00 | 25,260,717 | 94.448 | 10.13% |
| 2025-08-01 | 0 | 88.35 | 88.30 | 88.35 | 87.20 | 91.80 | 6,623,001 | 591,331,028 | 89.284 | 88.35 | 88.30 | 88.35 | 87.20 | 91.80 | 6,623,001 | 89.284 | -1.83% |
| 2025-07-31 | 0 | 90.00 | 90.00 | 90.05 | 88.00 | 92.00 | 10,499,674 | 951,161,361 | 90.590 | 90.00 | 90.00 | 90.05 | 88.00 | 92.00 | 10,499,674 | 90.590 | 1.35% |
| 2025-07-30 | 0 | 88.80 | 88.80 | 88.85 | 87.20 | 92.40 | 12,433,320 | 1,121,635,545 | 90.212 | 88.80 | 88.80 | 88.85 | 87.20 | 92.40 | 12,433,320 | 90.212 | -2.79% |
| 2025-07-29 | 0 | 91.35 | 91.30 | 91.35 | 89.50 | 92.50 | 10,621,710 | 965,213,647 | 90.872 | 91.35 | 91.30 | 91.35 | 89.50 | 92.50 | 10,621,710 | 90.872 | -0.60% |
| 2025-07-28 | 0 | 91.90 | 91.90 | 91.95 | 91.10 | 94.85 | 13,205,734 | 1,216,822,757 | 92.144 | 91.90 | 91.90 | 91.95 | 91.10 | 94.85 | 13,205,734 | 92.144 | -3.16% |
| 2025-07-25 | 0 | 94.90 | 94.85 | 94.90 | 90.20 | 94.95 | 17,185,554 | 1,610,160,430 | 93.693 | 94.90 | 94.85 | 94.90 | 90.20 | 94.95 | 17,185,554 | 93.693 | 2.26% |
| 2025-07-24 | 0 | 92.80 | 92.80 | 92.85 | 90.80 | 94.25 | 16,570,800 | 1,535,242,964 | 92.647 | 92.80 | 92.80 | 92.85 | 90.80 | 94.25 | 16,570,800 | 92.647 | 3.11% |
| 2025-07-23 | 0 | 90.00 | 89.95 | 90.00 | 83.65 | 90.00 | 14,031,092 | 1,211,874,795 | 86.371 | 90.00 | 89.95 | 90.00 | 83.65 | 90.00 | 14,031,092 | 86.371 | 5.76% |
| 2025-07-22 | 0 | 85.10 | 85.05 | 85.10 | 84.15 | 87.00 | 21,604,719 | 1,843,320,357 | 85.320 | 85.10 | 85.05 | 85.10 | 84.15 | 87.00 | 21,604,719 | 85.320 | -5.71% |
| 2025-07-21 | 0 | 90.25 | 90.25 | 90.30 | 89.05 | 94.30 | 24,449,149 | 2,236,024,748 | 91.456 | 90.25 | 90.25 | 90.30 | 89.05 | 94.30 | 24,449,149 | 91.456 | 5.25% |
| 2025-07-18 | 0 | 85.75 | 85.70 | 85.75 | 84.65 | 88.70 | 10,625,319 | 914,366,767 | 86.055 | 85.75 | 85.70 | 85.75 | 84.65 | 88.70 | 10,625,319 | 86.055 | -1.15% |
| 2025-07-17 | 0 | 86.75 | 86.70 | 86.75 | 80.50 | 86.95 | 15,639,124 | 1,321,508,622 | 84.500 | 86.75 | 86.70 | 86.75 | 80.50 | 86.95 | 15,639,124 | 84.500 | 7.03% |
| 2025-07-16 | 0 | 81.05 | 81.00 | 81.05 | 80.05 | 82.95 | 7,173,241 | 585,598,841 | 81.637 | 81.05 | 81.00 | 81.05 | 80.05 | 82.95 | 7,173,241 | 81.637 | 0.25% |
| 2025-07-15 | 0 | 80.85 | 80.80 | 80.85 | 77.35 | 80.85 | 7,570,272 | 598,658,595 | 79.080 | 80.85 | 80.80 | 80.85 | 77.35 | 80.85 | 7,570,272 | 79.080 | 1.89% |
| 2025-07-14 | 0 | 79.35 | 79.35 | 79.50 | 77.85 | 80.00 | 7,835,048 | 620,784,712 | 79.232 | 79.35 | 79.35 | 79.50 | 77.85 | 80.00 | 7,835,048 | 79.232 | 2.92% |
| 2025-07-11 | 0 | 77.10 | 77.05 | 77.10 | 75.50 | 78.75 | 6,986,071 | 539,209,394 | 77.183 | 77.10 | 77.05 | 77.10 | 75.50 | 78.75 | 6,986,071 | 77.183 | 1.58% |
| 2025-07-10 | 0 | 75.90 | 75.90 | 75.95 | 75.50 | 77.80 | 5,804,150 | 441,526,575 | 76.071 | 75.90 | 75.90 | 75.95 | 75.50 | 77.80 | 5,804,150 | 76.071 | -2.19% |
| 2025-07-09 | 0 | 77.60 | 77.60 | 77.65 | 77.20 | 81.50 | 8,304,728 | 657,030,140 | 79.115 | 77.60 | 77.60 | 77.65 | 77.20 | 81.50 | 8,304,728 | 79.115 | -0.77% |
| 2025-07-08 | 0 | 78.20 | 78.05 | 78.20 | 77.15 | 78.40 | 3,396,502 | 264,313,639 | 77.819 | 78.20 | 78.05 | 78.20 | 77.15 | 78.40 | 3,396,502 | 77.819 | 1.43% |
| 2025-07-07 | 0 | 77.10 | 77.10 | 77.15 | 76.45 | 79.00 | 3,058,650 | 235,628,666 | 77.037 | 77.10 | 77.10 | 77.15 | 76.45 | 79.00 | 3,058,650 | 77.037 | -2.10% |
| 2025-07-04 | 0 | 78.75 | 78.75 | 78.80 | 76.35 | 81.40 | 6,368,150 | 500,979,522 | 78.670 | 78.75 | 78.75 | 78.80 | 76.35 | 81.40 | 6,368,150 | 78.670 | 0.45% |
| 2025-07-03 | 0 | 78.40 | 78.40 | 78.45 | 77.95 | 81.05 | 4,713,783 | 371,456,395 | 78.802 | 78.40 | 78.40 | 78.45 | 77.95 | 81.05 | 4,713,783 | 78.802 | -2.43% |
| 2025-07-02 | 0 | 80.35 | 80.30 | 80.35 | 79.95 | 83.20 | 4,061,200 | 328,503,748 | 80.888 | 80.35 | 80.30 | 80.35 | 79.95 | 83.20 | 4,061,200 | 80.888 | -3.08% |
| 2025-06-30 | 0 | 82.90 | 82.80 | 82.90 | 82.60 | 84.05 | 2,869,986 | 238,913,413 | 83.245 | 82.90 | 82.80 | 82.90 | 82.60 | 84.05 | 2,869,986 | 83.245 | -0.48% |
| 2025-06-27 | 0 | 83.30 | 83.00 | 83.30 | 81.95 | 84.00 | 3,372,640 | 279,687,487 | 82.928 | 83.30 | 83.00 | 83.30 | 81.95 | 84.00 | 3,372,640 | 82.928 | 0.48% |
| 2025-06-26 | 0 | 82.90 | 82.80 | 82.90 | 82.05 | 84.75 | 4,143,962 | 345,127,249 | 83.284 | 82.90 | 82.80 | 82.90 | 82.05 | 84.75 | 4,143,962 | 83.284 | -1.25% |
| 2025-06-25 | 0 | 83.95 | 83.65 | 83.95 | 82.45 | 84.35 | 6,586,510 | 549,969,552 | 83.499 | 83.95 | 83.65 | 83.95 | 82.45 | 84.35 | 6,586,510 | 83.499 | 2.00% |
| 2025-06-24 | 0 | 82.30 | 82.20 | 82.30 | 77.35 | 82.80 | 8,867,100 | 719,554,901 | 81.149 | 82.30 | 82.20 | 82.30 | 77.35 | 82.80 | 8,867,100 | 81.149 | 6.61% |
| 2025-06-23 | 0 | 77.20 | 77.15 | 77.20 | 73.50 | 77.25 | 4,542,050 | 343,748,994 | 75.681 | 77.20 | 77.15 | 77.20 | 73.50 | 77.25 | 4,542,050 | 75.681 | 2.25% |
| 2025-06-20 | 0 | 75.50 | 75.45 | 75.50 | 75.05 | 79.00 | 6,143,253 | 468,090,283 | 76.196 | 75.50 | 75.45 | 75.50 | 75.05 | 79.00 | 6,143,253 | 76.196 | -2.71% |
| 2025-06-19 | 0 | 77.60 | 77.60 | 77.65 | 77.50 | 81.20 | 4,925,100 | 389,704,713 | 79.126 | 77.60 | 77.60 | 77.65 | 77.50 | 81.20 | 4,925,100 | 79.126 | -3.24% |
| 2025-06-18 | 0 | 80.20 | 80.20 | 80.25 | 79.10 | 82.35 | 3,784,841 | 305,754,522 | 80.784 | 80.20 | 80.20 | 80.25 | 79.10 | 82.35 | 3,784,841 | 80.784 | 0.00% |
| 2025-06-17 | 0 | 80.20 | 80.15 | 80.20 | 79.05 | 82.15 | 5,359,329 | 432,271,221 | 80.658 | 80.20 | 80.15 | 80.20 | 79.05 | 82.15 | 5,359,329 | 80.658 | 1.45% |
| 2025-06-16 | 0 | 79.05 | 79.05 | 79.10 | 77.15 | 79.65 | 3,118,860 | 245,376,898 | 78.675 | 79.05 | 79.05 | 79.10 | 77.15 | 79.65 | 3,118,860 | 78.675 | 0.70% |
| 2025-06-13 | 0 | 78.50 | 78.50 | 78.55 | 77.35 | 81.75 | 8,358,292 | 660,167,929 | 78.984 | 78.50 | 78.50 | 78.55 | 77.35 | 81.75 | 8,358,292 | 78.984 | -4.27% |
| 2025-06-12 | 0 | 82.00 | 81.95 | 82.00 | 80.85 | 82.50 | 4,910,520 | 400,473,942 | 81.554 | 82.00 | 81.95 | 82.00 | 80.85 | 82.50 | 4,910,520 | 81.554 | -1.09% |
| 2025-06-11 | 0 | 82.90 | 82.90 | 82.95 | 82.15 | 84.95 | 7,063,400 | 590,325,569 | 83.575 | 82.90 | 82.90 | 82.95 | 82.15 | 84.95 | 7,063,400 | 83.575 | 1.10% |
| 2025-06-10 | 0 | 82.00 | 82.00 | 82.05 | 80.00 | 84.45 | 7,849,400 | 644,409,235 | 82.097 | 82.00 | 82.00 | 82.05 | 80.00 | 84.45 | 7,849,400 | 82.097 | -1.26% |
| 2025-06-09 | 0 | 83.05 | 83.00 | 83.05 | 81.05 | 83.35 | 5,401,850 | 445,841,074 | 82.535 | 83.05 | 83.00 | 83.05 | 81.05 | 83.35 | 5,401,850 | 82.535 | 1.34% |
| 2025-06-06 | 0 | 81.95 | 81.90 | 81.95 | 81.60 | 85.70 | 5,437,935 | 452,566,484 | 83.224 | 81.95 | 81.90 | 81.95 | 81.60 | 85.70 | 5,437,935 | 83.224 | -4.10% |
| 2025-06-05 | 0 | 85.45 | 85.40 | 85.45 | 82.40 | 85.50 | 6,667,650 | 562,423,463 | 84.351 | 85.45 | 85.40 | 85.45 | 82.40 | 85.50 | 6,667,650 | 84.351 | 3.20% |
| 2025-06-04 | 0 | 82.80 | 82.80 | 82.85 | 82.00 | 84.30 | 5,607,564 | 468,376,095 | 83.526 | 82.80 | 82.80 | 82.85 | 82.00 | 84.30 | 5,607,564 | 83.526 | 1.22% |
| 2025-06-03 | 0 | 81.80 | 81.75 | 81.80 | 80.50 | 83.40 | 4,913,835 | 403,792,206 | 82.175 | 81.80 | 81.75 | 81.80 | 80.50 | 83.40 | 4,913,835 | 82.175 | 0.12% |
| 2025-06-02 | 0 | 81.70 | 81.65 | 81.70 | 80.00 | 84.20 | 1,504,120 | 121,987,436 | 81.102 | 81.70 | 81.65 | 81.70 | 80.00 | 84.20 | 1,504,120 | 81.102 | -2.39% |
| 2025-05-30 | 0 | 83.70 | 83.35 | 83.70 | 82.25 | 85.55 | 5,507,866 | 457,748,044 | 83.108 | 83.70 | 83.35 | 83.70 | 82.25 | 85.55 | 5,507,866 | 83.108 | -2.79% |
| 2025-05-29 | 0 | 86.10 | 86.05 | 86.10 | 84.60 | 86.50 | 5,210,741 | 447,616,700 | 85.903 | 86.10 | 86.05 | 86.10 | 84.60 | 86.50 | 5,210,741 | 85.903 | 2.01% |
| 2025-05-28 | 0 | 84.40 | 84.35 | 84.40 | 84.25 | 88.60 | 7,213,400 | 616,165,487 | 85.420 | 84.40 | 84.35 | 84.40 | 84.25 | 88.60 | 7,213,400 | 85.420 | -3.87% |
| 2025-05-27 | 0 | 87.80 | 87.75 | 87.80 | 87.00 | 91.00 | 7,013,757 | 617,295,112 | 88.012 | 87.80 | 87.75 | 87.80 | 87.00 | 91.00 | 7,013,757 | 88.012 | -3.09% |
