BaTeLab Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 02149  2023-12-28    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 40.28 40.28 40.82 37.70 41.10 54,900 2,211,962 40.291 40.28 40.28 40.82 37.70 41.10 54,900 40.291 -0.54%
2025-12-23 0 40.50 40.20 40.50 37.10 41.08 278,200 10,919,954 39.252 40.50 40.20 40.50 37.10 41.08 278,200 39.252 -1.79%
2025-12-22 0 41.24 41.18 41.26 40.68 42.58 139,500 5,730,146 41.076 41.24 41.18 41.26 40.68 42.58 139,500 41.076 -4.09%
2025-12-19 0 43.00 42.80 43.00 42.64 43.00 8,000 341,754 42.719 43.00 42.80 43.00 42.64 43.00 8,000 42.719 -0.37%
2025-12-18 0 43.16 43.00 43.26 43.00 43.88 6,400 277,562 43.369 43.16 43.00 43.26 43.00 43.88 6,400 43.369 0.51%
2025-12-17 0 42.94 42.90 42.94 42.72 42.94 10,400 445,144 42.802 42.94 42.90 42.94 42.72 42.94 10,400 42.802 -0.14%
2025-12-16 0 43.00 42.92 43.00 42.90 45.00 42,900 1,851,218 43.152 43.00 42.92 43.00 42.90 45.00 42,900 43.152 -2.27%
2025-12-15 0 44.00 43.78 44.00 43.64 44.00 18,200 799,026 43.903 44.00 43.78 44.00 43.64 44.00 18,200 43.903 1.01%
2025-12-12 0 43.56 43.56 43.66 43.00 43.72 85,600 3,732,088 43.599 43.56 43.56 43.66 43.00 43.72 85,600 43.599 -0.50%
2025-12-11 0 43.78 43.52 43.80 43.22 44.98 5,500 242,198 44.036 43.78 43.52 43.80 43.22 44.98 5,500 44.036 -2.49%
2025-12-10 0 44.90 43.48 44.90 43.48 44.90 47,900 2,103,564 43.916 44.90 43.48 44.90 43.48 44.90 47,900 43.916 0.18%
2025-12-09 0 44.82 43.22 44.90 43.00 45.48 36,600 1,607,776 43.928 44.82 43.22 44.90 43.00 45.48 36,600 43.928 -1.45%
2025-12-08 0 45.48 45.26 45.50 45.24 45.50 6,600 298,862 45.282 45.48 45.26 45.50 45.24 45.50 6,600 45.282 0.53%
2025-12-05 0 45.24 44.62 45.24 44.48 45.24 6,300 281,858 44.739 45.24 44.62 45.24 44.48 45.24 6,300 44.739 0.40%
2025-12-04 0 45.06 44.90 45.06 43.20 45.12 8,700 377,934 43.441 45.06 44.90 45.06 43.20 45.12 8,700 43.441 3.97%
2025-12-03 0 43.34 43.34 46.98 43.20 43.50 11,600 502,562 43.324 43.34 43.34 46.98 43.20 43.50 11,600 43.324 0.09%
2025-12-02 0 43.30 43.20 43.30 42.68 43.48 15,200 656,772 43.209 43.30 43.20 43.30 42.68 43.48 15,200 43.209 2.41%
2025-12-01 0 42.28 42.28 42.50 42.22 44.98 52,300 2,234,670 42.728 42.28 42.28 42.50 42.22 44.98 52,300 42.728 -3.56%
2025-11-28 0 43.84 43.82 44.12 43.50 45.20 131,700 5,919,642 44.948 43.84 43.82 44.12 43.50 45.20 131,700 44.948 -3.18%
2025-11-27 0 45.28 44.50 45.28 43.24 46.00 279,100 12,554,638 44.983 45.28 44.50 45.28 43.24 46.00 279,100 44.983 -0.48%
2025-11-26 0 45.50 45.50 46.14 45.14 46.70 36,900 1,693,098 45.883 45.50 45.50 46.14 45.14 46.70 36,900 45.883 0.31%
2025-11-25 0 45.36 45.36 45.58 44.36 46.34 23,100 1,050,684 45.484 45.36 45.36 45.58 44.36 46.34 23,100 45.484 2.30%
2025-11-24 0 44.34 43.80 44.34 42.00 44.78 70,300 3,007,558 42.782 44.34 43.80 44.34 42.00 44.78 70,300 42.782 3.02%
2025-11-21 0 43.04 42.80 43.04 42.52 45.64 84,900 3,677,246 43.313 43.04 42.80 43.04 42.52 45.64 84,900 43.313 -5.20%
2025-11-20 0 45.40 44.92 45.40 44.08 45.68 47,300 2,119,518 44.810 45.40 44.92 45.40 44.08 45.68 47,300 44.810 2.99%
2025-11-19 0 44.08 44.08 44.42 43.90 46.10 151,700 6,795,418 44.795 44.08 44.08 44.42 43.90 46.10 151,700 44.795 -4.42%
2025-11-18 0 46.12 46.12 46.14 45.00 47.80 34,000 1,566,214 46.065 46.12 46.12 46.14 45.00 47.80 34,000 46.065 -3.68%
2025-11-17 0 47.88 47.40 47.88 47.02 47.88 27,400 1,297,008 47.336 47.88 47.40 47.88 47.02 47.88 27,400 47.336 1.83%
2025-11-14 0 47.02 47.02 47.12 46.84 50.30 98,800 4,787,522 48.457 47.02 47.02 47.12 46.84 50.30 98,800 48.457 -6.52%
2025-11-13 0 50.30 50.30 50.40 49.46 50.90 44,500 2,214,015 49.753 50.30 50.30 50.40 49.46 50.90 44,500 49.753 -1.37%
2025-11-12 0 51.00 51.00 51.50 49.60 51.05 19,700 990,270 50.268 51.00 51.00 51.50 49.60 51.05 19,700 50.268 0.79%
2025-11-11 0 50.60 49.98 50.70 49.46 50.60 22,400 1,119,723 49.988 50.60 49.98 50.70 49.46 50.60 22,400 49.988 0.70%
2025-11-10 0 50.25 49.86 51.00 49.00 50.25 100,000 4,956,134 49.561 50.25 49.86 51.00 49.00 50.25 100,000 49.561 1.93%
2025-11-07 0 49.30 48.84 49.30 48.48 51.75 73,600 3,655,922 49.673 49.30 48.84 49.30 48.48 51.75 73,600 49.673 -4.18%
2025-11-06 0 51.45 50.75 51.50 49.22 51.70 73,400 3,719,863 50.679 51.45 50.75 51.50 49.22 51.70 73,400 50.679 4.57%
2025-11-05 0 49.20 49.20 49.30 48.66 50.35 73,200 3,612,970 49.358 49.20 49.20 49.30 48.66 50.35 73,200 49.358 -2.09%
2025-11-04 0 50.25 50.00 51.00 50.20 52.25 50,400 2,582,510 51.240 50.25 50.00 51.00 50.20 52.25 50,400 51.240 -2.33%
2025-11-03 0 51.45 51.45 51.90 50.45 53.60 145,100 7,591,565 52.320 51.45 51.45 51.90 50.45 53.60 145,100 52.320 -3.65%
2025-10-31 0 53.40 52.20 53.40 51.00 55.60 157,900 8,319,075 52.686 53.40 52.20 53.40 51.00 55.60 157,900 52.686 -3.26%
2025-10-30 0 55.20 55.10 55.20 51.70 55.55 140,700 7,697,315 54.707 55.20 55.10 55.20 51.70 55.55 140,700 54.707 4.45%
2025-10-28 0 52.85 52.85 53.10 51.20 53.45 102,600 5,438,015 53.002 52.85 52.85 53.10 51.20 53.45 102,600 53.002 0.00%
2025-10-27 0 52.85 52.85 53.05 49.80 53.35 197,900 10,151,050 51.294 52.85 52.85 53.05 49.80 53.35 197,900 51.294 5.74%
2025-10-24 0 49.98 49.70 49.98 49.70 51.00 59,400 2,992,238 50.374 49.98 49.70 49.98 49.70 51.00 59,400 50.374 -1.23%
2025-10-23 0 50.60 50.60 51.00 49.00 51.60 145,800 7,270,457 49.866 50.60 50.60 51.00 49.00 51.60 145,800 49.866 -0.69%
2025-10-22 0 50.95 50.70 50.95 49.88 51.05 98,900 5,008,028 50.637 50.95 50.70 50.95 49.88 51.05 98,900 50.637 0.89%
2025-10-21 0 50.50 50.50 50.60 48.80 50.70 92,800 4,644,424 50.048 50.50 50.50 50.60 48.80 50.70 92,800 50.048 4.55%
2025-10-20 0 48.30 48.04 48.30 45.90 48.72 36,600 1,752,186 47.874 48.30 48.04 48.30 45.90 48.72 36,600 47.874 5.23%
2025-10-17 0 45.90 45.52 45.90 45.72 48.56 67,100 3,154,314 47.009 45.90 45.52 45.90 45.72 48.56 67,100 47.009 -4.18%
2025-10-16 0 47.90 47.90 48.14 45.04 48.84 117,600 5,642,944 47.984 47.90 47.90 48.14 45.04 48.84 117,600 47.984 -2.28%
2025-10-15 0 49.02 49.02 49.32 48.00 49.48 53,400 2,591,188 48.524 49.02 49.02 49.32 48.00 49.48 53,400 48.524 2.00%
2025-10-14 0 48.06 48.00 48.06 47.00 48.70 177,200 8,459,582 47.740 48.06 48.00 48.06 47.00 48.70 177,200 47.740 0.92%
2025-10-13 0 47.62 47.62 47.88 46.50 49.00 229,000 10,974,596 47.924 47.62 47.62 47.88 46.50 49.00 229,000 47.924 -3.95%
2025-10-10 0 49.58 49.06 49.58 49.02 51.40 137,700 6,867,662 49.874 49.58 49.06 49.58 49.02 51.40 137,700 49.874 -3.54%
2025-10-09 0 51.40 51.40 52.50 51.00 53.35 151,900 7,936,270 52.247 51.40 51.40 52.50 51.00 53.35 151,900 52.247 -2.10%
2025-10-08 0 52.50 52.50 52.90 51.00 52.95 75,800 3,957,030 52.204 52.50 52.50 52.90 51.00 52.95 75,800 52.204 1.74%
2025-10-06 0 51.60 51.40 51.70 50.15 51.80 49,000 2,496,405 50.947 51.60 51.40 51.70 50.15 51.80 49,000 50.947 0.00%
2025-10-03 0 51.60 51.30 51.60 50.50 52.50 257,900 13,199,320 51.180 51.60 51.30 51.60 50.50 52.50 257,900 51.180 -1.05%
2025-10-02 0 52.15 52.15 52.40 51.50 55.10 396,900 20,832,600 52.488 52.15 52.15 52.40 51.50 55.10 396,900 52.488 -1.32%
2025-09-30 0 52.85 52.25 53.00 51.65 53.50 182,200 9,517,245 52.235 52.85 52.25 53.00 51.65 53.50 182,200 52.235 -1.21%
2025-09-29 0 53.50 53.45 53.50 52.85 53.85 67,800 3,612,335 53.279 53.50 53.45 53.50 52.85 53.85 67,800 53.279 -0.56%