| 2025-05-26 | 0 | 90.60 | 90.55 | 90.60 | 89.50 | 92.25 | 5,125,650 | 465,138,566 | 90.747 | 90.60 | 90.55 | 90.60 | 89.50 | 92.25 | 5,125,650 | 90.747 | -0.11% |
| 2025-05-23 | 0 | 90.70 | 90.65 | 90.70 | 88.85 | 92.65 | 7,712,686 | 699,889,778 | 90.745 | 90.70 | 90.65 | 90.70 | 88.85 | 92.65 | 7,712,686 | 90.745 | 1.00% |
| 2025-05-22 | 0 | 89.80 | 89.75 | 89.80 | 89.25 | 92.45 | 6,311,286 | 572,929,723 | 90.779 | 89.80 | 89.75 | 89.80 | 89.25 | 92.45 | 6,311,286 | 90.779 | -0.11% |
| 2025-05-21 | 0 | 89.90 | 89.90 | 89.95 | 89.90 | 93.20 | 8,273,770 | 752,036,046 | 90.894 | 89.90 | 89.90 | 89.95 | 89.90 | 93.20 | 8,273,770 | 90.894 | -2.92% |
| 2025-05-20 | 0 | 92.60 | 92.55 | 92.60 | 92.05 | 94.90 | 5,638,370 | 525,168,695 | 93.142 | 92.60 | 92.55 | 92.60 | 92.05 | 94.90 | 5,638,370 | 93.142 | -0.75% |
| 2025-05-19 | 0 | 93.30 | 93.30 | 93.35 | 91.60 | 96.90 | 11,917,112 | 1,116,400,052 | 93.680 | 93.30 | 93.30 | 93.35 | 91.60 | 96.90 | 11,917,112 | 93.680 | -2.81% |
| 2025-05-16 | 0 | 96.00 | 95.95 | 96.00 | 89.05 | 98.90 | 19,257,812 | 1,825,097,860 | 94.772 | 96.00 | 95.95 | 96.00 | 89.05 | 98.90 | 19,257,812 | 94.772 | 4.86% |
| 2025-05-15 | 0 | 91.55 | 91.50 | 91.55 | 90.85 | 94.90 | 7,999,740 | 737,932,465 | 92.245 | 91.55 | 91.50 | 91.55 | 90.85 | 94.90 | 7,999,740 | 92.245 | -2.61% |
| 2025-05-14 | 0 | 94.00 | 94.00 | 94.05 | 92.75 | 99.40 | 18,110,563 | 1,732,647,872 | 95.671 | 94.00 | 94.00 | 94.05 | 92.75 | 99.40 | 18,110,563 | 95.671 | 2.01% |
| 2025-05-13 | 0 | 92.15 | 92.15 | 92.20 | 91.35 | 103.9 | 31,399,386 | 2,986,076,051 | 95.100 | 92.15 | 92.15 | 92.20 | 91.35 | 103.9 | 31,399,386 | 95.100 | 5.68% |
| 2025-05-12 | 0 | 87.20 | 87.15 | 87.20 | 82.15 | 87.20 | 14,618,552 | 1,225,404,620 | 83.825 | 87.20 | 87.15 | 87.20 | 82.15 | 87.20 | 14,618,552 | 83.825 | 9.69% |
| 2025-05-09 | 0 | 79.50 | 79.50 | 79.55 | 77.60 | 81.80 | 5,815,359 | 458,371,335 | 78.821 | 79.50 | 79.50 | 79.55 | 77.60 | 81.80 | 5,815,359 | 78.821 | -1.43% |
| 2025-05-08 | 0 | 80.65 | 80.65 | 80.70 | 79.55 | 82.45 | 5,842,500 | 471,392,280 | 80.683 | 80.65 | 80.65 | 80.70 | 79.55 | 82.45 | 5,842,500 | 80.683 | -0.43% |
| 2025-05-07 | 0 | 81.00 | 80.80 | 81.00 | 79.30 | 86.60 | 9,743,199 | 797,925,170 | 81.896 | 81.00 | 80.80 | 81.00 | 79.30 | 86.60 | 9,743,199 | 81.896 | -4.26% |
| 2025-05-06 | 0 | 84.60 | 84.60 | 84.65 | 84.50 | 89.40 | 8,388,587 | 722,091,448 | 86.080 | 84.60 | 84.60 | 84.65 | 84.50 | 89.40 | 8,388,587 | 86.080 | -2.93% |
| 2025-05-02 | 0 | 87.15 | 87.10 | 87.15 | 84.30 | 87.85 | 1,454,315 | 126,067,452 | 86.685 | 87.15 | 87.10 | 87.15 | 84.30 | 87.85 | 1,454,315 | 86.685 | 0.17% |
| 2025-04-30 | 0 | 87.00 | 87.00 | 87.10 | 82.00 | 89.15 | 11,124,500 | 956,751,916 | 86.004 | 87.00 | 87.00 | 87.10 | 82.00 | 89.15 | 11,124,500 | 86.004 | 4.00% |
| 2025-04-29 | 0 | 83.65 | 83.60 | 83.65 | 81.55 | 84.30 | 5,320,819 | 441,585,198 | 82.992 | 83.65 | 83.60 | 83.65 | 81.55 | 84.30 | 5,320,819 | 82.992 | 0.24% |
| 2025-04-28 | 0 | 83.45 | 83.40 | 83.45 | 80.95 | 85.65 | 5,366,098 | 447,870,377 | 83.463 | 83.45 | 83.40 | 83.45 | 80.95 | 85.65 | 5,366,098 | 83.463 | 2.33% |
| 2025-04-25 | 0 | 81.55 | 81.55 | 81.60 | 81.55 | 87.05 | 10,151,778 | 857,042,153 | 84.423 | 81.55 | 81.55 | 81.60 | 81.55 | 87.05 | 10,151,778 | 84.423 | -1.15% |
| 2025-04-24 | 0 | 82.50 | 82.45 | 82.50 | 81.50 | 85.60 | 9,073,836 | 756,184,395 | 83.337 | 82.50 | 82.45 | 82.50 | 81.50 | 85.60 | 9,073,836 | 83.337 | -2.88% |
| 2025-04-23 | 0 | 84.95 | 84.90 | 84.95 | 73.40 | 86.10 | 24,214,300 | 1,952,979,734 | 80.654 | 84.95 | 84.90 | 84.95 | 73.40 | 86.10 | 24,214,300 | 80.654 | 17.17% |
| 2025-04-22 | 0 | 72.50 | 72.50 | 72.55 | 72.00 | 76.50 | 7,869,330 | 580,474,527 | 73.764 | 72.50 | 72.50 | 72.55 | 72.00 | 76.50 | 7,869,330 | 73.764 | 2.91% |
| 2025-04-17 | 0 | 70.45 | 70.45 | 70.50 | 69.70 | 71.35 | 2,832,480 | 199,341,927 | 70.377 | 70.45 | 70.45 | 70.50 | 69.70 | 71.35 | 2,832,480 | 70.377 | 0.36% |
| 2025-04-16 | 0 | 70.20 | 69.95 | 70.20 | 68.90 | 73.60 | 4,527,302 | 320,029,454 | 70.689 | 70.20 | 69.95 | 70.20 | 68.90 | 73.60 | 4,527,302 | 70.689 | -3.84% |
| 2025-04-15 | 0 | 73.00 | 73.00 | 73.10 | 71.55 | 74.75 | 4,893,600 | 356,575,833 | 72.866 | 73.00 | 73.00 | 73.10 | 71.55 | 74.75 | 4,893,600 | 72.866 | -0.21% |
| 2025-04-14 | 0 | 73.15 | 73.15 | 73.20 | 71.80 | 74.35 | 5,860,739 | 428,949,452 | 73.190 | 73.15 | 73.15 | 73.20 | 71.80 | 74.35 | 5,860,739 | 73.190 | 3.76% |
| 2025-04-11 | 0 | 70.50 | 70.45 | 70.50 | 67.00 | 71.80 | 9,522,401 | 667,024,278 | 70.048 | 70.50 | 70.45 | 70.50 | 67.00 | 71.80 | 9,522,401 | 70.048 | 3.98% |
| 2025-04-10 | 0 | 67.80 | 67.75 | 67.80 | 66.85 | 70.85 | 9,077,500 | 626,294,229 | 68.994 | 67.80 | 67.75 | 67.80 | 66.85 | 70.85 | 9,077,500 | 68.994 | 3.99% |
| 2025-04-09 | 0 | 65.20 | 65.15 | 65.20 | 58.60 | 67.30 | 12,925,166 | 822,926,342 | 63.669 | 65.20 | 65.15 | 65.20 | 58.60 | 67.30 | 12,925,166 | 63.669 | 3.90% |
| 2025-04-08 | 0 | 62.75 | 62.75 | 62.80 | 59.55 | 64.60 | 17,054,190 | 1,064,538,437 | 62.421 | 62.75 | 62.75 | 62.80 | 59.55 | 64.60 | 17,054,190 | 62.421 | 7.91% |
| 2025-04-07 | 0 | 58.15 | 58.10 | 58.15 | 57.60 | 73.15 | 21,637,488 | 1,391,197,745 | 64.296 | 58.15 | 58.10 | 58.15 | 57.60 | 73.15 | 21,637,488 | 64.296 | -29.00% |
| 2025-04-03 | 0 | 81.90 | 81.85 | 81.90 | 81.00 | 86.15 | 6,419,746 | 532,576,261 | 82.959 | 81.90 | 81.85 | 81.90 | 81.00 | 86.15 | 6,419,746 | 82.959 | -2.79% |
| 2025-04-02 | 0 | 84.25 | 84.25 | 84.30 | 81.00 | 86.45 | 12,966,150 | 1,093,877,116 | 84.364 | 84.25 | 84.25 | 84.30 | 81.00 | 86.45 | 12,966,150 | 84.364 | 5.64% |
| 2025-04-01 | 0 | 79.75 | 79.75 | 79.80 | 77.50 | 82.50 | 6,931,493 | 551,626,310 | 79.583 | 79.75 | 79.75 | 79.80 | 77.50 | 82.50 | 6,931,493 | 79.583 | 1.46% |
| 2025-03-31 | 0 | 78.60 | 78.60 | 78.65 | 76.25 | 82.30 | 9,155,820 | 716,041,590 | 78.206 | 78.60 | 78.60 | 78.65 | 76.25 | 82.30 | 9,155,820 | 78.206 | -4.73% |
| 2025-03-28 | 0 | 82.50 | 82.50 | 82.55 | 82.45 | 87.25 | 5,822,802 | 490,107,833 | 84.170 | 82.50 | 82.50 | 82.55 | 82.45 | 87.25 | 5,822,802 | 84.170 | -3.28% |
| 2025-03-27 | 0 | 85.30 | 85.30 | 85.35 | 82.50 | 87.25 | 5,201,100 | 442,586,067 | 85.095 | 85.30 | 85.30 | 85.35 | 82.50 | 87.25 | 5,201,100 | 85.095 | 1.19% |
| 2025-03-26 | 0 | 84.30 | 84.25 | 84.30 | 83.65 | 87.20 | 5,878,647 | 500,707,873 | 85.174 | 84.30 | 84.25 | 84.30 | 83.65 | 87.20 | 5,878,647 | 85.174 | 0.24% |
| 2025-03-25 | 0 | 84.10 | 84.10 | 84.15 | 84.00 | 90.35 | 7,818,100 | 675,234,510 | 86.368 | 84.10 | 84.10 | 84.15 | 84.00 | 90.35 | 7,818,100 | 86.368 | -5.19% |
| 2025-03-24 | 0 | 88.70 | 88.70 | 89.00 | 86.00 | 91.95 | 10,009,399 | 882,181,627 | 88.135 | 88.70 | 88.70 | 89.00 | 86.00 | 91.95 | 10,009,399 | 88.135 | -3.01% |
| 2025-03-21 | 0 | 91.45 | 91.45 | 91.50 | 89.25 | 94.25 | 13,375,834 | 1,220,956,790 | 91.281 | 91.45 | 91.45 | 91.50 | 89.25 | 94.25 | 13,375,834 | 91.281 | -3.02% |
| 2025-03-20 | 0 | 94.30 | 94.25 | 94.30 | 93.80 | 97.55 | 7,500,390 | 716,710,718 | 95.556 | 94.30 | 94.25 | 94.30 | 93.80 | 97.55 | 7,500,390 | 95.556 | -1.77% |
| 2025-03-19 | 0 | 96.00 | 96.00 | 96.05 | 94.60 | 102.5 | 18,389,035 | 1,812,042,090 | 98.539 | 96.00 | 96.00 | 96.05 | 94.60 | 102.5 | 18,389,035 | 98.539 | -1.49% |
| 2025-03-18 | 0 | 97.45 | 97.45 | 97.50 | 94.50 | 100.3 | 10,994,725 | 1,062,831,355 | 96.667 | 97.45 | 97.45 | 97.50 | 94.50 | 100.3 | 10,994,725 | 96.667 | -0.92% |
| 2025-03-17 | 0 | 98.35 | 98.30 | 98.35 | 97.05 | 101.7 | 7,020,257 | 694,749,846 | 98.964 | 98.35 | 98.30 | 98.35 | 97.05 | 101.7 | 7,020,257 | 98.964 | -0.61% |
| 2025-03-14 | 0 | 98.95 | 98.95 | 99.00 | 92.90 | 98.95 | 13,765,638 | 1,325,346,310 | 96.279 | 98.95 | 98.95 | 99.00 | 92.90 | 98.95 | 13,765,638 | 96.279 | 5.10% |