2025-09-26 0 53.80 53.10 53.80 53.00 56.60 96,400 5,277,700 54.748 53.80 53.10 53.80 53.00 56.60 96,400 54.748 -4.86%
2025-09-25 0 56.55 55.80 56.55 54.00 56.55 151,900 8,323,670 54.797 56.55 55.80 56.55 54.00 56.55 151,900 54.797 2.08%
2025-09-24 0 55.40 54.30 55.40 53.70 56.05 133,500 7,374,060 55.236 55.40 54.30 55.40 53.70 56.05 133,500 55.236 2.59%
2025-09-23 0 54.00 54.00 54.40 53.70 55.85 102,900 5,635,730 54.769 54.00 54.00 54.40 53.70 55.85 102,900 54.769 -2.35%
2025-09-22 0 55.30 55.10 55.30 54.40 56.55 286,900 15,948,965 55.591 55.30 55.10 55.30 54.40 56.55 286,900 55.591 0.27%
2025-09-19 0 55.15 54.60 55.15 54.30 57.00 109,800 6,059,965 55.191 55.15 54.60 55.15 54.30 57.00 109,800 55.191 1.66%
2025-09-18 0 54.25 54.25 55.20 52.85 57.90 360,400 19,907,090 55.236 54.25 54.25 55.20 52.85 57.90 360,400 55.236 2.07%
2025-09-17 0 53.15 53.10 53.15 52.65 54.00 134,000 7,149,887 53.357 53.15 53.10 53.15 52.65 54.00 134,000 53.357 -1.85%
2025-09-16 0 54.15 53.75 54.20 53.10 57.80 243,300 13,080,236 53.762 54.15 53.75 54.20 53.10 57.80 243,300 53.762 -2.26%
2025-09-15 0 55.40 55.40 55.55 55.35 61.90 765,400 44,645,750 58.330 55.40 55.40 55.55 55.35 61.90 765,400 58.330 1.19%
2025-09-12 0 54.75 54.50 54.80 52.40 55.55 186,800 10,125,900 54.207 54.75 54.50 54.80 52.40 55.55 186,800 54.207 3.89%
2025-09-11 0 52.70 52.70 53.00 49.78 53.25 184,300 9,542,183 51.775 52.70 52.70 53.00 49.78 53.25 184,300 51.775 3.64%
2025-09-10 0 50.85 50.85 51.00 50.65 51.55 113,200 5,778,390 51.046 50.85 50.85 51.00 50.65 51.55 113,200 51.046 -1.26%
2025-09-09 0 51.50 51.35 51.50 50.35 53.75 211,600 10,846,510 51.259 51.50 51.35 51.50 50.35 53.75 211,600 51.259 -3.83%
2025-09-08 0 53.55 53.55 54.00 51.75 53.80 179,600 9,432,675 52.520 53.55 53.55 54.00 51.75 53.80 179,600 52.520 -0.28%
2025-09-05 0 53.70 53.70 54.00 52.55 56.75 122,600 6,538,405 53.331 53.70 53.70 54.00 52.55 56.75 122,600 53.331 1.03%
2025-09-04 0 53.15 53.00 53.25 52.00 55.30 203,400 10,785,912 53.028 53.15 53.00 53.25 52.00 55.30 203,400 53.028 -3.54%
2025-09-03 0 55.10 55.00 55.10 54.60 56.65 82,700 4,596,225 55.577 55.10 55.00 55.10 54.60 56.65 82,700 55.577 -0.90%
2025-09-02 0 55.60 55.50 56.20 55.30 56.85 96,400 5,380,365 55.813 55.60 55.50 56.20 55.30 56.85 96,400 55.813 -0.89%
2025-09-01 0 56.10 56.15 56.80 56.05 58.30 159,000 9,026,520 56.771 56.10 56.15 56.80 56.05 58.30 159,000 56.771 -4.10%
2025-08-29 0 58.50 58.00 58.50 56.10 58.75 94,900 5,455,240 57.484 58.50 58.00 58.50 56.10 58.75 94,900 57.484 1.47%
2025-08-28 0 57.65 57.65 58.50 56.05 58.55 172,400 9,850,295 57.136 57.65 57.65 58.50 56.05 58.55 172,400 57.136 0.44%
2025-08-27 0 57.40 56.60 57.40 56.55 59.75 316,900 18,311,620 57.784 57.40 56.60 57.40 56.55 59.75 316,900 57.784 -1.54%
2025-08-26 0 58.30 58.30 58.70 58.00 61.05 392,300 23,310,920 59.421 58.30 58.30 58.70 58.00 61.05 392,300 59.421 -4.11%
2025-08-25 0 60.80 60.80 61.00 60.00 65.05 1,115,800 68,586,925 61.469 60.80 60.80 61.00 60.00 65.05 1,115,800 61.469 -8.98%
2025-08-22 0 66.80 66.80 66.85 61.95 68.35 787,600 52,005,860 66.031 66.80 66.80 66.85 61.95 68.35 787,600 66.031 9.15%
2025-08-21 0 61.20 60.10 61.25 59.50 62.00 279,060 16,948,234 60.733 61.20 60.10 61.25 59.50 62.00 279,060 60.733 2.26%
2025-08-20 0 59.85 59.75 59.85 56.85 60.00 227,900 13,272,665 58.239 59.85 59.75 59.85 56.85 60.00 227,900 58.239 -0.75%
2025-08-19 0 60.30 60.00 60.30 59.65 65.00 252,100 15,391,241 61.052 60.30 60.00 60.30 59.65 65.00 252,100 61.052 -4.29%
2025-08-18 0 63.00 62.50 63.00 61.50 66.45 335,000 21,450,410 64.031 63.00 62.50 63.00 61.50 66.45 335,000 64.031 -1.72%
2025-08-15 0 64.10 64.10 64.15 61.00 65.60 450,000 28,388,770 63.086 64.10 64.10 64.15 61.00 65.60 450,000 63.086 5.08%
2025-08-14 0 61.00 60.60 61.00 56.40 61.25 176,600 10,575,115 59.882 61.00 60.60 61.00 56.40 61.25 176,600 59.882 4.27%
2025-08-13 0 58.50 57.30 58.50 55.50 59.60 172,700 9,995,640 57.879 58.50 57.30 58.50 55.50 59.60 172,700 57.879 5.60%
2025-08-12 0 55.40 55.00 55.95 55.00 58.50 165,200 9,222,150 55.824 55.40 55.00 55.95 55.00 58.50 165,200 55.824 -2.81%
2025-08-11 0 57.00 57.00 57.35 56.10 57.80 97,200 5,523,970 56.831 57.00 57.00 57.35 56.10 57.80 97,200 56.831 -1.38%
2025-08-08 0 57.80 57.70 57.80 57.00 59.85 236,500 13,640,685 57.677 57.80 57.70 57.80 57.00 59.85 236,500 57.677 -3.43%
2025-08-07 0 59.85 58.80 59.90 56.40 60.30 223,800 12,924,365 57.750 59.85 58.80 59.90 56.40 60.30 223,800 57.750 3.91%
2025-08-06 0 57.60 57.60 57.80 57.00 58.50 218,300 12,588,045 57.664 57.60 57.60 57.80 57.00 58.50 218,300 57.664 0.52%
2025-08-05 0 57.30 56.85 57.30 56.10 58.20 108,500 6,157,015 56.747 57.30 56.85 57.30 56.10 58.20 108,500 56.747 -1.55%
2025-08-04 0 58.20 58.00 58.20 55.85 58.25 110,600 6,339,770 57.322 58.20 58.00 58.20 55.85 58.25 110,600 57.322 3.28%
2025-08-01 0 56.35 55.45 56.40 55.00 57.40 186,300 10,422,795 55.946 56.35 55.45 56.40 55.00 57.40 186,300 55.946 -0.09%
2025-07-31 0 56.40 56.40 56.85 54.00 57.20 260,700 14,446,715 55.415 56.40 56.40 56.85 54.00 57.20 260,700 55.415 -1.05%
2025-07-30 0 57.00 57.00 57.10 56.35 59.60 182,700 10,528,140 57.625 57.00 57.00 57.10 56.35 59.60 182,700 57.625 -4.36%
2025-07-29 0 59.60 59.50 59.60 55.55 59.60 254,200 14,895,640 58.598 59.60 59.50 59.60 55.55 59.60 254,200 58.598 2.67%
2025-07-28 0 58.05 58.05 58.10 57.20 59.85 145,200 8,478,345 58.391 58.05 58.05 58.10 57.20 59.85 145,200 58.391 -1.61%
2025-07-25 0 59.00 59.00 59.20 57.20 60.70 173,500 10,102,530 58.228 59.00 59.00 59.20 57.20 60.70 173,500 58.228 -1.75%
2025-07-24 0 60.05 59.60 60.05 58.45 60.05 225,600 13,464,055 59.681 60.05 59.60 60.05 58.45 60.05 225,600 59.681 2.13%
2025-07-23 0 58.80 58.80 58.90 57.15 60.05 173,000 10,197,010 58.942 58.80 58.80 58.90 57.15 60.05 173,000 58.942 -3.45%
2025-07-22 0 60.90 60.80 60.90 60.10 62.80 173,600 10,603,650 61.081 60.90 60.80 60.90 60.10 62.80 173,600 61.081 -0.98%
2025-07-21 0 61.50 61.50 61.55 58.05 61.60 182,200 11,002,855 60.389 61.50 61.50 61.55 58.05 61.60 182,200 60.389 2.16%
2025-07-18 0 60.20 60.20 60.30 59.95 62.00 123,300 7,494,805 60.785 60.20 60.20 60.30 59.95 62.00 123,300 60.785 -0.99%
2025-07-17 0 60.80 60.45 60.80 58.65 63.25 314,400 18,972,625 60.345 60.80 60.45 60.80 58.65 63.25 314,400 60.345 3.75%
2025-07-16 0 58.60 58.60 59.05 56.60 59.70 285,500 16,669,755 58.388 58.60 58.60 59.05 56.60 59.70 285,500 58.388 3.72%
2025-07-15 0 56.50 55.95 56.50 55.60 57.65 118,300 6,658,457 56.285 56.50 55.95 56.50 55.60 57.65 118,300 56.285 -1.82%
2025-07-14 0 57.55 57.50 57.55 57.50 59.75 113,700 6,603,705 58.080 57.55 57.50 57.55 57.50 59.75 113,700 58.080 -2.13%
2025-07-11 0 58.80 58.80 58.95 56.85 59.95 131,000 7,643,560 58.348 58.80 58.80 58.95 56.85 59.95 131,000 58.348 3.61%
2025-07-10 0 56.75 56.75 57.00 55.30 57.15 134,800 7,572,665 56.177 56.75 56.75 57.00 55.30 57.15 134,800 56.177 1.61%
2025-07-09 0 55.85 55.80 55.85 55.05 58.65 163,700 9,170,207 56.018 55.85 55.80 55.85 55.05 58.65 163,700 56.018 -2.02%
2025-07-08 0 57.00 57.00 58.00 56.65 58.65 180,400 10,349,883 57.372 57.00 57.00 58.00 56.65 58.65 180,400 57.372 -1.89%
2025-07-07 0 58.10 58.10 58.60 57.60 60.25 168,900 9,853,750 58.341 58.10 58.10 58.60 57.60 60.25 168,900 58.341 -3.41%
2025-07-04 0 60.15 59.75 60.35 59.20 61.90 152,300 9,111,262 59.824 60.15 59.75 60.35 59.20 61.90 152,300 59.824 -2.12%
2025-07-03 0 61.45 61.45 61.75 59.05 62.15 222,500 13,525,810 60.790 61.45 61.45 61.75 59.05 62.15 222,500 60.790 3.63%
2025-07-02 0 59.30 59.30 59.75 57.45 59.30 293,100 17,087,415 58.299 59.30 59.30 59.75 57.45 59.30 293,100 58.299 0.34%
2025-06-30 0 59.10 59.10 59.25 59.05 61.35 239,600 14,267,460 59.547 59.10 59.10 59.25 59.05 61.35 239,600 59.547 -3.75%
2025-06-27 0 61.40 61.40 61.45 60.40 62.65 215,900 13,363,962 61.899 61.40 61.40 61.45 60.40 62.65 215,900 61.899 1.66%
2025-06-26 0 60.40 60.30 60.40 59.40 64.30 426,200 25,842,790 60.635 60.40 60.30 60.40 59.40 64.30 426,200 60.635 -5.62%
2025-06-25 0 64.00 64.00 64.50 63.00 67.50 198,800 12,680,265 63.784 64.00 64.00 64.50 63.00 67.50 198,800 63.784 -2.59%
2025-06-24 0 65.70 65.80 66.30 63.00 66.05 194,100 12,623,830 65.038 65.70 65.80 66.30 63.00 66.05 194,100 65.038 5.54%
2025-06-23 0 62.25 62.25 62.45 62.15 64.80 157,900 9,946,735 62.994 62.25 62.25 62.45 62.15 64.80 157,900 62.994 -3.94%
2025-06-20 0 64.80 64.55 64.80 62.05 69.30 234,500 15,272,990 65.130 64.80 64.55 64.80 62.05 69.30 234,500 65.130 -0.31%
2025-06-19 0 65.00 64.85 65.00 62.55 66.65 322,200 20,776,540 64.483 65.00 64.85 65.00 62.55 66.65 322,200 64.483 1.72%
2025-06-18 0 63.90 63.90 63.95 62.65 66.15 234,240 14,916,554 63.681 63.90 63.90 63.95 62.65 66.15 234,240 63.681 -2.59%
2025-06-17 0 65.60 65.60 65.80 64.40 69.10 357,200 23,682,160 66.299 65.60 65.60 65.80 64.40 69.10 357,200 66.299 -3.10%
2025-06-16 0 67.70 67.70 67.85 65.85 73.55 789,300 54,508,285 69.059 67.70 67.70 67.85 65.85 73.55 789,300 69.059 -7.58%
2025-06-13 0 73.25 72.05 73.25 68.85 75.20 380,400 26,871,730 70.641 73.25 72.05 73.25 68.85 75.20 380,400 70.641 0.34%
2025-06-12 0 73.00 72.90 73.00 69.20 80.00 570,700 42,653,915 74.740 73.00 72.90 73.00 69.20 80.00 570,700 74.740 4.29%
2025-06-11 0 70.00 69.15 70.00 67.20 70.00 266,900 18,163,535 68.054 70.00 69.15 70.00 67.20 70.00 266,900 68.054 2.34%
2025-06-10 0 68.40 68.40 68.55 63.50 68.80 348,000 23,680,034 68.046 68.40 68.40 68.55 63.50 68.80 348,000 68.046 6.38%
2025-06-09 0 64.30 64.30 64.70 60.50 66.20 724,000 46,414,680 64.109 64.30 64.30 64.70 60.50 66.20 724,000 64.109 6.55%
2025-06-06 0 60.35 60.20 60.35 60.30 64.40 246,100 14,988,865 60.906 60.35 60.20 60.35 60.30 64.40 246,100 60.906 -4.81%
2025-06-05 0 63.40 63.15 63.40 62.05 65.05 229,200 14,492,945 63.233 63.40 63.15 63.40 62.05 65.05 229,200 63.233 -1.17%
2025-06-04 0 64.15 63.80 64.15 59.00 64.15 301,700 18,868,960 62.542 64.15 63.80 64.15 59.00 64.15 301,700 62.542 6.30%
2025-06-03 0 60.35 59.25 60.35 58.85 63.60 496,400 30,068,055 60.572 60.35 59.25 60.35 58.85 63.60 496,400 60.572 -1.55%
2025-06-02 0 61.30 61.30 61.35 56.75 62.45 729,600 44,022,101 60.337 61.30 61.30 61.35 56.75 62.45 729,600 60.337 7.92%
2025-05-30 0 56.80 56.75 56.80 50.00 59.55 657,100 36,881,200 56.127 56.80 56.75 56.80 50.00 59.55 657,100 56.127 13.60%
2025-05-29 0 50.00 50.00 50.25 45.55 50.75 930,800 46,117,195 49.546 50.00 50.00 50.25 45.55 50.75 930,800 49.546 5.71%
2025-05-28 0 47.30 46.70 47.30 45.25 50.20 626,600 29,697,320 47.394 47.30 46.70 47.30 45.25 50.20 626,600 47.394 -5.78%
2025-05-27 0 50.20 49.95 50.20 48.90 51.70 177,000 8,838,520 49.935 50.20 49.95 50.20 48.90 51.70 177,000 49.935 -0.99%
2025-05-26 0 50.70 50.20 50.70 48.95 54.50 418,500 21,064,405 50.333 50.70 50.20 50.70 48.95 54.50 418,500 50.333 0.00%
2025-05-23 0 50.70 50.40 50.70 47.75 52.05 435,300 21,873,465 50.249 50.70 50.40 50.70 47.75 52.05 435,300 50.249 6.07%
2025-05-22 0 47.80 47.20 47.85 47.00 49.00 197,700 9,490,895 48.007 47.80 47.20 47.85 47.00 49.00 197,700 48.007 0.42%
2025-05-21 0 47.60 47.55 47.75 43.15 49.00 706,500 33,240,714 47.050 47.60 47.55 47.75 43.15 49.00 706,500 47.050 6.61%
2025-05-20 0 44.65 44.50 44.70 43.80 45.10 42,200 1,874,275 44.414 44.65 44.50 44.70 43.80 45.10 42,200 44.414 -0.56%
2025-05-19 0 44.90 44.60 45.00 44.55 45.55 31,400 1,410,710 44.927 44.90 44.60 45.00 44.55 45.55 31,400 44.927 -2.39%
2025-05-16 0 46.00 45.80 46.00 45.05 46.60 42,100 1,923,945 45.699 46.00 45.80 46.00 45.05 46.60 42,100 45.699 0.55%
2025-05-15 0 45.75 45.60 45.75 44.50 46.80 165,600 7,581,060 45.779 45.75 45.60 45.75 44.50 46.80 165,600 45.779 2.01%
2025-05-14 0 44.85 44.60 44.85 43.35 45.00 37,300 1,649,395 44.220 44.85 44.60 44.85 43.35 45.00 37,300 44.220 1.47%
2025-05-13 0 44.20 44.20 44.60 44.15 45.85 45,400 2,026,820 44.644 44.20 44.20 44.60 44.15 45.85 45,400 44.644 -2.86%
2025-05-12 0 45.50 45.00 45.50 43.25 45.55 113,100 5,076,640 44.886 45.50 45.00 45.50 43.25 45.55 113,100 44.886 3.53%
2025-05-09 0 43.95 43.30 43.95 42.65 45.25 158,400 6,863,635 43.331 43.95 43.30 43.95 42.65 45.25 158,400 43.331 -3.19%
2025-05-08 0 45.40 45.00 45.45 44.75 47.10 130,600 5,937,740 45.465 45.40 45.00 45.45 44.75 47.10 130,600 45.465 -2.47%
2025-05-07 0 46.55 46.55 47.45 46.50 48.30 242,700 11,490,115 47.343 46.55 46.55 47.45 46.50 48.30 242,700 47.343 -1.79%
2025-05-06 0 47.40 47.10 47.45 44.80 49.60 179,100 8,490,750 47.408 47.40 47.10 47.45 44.80 49.60 179,100 47.408 -3.95%
2025-05-02 0 49.35 49.10 49.35 46.75 49.80 137,600 6,721,110 48.845 49.35 49.10 49.35 46.75 49.80 137,600 48.845 3.35%
2025-04-30 0 47.75 47.50 47.75 46.75 48.45 140,100 6,694,372 47.783 47.75 47.50 47.75 46.75 48.45 140,100 47.783 1.60%
2025-04-29 0 47.00 47.00 47.05 45.50 48.00 207,100 9,733,897 47.001 47.00 47.00 47.05 45.50 48.00 207,100 47.001 -1.05%
2025-04-28 0 47.50 47.45 47.90 47.40 49.10 66,800 3,229,470 48.345 47.50 47.45 47.90 47.40 49.10 66,800 48.345 -0.84%
2025-04-25 0 47.90 47.80 47.90 43.80 49.60 230,200 10,811,237 46.965 47.90 47.80 47.90 43.80 49.60 230,200 46.965 -4.39%
2025-04-24 0 50.10 50.00 50.20 49.50 50.80 57,000 2,858,455 50.148 50.10 50.00 50.20 49.50 50.80 57,000 50.148 -0.99%
2025-04-23 0 50.60 50.20 50.60 48.55 51.65 147,800 7,398,305 50.056 50.60 50.20 50.60 48.55 51.65 147,800 50.056 2.85%
2025-04-22 0 49.20 48.95 49.25 47.65 50.10 124,100 6,089,510 49.069 49.20 48.95 49.25 47.65 50.10 124,100 49.069 -1.80%
2025-04-17 0 50.10 50.00 50.10 49.00 51.25 145,300 7,280,735 50.108 50.10 50.00 50.10 49.00 51.25 145,300 50.108 -0.99%
2025-04-16 0 50.60 49.95 50.60 47.70 53.45 177,200 8,848,820 49.937 50.60 49.95 50.60 47.70 53.45 177,200 49.937 -1.65%
2025-04-15 0 51.45 50.65 51.45 46.05 53.50 263,600 12,982,555 49.251 51.45 50.65 51.45 46.05 53.50 263,600 49.251 -0.58%
2025-04-14 0 51.75 51.65 51.85 49.75 54.90 390,315 20,556,101 52.665 51.75 51.65 51.85 49.75 54.90 390,315 52.665 6.92%
2025-04-11 0 48.40 47.50 48.40 42.00 56.00 677,800 32,846,295 48.460 48.40 47.50 48.40 42.00 56.00 677,800 48.460 14.56%
2025-04-10 0 42.25 41.85 42.25 41.40 46.40 101,200 4,354,805 43.032 42.25 41.85 42.25 41.40 46.40 101,200 43.032 -2.54%
2025-04-09 0 43.35 43.00 43.50 40.15 43.35 118,200 4,948,240 41.863 43.35 43.00 43.50 40.15 43.35 118,200 41.863 4.58%
2025-04-08 0 41.45 40.25 41.45 39.05 42.60 103,400 4,237,890 40.985 41.45 40.25 41.45 39.05 42.60 103,400 40.985 4.67%