| 2025-03-13 | 0 | 94.15 | 94.10 | 94.15 | 91.10 | 100.5 | 14,562,785 | 1,376,126,821 | 94.496 | 94.15 | 94.10 | 94.15 | 91.10 | 100.5 | 14,562,785 | 94.496 | -2.89% |
| 2025-03-12 | 0 | 96.95 | 96.95 | 97.00 | 95.30 | 102.0 | 12,349,481 | 1,217,176,100 | 98.561 | 96.95 | 96.95 | 97.00 | 95.30 | 102.0 | 12,349,481 | 98.561 | -3.05% |
| 2025-03-11 | 0 | 100.0 | 99.95 | 100.0 | 97.05 | 103.0 | 28,857,135 | 2,816,247,190 | 97.593 | 100.0 | 99.95 | 100.0 | 97.05 | 103.0 | 28,857,135 | 97.593 | -6.54% |
| 2025-03-10 | 0 | 107.0 | 106.9 | 107.0 | 105.0 | 110.0 | 11,861,726 | 1,273,764,014 | 107.38 | 107.0 | 106.9 | 107.0 | 105.0 | 110.0 | 11,861,726 | 107.38 | 0.19% |
| 2025-03-07 | 0 | 106.8 | 106.8 | 106.9 | 100.0 | 113.3 | 24,734,788 | 2,628,829,181 | 106.28 | 106.8 | 106.8 | 106.9 | 100.0 | 113.3 | 24,734,788 | 106.28 | 0.19% |
| 2025-03-06 | 0 | 106.6 | 106.5 | 106.6 | 104.1 | 109.9 | 13,998,000 | 1,493,755,915 | 106.71 | 106.6 | 106.5 | 106.6 | 104.1 | 109.9 | 13,998,000 | 106.71 | 2.90% |
| 2025-03-05 | 0 | 103.6 | 103.5 | 103.6 | 99.35 | 105.2 | 14,545,670 | 1,490,125,703 | 102.44 | 103.6 | 103.5 | 103.6 | 99.35 | 105.2 | 14,545,670 | 102.44 | 1.07% |
| 2025-03-04 | 0 | 102.5 | 102.4 | 102.5 | 90.35 | 103.5 | 20,659,559 | 2,029,735,791 | 98.247 | 102.5 | 102.4 | 102.5 | 90.35 | 103.5 | 20,659,559 | 98.247 | 10.45% |
| 2025-03-03 | 0 | 92.80 | 92.80 | 92.85 | 89.60 | 94.80 | 11,712,310 | 1,086,642,166 | 92.778 | 92.80 | 92.80 | 92.85 | 89.60 | 94.80 | 11,712,310 | 92.778 | 2.71% |
| 2025-02-28 | 0 | 90.35 | 88.20 | 90.35 | 86.00 | 97.50 | 19,757,496 | 1,777,910,636 | 89.987 | 90.35 | 88.20 | 90.35 | 86.00 | 97.50 | 19,757,496 | 89.987 | -5.93% |
| 2025-02-27 | 0 | 96.05 | 96.00 | 96.05 | 91.80 | 102.8 | 20,829,033 | 2,009,236,415 | 96.463 | 96.05 | 96.00 | 96.05 | 91.80 | 102.8 | 20,829,033 | 96.463 | -2.29% |
| 2025-02-26 | 0 | 98.30 | 98.30 | 98.45 | 97.30 | 107.9 | 25,164,150 | 2,578,016,268 | 102.45 | 98.30 | 98.30 | 98.45 | 97.30 | 107.9 | 25,164,150 | 102.45 | -2.09% |
| 2025-02-25 | 0 | 100.4 | 100.3 | 100.4 | 96.10 | 109.9 | 20,616,620 | 2,132,440,567 | 103.43 | 100.4 | 100.3 | 100.4 | 96.10 | 109.9 | 20,616,620 | 103.43 | -6.34% |
| 2025-02-24 | 0 | 107.2 | 107.1 | 107.2 | 103.2 | 113.0 | 20,027,805 | 2,163,110,094 | 108.01 | 107.2 | 107.1 | 107.2 | 103.2 | 113.0 | 20,027,805 | 108.01 | 4.69% |
| 2025-02-21 | 0 | 102.4 | 102.4 | 102.5 | 97.30 | 104.5 | 20,429,690 | 2,051,543,639 | 100.42 | 102.4 | 102.4 | 102.5 | 97.30 | 104.5 | 20,429,690 | 100.42 | 8.13% |
| 2025-02-20 | 0 | 94.70 | 94.70 | 94.75 | 93.00 | 107.3 | 29,145,940 | 2,866,924,487 | 98.364 | 94.70 | 94.70 | 94.75 | 93.00 | 107.3 | 29,145,940 | 98.364 | -3.76% |
| 2025-02-19 | 0 | 98.40 | 98.40 | 98.45 | 87.70 | 100.0 | 31,091,399 | 3,001,130,291 | 96.526 | 98.40 | 98.40 | 98.45 | 87.70 | 100.0 | 31,091,399 | 96.526 | 13.49% |
| 2025-02-18 | 0 | 86.70 | 86.70 | 86.75 | 79.35 | 87.00 | 22,081,000 | 1,856,088,053 | 84.058 | 86.70 | 86.70 | 86.75 | 79.35 | 87.00 | 22,081,000 | 84.058 | 9.82% |
| 2025-02-17 | 0 | 78.95 | 78.95 | 79.00 | 75.80 | 83.00 | 12,961,272 | 1,020,556,937 | 78.739 | 78.95 | 78.95 | 79.00 | 75.80 | 83.00 | 12,961,272 | 78.739 | -2.89% |
| 2025-02-14 | 0 | 81.30 | 81.25 | 81.30 | 79.00 | 82.35 | 11,690,781 | 947,358,747 | 81.035 | 81.30 | 81.25 | 81.30 | 79.00 | 82.35 | 11,690,781 | 81.035 | 4.23% |
| 2025-02-13 | 0 | 78.00 | 78.00 | 78.05 | 75.25 | 83.20 | 20,077,194 | 1,581,725,110 | 78.782 | 78.00 | 78.00 | 78.05 | 75.25 | 83.20 | 20,077,194 | 78.782 | 4.84% |
| 2025-02-12 | 0 | 74.40 | 74.35 | 74.40 | 72.00 | 75.70 | 8,902,684 | 658,945,282 | 74.016 | 74.40 | 74.35 | 74.40 | 72.00 | 75.70 | 8,902,684 | 74.016 | 2.06% |
| 2025-02-11 | 0 | 72.90 | 72.85 | 72.90 | 71.25 | 79.40 | 13,052,196 | 984,348,806 | 75.416 | 72.90 | 72.85 | 72.90 | 71.25 | 79.40 | 13,052,196 | 75.416 | -3.19% |
| 2025-02-10 | 0 | 75.30 | 75.25 | 75.30 | 75.00 | 80.80 | 12,671,543 | 971,245,137 | 76.648 | 75.30 | 75.25 | 75.30 | 75.00 | 80.80 | 12,671,543 | 76.648 | -5.04% |
| 2025-02-07 | 0 | 79.30 | 79.25 | 79.30 | 77.00 | 86.60 | 19,622,537 | 1,605,405,405 | 81.814 | 79.30 | 79.25 | 79.30 | 77.00 | 86.60 | 19,622,537 | 81.814 | -3.29% |
| 2025-02-06 | 0 | 82.00 | 81.95 | 82.00 | 75.00 | 82.15 | 15,214,457 | 1,196,644,671 | 78.652 | 82.00 | 81.95 | 82.00 | 75.00 | 82.15 | 15,214,457 | 78.652 | 8.39% |
| 2025-02-05 | 0 | 75.65 | 75.60 | 75.65 | 72.85 | 79.20 | 13,181,000 | 1,001,597,273 | 75.988 | 75.65 | 75.60 | 75.65 | 72.85 | 79.20 | 13,181,000 | 75.988 | -4.24% |
| 2025-02-04 | 0 | 79.00 | 79.00 | 79.05 | 72.10 | 80.70 | 5,244,673 | 400,951,405 | 76.449 | 79.00 | 79.00 | 79.05 | 72.10 | 80.70 | 5,244,673 | 76.449 | 6.61% |
| 2025-02-03 | 0 | 74.10 | 74.00 | 74.10 | 69.15 | 75.90 | 3,642,400 | 265,269,342 | 72.828 | 74.10 | 74.00 | 74.10 | 69.15 | 75.90 | 3,642,400 | 72.828 | 3.93% |
| 2025-01-28 | 0 | 71.30 | 71.30 | 71.50 | 69.50 | 72.75 | 1,166,617 | 83,278,350 | 71.384 | 71.30 | 71.30 | 71.50 | 69.50 | 72.75 | 1,166,617 | 71.384 | 0.42% |
| 2025-01-27 | 0 | 71.00 | 71.00 | 71.10 | 69.35 | 75.95 | 16,434,117 | 1,181,325,704 | 71.883 | 71.00 | 71.00 | 71.10 | 69.35 | 75.95 | 16,434,117 | 71.883 | -4.51% |
| 2025-01-24 | 0 | 74.35 | 74.35 | 74.40 | 60.25 | 74.45 | 32,647,070 | 2,229,470,758 | 68.290 | 74.35 | 74.35 | 74.40 | 60.25 | 74.45 | 32,647,070 | 68.290 | 26.12% |
| 2025-01-23 | 0 | 58.95 | 58.85 | 58.95 | 58.25 | 61.50 | 7,238,500 | 433,843,515 | 59.936 | 58.95 | 58.85 | 58.95 | 58.25 | 61.50 | 7,238,500 | 59.936 | -0.92% |
| 2025-01-22 | 0 | 59.50 | 59.50 | 59.55 | 57.70 | 62.45 | 9,550,410 | 570,290,447 | 59.714 | 59.50 | 59.50 | 59.55 | 57.70 | 62.45 | 9,550,410 | 59.714 | -1.73% |
| 2025-01-21 | 0 | 60.55 | 60.50 | 60.55 | 57.80 | 63.30 | 14,538,578 | 887,462,291 | 61.042 | 60.55 | 60.50 | 60.55 | 57.80 | 63.30 | 14,538,578 | 61.042 | 2.02% |
| 2025-01-20 | 0 | 59.35 | 59.30 | 59.35 | 55.45 | 59.75 | 15,448,748 | 899,217,968 | 58.207 | 59.35 | 59.30 | 59.35 | 55.45 | 59.75 | 15,448,748 | 58.207 | 10.11% |
| 2025-01-17 | 0 | 53.90 | 53.85 | 53.90 | 51.70 | 54.65 | 10,946,250 | 587,136,085 | 53.638 | 53.90 | 53.85 | 53.90 | 51.70 | 54.65 | 10,946,250 | 53.638 | 3.95% |
| 2025-01-16 | 0 | 51.85 | 51.85 | 51.95 | 51.15 | 54.35 | 9,562,828 | 501,332,721 | 52.425 | 51.85 | 51.85 | 51.95 | 51.15 | 54.35 | 9,562,828 | 52.425 | -0.29% |
| 2025-01-15 | 0 | 52.00 | 51.65 | 52.00 | 48.75 | 55.05 | 24,762,016 | 1,291,100,900 | 52.140 | 52.00 | 51.65 | 52.00 | 48.75 | 55.05 | 24,762,016 | 52.140 | 9.24% |
| 2025-01-14 | 0 | 47.60 | 47.55 | 47.60 | 42.50 | 48.05 | 12,974,350 | 596,234,848 | 45.955 | 47.60 | 47.55 | 47.60 | 42.50 | 48.05 | 12,974,350 | 45.955 | 11.87% |
| 2025-01-13 | 0 | 42.55 | 42.50 | 42.55 | 40.80 | 46.30 | 10,708,500 | 459,790,598 | 42.937 | 42.55 | 42.50 | 42.55 | 40.80 | 46.30 | 10,708,500 | 42.937 | -8.00% |
| 2025-01-10 | 0 | 46.25 | 46.20 | 46.25 | 45.85 | 50.50 | 11,725,450 | 563,808,157 | 48.084 | 46.25 | 46.20 | 46.25 | 45.85 | 50.50 | 11,725,450 | 48.084 | -10.11% |
| 2025-01-09 | 0 | 51.45 | 51.45 | 51.50 | 49.25 | 52.75 | 6,716,898 | 346,426,862 | 51.575 | 51.45 | 51.45 | 51.50 | 49.25 | 52.75 | 6,716,898 | 51.575 | 1.98% |
| 2025-01-08 | 0 | 50.45 | 50.40 | 50.45 | 49.00 | 53.00 | 6,903,291 | 348,848,957 | 50.534 | 50.45 | 50.40 | 50.45 | 49.00 | 53.00 | 6,903,291 | 50.534 | -2.79% |
| 2025-01-07 | 0 | 51.90 | 51.90 | 51.95 | 49.40 | 54.00 | 10,493,000 | 543,829,486 | 51.828 | 51.90 | 51.90 | 51.95 | 49.40 | 54.00 | 10,493,000 | 51.828 | 1.37% |
| 2025-01-06 | 0 | 51.20 | 51.15 | 51.20 | 48.00 | 52.50 | 18,259,255 | 926,822,298 | 50.759 | 51.20 | 51.15 | 51.20 | 48.00 | 52.50 | 18,259,255 | 50.759 | 10.58% |
| 2025-01-03 | 0 | 46.30 | 46.30 | 46.35 | 44.70 | 54.70 | 24,013,023 | 1,181,616,737 | 49.207 | 46.30 | 46.30 | 46.35 | 44.70 | 54.70 | 24,013,023 | 49.207 | -12.64% |
| 2025-01-02 | 0 | 53.00 | 53.00 | 53.05 | 52.80 | 57.85 | 15,661,600 | 874,491,741 | 55.837 | 53.00 | 53.00 | 53.05 | 52.80 | 57.85 | 15,661,600 | 55.837 | -3.55% |