2025-04-07 0 39.60 39.60 39.90 37.80 43.40 186,200 7,321,805 39.322 39.60 39.60 39.90 37.80 43.40 186,200 39.322 -12.10%
2025-04-03 0 45.05 44.70 45.05 44.00 47.00 100,500 4,588,070 45.652 45.05 44.70 45.05 44.00 47.00 100,500 45.652 -3.94%
2025-04-02 0 46.90 46.35 46.90 41.55 47.55 165,300 7,461,155 45.137 46.90 46.35 46.90 41.55 47.55 165,300 45.137 14.81%
2025-04-01 0 40.85 40.80 40.85 39.95 42.35 45,900 1,871,725 40.778 40.85 40.80 40.85 39.95 42.35 45,900 40.778 -2.62%
2025-03-31 0 41.95 39.25 41.95 39.00 41.95 59,400 2,388,390 40.209 41.95 39.25 41.95 39.00 41.95 59,400 40.209 0.96%
2025-03-28 0 41.55 41.55 41.60 39.55 41.55 49,400 2,010,100 40.690 41.55 41.55 41.60 39.55 41.55 49,400 40.690 5.19%
2025-03-27 0 39.50 39.40 39.80 39.20 43.30 104,700 4,372,385 41.761 39.50 39.40 39.80 39.20 43.30 104,700 41.761 -3.66%
2025-03-26 0 41.00 41.00 41.25 39.50 41.00 45,900 1,854,320 40.399 41.00 41.00 41.25 39.50 41.00 45,900 40.399 3.27%
2025-03-25 0 39.70 39.70 40.15 37.95 41.30 57,200 2,277,945 39.824 39.70 39.70 40.15 37.95 41.30 57,200 39.824 -0.75%
2025-03-24 0 40.00 39.45 40.00 35.10 40.00 186,100 7,131,020 38.318 40.00 39.45 40.00 35.10 40.00 186,100 38.318 14.61%
2025-03-21 0 34.90 34.65 35.00 32.50 35.30 161,700 5,524,815 34.167 34.90 34.65 35.00 32.50 35.30 161,700 34.167 8.89%
2025-03-20 0 32.05 32.05 32.40 32.00 35.00 43,500 1,444,325 33.203 32.05 32.05 32.40 32.00 35.00 43,500 33.203 -2.88%
2025-03-19 0 33.00 32.65 33.00 32.00 33.00 52,400 1,715,035 32.730 33.00 32.65 33.00 32.00 33.00 52,400 32.730 0.00%
2025-03-18 0 33.00 32.90 33.00 32.95 34.05 73,000 2,431,200 33.304 33.00 32.90 33.00 32.95 34.05 73,000 33.304 0.92%
2025-03-17 0 32.70 33.00 33.30 32.30 33.35 22,300 739,495 33.161 32.70 33.00 33.30 32.30 33.35 22,300 33.161 1.71%
2025-03-14 0 32.15 32.15 32.50 32.10 32.95 9,300 304,630 32.756 32.15 32.15 32.50 32.10 32.95 9,300 32.756 0.78%
2025-03-13 0 31.90 31.90 33.00 31.85 32.50 10,300 328,815 31.924 31.90 31.90 33.00 31.85 32.50 10,300 31.924 -1.54%
2025-03-12 0 32.40 32.15 32.45 32.10 33.50 21,400 705,590 32.971 32.40 32.15 32.45 32.10 33.50 21,400 32.971 -1.82%
2025-03-11 0 33.00 32.45 33.00 29.50 33.45 15,800 506,200 32.038 33.00 32.45 33.00 29.50 33.45 15,800 32.038 6.62%
2025-03-10 0 30.95 30.95 31.20 30.60 33.10 29,200 909,105 31.134 30.95 30.95 31.20 30.60 33.10 29,200 31.134 -3.28%
2025-03-07 0 32.00 31.65 32.00 31.60 33.00 23,600 760,555 32.227 32.00 31.65 32.00 31.60 33.00 23,600 32.227 -3.03%
2025-03-06 0 33.00 32.90 33.00 32.45 35.00 104,800 3,489,815 33.300 33.00 32.90 33.00 32.45 35.00 104,800 33.300 4.43%
2025-03-05 0 31.60 31.45 32.00 31.10 32.50 79,300 2,510,585 31.659 31.60 31.45 32.00 31.10 32.50 79,300 31.659 2.43%
2025-03-04 0 30.85 30.70 30.85 30.10 31.90 19,800 615,110 31.066 30.85 30.70 30.85 30.10 31.90 19,800 31.066 -1.91%
2025-03-03 0 31.45 31.00 31.50 29.15 31.45 12,800 382,735 29.901 31.45 31.00 31.50 29.15 31.45 12,800 29.901 8.64%
2025-02-28 0 28.95 28.60 28.95 28.30 30.50 94,100 2,760,440 29.335 28.95 28.60 28.95 28.30 30.50 94,100 29.335 -6.01%
2025-02-27 0 30.80 29.90 30.80 30.15 31.50 103,000 3,166,575 30.743 30.80 29.90 30.80 30.15 31.50 103,000 30.743 -0.65%
2025-02-26 0 31.00 30.20 31.20 30.50 31.30 150,100 4,661,345 31.055 31.00 30.20 31.20 30.50 31.30 150,100 31.055 -0.64%
2025-02-25 0 31.20 31.20 31.35 30.00 31.70 70,600 2,175,040 30.808 31.20 31.20 31.35 30.00 31.70 70,600 30.808 -1.89%
2025-02-24 0 31.80 31.80 31.85 30.75 31.95 113,300 3,575,790 31.560 31.80 31.80 31.85 30.75 31.95 113,300 31.560 0.00%
2025-02-21 0 31.80 31.00 31.85 30.90 32.50 136,200 4,358,600 32.001 31.80 31.00 31.85 30.90 32.50 136,200 32.001 -1.55%
2025-02-20 0 32.30 31.70 32.30 30.50 32.50 216,500 6,902,040 31.880 32.30 31.70 32.30 30.50 32.50 216,500 31.880 4.70%
2025-02-19 0 30.85 30.65 30.85 30.50 30.85 49,600 1,521,175 30.669 30.85 30.65 30.85 30.50 30.85 49,600 30.669 1.15%
2025-02-18 0 30.50 30.50 30.85 29.30 31.15 114,900 3,526,650 30.693 30.50 30.50 30.85 29.30 31.15 114,900 30.693 0.99%
2025-02-17 0 30.20 29.40 30.20 29.30 30.50 18,200 545,195 29.956 30.20 29.40 30.20 29.30 30.50 18,200 29.956 1.34%
2025-02-14 0 29.80 29.80 30.00 29.30 30.00 5,600 165,940 29.632 29.80 29.80 30.00 29.30 30.00 5,600 29.632 -1.49%
2025-02-13 0 30.25 29.50 30.25 30.00 31.00 81,800 2,504,345 30.615 30.25 29.50 30.25 30.00 31.00 81,800 30.615 1.17%
2025-02-12 0 29.90 29.90 30.00 29.00 30.00 113,200 3,384,585 29.899 29.90 29.90 30.00 29.00 30.00 113,200 29.899 3.10%
2025-02-11 0 29.00 29.00 29.40 28.95 29.00 4,000 115,955 28.989 29.00 29.00 29.40 28.95 29.00 4,000 28.989 -1.36%
2025-02-10 0 29.40 29.00 29.40 28.90 29.40 6,000 175,325 29.221 29.40 29.00 29.40 28.90 29.40 6,000 29.221 1.73%
2025-02-07 0 28.90 28.35 28.90 28.50 28.90 18,200 525,180 28.856 28.90 28.35 28.90 28.50 28.90 18,200 28.856 0.00%
2025-02-06 0 28.90 28.00 29.00 27.50 30.00 36,400 1,026,715 28.206 28.90 28.00 29.00 27.50 30.00 36,400 28.206 3.03%
2025-02-05 0 28.05 27.50 28.40 28.00 28.50 1,100 31,085 28.259 28.05 27.50 28.40 28.00 28.50 1,100 28.259 -3.11%
2025-02-04 0 28.95 28.50 29.00 28.50 29.95 23,600 695,310 29.462 28.95 28.50 29.00 28.50 29.95 23,600 29.462 0.00%
2025-02-03 0 28.95 28.00 28.95 28.95 28.95 100 2,895 28.950 28.95 28.00 28.95 28.95 28.95 100 28.950 -3.50%
2025-01-28 0 30.00 27.35 31.60 28.10 30.00 4,300 126,025 29.308 30.00 27.35 31.60 28.10 30.00 4,300 29.308 7.14%
2025-01-27 0 28.00 27.70 28.10 26.80 28.15 3,100 86,230 27.816 28.00 27.70 28.10 26.80 28.15 3,100 27.816 -1.41%
2025-01-24 0 28.40 28.20 28.40 27.75 28.60 8,500 241,290 28.387 28.40 28.20 28.40 27.75 28.60 8,500 28.387 1.79%
2025-01-23 0 27.90 27.00 27.90 27.80 27.90 1,600 44,540 27.838 27.90 27.00 27.90 27.80 27.90 1,600 27.838 0.18%
2025-01-22 0 27.85 27.30 27.90 27.90 27.90 100 2,790 27.900 27.85 27.30 27.90 27.90 27.90 100 27.900 2.20%
2025-01-21 0 27.25 27.10 27.25 27.00 27.90 63,600 1,724,755 27.119 27.25 27.10 27.25 27.00 27.90 63,600 27.119 2.25%
2025-01-20 0 26.65 26.30 26.95 26.30 26.65 2,300 60,640 26.365 26.65 26.30 26.95 26.30 26.65 2,300 26.365 -1.11%
2025-01-17 0 26.95 26.75 26.95 26.30 26.95 5,100 136,195 26.705 26.95 26.75 26.95 26.30 26.95 5,100 26.705 -2.36%
2025-01-16 0 27.60 26.10 27.30 26.10 27.80 31,000 830,780 26.799 27.60 26.10 27.30 26.10 27.80 31,000 26.799 4.74%
2025-01-15 0 26.35 25.70 26.40 25.80 26.45 36,300 946,945 26.087 26.35 25.70 26.40 25.80 26.45 36,300 26.087 1.35%
2025-01-14 0 26.00 25.80 26.00 25.80 26.25 38,600 1,006,415 26.073 26.00 25.80 26.00 25.80 26.25 38,600 26.073 0.00%
2025-01-13 0 26.00 25.50 26.00 25.75 26.25 1,600 41,665 26.041 26.00 25.50 26.00 25.75 26.25 1,600 26.041 0.00%
2025-01-10 0 26.00 25.60 26.00 25.60 26.00 1,800 46,440 25.800 26.00 25.60 26.00 25.60 26.00 1,800 25.800 0.78%
2025-01-09 0 25.80 25.65 26.00 25.45 25.80 10,200 261,505 25.638 25.80 25.65 26.00 25.45 25.80 10,200 25.638 -1.71%
2025-01-08 0 26.25 25.75 26.30 25.55 26.40 3,200 83,985 26.245 26.25 25.75 26.30 25.55 26.40 3,200 26.245 -0.94%
2025-01-07 0 26.50 26.10 26.50 26.05 26.50 5,300 139,515 26.324 26.50 26.10 26.50 26.05 26.50 5,300 26.324 0.00%
2025-01-06 0 26.50 25.50 26.50 24.80 26.50 38,900 979,045 25.168 26.50 25.50 26.50 24.80 26.50 38,900 25.168 2.12%