| 2024-12-31 | 0 | 54.95 | 54.90 | 54.95 | 54.60 | 62.40 | 17,617,450 | 1,005,747,909 | 57.088 | 54.95 | 54.90 | 54.95 | 54.60 | 62.40 | 17,617,450 | 57.088 | -12.01% |
| 2024-12-30 | 0 | 62.45 | 62.40 | 62.45 | 61.50 | 83.80 | 33,170,947 | 2,290,471,463 | 69.051 | 62.45 | 62.40 | 62.45 | 61.50 | 83.80 | 33,170,947 | 69.051 | -31.60% |
| 2024-12-27 | 0 | 91.30 | 91.30 | 91.35 | 90.10 | 93.85 | 2,193,350 | 201,362,186 | 91.806 | 91.30 | 91.30 | 91.35 | 90.10 | 93.85 | 2,193,350 | 91.806 | 3.99% |
| 2024-12-24 | 0 | 87.80 | 87.80 | 88.05 | 87.15 | 90.60 | 1,028,800 | 91,202,080 | 88.649 | 87.80 | 87.80 | 88.05 | 87.15 | 90.60 | 1,028,800 | 88.649 | 0.57% |
| 2024-12-23 | 0 | 87.30 | 87.25 | 87.30 | 86.20 | 94.00 | 1,888,050 | 167,808,491 | 88.879 | 87.30 | 87.25 | 87.30 | 86.20 | 94.00 | 1,888,050 | 88.879 | -5.72% |
| 2024-12-20 | 0 | 92.60 | 92.40 | 92.60 | 88.30 | 93.50 | 1,725,290 | 158,161,095 | 91.672 | 92.60 | 92.40 | 92.60 | 88.30 | 93.50 | 1,725,290 | 91.672 | 3.18% |
| 2024-12-19 | 0 | 89.75 | 89.55 | 89.75 | 87.65 | 90.85 | 839,150 | 74,905,659 | 89.264 | 89.75 | 89.55 | 89.75 | 87.65 | 90.85 | 839,150 | 89.264 | -1.48% |
| 2024-12-18 | 0 | 91.10 | 91.05 | 91.10 | 88.05 | 91.55 | 1,142,600 | 103,072,031 | 90.208 | 91.10 | 91.05 | 91.10 | 88.05 | 91.55 | 1,142,600 | 90.208 | 2.47% |
| 2024-12-17 | 0 | 88.90 | 88.80 | 88.90 | 88.45 | 92.30 | 1,356,300 | 121,801,827 | 89.804 | 88.90 | 88.80 | 88.90 | 88.45 | 92.30 | 1,356,300 | 89.804 | -3.89% |
| 2024-12-16 | 0 | 92.50 | 92.50 | 92.55 | 91.90 | 97.25 | 1,549,200 | 146,183,790 | 94.361 | 92.50 | 92.50 | 92.55 | 91.90 | 97.25 | 1,549,200 | 94.361 | -1.07% |
| 2024-12-13 | 0 | 93.50 | 93.25 | 93.50 | 92.25 | 101.3 | 2,111,600 | 201,856,707 | 95.594 | 93.50 | 93.25 | 93.50 | 92.25 | 101.3 | 2,111,600 | 95.594 | -5.03% |
| 2024-12-12 | 0 | 98.45 | 98.45 | 98.50 | 97.90 | 105.5 | 2,702,900 | 270,364,700 | 100.03 | 98.45 | 98.45 | 98.50 | 97.90 | 105.5 | 2,702,900 | 100.03 | -4.97% |
| 2024-12-11 | 0 | 103.6 | 103.6 | 103.9 | 98.00 | 107.8 | 4,127,150 | 429,658,977 | 104.11 | 103.6 | 103.6 | 103.9 | 98.00 | 107.8 | 4,127,150 | 104.11 | 4.02% |
| 2024-12-10 | 0 | 99.60 | 99.55 | 99.60 | 95.25 | 106.1 | 5,175,200 | 524,681,893 | 101.38 | 99.60 | 99.55 | 99.60 | 95.25 | 106.1 | 5,175,200 | 101.38 | 2.05% |
| 2024-12-09 | 0 | 97.60 | 97.60 | 97.70 | 87.60 | 99.40 | 6,350,710 | 598,689,992 | 94.271 | 97.60 | 97.60 | 97.70 | 87.60 | 99.40 | 6,350,710 | 94.271 | 11.86% |
| 2024-12-06 | 0 | 87.25 | 87.20 | 87.30 | 86.00 | 90.50 | 2,427,400 | 212,364,413 | 87.486 | 87.25 | 87.20 | 87.30 | 86.00 | 90.50 | 2,427,400 | 87.486 | -1.91% |
| 2024-12-05 | 0 | 88.95 | 88.95 | 89.00 | 83.45 | 90.50 | 4,069,000 | 358,188,277 | 88.029 | 88.95 | 88.95 | 89.00 | 83.45 | 90.50 | 4,069,000 | 88.029 | 5.33% |
| 2024-12-04 | 0 | 84.45 | 84.45 | 84.70 | 82.20 | 87.75 | 2,342,300 | 199,004,121 | 84.961 | 84.45 | 84.45 | 84.70 | 82.20 | 87.75 | 2,342,300 | 84.961 | 0.00% |
| 2024-12-03 | 0 | 84.45 | 84.45 | 84.50 | 84.15 | 89.70 | 1,825,850 | 157,900,802 | 86.481 | 84.45 | 84.45 | 84.50 | 84.15 | 89.70 | 1,825,850 | 86.481 | -3.76% |
| 2024-12-02 | 0 | 87.75 | 87.70 | 87.75 | 85.85 | 90.05 | 2,423,950 | 213,571,060 | 88.109 | 87.75 | 87.70 | 87.75 | 85.85 | 90.05 | 2,423,950 | 88.109 | 2.21% |
| 2024-11-29 | 0 | 85.85 | 85.85 | 86.00 | 83.40 | 91.00 | 3,281,500 | 285,300,712 | 86.942 | 85.85 | 85.85 | 86.00 | 83.40 | 91.00 | 3,281,500 | 86.942 | 2.94% |
| 2024-11-28 | 0 | 83.40 | 83.40 | 83.70 | 82.95 | 87.20 | 2,044,100 | 173,420,074 | 84.839 | 83.40 | 83.40 | 83.70 | 82.95 | 87.20 | 2,044,100 | 84.839 | 1.40% |
| 2024-11-27 | 0 | 82.25 | 82.25 | 82.30 | 80.05 | 83.20 | 1,530,450 | 124,509,805 | 81.355 | 82.25 | 82.25 | 82.30 | 80.05 | 83.20 | 1,530,450 | 81.355 | 0.80% |
| 2024-11-26 | 0 | 81.60 | 81.60 | 81.65 | 80.60 | 83.70 | 2,082,138 | 170,248,604 | 81.766 | 81.60 | 81.60 | 81.65 | 80.60 | 83.70 | 2,082,138 | 81.766 | -3.60% |
| 2024-11-25 | 0 | 84.65 | 84.60 | 84.65 | 84.00 | 88.80 | 2,311,600 | 196,745,891 | 85.112 | 84.65 | 84.60 | 84.65 | 84.00 | 88.80 | 2,311,600 | 85.112 | -5.94% |
| 2024-11-22 | 0 | 90.00 | 89.85 | 90.00 | 89.40 | 99.30 | 2,446,931 | 226,469,586 | 92.553 | 90.00 | 89.85 | 90.00 | 89.40 | 99.30 | 2,446,931 | 92.553 | -9.18% |
| 2024-11-21 | 0 | 99.10 | 99.10 | 99.15 | 98.75 | 106.1 | 1,028,450 | 105,381,466 | 102.47 | 99.10 | 99.10 | 99.15 | 98.75 | 106.1 | 1,028,450 | 102.47 | -4.07% |
| 2024-11-20 | 0 | 103.3 | 103.3 | 103.4 | 101.0 | 105.8 | 936,146 | 96,961,709 | 103.58 | 103.3 | 103.3 | 103.4 | 101.0 | 105.8 | 936,146 | 103.58 | -1.43% |
| 2024-11-19 | 0 | 104.8 | 104.8 | 104.9 | 100.1 | 106.1 | 874,000 | 90,563,645 | 103.62 | 104.8 | 104.8 | 104.9 | 100.1 | 106.1 | 874,000 | 103.62 | 2.75% |
| 2024-11-18 | 0 | 102.0 | 101.9 | 102.0 | 99.00 | 102.6 | 728,145 | 73,398,343 | 100.80 | 102.0 | 101.9 | 102.0 | 99.00 | 102.6 | 728,145 | 100.80 | 2.51% |
| 2024-11-15 | 0 | 99.50 | 99.50 | 99.55 | 99.50 | 105.1 | 755,100 | 77,181,417 | 102.21 | 99.50 | 99.50 | 99.55 | 99.50 | 105.1 | 755,100 | 102.21 | -3.30% |
| 2024-11-14 | 0 | 102.9 | 102.9 | 103.1 | 102.6 | 110.0 | 879,800 | 92,805,445 | 105.48 | 102.9 | 102.9 | 103.1 | 102.6 | 110.0 | 879,800 | 105.48 | -4.10% |
| 2024-11-13 | 0 | 107.3 | 107.2 | 107.3 | 101.1 | 109.7 | 1,204,400 | 126,840,225 | 105.31 | 107.3 | 107.2 | 107.3 | 101.1 | 109.7 | 1,204,400 | 105.31 | 1.42% |
| 2024-11-12 | 0 | 105.8 | 105.5 | 105.8 | 103.6 | 117.1 | 1,960,850 | 215,137,017 | 109.72 | 105.8 | 105.5 | 105.8 | 103.6 | 117.1 | 1,960,850 | 109.72 | -4.17% |
| 2024-11-11 | 0 | 110.4 | 110.3 | 110.4 | 102.0 | 113.0 | 2,344,100 | 253,836,870 | 108.29 | 110.4 | 110.3 | 110.4 | 102.0 | 113.0 | 2,344,100 | 108.29 | 5.65% |
| 2024-11-08 | 0 | 104.5 | 103.9 | 104.5 | 102.5 | 110.9 | 1,839,550 | 197,150,495 | 107.17 | 104.5 | 103.9 | 104.5 | 102.5 | 110.9 | 1,839,550 | 107.17 | -0.85% |
| 2024-11-07 | 0 | 105.4 | 105.4 | 105.5 | 102.1 | 108.7 | 1,540,400 | 161,040,595 | 104.54 | 105.4 | 105.4 | 105.5 | 102.1 | 108.7 | 1,540,400 | 104.54 | -1.31% |
| 2024-11-06 | 0 | 106.8 | 105.1 | 106.8 | 103.0 | 111.7 | 3,371,150 | 360,700,885 | 107.00 | 106.8 | 105.1 | 106.8 | 103.0 | 111.7 | 3,371,150 | 107.00 | 3.79% |
| 2024-11-05 | 0 | 102.9 | 102.8 | 102.9 | 99.55 | 104.5 | 2,027,582 | 207,727,242 | 102.45 | 102.9 | 102.8 | 102.9 | 99.55 | 104.5 | 2,027,582 | 102.45 | 1.78% |
| 2024-11-04 | 0 | 101.1 | 101.1 | 101.2 | 97.05 | 103.9 | 3,783,499 | 382,962,089 | 101.22 | 101.1 | 101.1 | 101.2 | 97.05 | 103.9 | 3,783,499 | 101.22 | 6.76% |
| 2024-11-01 | 0 | 94.70 | 94.70 | 94.75 | 93.75 | 97.90 | 1,363,100 | 131,340,341 | 96.354 | 94.70 | 94.70 | 94.75 | 93.75 | 97.90 | 1,363,100 | 96.354 | 1.39% |
| 2024-10-31 | 0 | 93.40 | 93.40 | 93.45 | 93.10 | 97.55 | 1,019,750 | 96,584,661 | 94.714 | 93.40 | 93.40 | 93.45 | 93.10 | 97.55 | 1,019,750 | 94.714 | -1.53% |
| 2024-10-30 | 0 | 94.85 | 94.80 | 94.85 | 92.75 | 99.90 | 1,250,650 | 119,402,997 | 95.473 | 94.85 | 94.80 | 94.85 | 92.75 | 99.90 | 1,250,650 | 95.473 | -1.35% |
| 2024-10-29 | 0 | 96.15 | 96.10 | 96.15 | 94.45 | 106.1 | 2,325,900 | 232,162,651 | 99.816 | 96.15 | 96.10 | 96.15 | 94.45 | 106.1 | 2,325,900 | 99.816 | -9.63% |
| 2024-10-28 | 0 | 106.4 | 106.3 | 106.4 | 106.0 | 114.6 | 1,840,050 | 199,639,031 | 108.50 | 106.4 | 106.3 | 106.4 | 106.0 | 114.6 | 1,840,050 | 108.50 | -8.43% |
| 2024-10-25 | 0 | 116.2 | 116.2 | 116.3 | 106.1 | 125.0 | 3,024,600 | 358,071,852 | 118.39 | 116.2 | 116.2 | 116.3 | 106.1 | 125.0 | 3,024,600 | 118.39 | 9.01% |
| 2024-10-24 | 0 | 106.6 | 106.6 | 106.9 | 106.1 | 116.7 | 1,378,550 | 151,065,074 | 109.58 | 106.6 | 106.6 | 106.9 | 106.1 | 116.7 | 1,378,550 | 109.58 | -4.74% |
| 2024-10-23 | 0 | 111.9 | 111.8 | 111.9 | 96.90 | 118.9 | 3,225,710 | 354,475,688 | 109.89 | 111.9 | 111.8 | 111.9 | 96.90 | 118.9 | 3,225,710 | 109.89 | 3.90% |
| 2024-10-22 | 0 | 107.7 | 107.6 | 107.7 | 88.55 | 116.5 | 5,098,300 | 537,160,622 | 105.36 | 107.7 | 107.6 | 107.7 | 88.55 | 116.5 | 5,098,300 | 105.36 | 20.07% |
| 2024-10-21 | 0 | 89.70 | 89.70 | 90.00 | 86.60 | 92.65 | 1,058,350 | 94,639,562 | 89.422 | 89.70 | 89.70 | 90.00 | 86.60 | 92.65 | 1,058,350 | 89.422 | 2.05% |
| 2024-10-18 | 0 | 87.90 | 87.85 | 87.90 | 83.65 | 89.25 | 1,064,300 | 93,136,785 | 87.510 | 87.90 | 87.85 | 87.90 | 83.65 | 89.25 | 1,064,300 | 87.510 | 4.58% |
| 2024-10-17 | 0 | 84.05 | 84.05 | 84.15 | 83.00 | 88.20 | 597,150 | 51,480,235 | 86.210 | 84.05 | 84.05 | 84.15 | 83.00 | 88.20 | 597,150 | 86.210 | 0.06% |
| 2024-10-16 | 0 | 84.00 | 84.00 | 84.25 | 83.50 | 87.20 | 439,950 | 37,520,320 | 85.283 | 84.00 | 84.00 | 84.25 | 83.50 | 87.20 | 439,950 | 85.283 | -1.70% |
| 2024-10-15 | 0 | 85.45 | 85.30 | 85.45 | 84.25 | 90.60 | 844,578 | 73,626,515 | 87.176 | 85.45 | 85.30 | 85.45 | 84.25 | 90.60 | 844,578 | 87.176 | -3.34% |
| 2024-10-14 | 0 | 88.40 | 88.35 | 88.40 | 86.50 | 99.70 | 1,533,910 | 136,587,033 | 89.045 | 88.40 | 88.35 | 88.40 | 86.50 | 99.70 | 1,533,910 | 89.045 | -8.82% |
| 2024-10-10 | 0 | 96.95 | 96.35 | 96.95 | 91.80 | 97.70 | 1,194,900 | 113,967,052 | 95.378 | 96.95 | 96.35 | 96.95 | 91.80 | 97.70 | 1,194,900 | 95.378 | 6.42% |
| 2024-10-09 | 0 | 91.10 | 91.10 | 91.45 | 90.20 | 103.0 | 1,597,290 | 153,131,448 | 95.870 | 91.10 | 91.10 | 91.45 | 90.20 | 103.0 | 1,597,290 | 95.870 | -8.53% |
| 2024-10-08 | 0 | 99.60 | 99.55 | 99.60 | 99.10 | 126.0 | 2,480,652 | 270,004,119 | 108.84 | 99.60 | 99.55 | 99.60 | 99.10 | 126.0 | 2,480,652 | 108.84 | -15.95% |
| 2024-10-07 | 0 | 118.5 | 116.8 | 118.5 | 109.0 | 118.5 | 684,025 | 78,253,887 | 114.40 | 118.5 | 116.8 | 118.5 | 109.0 | 118.5 | 684,025 | 114.40 | 9.72% |
| 2024-10-04 | 0 | 108.0 | 107.5 | 108.0 | 96.50 | 108.5 | 474,952 | 49,581,928 | 104.39 | 108.0 | 107.5 | 108.0 | 96.50 | 108.5 | 474,952 | 104.39 | 9.26% |
| 2024-10-03 | 0 | 98.85 | 98.85 | 99.30 | 95.00 | 112.5 | 543,538 | 54,352,134 | 99.997 | 98.85 | 98.85 | 99.30 | 95.00 | 112.5 | 543,538 | 99.997 | -11.42% |
| 2024-10-02 | 0 | 111.6 | 111.3 | 111.6 | 108.0 | 118.5 | 651,150 | 73,617,160 | 113.06 | 111.6 | 111.3 | 111.6 | 108.0 | 118.5 | 651,150 | 113.06 | 0.27% |
| 2024-09-30 | 0 | 111.3 | 111.2 | 111.3 | 103.1 | 117.0 | 1,490,020 | 163,304,245 | 109.60 | 111.3 | 111.2 | 111.3 | 103.1 | 117.0 | 1,490,020 | 109.60 | 10.64% |
| 2024-09-27 | 0 | 100.6 | 100.6 | 100.8 | 90.00 | 106.6 | 1,418,050 | 140,713,852 | 99.231 | 100.6 | 100.6 | 100.8 | 90.00 | 106.6 | 1,418,050 | 99.231 | 8.41% |
| 2024-09-26 | 0 | 92.80 | 92.80 | 92.90 | 85.35 | 92.80 | 1,153,500 | 103,115,862 | 89.394 | 92.80 | 92.80 | 92.90 | 85.35 | 92.80 | 1,153,500 | 89.394 | 9.18% |
| 2024-09-25 | 0 | 85.00 | 85.00 | 85.05 | 84.85 | 92.25 | 579,500 | 50,862,865 | 87.770 | 85.00 | 85.00 | 85.05 | 84.85 | 92.25 | 579,500 | 87.770 | -3.74% |
| 2024-09-24 | 0 | 88.30 | 88.30 | 88.60 | 86.15 | 89.20 | 462,450 | 40,547,650 | 87.680 | 88.30 | 88.30 | 88.60 | 86.15 | 89.20 | 462,450 | 87.680 | 2.79% |
| 2024-09-23 | 0 | 85.90 | 85.90 | 86.25 | 85.75 | 89.75 | 171,150 | 15,028,850 | 87.811 | 85.90 | 85.90 | 86.25 | 85.75 | 89.75 | 171,150 | 87.811 | -0.98% |
| 2024-09-20 | 0 | 86.75 | 86.75 | 87.00 | 83.65 | 87.20 | 355,150 | 30,702,420 | 86.449 | 86.75 | 86.75 | 87.00 | 83.65 | 87.20 | 355,150 | 86.449 | 3.71% |
| 2024-09-19 | 0 | 83.65 | 83.65 | 83.80 | 81.50 | 84.40 | 176,450 | 14,716,362 | 83.402 | 83.65 | 83.65 | 83.80 | 81.50 | 84.40 | 176,450 | 83.402 | 2.14% |
| 2024-09-17 | 0 | 81.90 | 81.30 | 81.90 | 80.00 | 82.00 | 9,150 | 740,835 | 80.966 | 81.90 | 81.30 | 81.90 | 80.00 | 82.00 | 9,150 | 80.966 | 1.36% |
| 2024-09-16 | 0 | 80.80 | 80.00 | 80.85 | 79.35 | 81.25 | 7,400 | 594,365 | 80.320 | 80.80 | 80.00 | 80.85 | 79.35 | 81.25 | 7,400 | 80.320 | 1.89% |
| 2024-09-13 | 0 | 79.30 | 79.30 | 79.40 | 79.00 | 82.95 | 127,250 | 10,217,513 | 80.295 | 79.30 | 79.30 | 79.40 | 79.00 | 82.95 | 127,250 | 80.295 | -1.98% |
| 2024-09-12 | 0 | 80.90 | 80.90 | 81.50 | 80.85 | 83.20 | 139,000 | 11,400,545 | 82.018 | 80.90 | 80.90 | 81.50 | 80.85 | 83.20 | 139,000 | 82.018 | -0.43% |
| 2024-09-11 | 0 | 81.25 | 81.00 | 81.50 | 81.00 | 83.50 | 161,050 | 13,103,152 | 81.361 | 81.25 | 81.00 | 81.50 | 81.00 | 83.50 | 161,050 | 81.361 | -2.64% |
| 2024-09-10 | 0 | 83.45 | 83.45 | 84.20 | 80.80 | 84.30 | 115,400 | 9,497,931 | 82.304 | 83.45 | 83.45 | 84.20 | 80.80 | 84.30 | 115,400 | 82.304 | 0.30% |
| 2024-09-09 | 0 | 83.20 | 83.00 | 83.20 | 80.00 | 83.40 | 127,650 | 10,418,132 | 81.615 | 83.20 | 83.00 | 83.20 | 80.00 | 83.40 | 127,650 | 81.615 | -0.66% |
| 2024-09-05 | 0 | 83.75 | 83.60 | 83.75 | 82.10 | 84.45 | 69,400 | 5,778,875 | 83.269 | 83.75 | 83.60 | 83.75 | 82.10 | 84.45 | 69,400 | 83.269 | 1.95% |
| 2024-09-04 | 0 | 82.15 | 82.10 | 82.15 | 82.00 | 86.95 | 190,250 | 15,922,767 | 83.694 | 82.15 | 82.10 | 82.15 | 82.00 | 86.95 | 190,250 | 83.694 | -6.06% |
| 2024-09-03 | 0 | 87.45 | 87.10 | 87.45 | 86.10 | 89.55 | 102,000 | 8,956,895 | 87.813 | 87.45 | 87.10 | 87.45 | 86.10 | 89.55 | 102,000 | 87.813 | 0.00% |
| 2024-09-02 | 0 | 87.45 | 87.40 | 87.45 | 86.05 | 93.40 | 153,250 | 13,672,252 | 89.215 | 87.45 | 87.40 | 87.45 | 86.05 | 93.40 | 153,250 | 89.215 | -5.20% |
| 2024-08-30 | 0 | 92.25 | 91.65 | 92.25 | 88.20 | 93.30 | 336,800 | 30,949,750 | 91.894 | 92.25 | 91.65 | 92.25 | 88.20 | 93.30 | 336,800 | 91.894 | 3.48% |
| 2024-08-29 | 0 | 89.15 | 88.50 | 89.15 | 84.80 | 90.90 | 255,850 | 22,604,405 | 88.350 | 89.15 | 88.50 | 89.15 | 84.80 | 90.90 | 255,850 | 88.350 | 2.29% |
| 2024-08-28 | 0 | 87.15 | 87.15 | 87.30 | 85.40 | 90.35 | 146,850 | 12,826,846 | 87.347 | 87.15 | 87.15 | 87.30 | 85.40 | 90.35 | 146,850 | 87.347 | -0.34% |
| 2024-08-27 | 0 | 87.45 | 87.20 | 87.45 | 85.00 | 89.50 | 142,800 | 12,313,955 | 86.232 | 87.45 | 87.20 | 87.45 | 85.00 | 89.50 | 142,800 | 86.232 | -1.19% |
| 2024-08-26 | 0 | 88.50 | 88.50 | 88.60 | 84.15 | 93.40 | 569,136 | 51,222,170 | 90.000 | 88.50 | 88.50 | 88.60 | 84.15 | 93.40 | 569,136 | 90.000 | 6.63% |
| 2024-08-23 | 0 | 83.00 | 82.90 | 83.10 | 80.65 | 85.95 | 151,450 | 12,466,043 | 82.311 | 83.00 | 82.90 | 83.10 | 80.65 | 85.95 | 151,450 | 82.311 | -2.12% |
| 2024-08-22 | 0 | 84.80 | 84.80 | 85.05 | 84.00 | 93.00 | 293,800 | 25,454,742 | 86.640 | 84.80 | 84.80 | 85.05 | 84.00 | 93.00 | 293,800 | 86.640 | -6.09% |
| 2024-08-21 | 0 | 90.30 | 89.75 | 90.30 | 88.90 | 95.00 | 189,150 | 17,187,242 | 90.866 | 90.30 | 89.75 | 90.30 | 88.90 | 95.00 | 189,150 | 90.866 | -3.11% |
| 2024-08-20 | 0 | 93.20 | 93.20 | 93.30 | 91.15 | 95.65 | 218,800 | 20,367,735 | 93.088 | 93.20 | 93.20 | 93.30 | 91.15 | 95.65 | 218,800 | 93.088 | 0.05% |
| 2024-08-19 | 0 | 93.15 | 92.90 | 93.20 | 89.05 | 94.30 | 349,050 | 32,104,290 | 91.976 | 93.15 | 92.90 | 93.20 | 89.05 | 94.30 | 349,050 | 91.976 | 4.66% |
| 2024-08-16 | 0 | 89.00 | 88.80 | 89.00 | 85.65 | 91.35 | 311,200 | 27,638,275 | 88.812 | 89.00 | 88.80 | 89.00 | 85.65 | 91.35 | 311,200 | 88.812 | 4.34% |
| 2024-08-15 | 0 | 85.30 | 85.30 | 85.40 | 85.30 | 88.25 | 180,650 | 15,647,997 | 86.621 | 85.30 | 85.30 | 85.40 | 85.30 | 88.25 | 180,650 | 86.621 | -1.10% |
| 2024-08-14 | 0 | 86.25 | 86.25 | 86.30 | 85.30 | 89.30 | 126,950 | 10,940,367 | 86.179 | 86.25 | 86.25 | 86.30 | 85.30 | 89.30 | 126,950 | 86.179 | -2.32% |
| 2024-08-13 | 0 | 88.30 | 88.25 | 88.30 | 85.55 | 89.75 | 144,950 | 12,665,620 | 87.379 | 88.30 | 88.25 | 88.30 | 85.55 | 89.75 | 144,950 | 87.379 | -0.56% |
| 2024-08-12 | 0 | 88.80 | 88.35 | 88.80 | 86.80 | 92.80 | 249,300 | 22,247,732 | 89.241 | 88.80 | 88.35 | 88.80 | 86.80 | 92.80 | 249,300 | 89.241 | -2.95% |
| 2024-08-09 | 0 | 91.50 | 91.50 | 91.55 | 91.00 | 98.00 | 265,550 | 24,899,893 | 93.767 | 91.50 | 91.50 | 91.55 | 91.00 | 98.00 | 265,550 | 93.767 | -4.69% |