2025-01-03 0 25.95 25.10 25.95 25.10 26.45 35,200 906,870 25.763 25.95 25.10 25.95 25.10 26.45 35,200 25.763 0.00%
2025-01-02 0 25.95 25.95 26.10 25.95 26.30 33,400 871,915 26.105 25.95 25.95 26.10 25.95 26.30 33,400 26.105 -4.60%
2024-12-31 0 27.20 26.75 27.20 26.80 27.20 161,400 4,372,220 27.089 27.20 26.75 27.20 26.80 27.20 161,400 27.089 2.06%
2024-12-30 0 26.65 25.95 26.75 25.95 26.80 186,000 4,873,240 26.200 26.65 25.95 26.75 25.95 26.80 186,000 26.200 2.70%
2024-12-27 0 25.95 25.20 25.95 25.50 26.30 83,800 2,167,345 25.863 25.95 25.20 25.95 25.50 26.30 83,800 25.863 -2.08%
2024-12-24 0 26.50 26.30 26.50 26.50 27.20 42,100 1,133,420 26.922 26.50 26.30 26.50 26.50 27.20 42,100 26.922 -0.93%
2024-12-23 0 26.75 26.05 26.75 26.00 27.00 82,900 2,188,340 26.397 26.75 26.05 26.75 26.00 27.00 82,900 26.397 0.75%
2024-12-20 0 26.55 26.35 26.70 26.50 27.00 74,100 1,992,105 26.884 26.55 26.35 26.70 26.50 27.00 74,100 26.884 -1.67%
2024-12-19 0 27.00 26.75 27.00 26.50 28.10 55,800 1,534,730 27.504 27.00 26.75 27.00 26.50 28.10 55,800 27.504 -3.57%
2024-12-18 0 28.00 27.80 28.00 28.00 29.00 169,700 4,890,575 28.819 28.00 27.80 28.00 28.00 29.00 169,700 28.819 -2.78%
2024-12-17 0 28.80 28.20 28.80 28.70 29.15 30,100 868,450 28.852 28.80 28.20 28.80 28.70 29.15 30,100 28.852 -2.54%
2024-12-16 0 29.55 29.55 29.65 29.30 29.55 11,800 348,420 29.527 29.55 29.55 29.65 29.30 29.55 11,800 29.527 0.85%
2024-12-13 0 29.30 29.20 29.50 29.00 29.30 1,100 31,965 29.059 29.30 29.20 29.50 29.00 29.30 1,100 29.059 0.86%
2024-12-12 0 29.05 28.90 29.75 29.05 29.10 5,400 156,875 29.051 29.05 28.90 29.75 29.05 29.10 5,400 29.051 0.00%
2024-12-11 0 29.05 28.95 29.15 29.05 29.20 5,500 160,525 29.186 29.05 28.95 29.15 29.05 29.20 5,500 29.186 1.40%
2024-12-10 0 28.65 28.65 28.90 28.65 29.85 5,500 158,205 28.765 28.65 28.65 28.90 28.65 29.85 5,500 28.765 -1.72%
2024-12-09 0 29.15 29.85 29.90 28.70 29.00 5,600 161,595 28.856 29.15 29.85 29.90 28.70 29.00 5,600 28.856 1.22%
2024-12-06 0 28.80 28.80 30.05 28.80 30.40 25,100 754,195 30.048 28.80 28.80 30.05 28.80 30.40 25,100 30.048 -0.69%
2024-12-05 0 29.00 28.95 29.70 29.00 29.05 3,000 87,050 29.017 29.00 28.95 29.70 29.00 29.05 3,000 29.017 -0.17%
2024-12-04 0 29.05 29.05 29.70 28.80 29.05 8,300 240,455 28.970 29.05 29.05 29.70 28.80 29.05 8,300 28.970 0.00%
2024-12-03 0 29.05 29.00 29.85 28.90 28.90 2,000 57,800 28.900 29.05 29.00 29.85 28.90 28.90 2,000 28.900 -2.84%
2024-12-02 0 29.90 28.95 29.90 28.70 30.00 15,400 456,605 29.650 29.90 28.95 29.90 28.70 30.00 15,400 29.650 3.28%
2024-11-29 0 28.95 28.35 28.95 28.90 28.95 3,500 101,300 28.943 28.95 28.35 28.95 28.90 28.95 3,500 28.943 0.17%
2024-11-28 0 28.90 28.50 29.00 28.90 29.00 3,400 98,500 28.971 28.90 28.50 29.00 28.90 29.00 3,400 28.971 -0.34%
2024-11-27 0 29.00 28.90 29.00 28.80 30.50 7,900 230,235 29.144 29.00 28.90 29.00 28.80 30.50 7,900 29.144 -0.68%
2024-11-26 0 29.20 29.10 29.85 29.00 29.20 2,400 70,010 29.171 29.20 29.10 29.85 29.00 29.20 2,400 29.171 0.34%
2024-11-25 0 29.10 29.05 29.90 29.10 29.50 1,200 35,140 29.283 29.10 29.05 29.90 29.10 29.50 1,200 29.283 0.17%
2024-11-22 0 29.05 29.00 29.05 29.00 29.60 12,100 356,880 29.494 29.05 29.00 29.05 29.00 29.60 12,100 29.494 -1.86%
2024-11-21 0 29.60 29.35 29.60 29.35 30.15 29,800 886,500 29.748 29.60 29.35 29.60 29.35 30.15 29,800 29.748 -1.33%
2024-11-20 0 30.00 30.00 30.35 29.15 30.00 6,600 196,990 29.847 30.00 30.00 30.35 29.15 30.00 6,600 29.847 2.92%
2024-11-19 0 29.15 29.15 30.00 29.00 29.20 6,900 200,310 29.030 29.15 29.15 30.00 29.00 29.20 6,900 29.030 -2.35%
2024-11-18 0 29.85 28.85 30.05 28.80 30.15 34,000 1,019,560 29.987 29.85 28.85 30.05 28.80 30.15 34,000 29.987 0.67%
2024-11-15 0 29.65 29.00 29.65 28.55 29.80 2,000 59,150 29.575 29.65 29.00 29.65 28.55 29.80 2,000 29.575 2.42%
2024-11-14 0 28.95 28.95 29.85 28.90 30.50 29,800 897,250 30.109 28.95 28.95 29.85 28.90 30.50 29,800 30.109 -3.50%
2024-11-13 0 30.00 28.50 30.00 29.85 30.30 20,700 621,010 30.000 30.00 28.50 30.00 29.85 30.30 20,700 30.000 0.33%
2024-11-12 0 29.90 29.50 29.90 29.80 31.20 73,500 2,246,980 30.571 29.90 29.50 29.90 29.80 31.20 73,500 30.571 0.34%
2024-11-11 0 29.80 29.65 29.80 29.10 30.10 29,800 876,540 29.414 29.80 29.65 29.80 29.10 30.10 29,800 29.414 1.88%
2024-11-08 0 29.25 29.20 29.75 29.05 30.20 75,400 2,236,080 29.656 29.25 29.20 29.75 29.05 30.20 75,400 29.656 0.69%
2024-11-07 0 29.05 29.05 29.45 28.60 29.20 10,900 316,325 29.021 29.05 29.05 29.45 28.60 29.20 10,900 29.021 0.69%
2024-11-06 0 28.85 27.60 28.90 27.60 28.85 3,800 105,675 27.809 28.85 27.60 28.90 27.60 28.85 3,800 27.809 0.87%
2024-11-05 0 28.60 27.50 28.60 28.75 28.75 4,100 117,860 28.746 28.60 27.50 28.60 28.75 28.75 4,100 28.746 2.33%
2024-11-04 0 27.95 28.55 28.90 27.85 29.00 27,500 784,245 28.518 27.95 28.55 28.90 27.85 29.00 27,500 28.518 -0.18%
2024-11-01 0 28.00 26.85 28.00 24.90 28.15 15,300 407,355 26.625 28.00 26.85 28.00 24.90 28.15 15,300 26.625 3.13%
2024-10-31 0 27.15 27.10 27.75 27.15 27.80 2,700 74,995 27.776 27.15 27.10 27.75 27.15 27.80 2,700 27.776 2.26%
2024-10-30 0 26.55 26.55 28.10 26.55 28.05 88,400 2,431,895 27.510 26.55 26.55 28.10 26.55 28.05 88,400 27.510 -3.45%
2024-10-29 0 27.50 27.50 28.70 27.50 29.70 14,600 413,540 28.325 27.50 27.50 28.70 27.50 29.70 14,600 28.325 -1.43%
2024-10-28 0 27.90 27.55 27.90 27.50 28.00 13,400 373,170 27.849 27.90 27.55 27.90 27.50 28.00 13,400 27.849 -0.18%
2024-10-25 0 27.95 27.50 27.95 27.50 28.65 18,600 525,915 28.275 27.95 27.50 27.95 27.50 28.65 18,600 28.275 -1.93%
2024-10-24 0 28.50 28.40 28.50 28.50 29.00 3,700 106,255 28.718 28.50 28.40 28.50 28.50 29.00 3,700 28.718 -2.23%
2024-10-23 0 29.15 28.60 29.20 28.20 29.20 12,900 370,875 28.750 29.15 28.60 29.20 28.20 29.20 12,900 28.750 0.52%
2024-10-22 0 29.00 28.10 29.00 27.70 29.50 18,800 536,300 28.527 29.00 28.10 29.00 27.70 29.50 18,800 28.527 0.69%
2024-10-21 0 28.80 28.55 29.50 27.20 29.60 82,500 2,322,135 28.147 28.80 28.55 29.50 27.20 29.60 82,500 28.147 8.88%
2024-10-18 0 26.45 26.10 26.95 26.00 27.25 20,900 559,050 26.749 26.45 26.10 26.95 26.00 27.25 20,900 26.749 1.73%
2024-10-17 0 26.00 25.70 26.95 26.00 27.25 7,500 195,125 26.017 26.00 25.70 26.95 26.00 27.25 7,500 26.017 -3.70%
2024-10-16 0 27.00 26.25 27.00 25.75 27.15 24,800 646,715 26.077 27.00 26.25 27.00 25.75 27.15 24,800 26.077 4.25%
2024-10-15 0 25.90 25.25 25.90 23.00 25.90 49,300 1,229,330 24.936 25.90 25.25 25.90 23.00 25.90 49,300 24.936 1.37%
2024-10-14 0 25.55 25.00 25.55 24.35 25.80 77,100 1,942,950 25.200 25.55 25.00 25.55 24.35 25.80 77,100 25.200 0.59%
2024-10-10 0 25.40 24.70 25.40 24.55 28.00 118,300 3,106,640 26.261 25.40 24.70 25.40 24.55 28.00 118,300 26.261 -7.64%
2024-10-09 0 27.50 26.55 27.50 26.10 28.50 81,400 2,241,505 27.537 27.50 26.55 27.50 26.10 28.50 81,400 27.537 0.00%
2024-10-08 0 27.50 26.60 27.50 26.30 33.00 150,100 4,414,885 29.413 27.50 26.60 27.50 26.30 33.00 150,100 29.413 -14.06%
2024-10-07 0 32.00 32.05 32.50 29.20 32.50 468,400 14,595,425 31.160 32.00 32.05 32.50 29.20 32.50 468,400 31.160 12.28%
2024-10-04 0 28.50 28.50 28.60 26.55 28.90 394,500 11,169,425 28.313 28.50 28.50 28.60 26.55 28.90 394,500 28.313 9.20%