| 2024-08-08 | 0 | 96.00 | 95.80 | 96.00 | 96.00 | 101.7 | 276,750 | 26,990,685 | 97.527 | 96.00 | 95.80 | 96.00 | 96.00 | 101.7 | 276,750 | 97.527 | -5.51% |
| 2024-08-07 | 0 | 101.6 | 101.6 | 101.8 | 100.5 | 105.2 | 169,632 | 17,503,378 | 103.18 | 101.6 | 101.6 | 101.8 | 100.5 | 105.2 | 169,632 | 103.18 | -1.36% |
| 2024-08-06 | 0 | 103.0 | 103.0 | 103.6 | 100.0 | 107.1 | 197,800 | 20,418,950 | 103.23 | 103.0 | 103.0 | 103.6 | 100.0 | 107.1 | 197,800 | 103.23 | 0.68% |
| 2024-08-05 | 0 | 102.3 | 102.1 | 102.5 | 101.2 | 109.0 | 302,700 | 31,609,625 | 104.43 | 102.3 | 102.1 | 102.5 | 101.2 | 109.0 | 302,700 | 104.43 | 0.79% |
| 2024-08-02 | 0 | 101.5 | 101.5 | 102.0 | 101.0 | 104.0 | 103,100 | 10,500,640 | 101.85 | 101.5 | 101.5 | 102.0 | 101.0 | 104.0 | 103,100 | 101.85 | -2.68% |
| 2024-08-01 | 0 | 104.3 | 104.3 | 104.5 | 104.2 | 110.1 | 257,850 | 27,193,030 | 105.46 | 104.3 | 104.3 | 104.5 | 104.2 | 110.1 | 257,850 | 105.46 | -4.92% |
| 2024-07-31 | 0 | 109.7 | 109.5 | 109.7 | 99.30 | 112.6 | 577,050 | 62,125,455 | 107.66 | 109.7 | 109.5 | 109.7 | 99.30 | 112.6 | 577,050 | 107.66 | 9.92% |
| 2024-07-30 | 0 | 99.80 | 99.80 | 100.0 | 99.80 | 105.3 | 136,550 | 13,887,630 | 101.70 | 99.80 | 99.80 | 100.0 | 99.80 | 105.3 | 136,550 | 101.70 | -4.22% |
| 2024-07-29 | 0 | 104.2 | 104.2 | 104.9 | 103.3 | 109.5 | 135,000 | 14,241,925 | 105.50 | 104.2 | 104.2 | 104.9 | 103.3 | 109.5 | 135,000 | 105.50 | 1.56% |
| 2024-07-26 | 0 | 102.6 | 102.5 | 102.6 | 99.35 | 104.3 | 112,800 | 11,513,940 | 102.07 | 102.6 | 102.5 | 102.6 | 99.35 | 104.3 | 112,800 | 102.07 | -0.29% |
| 2024-07-25 | 0 | 102.9 | 102.5 | 102.9 | 102.3 | 104.8 | 78,150 | 8,077,340 | 103.36 | 102.9 | 102.5 | 102.9 | 102.3 | 104.8 | 78,150 | 103.36 | -2.92% |
| 2024-07-24 | 0 | 106.0 | 104.4 | 106.0 | 104.0 | 108.1 | 53,050 | 5,590,290 | 105.38 | 106.0 | 104.4 | 106.0 | 104.0 | 108.1 | 53,050 | 105.38 | 0.66% |
| 2024-07-23 | 0 | 105.3 | 105.2 | 105.3 | 105.3 | 111.8 | 114,250 | 12,333,670 | 107.95 | 105.3 | 105.2 | 105.3 | 105.3 | 111.8 | 114,250 | 107.95 | -0.85% |
| 2024-07-22 | 0 | 106.2 | 105.7 | 106.5 | 104.3 | 107.5 | 92,750 | 9,797,095 | 105.63 | 106.2 | 105.7 | 106.5 | 104.3 | 107.5 | 92,750 | 105.63 | -0.65% |
| 2024-07-19 | 0 | 106.9 | 106.7 | 107.2 | 105.2 | 109.5 | 85,750 | 9,214,260 | 107.45 | 106.9 | 106.7 | 107.2 | 105.2 | 109.5 | 85,750 | 107.45 | -0.37% |
| 2024-07-18 | 0 | 107.3 | 107.0 | 107.3 | 104.1 | 108.2 | 98,000 | 10,424,450 | 106.37 | 107.3 | 107.0 | 107.3 | 104.1 | 108.2 | 98,000 | 106.37 | 0.47% |
| 2024-07-17 | 0 | 106.8 | 106.7 | 106.8 | 106.5 | 112.9 | 108,400 | 11,807,755 | 108.93 | 106.8 | 106.7 | 106.8 | 106.5 | 112.9 | 108,400 | 108.93 | -2.47% |
| 2024-07-16 | 0 | 109.5 | 109.3 | 109.8 | 106.3 | 109.9 | 87,000 | 9,436,825 | 108.47 | 109.5 | 109.3 | 109.8 | 106.3 | 109.9 | 87,000 | 108.47 | 3.01% |
| 2024-07-15 | 0 | 106.3 | 106.3 | 107.8 | 104.0 | 113.7 | 222,950 | 23,946,455 | 107.41 | 106.3 | 106.3 | 107.8 | 104.0 | 113.7 | 222,950 | 107.41 | -6.51% |
| 2024-07-12 | 0 | 113.7 | 113.6 | 113.9 | 110.9 | 117.6 | 227,050 | 25,938,715 | 114.24 | 113.7 | 113.6 | 113.9 | 110.9 | 117.6 | 227,050 | 114.24 | 3.36% |
| 2024-07-11 | 0 | 110.0 | 110.0 | 110.9 | 109.5 | 113.0 | 135,850 | 15,082,505 | 111.02 | 110.0 | 110.0 | 110.9 | 109.5 | 113.0 | 135,850 | 111.02 | 1.29% |
| 2024-07-10 | 0 | 108.6 | 108.5 | 109.0 | 108.0 | 120.0 | 324,650 | 36,435,610 | 112.23 | 108.6 | 108.5 | 109.0 | 108.0 | 120.0 | 324,650 | 112.23 | 1.31% |
| 2024-07-09 | 0 | 107.2 | 107.0 | 107.2 | 97.65 | 110.6 | 469,090 | 48,785,902 | 104.00 | 107.2 | 107.0 | 107.2 | 97.65 | 110.6 | 469,090 | 104.00 | 2.29% |
| 2024-07-08 | 0 | 104.8 | 104.7 | 104.8 | 103.0 | 129.6 | 552,650 | 60,005,618 | 108.58 | 104.8 | 104.7 | 104.8 | 103.0 | 129.6 | 552,650 | 108.58 | -16.16% |
| 2024-07-05 | 0 | 125.0 | 125.0 | 125.3 | 125.0 | 152.8 | 398,250 | 53,282,250 | 133.79 | 125.0 | 125.0 | 125.3 | 125.0 | 152.8 | 398,250 | 133.79 | -16.67% |
| 2024-07-04 | 0 | 150.0 | 150.0 | 150.1 | 150.0 | 168.8 | 665,150 | 106,886,281 | 160.70 | 150.0 | 150.0 | 150.1 | 150.0 | 168.8 | 665,150 | 160.70 | -4.46% |
| 2024-07-03 | 0 | 157.0 | 156.9 | 157.0 | 155.5 | 158.9 | 82,100 | 12,888,975 | 156.99 | 157.0 | 156.9 | 157.0 | 155.5 | 158.9 | 82,100 | 156.99 | 1.49% |
| 2024-07-02 | 0 | 154.7 | 154.7 | 155.4 | 153.9 | 158.9 | 45,200 | 7,023,075 | 155.38 | 154.7 | 154.7 | 155.4 | 153.9 | 158.9 | 45,200 | 155.38 | 1.11% |
| 2024-06-28 | 0 | 153.0 | 153.0 | 154.0 | 153.0 | 158.0 | 43,800 | 6,806,105 | 155.39 | 153.0 | 153.0 | 154.0 | 153.0 | 158.0 | 43,800 | 155.39 | -0.52% |
| 2024-06-27 | 0 | 153.8 | 153.8 | 155.0 | 153.0 | 162.0 | 77,550 | 12,253,735 | 158.01 | 153.8 | 153.8 | 155.0 | 153.0 | 162.0 | 77,550 | 158.01 | -4.00% |
| 2024-06-26 | 0 | 160.2 | 160.0 | 161.4 | 157.6 | 161.5 | 66,900 | 10,686,370 | 159.74 | 160.2 | 160.0 | 161.4 | 157.6 | 161.5 | 66,900 | 159.74 | 0.88% |
| 2024-06-25 | 0 | 158.8 | 158.8 | 159.8 | 158.0 | 164.4 | 99,750 | 16,147,805 | 161.88 | 158.8 | 158.8 | 159.8 | 158.0 | 164.4 | 99,750 | 161.88 | -1.06% |
| 2024-06-24 | 0 | 160.5 | 160.1 | 160.5 | 157.6 | 161.3 | 79,200 | 12,638,570 | 159.58 | 160.5 | 160.1 | 160.5 | 157.6 | 161.3 | 79,200 | 159.58 | 1.45% |
| 2024-06-21 | 0 | 158.2 | 158.2 | 159.0 | 155.7 | 160.3 | 64,250 | 10,164,575 | 158.20 | 158.2 | 158.2 | 159.0 | 155.7 | 160.3 | 64,250 | 158.20 | 0.89% |
| 2024-06-20 | 0 | 156.8 | 156.8 | 157.1 | 156.5 | 164.9 | 153,300 | 24,589,701 | 160.40 | 156.8 | 156.8 | 157.1 | 156.5 | 164.9 | 153,300 | 160.40 | -2.06% |
| 2024-06-19 | 0 | 160.1 | 159.9 | 160.1 | 157.9 | 162.0 | 93,150 | 14,887,545 | 159.82 | 160.1 | 159.9 | 160.1 | 157.9 | 162.0 | 93,150 | 159.82 | 1.78% |
| 2024-06-18 | 0 | 157.3 | 157.3 | 157.9 | 156.3 | 160.1 | 65,250 | 10,287,785 | 157.67 | 157.3 | 157.3 | 157.9 | 156.3 | 160.1 | 65,250 | 157.67 | -1.63% |
| 2024-06-17 | 0 | 159.9 | 159.7 | 159.9 | 158.2 | 163.0 | 62,350 | 9,962,780 | 159.79 | 159.9 | 159.7 | 159.9 | 158.2 | 163.0 | 62,350 | 159.79 | -1.90% |
| 2024-06-14 | 0 | 163.0 | 163.0 | 163.3 | 159.5 | 166.5 | 201,250 | 32,793,015 | 162.95 | 163.0 | 163.0 | 163.3 | 159.5 | 166.5 | 201,250 | 162.95 | -0.12% |
| 2024-06-13 | 0 | 163.2 | 163.2 | 163.3 | 154.0 | 166.5 | 307,850 | 49,375,735 | 160.39 | 163.2 | 163.2 | 163.3 | 154.0 | 166.5 | 307,850 | 160.39 | 2.97% |
| 2024-06-12 | 0 | 158.5 | 157.1 | 158.5 | 153.5 | 163.0 | 223,000 | 35,321,445 | 158.39 | 158.5 | 157.1 | 158.5 | 153.5 | 163.0 | 223,000 | 158.39 | 3.06% |
| 2024-06-11 | 0 | 153.8 | 153.5 | 153.8 | 151.2 | 155.5 | 66,000 | 10,122,460 | 153.37 | 153.8 | 153.5 | 153.8 | 151.2 | 155.5 | 66,000 | 153.37 | 0.33% |
| 2024-06-07 | 0 | 153.3 | 153.3 | 153.5 | 151.1 | 163.0 | 210,150 | 32,410,515 | 154.23 | 153.3 | 153.3 | 153.5 | 151.1 | 163.0 | 210,150 | 154.23 | -3.65% |
| 2024-06-06 | 0 | 159.1 | 159.1 | 159.3 | 158.0 | 173.7 | 278,300 | 45,157,990 | 162.26 | 159.1 | 159.1 | 159.3 | 158.0 | 173.7 | 278,300 | 162.26 | -5.75% |
| 2024-06-05 | 0 | 168.8 | 168.8 | 169.0 | 168.2 | 173.5 | 94,600 | 16,125,385 | 170.46 | 168.8 | 168.8 | 169.0 | 168.2 | 173.5 | 94,600 | 170.46 | -0.30% |
| 2024-06-04 | 0 | 169.3 | 169.3 | 169.4 | 168.5 | 176.2 | 237,350 | 40,878,755 | 172.23 | 169.3 | 169.3 | 169.4 | 168.5 | 176.2 | 237,350 | 172.23 | 2.11% |
| 2024-06-03 | 0 | 165.8 | 165.7 | 165.8 | 164.0 | 169.6 | 98,350 | 16,386,635 | 166.62 | 165.8 | 165.7 | 165.8 | 164.0 | 169.6 | 98,350 | 166.62 | 1.16% |
| 2024-05-31 | 0 | 163.9 | 163.9 | 164.4 | 163.9 | 175.8 | 193,150 | 32,927,390 | 170.48 | 163.9 | 163.9 | 164.4 | 163.9 | 175.8 | 193,150 | 170.48 | -2.50% |
| 2024-05-30 | 0 | 168.1 | 168.1 | 168.4 | 159.3 | 173.0 | 226,600 | 37,937,255 | 167.42 | 168.1 | 168.1 | 168.4 | 159.3 | 173.0 | 226,600 | 167.42 | 3.83% |
| 2024-05-29 | 0 | 161.9 | 161.5 | 161.9 | 156.1 | 167.0 | 133,100 | 21,492,370 | 161.48 | 161.9 | 161.5 | 161.9 | 156.1 | 167.0 | 133,100 | 161.48 | 2.73% |