2024-10-03 0 26.10 26.10 26.50 26.05 26.80 14,400 378,425 26.280 26.10 26.10 26.50 26.05 26.80 14,400 26.280 -2.61%
2024-10-02 0 26.80 26.20 26.80 26.20 28.00 45,700 1,225,975 26.827 26.80 26.20 26.80 26.20 28.00 45,700 26.827 -4.29%
2024-09-30 0 28.00 28.00 28.05 26.50 28.45 74,600 2,088,735 27.999 28.00 28.00 28.05 26.50 28.45 74,600 27.999 3.51%
2024-09-27 0 27.05 26.40 27.05 27.05 27.40 17,200 466,225 27.106 27.05 26.40 27.05 27.05 27.40 17,200 27.106 -1.28%
2024-09-26 0 27.40 26.30 27.40 26.15 27.50 5,400 146,935 27.210 27.40 26.30 27.40 26.15 27.50 5,400 27.210 0.55%
2024-09-25 0 27.25 27.20 27.25 26.10 27.25 8,900 237,095 26.640 27.25 27.20 27.25 26.10 27.25 8,900 26.640 0.93%
2024-09-24 0 27.00 25.75 27.00 25.55 27.50 18,600 490,640 26.378 27.00 25.75 27.00 25.55 27.50 18,600 26.378 -0.92%
2024-09-23 0 27.25 26.05 27.25 28.00 28.00 100 2,800 28.000 27.25 26.05 27.25 28.00 28.00 100 28.000 -0.55%
2024-09-20 0 27.40 26.05 27.40 26.10 27.55 100,000 2,681,845 26.818 27.40 26.05 27.40 26.10 27.55 100,000 26.818 0.37%
2024-09-19 0 27.30 26.05 27.30 27.35 27.35 100 2,735 27.350 27.30 26.05 27.30 27.35 27.35 100 27.350 -0.36%
2024-09-17 0 27.40 26.05 27.40 26.15 27.50 900 24,605 27.339 27.40 26.05 27.40 26.15 27.50 900 27.339 -0.36%
2024-09-16 0 27.50 26.10 27.50 27.50 27.50 500 13,730 27.460 27.50 26.10 27.50 27.50 27.50 500 27.460 0.36%
2024-09-13 0 27.40 26.05 27.40 26.50 27.55 3,600 97,390 27.053 27.40 26.05 27.40 26.50 27.55 3,600 27.053 1.29%
2024-09-12 0 27.05 27.05 27.10 26.50 27.05 700 18,890 26.986 27.05 27.05 27.10 26.50 27.05 700 26.986 -1.64%
2024-09-11 0 27.50 26.50 27.50 26.50 28.00 5,900 162,520 27.546 27.50 26.50 27.50 26.50 28.00 5,900 27.546 0.18%
2024-09-10 0 27.45 26.50 27.45 27.40 27.50 5,900 161,690 27.405 27.45 26.50 27.45 27.40 27.50 5,900 27.405 0.18%
2024-09-09 0 27.40 26.50 27.40 27.30 27.55 4,900 134,500 27.449 27.40 26.50 27.40 27.30 27.55 4,900 27.449 0.00%
2024-09-05 0 27.40 26.50 27.40 26.50 27.65 1,600 43,985 27.491 27.40 26.50 27.40 26.50 27.65 1,600 27.491 -0.36%
2024-09-04 0 27.50 26.50 27.50 27.50 27.85 1,200 33,205 27.671 27.50 26.50 27.50 27.50 27.85 1,200 27.671 0.00%
2024-09-03 0 27.50 24.45 27.50 26.95 27.65 3,100 83,920 27.071 27.50 24.45 27.50 26.95 27.65 3,100 27.071 1.85%
2024-09-02 0 27.00 25.50 27.00 25.50 27.05 14,200 373,570 26.308 27.00 25.50 27.00 25.50 27.05 14,200 26.308 6.30%
2024-08-30 0 25.40 24.45 25.45 24.50 25.45 3,100 77,240 24.916 25.40 24.45 25.45 24.50 25.45 3,100 24.916 0.20%
2024-08-29 0 25.35 24.85 25.35 24.35 25.35 400 9,920 24.800 25.35 24.85 25.35 24.35 25.35 400 24.800 -0.20%
2024-08-28 0 25.40 24.30 25.45 25.25 25.40 109,700 2,782,425 25.364 25.40 24.30 25.45 25.25 25.40 109,700 25.364 0.59%
2024-08-27 0 25.25 24.30 25.25 24.35 25.25 1,700 42,095 24.762 25.25 24.30 25.25 24.35 25.25 1,700 24.762 0.00%
2024-08-26 0 25.25 24.35 25.25 25.05 25.40 2,700 67,590 25.033 25.25 24.35 25.25 25.05 25.40 2,700 25.033 0.00%
2024-08-23 0 25.25 24.35 25.35 24.35 25.25 1,800 44,725 24.847 25.25 24.35 25.35 24.35 25.25 1,800 24.847 1.20%
2024-08-22 0 24.95 24.20 24.95 24.80 25.00 33,600 839,085 24.973 24.95 24.20 24.95 24.80 25.00 33,600 24.973 0.40%
2024-08-21 0 24.85 24.25 24.85 24.15 25.45 79,600 2,018,345 25.356 24.85 24.25 24.85 24.15 25.45 79,600 25.356 -1.78%
2024-08-20 0 25.30 24.05 25.35 25.40 25.40 100 2,540 25.400 25.30 24.05 25.35 25.40 25.40 100 25.400 1.00%
2024-08-19 0 25.05 24.05 25.15 24.80 25.35 21,500 544,785 25.339 25.05 24.05 25.15 24.80 25.35 21,500 25.339 -0.99%
2024-08-16 0 25.30 23.80 25.45 23.75 25.30 5,200 127,705 24.559 25.30 23.80 25.45 23.75 25.30 5,200 24.559 2.85%
2024-08-15 0 24.60 23.70 24.60 23.65 24.80 2,400 57,555 23.981 24.60 23.70 24.60 23.65 24.80 2,400 23.981 -1.40%
2024-08-14 0 24.95 23.80 25.00 23.40 25.40 1,700 41,585 24.462 24.95 23.80 25.00 23.40 25.40 1,700 24.462 -0.40%
2024-08-13 0 25.05 24.00 25.05 25.30 25.40 40,500 1,027,430 25.369 25.05 24.00 25.05 25.30 25.40 40,500 25.369 -0.99%
2024-08-12 0 25.30 24.05 25.30 25.00 25.30 70,500 1,779,100 25.235 25.30 24.05 25.30 25.00 25.30 70,500 25.235 -0.59%
2024-08-09 0 25.45 23.60 25.45 - - 200 4,800 24.000 25.45 23.60 25.45 - - 200 24.000 -0.20%
2024-08-08 0 25.50 24.00 25.50 25.50 25.55 400 10,215 25.538 25.50 24.00 25.50 25.50 25.55 400 25.538 -0.20%
2024-08-07 0 25.55 24.00 25.00 25.45 25.55 500 12,745 25.490 25.55 24.00 25.00 25.45 25.55 500 25.490 0.00%
2024-08-06 0 25.55 24.00 25.00 25.55 25.75 1,000 25,690 25.690 25.55 24.00 25.00 25.55 25.75 1,000 25.690 0.00%
2024-08-05 0 25.55 23.50 25.00 23.55 25.85 3,800 94,650 24.908 25.55 23.50 25.00 23.55 25.85 3,800 24.908 -1.16%
2024-08-02 0 25.85 24.20 25.00 25.00 26.20 12,900 330,865 25.648 25.85 24.20 25.00 25.00 26.20 12,900 25.648 1.17%
2024-08-01 0 25.55 24.00 25.55 25.10 25.55 400 10,185 25.463 25.55 24.00 25.55 25.10 25.55 400 25.463 -0.58%
2024-07-31 0 25.70 24.10 25.70 25.40 25.70 1,800 45,860 25.478 25.70 24.10 25.70 25.40 25.70 1,800 25.478 0.98%
2024-07-30 0 25.45 24.05 25.50 25.45 25.60 400 10,205 25.513 25.45 24.05 25.50 25.45 25.60 400 25.513 -0.20%
2024-07-29 0 25.50 23.40 25.00 25.40 25.55 6,400 163,015 25.471 25.50 23.40 25.00 25.40 25.55 6,400 25.471 1.19%
2024-07-26 0 25.20 23.45 25.20 24.90 25.20 600 15,030 25.050 25.20 23.45 25.20 24.90 25.20 600 25.050 1.20%
2024-07-25 0 24.90 24.90 24.95 23.40 24.95 700 17,280 24.686 24.90 24.90 24.95 23.40 24.95 700 24.686 -0.40%
2024-07-24 0 25.00 23.55 25.65 25.00 25.80 300 7,645 25.483 25.00 23.55 25.65 25.00 25.80 300 25.483 -2.72%
2024-07-23 0 25.70 25.55 25.70 24.95 25.70 2,800 70,605 25.216 25.70 25.55 25.70 24.95 25.70 2,800 25.216 2.80%
2024-07-22 0 25.00 23.35 25.00 25.00 25.50 800 20,020 25.025 25.00 23.35 25.00 25.00 25.50 800 25.025 1.01%
2024-07-19 0 24.75 23.35 24.75 24.60 24.80 400 9,890 24.725 24.75 23.35 24.75 24.60 24.80 400 24.725 0.81%
2024-07-18 0 24.55 23.35 24.55 24.05 24.55 2,200 53,145 24.157 24.55 23.35 24.55 24.05 24.55 2,200 24.157 2.08%
2024-07-17 0 24.05 23.30 24.05 23.35 24.05 1,600 38,015 23.759 24.05 23.30 24.05 23.35 24.05 1,600 23.759 0.21%
2024-07-16 0 24.00 23.55 24.00 23.35 24.15 18,800 443,295 23.580 24.00 23.55 24.00 23.35 24.15 18,800 23.580 0.84%
2024-07-15 0 23.80 23.75 23.80 23.80 23.85 4,900 116,650 23.806 23.80 23.75 23.80 23.80 23.85 4,900 23.806 -0.21%
2024-07-12 0 23.85 23.60 23.85 23.25 24.00 2,600 62,055 23.867 23.85 23.60 23.85 23.25 24.00 2,600 23.867 -0.62%
2024-07-11 0 24.00 23.25 24.00 23.15 24.00 3,700 87,270 23.586 24.00 23.25 24.00 23.15 24.00 3,700 23.586 0.21%
2024-07-10 0 23.95 23.15 24.00 23.95 24.00 2,100 50,385 23.993 23.95 23.15 24.00 23.95 24.00 2,100 23.993 0.00%
2024-07-09 0 23.95 23.15 24.00 23.95 24.20 700 16,875 24.107 23.95 23.15 24.00 23.95 24.20 700 24.107 -0.83%
2024-07-08 0 24.15 23.15 24.15 24.15 24.25 400 9,680 24.200 24.15 23.15 24.15 24.15 24.25 400 24.200 0.00%
2024-07-05 0 24.15 23.20 24.25 24.15 24.30 800 19,380 24.225 24.15 23.20 24.25 24.15 24.30 800 24.225 -0.62%
2024-07-04 0 24.30 23.30 24.40 24.30 24.55 700 17,100 24.429 24.30 23.30 24.40 24.30 24.55 700 24.429 0.41%
2024-07-03 0 24.20 23.35 24.25 24.50 24.50 200 4,900 24.500 24.20 23.35 24.25 24.50 24.50 200 24.500 -0.41%
2024-07-02 0 24.30 23.45 24.30 24.15 24.40 800 19,255 24.069 24.30 23.45 24.30 24.15 24.40 800 24.069 1.67%
2024-06-28 0 23.90 23.85 23.90 23.85 24.35 12,600 301,480 23.927 23.90 23.85 23.90 23.85 24.35 12,600 23.927 0.00%
2024-06-27 0 23.90 23.90 24.20 23.70 24.15 4,700 112,100 23.851 23.90 23.90 24.20 23.70 24.15 4,700 23.851 0.00%
2024-06-26 0 23.90 23.80 23.90 23.10 24.20 4,400 105,235 23.917 23.90 23.80 23.90 23.10 24.20 4,400 23.917 3.69%
2024-06-25 0 23.05 23.05 23.60 23.00 25.00 6,800 160,190 23.557 23.05 23.05 23.60 23.00 25.00 6,800 23.557 -6.87%
2024-06-24 0 24.75 23.10 24.75 22.70 24.75 2,500 59,560 23.824 24.75 23.10 24.75 22.70 24.75 2,500 23.824 -0.40%
2024-06-21 0 24.85 23.85 24.85 24.80 24.85 3,300 81,905 24.820 24.85 23.85 24.85 24.80 24.85 3,300 24.820 0.00%
2024-06-20 0 24.85 24.50 24.85 23.70 24.85 5,900 145,750 24.703 24.85 24.50 24.85 23.70 24.85 5,900 24.703 0.40%
2024-06-19 0 24.75 23.60 24.75 23.50 24.90 4,200 101,625 24.196 24.75 23.60 24.75 23.50 24.90 4,200 24.196 -0.40%
2024-06-18 0 24.85 24.70 24.85 24.75 24.90 1,700 42,180 24.812 24.85 24.70 24.85 24.75 24.90 1,700 24.812 0.00%
2024-06-17 0 24.85 24.70 24.95 24.05 24.85 6,900 170,515 24.712 24.85 24.70 24.95 24.05 24.85 6,900 24.712 0.40%
2024-06-14 0 24.75 24.75 24.90 23.70 24.45 12,400 300,935 24.269 24.75 24.75 24.90 23.70 24.45 12,400 24.269 2.06%
2024-06-13 0 24.25 24.05 24.25 24.05 24.25 3,700 89,515 24.193 24.25 24.05 24.25 24.05 24.25 3,700 24.193 0.62%
2024-06-12 0 24.10 23.50 24.10 23.55 24.55 7,300 176,845 24.225 24.10 23.50 24.10 23.55 24.55 7,300 24.225 -0.82%
2024-06-11 0 24.30 23.85 24.30 24.20 24.35 12,000 291,935 24.328 24.30 23.85 24.30 24.20 24.35 12,000 24.328 0.41%
2024-06-07 0 24.20 23.75 24.50 23.70 24.60 7,100 169,400 23.859 24.20 23.75 24.50 23.70 24.60 7,100 23.859 -1.43%
2024-06-06 0 24.55 24.05 24.60 24.20 24.60 25,800 629,375 24.394 24.55 24.05 24.60 24.20 24.60 25,800 24.394 0.00%
2024-06-05 0 24.55 23.85 24.55 24.40 24.60 15,100 370,425 24.531 24.55 23.85 24.55 24.40 24.60 15,100 24.531 -1.01%
2024-06-04 0 24.80 24.00 24.85 23.70 24.80 25,900 629,930 24.322 24.80 24.00 24.85 23.70 24.80 25,900 24.322 1.22%
2024-06-03 0 24.50 23.70 24.50 24.30 24.50 700 17,105 24.436 24.50 23.70 24.50 24.30 24.50 700 24.436 -0.20%
2024-05-31 0 24.55 23.50 24.55 23.50 24.65 3,300 79,385 24.056 24.55 23.50 24.55 23.50 24.65 3,300 24.056 -1.01%
2024-05-30 0 24.80 - 24.80 24.50 24.85 1,300 31,995 24.612 24.80 - 24.80 24.50 24.85 1,300 24.612 0.81%
2024-05-29 0 24.60 - 24.75 23.80 24.65 1,300 31,735 24.412 24.60 - 24.75 23.80 24.65 1,300 24.412 0.00%
2024-05-28 0 24.60 - 24.60 24.00 24.80 2,600 63,565 24.448 24.60 - 24.60 24.00 24.80 2,600 24.448 0.00%
2024-05-27 0 24.60 24.10 24.75 23.80 24.90 7,400 180,905 24.447 24.60 24.10 24.75 23.80 24.90 7,400 24.447 -1.40%
2024-05-24 0 24.95 - 24.95 24.95 25.15 600 15,030 25.050 24.95 - 24.95 24.95 25.15 600 25.050 -0.60%
2024-05-23 0 25.10 - 25.10 25.05 25.50 6,100 153,400 25.148 25.10 - 25.10 25.05 25.50 6,100 25.148 0.00%
2024-05-22 0 25.10 - 25.15 24.50 25.20 1,200 29,675 24.729 25.10 - 25.15 24.50 25.20 1,200 24.729 -0.79%
2024-05-21 0 25.30 22.95 25.30 23.40 25.30 12,000 290,800 24.233 25.30 22.95 25.30 23.40 25.30 12,000 24.233 6.30%
2024-05-20 0 23.80 23.00 23.80 23.55 24.50 13,600 329,700 24.243 23.80 23.00 23.80 23.55 24.50 13,600 24.243 -1.86%
2024-05-17 0 24.25 24.10 24.85 24.25 25.65 56,400 1,429,570 25.347 24.25 24.10 24.85 24.25 25.65 56,400 25.347 -4.90%
2024-05-16 0 25.50 25.50 25.55 25.50 25.55 5,100 130,095 25.509 25.50 25.50 25.55 25.50 25.55 5,100 25.509 -0.20%
2024-05-14 0 25.55 25.55 25.75 25.50 25.80 67,900 1,731,945 25.507 25.55 25.55 25.75 25.50 25.80 67,900 25.507 -0.58%
2024-05-13 0 25.70 25.50 25.75 25.50 26.00 6,700 171,275 25.563 25.70 25.50 25.75 25.50 26.00 6,700 25.563 -1.53%
2024-05-10 0 26.10 25.50 26.10 25.55 26.30 4,900 126,695 25.856 26.10 25.50 26.10 25.55 26.30 4,900 25.856 -0.76%
2024-05-09 0 26.30 25.55 26.30 25.70 26.55 2,700 70,625 26.157 26.30 25.55 26.30 25.70 26.55 2,700 26.157 0.57%
2024-05-08 0 26.15 25.55 26.15 26.00 26.30 300 7,845 26.150 26.15 25.55 26.15 26.00 26.30 300 26.150 1.55%
2024-05-07 0 25.75 25.55 25.80 25.50 25.75 19,000 485,260 25.540 25.75 25.55 25.80 25.50 25.75 19,000 25.540 0.39%
2024-05-06 0 25.65 25.55 26.30 25.50 25.65 3,500 89,370 25.534 25.65 25.55 26.30 25.50 25.65 3,500 25.534 -0.77%
2024-05-03 0 25.85 25.50 26.00 25.55 26.15 1,800 46,205 25.669 25.85 25.50 26.00 25.55 26.15 1,800 25.669 -1.15%
2024-05-02 0 26.15 25.50 26.15 26.10 26.40 800 20,935 26.169 26.15 25.50 26.15 26.10 26.40 800 26.169 0.19%
2024-04-30 0 26.10 25.55 26.25 25.60 26.10 6,100 157,235 25.776 26.10 25.55 26.25 25.60 26.10 6,100 25.776 -1.69%
2024-04-29 0 26.55 26.30 26.60 26.00 26.80 1,800 47,575 26.431 26.55 26.30 26.60 26.00 26.80 1,800 26.431 1.72%
2024-04-26 0 26.10 26.00 26.10 25.70 26.75 24,000 626,850 26.119 26.10 26.00 26.10 25.70 26.75 24,000 26.119 1.75%
2024-04-25 0 25.65 25.60 25.65 25.50 25.70 12,100 309,570 25.584 25.65 25.60 25.65 25.50 25.70 12,100 25.584 0.39%
2024-04-24 0 25.55 25.55 25.70 25.50 25.80 66,400 1,694,755 25.523 25.55 25.55 25.70 25.50 25.80 66,400 25.523 0.20%
2024-04-23 0 25.50 25.50 25.60 25.50 25.75 32,200 822,660 25.548 25.50 25.50 25.60 25.50 25.75 32,200 25.548 -0.97%
2024-04-22 0 25.75 25.50 25.75 25.60 25.95 3,000 77,340 25.780 25.75 25.50 25.75 25.60 25.95 3,000 25.780 -0.77%
2024-04-19 0 25.95 25.50 25.95 25.50 26.35 27,000 690,925 25.590 25.95 25.50 25.95 25.50 26.35 27,000 25.590 0.00%
2024-04-18 0 25.95 25.50 25.95 25.50 25.95 40,200 1,026,450 25.534 25.95 25.50 25.95 25.50 25.95 40,200 25.534 0.00%
2024-04-17 0 25.95 25.90 26.00 25.80 26.00 13,000 337,015 25.924 25.95 25.90 26.00 25.80 26.00 13,000 25.924 0.39%
2024-04-16 0 25.85 25.75 25.85 25.55 26.20 17,500 450,760 25.758 25.85 25.75 25.85 25.55 26.20 17,500 25.758 0.98%
2024-04-15 0 25.60 25.35 25.60 25.35 25.75 2,900 73,765 25.436 25.60 25.35 25.60 25.35 25.75 2,900 25.436 0.99%
2024-04-12 0 25.35 24.95 25.35 24.95 25.60 56,800 1,424,005 25.071 25.35 24.95 25.35 24.95 25.60 56,800 25.071 0.20%
2024-04-11 0 25.30 24.75 25.30 24.00 25.80 121,700 3,015,575 24.779 25.30 24.75 25.30 24.00 25.80 121,700 24.779 1.20%
2024-04-10 0 25.00 24.70 25.20 24.65 25.95 14,400 360,160 25.011 25.00 24.70 25.20 24.65 25.95 14,400 25.011 0.81%
2024-04-09 0 24.80 24.80 25.00 24.15 24.80 24,600 600,180 24.398 24.80 24.80 25.00 24.15 24.80 24,600 24.398 3.55%
2024-04-08 0 23.95 23.95 24.15 23.95 24.35 10,500 252,045 24.004 23.95 23.95 24.15 23.95 24.35 10,500 24.004 0.84%
2024-04-05 0 23.75 23.75 23.80 23.75 24.00 13,100 312,735 23.873 23.75 23.75 23.80 23.75 24.00 13,100 23.873 -0.42%
2024-04-03 0 23.85 23.65 23.80 23.55 24.25 16,600 391,965 23.612 23.85 23.65 23.80 23.55 24.25 16,600 23.612 0.21%
2024-04-02 0 23.80 23.50 23.80 23.50 24.00 29,300 690,140 23.554 23.80 23.50 23.80 23.50 24.00 29,300 23.554 1.71%
2024-03-28 0 23.40 23.40 23.45 23.40 24.60 17,400 408,650 23.486 23.40 23.40 23.45 23.40 24.60 17,400 23.486 0.00%
2024-03-27 0 23.40 23.35 23.60 23.35 24.20 30,900 724,550 23.448 23.40 23.35 23.60 23.35 24.20 30,900 23.448 0.21%
2024-03-26 0 23.35 23.25 23.35 23.25 24.80 28,000 666,745 23.812 23.35 23.25 23.35 23.25 24.80 28,000 23.812 -1.68%
2024-03-25 0 23.75 23.25 23.95 22.85 24.00 9,400 218,750 23.271 23.75 23.25 23.95 22.85 24.00 9,400 23.271 2.37%
2024-03-22 0 23.20 23.10 23.40 22.70 23.80 11,000 256,515 23.320 23.20 23.10 23.40 22.70 23.80 11,000 23.320 -2.52%
2024-03-21 0 23.80 23.60 23.80 23.60 24.70 14,500 346,355 23.887 23.80 23.60 23.80 23.60 24.70 14,500 23.887 -1.04%
2024-03-20 0 24.05 23.75 24.05 23.55 24.30 5,400 129,580 23.996 24.05 23.75 24.05 23.55 24.30 5,400 23.996 -1.84%
2024-03-19 0 24.50 23.75 24.50 23.30 24.80 16,800 403,890 24.041 24.50 23.75 24.50 23.30 24.80 16,800 24.041 4.93%
2024-03-18 0 23.35 22.85 23.35 22.65 23.40 7,700 176,945 22.980 23.35 22.85 23.35 22.65 23.40 7,700 22.980 -1.27%
2024-03-15 0 23.65 23.30 23.65 22.30 23.65 13,200 299,950 22.723 23.65 23.30 23.65 22.30 23.65 13,200 22.723 6.29%
2024-03-14 0 22.25 21.60 22.25 21.80 23.00 15,800 350,400 22.177 22.25 21.60 22.25 21.80 23.00 15,800 22.177 -3.26%
2024-03-13 0 23.00 23.00 23.30 22.50 23.80 30,300 690,415 22.786 23.00 23.00 23.30 22.50 23.80 30,300 22.786 0.22%
2024-03-12 0 22.95 22.95 23.30 22.50 23.80 24,200 554,735 22.923 22.95 22.95 23.30 22.50 23.80 24,200 22.923 -2.34%
2024-03-11 0 23.50 23.50 23.55 21.80 24.90 72,500 1,626,730 22.438 23.50 23.50 23.55 21.80 24.90 72,500 22.438 0.43%
2024-03-08 0 23.40 23.35 23.95 23.00 26.00 80,300 1,926,545 23.992 23.40 23.35 23.95 23.00 26.00 80,300 23.992 -5.45%
2024-03-07 0 24.75 24.75 24.95 20.25 27.95 406,600 10,300,210 25.333 24.75 24.75 24.95 20.25 27.95 406,600 25.333 23.13%
2024-03-06 0 20.10 20.10 20.20 19.86 20.60 75,700 1,521,633 20.101 20.10 20.10 20.20 19.86 20.60 75,700 20.101 1.21%
2024-03-05 0 19.86 19.86 19.90 19.82 20.90 14,000 278,476 19.891 19.86 19.86 19.90 19.82 20.90 14,000 19.891 0.40%
2024-03-04 0 19.78 19.78 19.94 19.70 20.95 58,100 1,167,004 20.086 19.78 19.78 19.94 19.70 20.95 58,100 20.086 0.41%
2024-03-01 0 19.70 19.70 19.92 19.54 19.94 32,900 650,070 19.759 19.70 19.70 19.92 19.54 19.94 32,900 19.759 0.82%
2024-02-29 0 19.54 19.28 19.60 19.20 19.62 16,500 321,006 19.455 19.54 19.28 19.60 19.20 19.62 16,500 19.455 -0.91%
2024-02-28 0 19.72 19.40 19.74 19.36 19.80 23,700 464,262 19.589 19.72 19.40 19.74 19.36 19.80 23,700 19.589 0.61%
2024-02-27 0 19.60 19.40 19.60 19.20 19.88 35,400 693,806 19.599 19.60 19.40 19.60 19.20 19.88 35,400 19.599 -1.01%
2024-02-26 0 19.80 19.50 19.80 19.42 19.88 27,500 539,572 19.621 19.80 19.50 19.80 19.42 19.88 27,500 19.621 0.71%
2024-02-23 0 19.66 19.40 19.66 19.36 19.74 20,200 395,702 19.589 19.66 19.40 19.66 19.36 19.74 20,200 19.589 -0.20%
2024-02-22 0 19.70 19.38 19.70 19.30 19.76 3,600 70,742 19.651 19.70 19.38 19.70 19.30 19.76 3,600 19.651 0.10%
2024-02-21 0 19.68 19.36 19.70 19.36 19.86 9,000 176,468 19.608 19.68 19.36 19.70 19.36 19.86 9,000 19.608 -1.01%
2024-02-20 0 19.88 19.50 19.88 19.40 19.88 2,000 39,120 19.560 19.88 19.50 19.88 19.40 19.88 2,000 19.560 -0.10%
2024-02-19 0 19.90 19.70 19.90 19.70 20.00 3,400 67,278 19.788 19.90 19.70 19.90 19.70 20.00 3,400 19.788 -0.50%
2024-02-16 0 20.00 19.78 20.00 19.54 20.00 6,200 123,500 19.919 20.00 19.78 20.00 19.54 20.00 6,200 19.919 1.21%
2024-02-15 0 19.76 19.72 19.98 19.70 20.00 5,100 100,710 19.747 19.76 19.72 19.98 19.70 20.00 5,100 19.747 -1.20%
2024-02-14 0 20.00 19.96 20.00 19.70 20.00 5,900 117,636 19.938 20.00 19.96 20.00 19.70 20.00 5,900 19.938 -0.74%
2024-02-09 0 20.15 19.58 20.15 19.60 20.50 6,800 136,250 20.037 20.15 19.58 20.15 19.60 20.50 6,800 20.037 0.75%
2024-02-08 0 20.00 19.58 20.00 19.62 20.00 14,500 288,574 19.902 20.00 19.58 20.00 19.62 20.00 14,500 19.902 0.10%
2024-02-07 0 19.98 19.54 20.00 19.50 19.98 20,300 401,604 19.783 19.98 19.54 20.00 19.50 19.98 20,300 19.783 0.40%
2024-02-06 0 19.90 19.22 19.90 19.20 19.90 7,400 145,862 19.711 19.90 19.22 19.90 19.20 19.90 7,400 19.711 0.71%
2024-02-05 0 19.76 19.32 19.76 19.32 20.50 3,200 62,216 19.443 19.76 19.32 19.76 19.32 20.50 3,200 19.443 -0.70%
2024-02-02 0 19.90 19.54 19.90 19.40 19.98 20,500 406,379 19.823 19.90 19.54 19.90 19.40 19.98 20,500 19.823 -0.30%
2024-02-01 0 19.96 19.40 19.96 19.50 19.96 6,200 123,246 19.878 19.96 19.40 19.96 19.50 19.96 6,200 19.878 -0.10%
2024-01-31 0 19.98 19.50 19.98 19.02 19.98 7,598 148,867 19.593 19.98 19.50 19.98 19.02 19.98 7,598 19.593 -0.60%
2024-01-30 0 20.10 19.00 20.15 19.60 20.15 1,800 35,495 19.719 20.10 19.00 20.15 19.60 20.15 1,800 19.719 -1.47%
2024-01-29 0 20.40 19.82 20.40 19.50 20.60 144,000 2,939,302 20.412 20.40 19.82 20.40 19.50 20.60 144,000 20.412 0.49%
2024-01-26 0 20.30 20.00 20.30 19.98 20.85 39,800 796,618 20.016 20.30 20.00 20.30 19.98 20.85 39,800 20.016 -2.87%
2024-01-25 0 20.90 20.90 20.95 19.00 20.95 35,400 716,452 20.239 20.90 20.90 20.95 19.00 20.95 35,400 20.239 2.45%
2024-01-24 0 20.40 19.90 20.40 19.26 20.40 14,400 289,925 20.134 20.40 19.90 20.40 19.26 20.40 14,400 20.134 0.74%
2024-01-23 0 20.25 20.20 20.25 19.72 20.50 27,600 547,601 19.841 20.25 20.20 20.25 19.72 20.50 27,600 19.841 1.86%
2024-01-22 0 19.88 19.12 19.88 18.16 19.88 26,300 499,588 18.996 19.88 19.12 19.88 18.16 19.88 26,300 18.996 0.40%
2024-01-19 0 19.80 19.50 19.80 19.40 20.25 27,800 549,549 19.768 19.80 19.50 19.80 19.40 20.25 27,800 19.768 -0.80%
2024-01-18 0 19.96 19.80 19.96 19.60 20.00 20,800 412,702 19.841 19.96 19.80 19.96 19.60 20.00 20,800 19.841 1.84%
2024-01-17 0 19.60 19.60 19.68 19.60 22.05 110,000 2,221,494 20.195 19.60 19.60 19.68 19.60 22.05 110,000 20.195 -11.11%
2024-01-16 0 22.05 21.90 22.05 21.50 22.85 33,600 741,860 22.079 22.05 21.90 22.05 21.50 22.85 33,600 22.079 -3.50%
2024-01-15 0 22.85 22.35 22.85 22.00 23.20 39,100 878,810 22.476 22.85 22.35 22.85 22.00 23.20 39,100 22.476 -3.18%
2024-01-12 0 23.60 23.50 23.60 23.20 24.20 56,000 1,337,785 23.889 23.60 23.50 23.60 23.20 24.20 56,000 23.889 -1.26%
2024-01-11 0 23.90 23.85 24.10 23.55 24.40 20,300 487,950 24.037 23.90 23.85 24.10 23.55 24.40 20,300 24.037 1.27%
2024-01-10 0 23.60 23.60 23.90 22.95 24.25 24,100 571,030 23.694 23.60 23.60 23.90 22.95 24.25 24,100 23.694 -1.67%
2024-01-09 0 24.00 22.85 24.00 21.15 24.20 215,500 4,997,554 23.191 24.00 22.85 24.00 21.15 24.20 215,500 23.191 2.56%
2024-01-08 0 23.40 23.40 23.80 23.05 25.75 99,600 2,413,910 24.236 23.40 23.40 23.80 23.05 25.75 99,600 24.236 -6.77%
2024-01-05 0 25.10 25.00 25.10 25.05 26.10 33,700 859,800 25.513 25.10 25.00 25.10 25.05 26.10 33,700 25.513 -1.57%
2024-01-04 0 25.50 25.50 25.70 25.45 26.70 115,300 3,020,500 26.197 25.50 25.50 25.70 25.45 26.70 115,300 26.197 -3.23%
2024-01-03 0 26.35 26.30 26.35 26.00 27.10 102,800 2,740,070 26.654 26.35 26.30 26.35 26.00 27.10 102,800 26.654 -0.94%
2024-01-02 0 26.60 26.60 26.65 25.00 27.00 251,600 6,565,740 26.096 26.60 26.60 26.65 25.00 27.00 251,600 26.096 6.40%
2023-12-29 0 25.00 25.00 25.10 22.70 25.00 276,600 6,711,100 24.263 25.00 25.00 25.10 22.70 25.00 276,600 24.263 10.13%
2023-12-28 0 22.70 22.70 22.75 21.90 27.25 1,734,000 42,870,065 24.723 22.70 22.70 22.75 21.90 27.25 1,734,000 24.723

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top