| 2024-05-28 | 0 | 157.6 | 157.6 | 158.4 | 156.5 | 162.2 | 70,950 | 11,242,305 | 158.45 | 157.6 | 157.6 | 158.4 | 156.5 | 162.2 | 70,950 | 158.45 | -2.11% |
| 2024-05-27 | 0 | 161.0 | 160.5 | 161.0 | 152.6 | 164.0 | 164,400 | 26,035,365 | 158.37 | 161.0 | 160.5 | 161.0 | 152.6 | 164.0 | 164,400 | 158.37 | 1.26% |
| 2024-05-24 | 0 | 159.0 | 159.0 | 159.3 | 158.7 | 167.8 | 128,850 | 20,712,930 | 160.75 | 159.0 | 159.0 | 159.3 | 158.7 | 167.8 | 128,850 | 160.75 | -4.22% |
| 2024-05-23 | 0 | 166.0 | 166.0 | 166.5 | 165.0 | 171.7 | 109,750 | 18,348,630 | 167.19 | 166.0 | 166.0 | 166.5 | 165.0 | 171.7 | 109,750 | 167.19 | -1.83% |
| 2024-05-22 | 0 | 169.1 | 169.1 | 169.2 | 164.0 | 172.9 | 187,400 | 31,633,900 | 168.80 | 169.1 | 169.1 | 169.2 | 164.0 | 172.9 | 187,400 | 168.80 | 0.06% |
| 2024-05-21 | 0 | 169.0 | 169.0 | 170.0 | 168.3 | 179.9 | 148,000 | 25,520,485 | 172.44 | 169.0 | 169.0 | 170.0 | 168.3 | 179.9 | 148,000 | 172.44 | -4.09% |
| 2024-05-20 | 0 | 176.2 | 176.2 | 176.4 | 173.6 | 181.8 | 174,850 | 30,990,550 | 177.24 | 176.2 | 176.2 | 176.4 | 173.6 | 181.8 | 174,850 | 177.24 | -2.11% |
| 2024-05-17 | 0 | 180.0 | 180.0 | 180.2 | 177.8 | 191.9 | 340,600 | 62,583,610 | 183.75 | 180.0 | 180.0 | 180.2 | 177.8 | 191.9 | 340,600 | 183.75 | -1.85% |
| 2024-05-16 | 0 | 183.4 | 183.4 | 183.5 | 173.1 | 185.7 | 355,100 | 64,437,070 | 181.46 | 183.4 | 183.4 | 183.5 | 173.1 | 185.7 | 355,100 | 181.46 | 6.26% |
| 2024-05-14 | 0 | 172.6 | 172.6 | 172.7 | 172.5 | 180.1 | 245,100 | 43,196,850 | 176.24 | 172.6 | 172.6 | 172.7 | 172.5 | 180.1 | 245,100 | 176.24 | 2.13% |
| 2024-05-13 | 0 | 169.0 | 168.8 | 169.0 | 162.4 | 178.0 | 364,500 | 61,287,905 | 168.14 | 169.0 | 168.8 | 169.0 | 162.4 | 178.0 | 364,500 | 168.14 | -5.06% |
| 2024-05-10 | 0 | 178.0 | 178.0 | 178.3 | 176.2 | 186.5 | 192,000 | 34,482,537 | 179.60 | 178.0 | 178.0 | 178.3 | 176.2 | 186.5 | 192,000 | 179.60 | -3.63% |
| 2024-05-09 | 0 | 184.7 | 184.7 | 185.0 | 181.8 | 186.5 | 125,625 | 23,182,635 | 184.54 | 184.7 | 184.7 | 185.0 | 181.8 | 186.5 | 125,625 | 184.54 | 0.38% |
| 2024-05-08 | 0 | 184.0 | 184.0 | 184.6 | 177.0 | 189.3 | 193,800 | 35,346,288 | 182.39 | 184.0 | 184.0 | 184.6 | 177.0 | 189.3 | 193,800 | 182.39 | -1.34% |
| 2024-05-07 | 0 | 186.5 | 186.5 | 187.1 | 185.0 | 194.5 | 178,200 | 33,589,230 | 188.49 | 186.5 | 186.5 | 187.1 | 185.0 | 194.5 | 178,200 | 188.49 | -2.86% |
| 2024-05-06 | 0 | 192.0 | 192.0 | 192.8 | 190.0 | 198.0 | 237,150 | 45,735,920 | 192.86 | 192.0 | 192.0 | 192.8 | 190.0 | 198.0 | 237,150 | 192.86 | 0.00% |
| 2024-05-03 | 0 | 192.0 | 191.3 | 192.0 | 186.5 | 207.0 | 135,550 | 26,719,620 | 197.12 | 192.0 | 191.3 | 192.0 | 186.5 | 207.0 | 135,550 | 197.12 | 2.95% |
| 2024-05-02 | 0 | 186.5 | 186.5 | 187.0 | 182.0 | 193.0 | 87,550 | 16,516,830 | 188.66 | 186.5 | 186.5 | 187.0 | 182.0 | 193.0 | 87,550 | 188.66 | 1.08% |
| 2024-04-30 | 0 | 184.5 | 184.5 | 184.6 | 183.1 | 194.5 | 224,160 | 42,071,980 | 187.69 | 184.5 | 184.5 | 184.6 | 183.1 | 194.5 | 224,160 | 187.69 | -2.33% |
| 2024-04-29 | 0 | 188.9 | 188.9 | 189.0 | 176.1 | 216.2 | 909,550 | 184,022,370 | 202.32 | 188.9 | 188.9 | 189.0 | 176.1 | 216.2 | 909,550 | 202.32 | 7.27% |
| 2024-04-26 | 0 | 176.1 | 176.1 | 177.0 | 165.5 | 180.0 | 399,100 | 69,555,195 | 174.28 | 176.1 | 176.1 | 177.0 | 165.5 | 180.0 | 399,100 | 174.28 | 6.21% |
| 2024-04-25 | 0 | 165.8 | 165.8 | 166.3 | 164.0 | 170.9 | 161,200 | 26,948,535 | 167.17 | 165.8 | 165.8 | 166.3 | 164.0 | 170.9 | 161,200 | 167.17 | -2.98% |
| 2024-04-24 | 0 | 170.9 | 170.9 | 171.5 | 169.1 | 180.0 | 314,500 | 55,172,410 | 175.43 | 170.9 | 170.9 | 171.5 | 169.1 | 180.0 | 314,500 | 175.43 | -0.70% |
| 2024-04-23 | 0 | 172.1 | 172.1 | 172.3 | 162.0 | 178.5 | 414,062 | 71,016,498 | 171.51 | 172.1 | 172.1 | 172.3 | 162.0 | 178.5 | 414,062 | 171.51 | 6.56% |
| 2024-04-22 | 0 | 161.5 | 161.5 | 162.0 | 156.8 | 167.5 | 192,000 | 31,232,060 | 162.67 | 161.5 | 161.5 | 162.0 | 156.8 | 167.5 | 192,000 | 162.67 | 0.56% |
| 2024-04-19 | 0 | 160.6 | 160.6 | 162.3 | 160.1 | 173.7 | 222,100 | 36,578,040 | 164.69 | 160.6 | 160.6 | 162.3 | 160.1 | 173.7 | 222,100 | 164.69 | -7.38% |
| 2024-04-18 | 0 | 173.4 | 173.3 | 173.7 | 168.5 | 182.9 | 269,350 | 47,357,415 | 175.82 | 173.4 | 173.3 | 173.7 | 168.5 | 182.9 | 269,350 | 175.82 | -0.06% |
| 2024-04-17 | 0 | 173.5 | 173.5 | 174.0 | 152.2 | 179.7 | 695,900 | 118,683,294 | 170.55 | 173.5 | 173.5 | 174.0 | 152.2 | 179.7 | 695,900 | 170.55 | 11.29% |
| 2024-04-16 | 0 | 155.9 | 153.5 | 155.9 | 151.1 | 175.1 | 504,530 | 81,126,981 | 160.80 | 155.9 | 153.5 | 155.9 | 151.1 | 175.1 | 504,530 | 160.80 | -9.94% |
| 2024-04-15 | 0 | 173.1 | 173.1 | 173.2 | 173.1 | 193.7 | 246,050 | 44,150,157 | 179.44 | 173.1 | 173.1 | 173.2 | 173.1 | 193.7 | 246,050 | 179.44 | -8.75% |
| 2024-04-12 | 0 | 189.7 | 189.7 | 189.9 | 189.0 | 198.5 | 120,400 | 23,159,250 | 192.35 | 189.7 | 189.7 | 189.9 | 189.0 | 198.5 | 120,400 | 192.35 | -2.12% |
| 2024-04-11 | 0 | 193.8 | 193.8 | 194.8 | 192.3 | 201.2 | 185,750 | 36,529,800 | 196.66 | 193.8 | 193.8 | 194.8 | 192.3 | 201.2 | 185,750 | 196.66 | 0.62% |
| 2024-04-10 | 0 | 192.6 | 192.6 | 193.7 | 189.3 | 197.2 | 145,450 | 27,954,710 | 192.19 | 192.6 | 192.6 | 193.7 | 189.3 | 197.2 | 145,450 | 192.19 | -0.57% |
| 2024-04-09 | 0 | 193.7 | 193.7 | 193.8 | 190.2 | 199.5 | 228,142 | 44,511,919 | 195.11 | 193.7 | 193.7 | 193.8 | 190.2 | 199.5 | 228,142 | 195.11 | 1.84% |
| 2024-04-08 | 0 | 190.2 | 190.1 | 190.2 | 189.7 | 211.8 | 430,100 | 84,661,930 | 196.84 | 190.2 | 190.1 | 190.2 | 189.7 | 211.8 | 430,100 | 196.84 | -9.00% |
| 2024-04-05 | 0 | 209.0 | 209.2 | 210.0 | 206.0 | 219.0 | 32,600 | 6,870,490 | 210.75 | 209.0 | 209.2 | 210.0 | 206.0 | 219.0 | 32,600 | 210.75 | -4.74% |
| 2024-04-03 | 0 | 219.4 | 219.4 | 220.0 | 215.2 | 226.0 | 235,100 | 51,927,710 | 220.87 | 219.4 | 219.4 | 220.0 | 215.2 | 226.0 | 235,100 | 220.87 | 0.18% |
| 2024-04-02 | 0 | 219.0 | 219.0 | 219.8 | 218.0 | 239.8 | 461,800 | 105,237,940 | 227.89 | 219.0 | 219.0 | 219.8 | 218.0 | 239.8 | 461,800 | 227.89 | -3.18% |
| 2024-03-28 | 0 | 226.2 | 225.8 | 226.2 | 191.1 | 228.8 | 858,428 | 183,830,313 | 214.15 | 226.2 | 225.8 | 226.2 | 191.1 | 228.8 | 858,428 | 214.15 | 17.57% |
| 2024-03-27 | 0 | 192.4 | 192.3 | 192.4 | 192.3 | 206.8 | 271,250 | 53,832,280 | 198.46 | 192.4 | 192.3 | 192.4 | 192.3 | 206.8 | 271,250 | 198.46 | -4.66% |
| 2024-03-26 | 0 | 201.8 | 201.6 | 201.8 | 200.0 | 225.0 | 419,500 | 87,986,205 | 209.74 | 201.8 | 201.6 | 201.8 | 200.0 | 225.0 | 419,500 | 209.74 | -7.85% |
| 2024-03-25 | 0 | 219.0 | 219.0 | 219.2 | 218.2 | 234.0 | 275,500 | 62,431,310 | 226.61 | 219.0 | 219.0 | 219.2 | 218.2 | 234.0 | 275,500 | 226.61 | -1.71% |
| 2024-03-22 | 0 | 222.8 | 222.6 | 223.2 | 216.0 | 237.6 | 483,250 | 108,552,410 | 224.63 | 222.8 | 222.6 | 223.2 | 216.0 | 237.6 | 483,250 | 224.63 | -3.13% |
| 2024-03-21 | 0 | 230.0 | 229.8 | 230.0 | 230.0 | 253.8 | 547,500 | 129,826,620 | 237.13 | 230.0 | 229.8 | 230.0 | 230.0 | 253.8 | 547,500 | 237.13 | -4.88% |
| 2024-03-20 | 0 | 241.8 | 241.0 | 241.8 | 229.6 | 265.0 | 910,350 | 223,133,730 | 245.11 | 241.8 | 241.0 | 241.8 | 229.6 | 265.0 | 910,350 | 245.11 | 1.34% |
| 2024-03-19 | 0 | 238.6 | 238.6 | 238.8 | 230.0 | 275.0 | 1,305,600 | 328,591,030 | 251.68 | 238.6 | 238.6 | 238.8 | 230.0 | 275.0 | 1,305,600 | 251.68 | -7.16% |
| 2024-03-18 | 0 | 257.0 | 257.0 | 258.0 | 225.0 | 257.0 | 1,187,394 | 284,703,120 | 239.77 | 257.0 | 257.0 | 258.0 | 225.0 | 257.0 | 1,187,394 | 239.77 | 15.77% |
| 2024-03-15 | 0 | 222.0 | 221.8 | 222.0 | 189.1 | 224.4 | 1,425,802 | 297,696,057 | 208.79 | 222.0 | 221.8 | 222.0 | 189.1 | 224.4 | 1,425,802 | 208.79 | 14.67% |
| 2024-03-14 | 0 | 193.6 | 193.4 | 193.6 | 187.9 | 203.2 | 532,533 | 103,478,810 | 194.31 | 193.6 | 193.4 | 193.6 | 187.9 | 203.2 | 532,533 | 194.31 | 2.43% |
| 2024-03-13 | 0 | 189.0 | 188.5 | 189.0 | 181.6 | 201.2 | 810,400 | 155,466,800 | 191.84 | 189.0 | 188.5 | 189.0 | 181.6 | 201.2 | 810,400 | 191.84 | 3.73% |
| 2024-03-12 | 0 | 182.2 | 182.1 | 182.2 | 158.7 | 209.6 | 2,350,820 | 434,570,747 | 184.86 | 182.2 | 182.1 | 182.2 | 158.7 | 209.6 | 2,350,820 | 184.86 | 7.37% |
| 2024-03-11 | 0 | 169.7 | 169.3 | 169.7 | 166.2 | 188.4 | 621,050 | 109,674,280 | 176.59 | 169.7 | 169.3 | 169.7 | 166.2 | 188.4 | 621,050 | 176.59 | -4.61% |
| 2024-03-08 | 0 | 177.9 | 177.7 | 177.9 | 172.0 | 245.0 | 1,834,990 | 352,189,802 | 191.93 | 177.9 | 177.7 | 177.9 | 172.0 | 245.0 | 1,834,990 | 191.93 | -12.79% |
| 2024-03-07 | 0 | 204.0 | 204.0 | 204.6 | 184.2 | 328.0 | 2,568,185 | 663,255,970 | 258.26 | 204.0 | 204.0 | 204.6 | 184.2 | 328.0 | 2,568,185 | 258.26 | 0.59% |
| 2024-03-06 | 0 | 202.8 | 202.8 | 203.0 | 108.0 | 202.8 | 1,814,400 | 282,611,400 | 155.76 | 202.8 | 202.8 | 203.0 | 108.0 | 202.8 | 1,814,400 | 155.76 | 88.13% |
| 2024-03-05 | 0 | 107.8 | 106.2 | 107.8 | 101.0 | 119.0 | 461,000 | 50,507,422 | 109.56 | 107.8 | 106.2 | 107.8 | 101.0 | 119.0 | 461,000 | 109.56 | 8.34% |
| 2024-03-04 | 0 | 99.50 | 99.50 | 100.0 | 93.75 | 105.2 | 288,100 | 28,477,877 | 98.847 | 99.50 | 99.50 | 100.0 | 93.75 | 105.2 | 288,100 | 98.847 | -0.80% |
| 2024-03-01 | 0 | 100.3 | 100.2 | 100.3 | 98.60 | 105.5 | 173,400 | 17,877,822 | 103.10 | 100.3 | 100.2 | 100.3 | 98.60 | 105.5 | 173,400 | 103.10 | 2.66% |
| 2024-02-29 | 0 | 97.70 | 97.70 | 98.60 | 93.80 | 99.80 | 102,800 | 9,952,262 | 96.812 | 97.70 | 97.70 | 98.60 | 93.80 | 99.80 | 102,800 | 96.812 | 3.28% |
| 2024-02-28 | 0 | 94.60 | 93.65 | 94.60 | 91.95 | 99.85 | 129,100 | 12,293,582 | 95.225 | 94.60 | 93.65 | 94.60 | 91.95 | 99.85 | 129,100 | 95.225 | 2.38% |
| 2024-02-27 | 0 | 92.40 | 91.90 | 92.80 | 91.00 | 92.80 | 17,350 | 1,591,990 | 91.757 | 92.40 | 91.90 | 92.80 | 91.00 | 92.80 | 17,350 | 91.757 | 0.43% |
| 2024-02-26 | 0 | 92.00 | 91.00 | 92.00 | 90.00 | 93.80 | 97,550 | 9,018,690 | 92.452 | 92.00 | 91.00 | 92.00 | 90.00 | 93.80 | 97,550 | 92.452 | 0.93% |
| 2024-02-23 | 0 | 91.15 | 89.55 | 91.15 | 88.90 | 92.00 | 24,300 | 2,207,095 | 90.827 | 91.15 | 89.55 | 91.15 | 88.90 | 92.00 | 24,300 | 90.827 | 1.11% |
| 2024-02-22 | 0 | 90.15 | 88.80 | 92.00 | 87.50 | 92.00 | 14,350 | 1,307,575 | 91.120 | 90.15 | 88.80 | 92.00 | 87.50 | 92.00 | 14,350 | 91.120 | -0.44% |
| 2024-02-21 | 0 | 90.55 | 89.20 | 90.55 | 89.15 | 91.00 | 5,350 | 480,897 | 89.887 | 90.55 | 89.20 | 90.55 | 89.15 | 91.00 | 5,350 | 89.887 | -1.52% |
| 2024-02-20 | 0 | 91.95 | 91.95 | 92.00 | 84.90 | 93.00 | 58,000 | 5,298,447 | 91.353 | 91.95 | 91.95 | 92.00 | 84.90 | 93.00 | 58,000 | 91.353 | 3.96% |
| 2024-02-19 | 0 | 88.45 | 86.90 | 88.45 | 86.40 | 88.80 | 3,050 | 267,525 | 87.713 | 88.45 | 86.90 | 88.45 | 86.40 | 88.80 | 3,050 | 87.713 | 0.63% |
| 2024-02-16 | 0 | 87.90 | 87.15 | 88.00 | 84.85 | 89.00 | 3,000 | 261,032 | 87.011 | 87.90 | 87.15 | 88.00 | 84.85 | 89.00 | 3,000 | 87.011 | -1.24% |
| 2024-02-15 | 0 | 89.00 | 86.90 | 88.95 | 87.95 | 89.00 | 850 | 75,317 | 88.608 | 89.00 | 86.90 | 88.95 | 87.95 | 89.00 | 850 | 88.608 | -0.39% |
| 2024-02-14 | 0 | 89.35 | 84.00 | 89.95 | 88.90 | 90.00 | 2,150 | 192,530 | 89.549 | 89.35 | 84.00 | 89.95 | 88.90 | 90.00 | 2,150 | 89.549 | -0.67% |
| 2024-02-09 | 0 | 89.95 | 85.60 | 89.95 | 82.90 | 91.00 | 18,350 | 1,627,042 | 88.667 | 89.95 | 85.60 | 89.95 | 82.90 | 91.00 | 18,350 | 88.667 | 8.05% |
| 2024-02-08 | 0 | 83.25 | 83.25 | 84.75 | 82.05 | 84.80 | 2,755 | 229,732 | 83.387 | 83.25 | 83.25 | 84.75 | 82.05 | 84.80 | 2,755 | 83.387 | -2.52% |
| 2024-02-07 | 0 | 85.40 | 85.00 | 86.45 | 85.40 | 89.80 | 3,300 | 290,095 | 87.908 | 85.40 | 85.00 | 86.45 | 85.40 | 89.80 | 3,300 | 87.908 | -4.90% |
| 2024-02-06 | 0 | 89.80 | 88.40 | 89.80 | 87.00 | 92.00 | 21,650 | 1,960,322 | 90.546 | 89.80 | 88.40 | 89.80 | 87.00 | 92.00 | 21,650 | 90.546 | 3.58% |
| 2024-02-05 | 0 | 86.70 | 85.95 | 86.70 | 81.40 | 86.70 | 3,500 | 294,062 | 84.018 | 86.70 | 85.95 | 86.70 | 81.40 | 86.70 | 3,500 | 84.018 | 1.40% |
| 2024-02-02 | 0 | 85.50 | 85.50 | 89.90 | 81.95 | 90.90 | 8,500 | 734,140 | 86.369 | 85.50 | 85.50 | 89.90 | 81.95 | 90.90 | 8,500 | 86.369 | -3.17% |
| 2024-02-01 | 0 | 88.30 | 88.30 | 89.40 | 87.55 | 90.95 | 850 | 75,332 | 88.626 | 88.30 | 88.30 | 89.40 | 87.55 | 90.95 | 850 | 88.626 | -3.29% |
| 2024-01-31 | 0 | 91.30 | 90.00 | 90.80 | 87.80 | 92.80 | 72,900 | 6,700,207 | 91.910 | 91.30 | 90.00 | 90.80 | 87.80 | 92.80 | 72,900 | 91.910 | 1.44% |
| 2024-01-30 | 0 | 90.00 | 89.25 | 89.95 | 86.85 | 92.50 | 6,250 | 551,952 | 88.312 | 90.00 | 89.25 | 89.95 | 86.85 | 92.50 | 6,250 | 88.312 | 2.39% |
| 2024-01-29 | 0 | 87.90 | 87.90 | 88.80 | 86.00 | 89.60 | 5,800 | 510,227 | 87.970 | 87.90 | 87.90 | 88.80 | 86.00 | 89.60 | 5,800 | 87.970 | -2.33% |
| 2024-01-26 | 0 | 90.00 | 89.05 | 90.45 | 87.25 | 93.35 | 24,200 | 2,169,730 | 89.658 | 90.00 | 89.05 | 90.45 | 87.25 | 93.35 | 24,200 | 89.658 | -3.33% |
| 2024-01-25 | 0 | 93.10 | 93.10 | 93.70 | 90.55 | 96.50 | 77,900 | 7,385,123 | 94.803 | 93.10 | 93.10 | 93.70 | 90.55 | 96.50 | 77,900 | 94.803 | 0.00% |
| 2024-01-24 | 0 | 93.10 | 93.10 | 93.70 | 87.00 | 94.60 | 121,150 | 11,197,809 | 92.429 | 93.10 | 93.10 | 93.70 | 87.00 | 94.60 | 121,150 | 92.429 | 8.76% |
| 2024-01-23 | 0 | 85.60 | 85.50 | 85.60 | 69.80 | 89.00 | 134,150 | 11,035,003 | 82.259 | 85.60 | 85.50 | 85.60 | 69.80 | 89.00 | 134,150 | 82.259 | 16.07% |
| 2024-01-22 | 0 | 73.75 | 73.75 | 74.00 | 73.75 | 87.05 | 69,600 | 5,516,409 | 79.259 | 73.75 | 73.75 | 74.00 | 73.75 | 87.05 | 69,600 | 79.259 | -17.46% |
| 2024-01-19 | 0 | 89.35 | 88.85 | 89.35 | 88.80 | 90.00 | 148,050 | 13,277,203 | 89.681 | 89.35 | 88.85 | 89.35 | 88.80 | 90.00 | 148,050 | 89.681 | -0.72% |
| 2024-01-18 | 0 | 90.00 | 89.65 | 90.00 | 88.75 | 90.20 | 155,000 | 13,855,092 | 89.388 | 90.00 | 89.65 | 90.00 | 88.75 | 90.20 | 155,000 | 89.388 | 1.18% |
| 2024-01-17 | 0 | 88.95 | 88.55 | 88.95 | 88.30 | 89.95 | 143,850 | 12,794,105 | 88.941 | 88.95 | 88.55 | 88.95 | 88.30 | 89.95 | 143,850 | 88.941 | 0.17% |
| 2024-01-16 | 0 | 88.80 | 88.80 | 89.30 | 88.20 | 90.20 | 155,950 | 13,960,797 | 89.521 | 88.80 | 88.80 | 89.30 | 88.20 | 90.20 | 155,950 | 89.521 | -0.89% |
| 2024-01-15 | 0 | 89.60 | 89.60 | 90.00 | 89.40 | 90.15 | 76,400 | 6,875,630 | 89.995 | 89.60 | 89.60 | 90.00 | 89.40 | 90.15 | 76,400 | 89.995 | 0.00% |
| 2024-01-12 | 0 | 89.60 | 89.60 | 90.00 | 89.60 | 90.90 | 27,350 | 2,460,907 | 89.978 | 89.60 | 89.60 | 90.00 | 89.60 | 90.90 | 27,350 | 89.978 | -0.06% |
| 2024-01-11 | 0 | 89.65 | 89.65 | 90.05 | 88.70 | 91.25 | 60,790 | 5,486,024 | 90.246 | 89.65 | 89.65 | 90.05 | 88.70 | 91.25 | 60,790 | 90.246 | 0.84% |
| 2024-01-10 | 0 | 88.90 | 88.55 | 88.90 | 88.00 | 89.60 | 49,100 | 4,372,005 | 89.043 | 88.90 | 88.55 | 88.90 | 88.00 | 89.60 | 49,100 | 89.043 | -0.84% |
| 2024-01-09 | 0 | 89.65 | 89.10 | 89.65 | 87.50 | 89.80 | 64,400 | 5,724,152 | 88.884 | 89.65 | 89.10 | 89.65 | 87.50 | 89.80 | 64,400 | 88.884 | 1.88% |
| 2024-01-08 | 0 | 88.00 | 88.00 | 88.75 | 86.30 | 90.00 | 133,700 | 11,837,308 | 88.536 | 88.00 | 88.00 | 88.75 | 86.30 | 90.00 | 133,700 | 88.536 | -1.84% |
| 2024-01-05 | 0 | 89.65 | 89.65 | 89.95 | 89.30 | 90.50 | 66,200 | 5,952,342 | 89.915 | 89.65 | 89.65 | 89.95 | 89.30 | 90.50 | 66,200 | 89.915 | -0.39% |
| 2024-01-04 | 0 | 90.00 | 90.00 | 90.15 | 89.15 | 92.00 | 97,850 | 8,848,560 | 90.430 | 90.00 | 90.00 | 90.15 | 89.15 | 92.00 | 97,850 | 90.430 | 0.39% |
| 2024-01-03 | 0 | 89.65 | 89.65 | 89.95 | 88.45 | 92.80 | 132,150 | 11,921,717 | 90.214 | 89.65 | 89.65 | 89.95 | 88.45 | 92.80 | 132,150 | 90.214 | 0.62% |
| 2024-01-02 | 0 | 89.10 | 89.10 | 89.65 | 88.85 | 91.00 | 162,750 | 14,648,822 | 90.008 | 89.10 | 89.10 | 89.65 | 88.85 | 91.00 | 162,750 | 90.008 | -1.93% |
| 2023-12-29 | 0 | 90.85 | 90.75 | 91.10 | 88.25 | 93.45 | 1,657,500 | 149,800,267 | 90.377 | 90.85 | 90.75 | 91.10 | 88.25 | 93.45 | 1,657,500 | 90.377 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy