Concord Healthcare Group Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 02453  2024-01-09    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 1.700 1.700 1.750 1.700 1.780 178,000 309,166 1.7369 1.700 1.700 1.750 1.700 1.780 178,000 1.7369 -1.16%
2025-12-30 0 1.720 1.690 1.720 1.670 1.760 278,000 477,274 1.7168 1.720 1.690 1.720 1.670 1.760 278,000 1.7168 -1.71%
2025-12-29 0 1.750 1.730 1.750 1.730 1.890 175,200 310,298 1.7711 1.750 1.730 1.750 1.730 1.890 175,200 1.7711 -1.69%
2025-12-24 0 1.780 1.750 1.810 1.780 1.970 159,400 302,576 1.8982 1.780 1.750 1.810 1.780 1.970 159,400 1.8982 0.56%
2025-12-23 0 1.770 1.700 1.760 1.700 1.810 275,400 475,474 1.7265 1.770 1.700 1.760 1.700 1.810 275,400 1.7265 0.00%
2025-12-22 0 1.770 1.720 1.750 1.690 1.790 176,800 310,034 1.7536 1.770 1.720 1.750 1.690 1.790 176,800 1.7536 3.51%
2025-12-19 0 1.710 1.710 1.720 1.690 1.780 156,600 270,464 1.7271 1.710 1.710 1.720 1.690 1.780 156,600 1.7271 -2.29%
2025-12-18 0 1.750 1.720 1.750 1.680 1.750 125,000 217,072 1.7366 1.750 1.720 1.750 1.680 1.750 125,000 1.7366 0.00%
2025-12-17 0 1.750 1.750 1.810 1.740 1.830 192,000 338,868 1.7649 1.750 1.750 1.810 1.740 1.830 192,000 1.7649 -1.69%
2025-12-16 0 1.780 1.780 1.830 1.770 1.880 184,000 331,504 1.8017 1.780 1.780 1.830 1.770 1.880 184,000 1.8017 -2.20%
2025-12-15 0 1.820 1.770 1.800 1.770 1.840 350,600 638,378 1.8208 1.820 1.770 1.800 1.770 1.840 350,600 1.8208 1.11%
2025-12-12 0 1.800 1.800 1.810 1.800 1.840 168,800 305,826 1.8118 1.800 1.800 1.810 1.800 1.840 168,800 1.8118 -2.17%
2025-12-11 0 1.840 1.840 1.860 1.810 1.910 124,800 230,738 1.8489 1.840 1.840 1.860 1.810 1.910 124,800 1.8489 -1.60%
2025-12-10 0 1.870 1.870 1.900 1.860 1.970 292,400 550,998 1.8844 1.870 1.870 1.900 1.860 1.970 292,400 1.8844 -1.58%
2025-12-09 0 1.900 1.900 1.940 1.900 2.150 810,000 1,665,248 2.0559 1.900 1.900 1.940 1.900 2.150 810,000 2.0559 -3.06%
2025-12-08 0 1.960 1.930 1.960 1.890 1.960 255,000 489,404 1.9192 1.960 1.930 1.960 1.890 1.960 255,000 1.9192 3.70%
2025-12-05 0 1.890 1.890 1.950 1.850 1.980 280,400 538,604 1.9208 1.890 1.890 1.950 1.850 1.980 280,400 1.9208 -2.58%
2025-12-04 0 1.940 1.940 1.960 1.830 1.960 177,000 330,640 1.8680 1.940 1.940 1.960 1.830 1.960 177,000 1.8680 3.74%
2025-12-03 0 1.870 1.860 1.870 1.860 2.010 584,600 1,140,070 1.9502 1.870 1.860 1.870 1.860 2.010 584,600 1.9502 -2.09%
2025-12-02 0 1.910 1.900 1.910 1.730 1.980 1,215,000 2,293,226 1.8874 1.910 1.900 1.910 1.730 1.980 1,215,000 1.8874 3.24%
2025-12-01 0 1.850 1.810 1.850 1.810 1.900 232,800 433,408 1.8617 1.850 1.810 1.850 1.810 1.900 232,800 1.8617 -1.07%
2025-11-28 0 1.870 1.860 1.870 1.850 1.870 45,600 84,500 1.8531 1.870 1.860 1.870 1.850 1.870 45,600 1.8531 -1.06%
2025-11-27 0 1.890 1.870 1.890 1.770 1.900 270,400 500,268 1.8501 1.890 1.870 1.890 1.770 1.900 270,400 1.8501 1.61%
2025-11-26 0 1.860 1.800 1.900 1.810 1.980 567,600 1,080,678 1.9039 1.860 1.800 1.900 1.810 1.980 567,600 1.9039 2.76%
2025-11-25 0 1.810 1.810 1.820 1.790 1.950 545,800 1,011,968 1.8541 1.810 1.810 1.820 1.790 1.950 545,800 1.8541 -4.74%
2025-11-24 0 1.900 1.900 1.910 1.900 2.090 511,200 995,476 1.9473 1.900 1.900 1.910 1.900 2.090 511,200 1.9473 -5.47%
2025-11-21 0 2.010 2.010 2.040 2.000 2.080 667,600 1,352,994 2.0267 2.010 2.010 2.040 2.000 2.080 667,600 2.0267 -6.07%
2025-11-20 0 2.140 2.120 2.140 2.090 2.200 154,600 328,836 2.1270 2.140 2.120 2.140 2.090 2.200 154,600 2.1270 -2.73%
2025-11-19 0 2.200 2.180 2.220 2.110 2.380 1,387,400 3,121,222 2.2497 2.200 2.180 2.220 2.110 2.380 1,387,400 2.2497 5.77%
2025-11-18 0 2.080 2.070 2.150 2.070 2.220 642,600 1,364,228 2.1230 2.080 2.070 2.150 2.070 2.220 642,600 2.1230 -5.88%
2025-11-17 0 2.210 2.200 2.210 2.200 2.290 162,800 362,960 2.2295 2.210 2.200 2.210 2.200 2.290 162,800 2.2295 -2.21%
2025-11-14 0 2.260 2.260 2.300 2.250 2.300 66,000 149,090 2.2589 2.260 2.260 2.300 2.250 2.300 66,000 2.2589 -2.59%
2025-11-13 0 2.320 2.280 2.320 2.240 2.360 161,600 368,712 2.2816 2.320 2.280 2.320 2.240 2.360 161,600 2.2816 0.00%
2025-11-12 0 2.320 2.320 2.360 2.320 2.370 105,600 247,638 2.3451 2.320 2.320 2.360 2.320 2.370 105,600 2.3451 -2.11%
2025-11-11 0 2.370 2.370 2.390 2.350 2.430 108,800 259,802 2.3879 2.370 2.370 2.390 2.350 2.430 108,800 2.3879 -1.66%
2025-11-10 0 2.410 2.350 2.430 2.240 2.500 707,400 1,699,780 2.4029 2.410 2.350 2.430 2.240 2.500 707,400 2.4029 7.59%
2025-11-07 0 2.240 2.230 2.240 2.220 2.300 504,000 1,128,426 2.2389 2.240 2.230 2.240 2.220 2.300 504,000 2.2389 -3.03%
2025-11-06 0 2.310 2.270 2.310 2.230 2.310 492,200 1,115,668 2.2667 2.310 2.270 2.310 2.230 2.310 492,200 2.2667 0.00%
2025-11-05 0 2.310 2.310 2.330 2.220 2.360 777,200 1,775,286 2.2842 2.310 2.310 2.330 2.220 2.360 777,200 2.2842 -2.12%
2025-11-04 0 2.360 2.310 2.360 2.290 2.440 1,351,200 3,168,834 2.3452 2.360 2.310 2.360 2.290 2.440 1,351,200 2.3452 -3.28%
2025-11-03 0 2.440 2.440 2.450 2.400 2.510 558,200 1,369,601 2.4536 2.440 2.440 2.450 2.400 2.510 558,200 2.4536 -3.94%
2025-10-31 0 2.540 2.540 2.560 2.530 2.690 542,800 1,395,822 2.5715 2.540 2.540 2.560 2.530 2.690 542,800 2.5715 -2.31%
2025-10-30 0 2.600 2.550 2.620 2.500 2.620 698,000 1,772,422 2.5393 2.600 2.550 2.620 2.500 2.620 698,000 2.5393 0.00%
2025-10-28 0 2.600 2.600 2.640 2.600 2.700 492,400 1,304,916 2.6501 2.600 2.600 2.640 2.600 2.700 492,400 2.6501 -1.14%
2025-10-27 0 2.630 2.620 2.630 2.550 2.640 379,000 982,744 2.5930 2.630 2.620 2.630 2.550 2.640 379,000 2.5930 1.54%
2025-10-24 0 2.590 2.590 2.610 2.590 2.680 383,200 1,004,834 2.6222 2.590 2.590 2.610 2.590 2.680 383,200 2.6222 -2.26%
2025-10-23 0 2.650 2.650 2.660 2.650 2.800 941,400 2,539,986 2.6981 2.650 2.650 2.660 2.650 2.800 941,400 2.6981 -5.36%
2025-10-22 0 2.800 2.760 2.800 2.590 2.800 1,090,400 2,960,628 2.7152 2.800 2.760 2.800 2.590 2.800 1,090,400 2.7152 7.69%
2025-10-21 0 2.600 2.600 2.610 2.530 2.700 1,006,400 2,658,940 2.6420 2.600 2.600 2.610 2.530 2.700 1,006,400 2.6420 1.17%
2025-10-20 0 2.570 2.570 2.590 2.560 2.670 1,398,200 3,628,812 2.5953 2.570 2.570 2.590 2.560 2.670 1,398,200 2.5953 -1.53%
2025-10-17 0 2.610 2.610 2.620 2.610 2.820 758,200 2,039,442 2.6898 2.610 2.610 2.620 2.610 2.820 758,200 2.6898 -6.79%
2025-10-16 0 2.800 2.800 2.820 2.800 2.960 514,000 1,483,232 2.8857 2.800 2.800 2.820 2.800 2.960 514,000 2.8857 -1.41%
2025-10-15 0 2.840 2.840 2.860 2.760 2.890 598,000 1,690,960 2.8277 2.840 2.840 2.860 2.760 2.890 598,000 2.8277 2.90%
2025-10-14 0 2.760 2.760 2.770 2.740 2.870 848,000 2,366,723 2.7909 2.760 2.760 2.770 2.740 2.870 848,000 2.7909 -2.47%
2025-10-13 0 2.830 2.830 2.850 2.770 2.880 1,164,000 3,276,976 2.8153 2.830 2.830 2.850 2.770 2.880 1,164,000 2.8153 -3.08%
2025-10-10 0 2.920 2.920 2.930 2.900 2.970 699,200 2,040,262 2.9180 2.920 2.920 2.930 2.900 2.970 699,200 2.9180 -1.68%
2025-10-09 0 2.970 2.970 2.990 2.920 3.110 2,756,200 8,243,548 2.9909 2.970 2.970 2.990 2.920 3.110 2,756,200 2.9909 -4.50%
2025-10-08 0 3.110 3.110 3.140 3.070 3.140 766,400 2,374,792 3.0986 3.110 3.110 3.140 3.070 3.140 766,400 3.0986 -2.20%
2025-10-06 0 3.180 3.180 3.200 3.100 3.210 402,000 1,267,850 3.1539 3.180 3.180 3.200 3.100 3.210 402,000 3.1539 -0.93%
2025-10-03 0 3.210 3.210 3.230 3.150 3.240 889,800 2,842,118 3.1941 3.210 3.210 3.230 3.150 3.240 889,800 3.1941 -0.62%
2025-10-02 0 3.230 3.210 3.230 3.110 3.280 1,101,600 3,503,062 3.1800 3.230 3.210 3.230 3.110 3.280 1,101,600 3.1800 0.94%
2025-09-30 0 3.200 3.160 3.200 3.060 3.210 1,128,600 3,550,804 3.1462 3.200 3.160 3.200 3.060 3.210 1,128,600 3.1462 4.92%
2025-09-29 0 3.050 3.010 3.050 2.900 3.100 1,484,600 4,459,168 3.0036 3.050 3.010 3.050 2.900 3.100 1,484,600 3.0036 3.74%
2025-09-26 0 2.940 2.940 2.950 2.910 3.000 1,149,800 3,398,752 2.9560 2.940 2.940 2.950 2.910 3.000 1,149,800 2.9560 -2.33%
2025-09-25 0 3.010 3.010 3.050 2.980 3.080 1,191,800 3,602,034 3.0223 3.010 3.010 3.050 2.980 3.080 1,191,800 3.0223 -0.99%
2025-09-24 0 3.040 3.040 3.050 2.970 3.060 2,207,000 6,622,010 3.0005 3.040 3.040 3.050 2.970 3.060 2,207,000 3.0005 0.00%
2025-09-23 0 3.040 3.040 3.080 3.030 3.120 2,432,600 7,435,774 3.0567 3.040 3.040 3.080 3.030 3.120 2,432,600 3.0567 -2.25%
2025-09-22 0 3.110 3.110 3.120 2.980 3.120 852,000 2,589,291 3.0391 3.110 3.110 3.120 2.980 3.120 852,000 3.0391 2.30%
2025-09-19 0 3.040 3.040 3.050 3.030 3.160 1,948,800 5,980,948 3.0690 3.040 3.040 3.050 3.030 3.160 1,948,800 3.0690 -2.25%
2025-09-18 0 3.110 3.090 3.110 3.050 3.230 1,037,600 3,225,369 3.1085 3.110 3.090 3.110 3.050 3.230 1,037,600 3.1085 -1.27%
2025-09-17 0 3.150 3.090 3.140 3.040 3.170 1,446,600 4,469,340 3.0895 3.150 3.090 3.140 3.040 3.170 1,446,600 3.0895 0.96%
2025-09-16 0 3.120 3.110 3.120 3.090 3.230 1,063,600 3,333,056 3.1337 3.120 3.110 3.120 3.090 3.230 1,063,600 3.1337 -1.27%
2025-09-15 0 3.160 3.150 3.160 3.010 3.230 1,860,014 5,793,348 3.1147 3.160 3.150 3.160 3.010 3.230 1,860,014 3.1147 -2.17%
2025-09-12 0 3.230 3.210 3.230 3.100 3.250 2,863,000 9,159,472 3.1993 3.230 3.210 3.230 3.100 3.250 2,863,000 3.1993 5.90%
2025-09-11 0 3.050 3.040 3.050 3.000 3.300 6,903,200 21,291,763 3.0843 3.050 3.040 3.050 3.000 3.300 6,903,200 3.0843 -8.13%
2025-09-10 0 3.320 3.310 3.320 3.200 3.410 7,501,000 24,640,922 3.2850 3.320 3.310 3.320 3.200 3.410 7,501,000 3.2850 -2.92%
2025-09-09 0 3.420 3.420 3.430 3.290 3.620 7,002,600 23,751,298 3.3918 3.420 3.420 3.430 3.290 3.620 7,002,600 3.3918 -5.52%
2025-09-08 0 3.620 3.610 3.620 3.390 4.360 18,484,200 66,580,024 3.6020 3.620 3.610 3.620 3.390 4.360 18,484,200 3.6020 -23.63%
2025-09-05 0 4.740 4.730 4.740 4.650 4.850 11,118,000 52,673,904 4.7377 4.740 4.730 4.740 4.650 4.850 11,118,000 4.7377 -1.66%
2025-09-04 0 4.820 4.810 4.820 4.820 5.100 7,238,800 35,753,174 4.9391 4.820 4.810 4.820 4.820 5.100 7,238,800 4.9391 -3.60%
2025-09-03 0 5.000 5.000 5.010 4.990 5.130 3,403,000 17,176,600 5.0475 5.000 5.000 5.010 4.990 5.130 3,403,000 5.0475 -1.19%
2025-09-02 0 5.060 5.060 5.070 4.960 5.230 8,533,000 43,264,788 5.0703 5.060 5.060 5.070 4.960 5.230 8,533,000 5.0703 -0.39%
2025-09-01 0 5.080 5.080 5.090 5.060 5.350 12,017,000 61,910,296 5.1519 5.080 5.080 5.090 5.060 5.350 12,017,000 5.1519 -4.69%
2025-08-29 0 5.330 5.330 5.340 5.300 5.460 6,426,000 34,329,582 5.3423 5.330 5.330 5.340 5.300 5.460 6,426,000 5.3423 -0.56%
2025-08-28 0 5.360 5.360 5.370 5.270 5.620 9,361,600 50,541,180 5.3988 5.360 5.360 5.370 5.270 5.620 9,361,600 5.3988 -4.63%
2025-08-27 0 5.620 5.600 5.620 5.540 5.650 4,032,600 22,554,954 5.5932 5.620 5.600 5.620 5.540 5.650 4,032,600 5.5932 0.72%
2025-08-26 0 5.580 5.580 5.590 5.560 5.710 5,609,200 31,495,744 5.6150 5.580 5.580 5.590 5.560 5.710 5,609,200 5.6150 -1.41%
2025-08-25 0 5.660 5.660 5.670 5.480 5.720 10,898,000 61,509,810 5.6441 5.660 5.660 5.670 5.480 5.720 10,898,000 5.6441 -2.41%
2025-08-22 0 5.800 5.800 5.820 5.730 5.870 6,299,000 36,434,508 5.7842 5.800 5.800 5.820 5.730 5.870 6,299,000 5.7842 0.00%
2025-08-21 0 5.800 5.800 5.810 5.780 5.940 5,678,000 33,137,212 5.8361 5.800 5.800 5.810 5.780 5.940 5,678,000 5.8361 -0.34%
2025-08-20 0 5.820 5.820 5.840 5.760 6.030 10,360,400 60,747,666 5.8634 5.820 5.820 5.840 5.760 6.030 10,360,400 5.8634 -3.48%
2025-08-19 0 6.030 6.020 6.040 5.950 6.380 18,480,200 113,035,252 6.1166 6.030 6.020 6.040 5.950 6.380 18,480,200 6.1166 -2.11%
2025-08-18 0 6.160 6.150 6.160 5.840 6.170 21,380,200 128,442,686 6.0076 6.160 6.150 6.160 5.840 6.170 21,380,200 6.0076 4.23%
2025-08-15 0 5.910 5.900 5.910 5.640 5.970 24,453,300 142,924,661 5.8448 5.910 5.900 5.910 5.640 5.970 24,453,300 5.8448 5.91%
2025-08-14 0 5.580 5.580 5.590 5.580 5.740 6,400,800 36,204,617 5.6563 5.580 5.580 5.590 5.580 5.740 6,400,800 5.6563 -0.89%
2025-08-13 0 5.630 5.630 5.640 5.550 5.650 7,238,600 40,594,272 5.6080 5.630 5.630 5.640 5.550 5.650 7,238,600 5.6080 1.26%
2025-08-12 0 5.560 5.550 5.560 5.550 5.670 6,411,600 35,863,492 5.5935 5.560 5.550 5.560 5.550 5.670 6,411,600 5.5935 -1.24%
2025-08-11 0 5.630 5.630 5.640 5.620 5.720 4,484,400 25,311,164 5.6443 5.630 5.630 5.640 5.620 5.720 4,484,400 5.6443 -0.53%
2025-08-08 0 5.660 5.660 5.670 5.660 5.890 8,216,800 47,122,569 5.7349 5.660 5.660 5.670 5.660 5.890 8,216,800 5.7349 -2.75%
2025-08-07 0 5.820 5.820 5.830 5.690 5.840 7,853,600 45,317,518 5.7703 5.820 5.820 5.830 5.690 5.840 7,853,600 5.7703 1.04%
2025-08-06 0 5.760 5.760 5.770 5.720 5.820 7,359,200 42,440,394 5.7670 5.760 5.760 5.770 5.720 5.820 7,359,200 5.7670 0.17%
2025-08-05 0 5.750 5.750 5.760 5.640 5.770 12,465,800 71,301,130 5.7197 5.750 5.750 5.760 5.640 5.770 12,465,800 5.7197 1.95%
2025-08-04 0 5.640 5.640 5.650 5.500 5.640 5,956,000 33,201,038 5.5744 5.640 5.640 5.650 5.500 5.640 5,956,000 5.5744 1.08%
2025-08-01 0 5.580 5.580 5.590 5.570 5.720 12,856,000 72,430,113 5.6340 5.580 5.580 5.590 5.570 5.720 12,856,000 5.6340 0.18%
2025-07-31 0 5.570 5.570 5.600 5.550 5.920 17,353,400 98,806,818 5.6938 5.570 5.570 5.600 5.550 5.920 17,353,400 5.6938 -4.95%
2025-07-30 0 5.860 5.860 5.870 5.800 6.130 16,629,400 98,455,264 5.9206 5.860 5.860 5.870 5.800 6.130 16,629,400 5.9206 -3.93%
2025-07-29 0 6.100 6.100 6.110 6.090 6.350 11,650,800 71,805,860 6.1632 6.100 6.100 6.110 6.090 6.350 11,650,800 6.1632 -4.39%
2025-07-28 0 6.380 6.370 6.380 6.200 6.580 10,231,200 65,653,640 6.4170 6.380 6.370 6.380 6.200 6.580 10,231,200 6.4170 3.07%
2025-07-25 0 6.190 6.190 6.210 6.190 6.530 10,425,800 65,489,930 6.2815 6.190 6.190 6.210 6.190 6.530 10,425,800 6.2815 -4.03%
2025-07-24 0 6.450 6.440 6.450 6.310 6.460 7,873,800 50,408,358 6.4020 6.450 6.440 6.450 6.310 6.460 7,873,800 6.4020 2.22%
2025-07-23 0 6.310 6.310 6.320 6.220 6.420 7,257,200 46,008,518 6.3397 6.310 6.310 6.320 6.220 6.420 7,257,200 6.3397 0.64%
2025-07-22 0 6.270 6.270 6.280 6.170 6.560 18,078,400 113,857,584 6.2980 6.270 6.270 6.280 6.170 6.560 18,078,400 6.2980 -6.00%
2025-07-21 0 6.670 6.670 6.680 6.600 6.990 10,851,600 72,938,724 6.7215 6.670 6.670 6.680 6.600 6.990 10,851,600 6.7215 -4.30%
2025-07-18 0 6.970 6.960 6.970 6.890 7.150 10,137,200 70,760,196 6.9803 6.970 6.960 6.970 6.890 7.150 10,137,200 6.9803 -1.83%
2025-07-17 0 7.100 7.100 7.110 7.000 7.320 15,653,600 111,426,438 7.1183 7.100 7.100 7.110 7.000 7.320 15,653,600 7.1183 1.28%
2025-07-16 0 7.010 7.010 7.020 6.800 7.440 42,604,600 303,813,338 7.1310 7.010 7.010 7.020 6.800 7.440 42,604,600 7.1310 2.49%
2025-07-15 0 6.840 6.830 6.840 6.590 7.490 26,838,000 184,607,450 6.8786 6.840 6.830 6.840 6.590 7.490 26,838,000 6.8786 2.70%
2025-07-14 0 6.660 6.660 6.670 6.640 7.370 27,613,000 190,807,640 6.9101 6.660 6.660 6.670 6.640 7.370 27,613,000 6.9101 -1.04%
2025-07-11 0 6.730 6.720 6.730 6.340 6.740 26,282,200 172,209,128 6.5523 6.730 6.720 6.730 6.340 6.740 26,282,200 6.5523 4.99%
2025-07-10 0 6.410 6.400 6.410 6.090 6.640 39,800,400 253,061,091 6.3583 6.410 6.400 6.410 6.090 6.640 39,800,400 6.3583 6.13%
2025-07-09 0 6.040 6.040 6.050 5.950 6.190 9,239,600 55,969,104 6.0575 6.040 6.040 6.050 5.950 6.190 9,239,600 6.0575 0.33%
2025-07-08 0 6.020 6.020 6.030 5.970 6.120 4,289,800 25,763,147 6.0057 6.020 6.020 6.030 5.970 6.120 4,289,800 6.0057 -0.99%
2025-07-07 0 6.080 6.070 6.080 5.890 6.150 5,820,400 35,160,718 6.0409 6.080 6.070 6.080 5.890 6.150 5,820,400 6.0409 0.50%
2025-07-04 0 6.050 6.050 6.060 5.890 6.140 9,184,800 55,326,516 6.0237 6.050 6.050 6.060 5.890 6.140 9,184,800 6.0237 1.00%
2025-07-03 0 5.990 5.980 5.990 5.950 6.160 7,146,800 43,047,602 6.0233 5.990 5.980 5.990 5.950 6.160 7,146,800 6.0233 -2.12%
2025-07-02 0 6.120 6.110 6.120 5.970 6.660 37,722,000 237,051,342 6.2842 6.120 6.110 6.120 5.970 6.660 37,722,000 6.2842 2.51%
2025-06-30 0 5.970 5.970 5.980 5.610 6.030 11,085,800 65,227,058 5.8838 5.970 5.970 5.980 5.610 6.030 11,085,800 5.8838 4.74%
2025-06-27 0 5.700 5.690 5.700 5.570 5.750 7,308,600 41,600,140 5.6919 5.700 5.690 5.700 5.570 5.750 7,308,600 5.6919 1.79%
2025-06-26 0 5.600 5.600 5.610 5.510 5.840 14,765,800 83,276,663 5.6398 5.600 5.600 5.610 5.510 5.840 14,765,800 5.6398 -3.78%
2025-06-25 0 5.820 5.820 5.830 5.730 6.090 15,918,800 93,428,043 5.8690 5.820 5.820 5.830 5.730 6.090 15,918,800 5.8690 -2.18%
2025-06-24 0 5.950 5.950 5.960 5.710 6.140 19,716,200 116,009,140 5.8840 5.950 5.950 5.960 5.710 6.140 19,716,200 5.8840 0.34%
2025-06-23 0 5.930 5.930 5.950 5.600 6.190 25,856,800 151,403,502 5.8555 5.930 5.930 5.950 5.600 6.190 25,856,800 5.8555 -6.32%
2025-06-20 0 6.330 6.330 6.340 6.250 7.360 71,740,500 458,575,531 6.3921 6.330 6.330 6.340 6.250 7.360 71,740,500 6.3921 -12.08%
2025-06-19 0 7.200 7.200 7.210 6.920 7.910 46,271,600 343,762,640 7.4292 7.200 7.200 7.210 6.920 7.910 46,271,600 7.4292 2.86%
2025-06-18 0 7.000 7.000 7.010 6.510 7.790 44,563,600 320,518,349 7.1924 7.000 7.000 7.010 6.510 7.790 44,563,600 7.1924 6.87%
2025-06-17 0 6.550 6.550 6.560 6.520 7.080 10,543,800 71,351,574 6.7672 6.550 6.550 6.560 6.520 7.080 10,543,800 6.7672 -5.07%
2025-06-16 0 6.900 6.900 6.910 6.440 6.900 10,391,200 69,489,170 6.6873 6.900 6.900 6.910 6.440 6.900 10,391,200 6.6873 1.47%
2025-06-13 0 6.800 6.800 6.810 6.650 7.470 19,060,200 133,056,920 6.9809 6.800 6.800 6.810 6.650 7.470 19,060,200 6.9809 -6.59%
2025-06-12 0 7.280 7.280 7.290 6.410 7.670 41,280,600 298,327,043 7.2268 7.280 7.280 7.290 6.410 7.670 41,280,600 7.2268 11.31%
2025-06-11 0 6.540 6.540 6.550 6.420 6.860 12,050,000 79,803,355 6.6227 6.540 6.540 6.550 6.420 6.860 12,050,000 6.6227 0.00%
2025-06-10 0 6.540 6.540 6.550 6.040 6.590 29,057,200 185,077,885 6.3694 6.540 6.540 6.550 6.040 6.590 29,057,200 6.3694 7.92%
2025-06-09 0 6.060 6.060 6.070 5.780 6.100 7,038,000 42,004,956 5.9683 6.060 6.060 6.070 5.780 6.100 7,038,000 5.9683 3.77%
2025-06-06 0 5.840 5.840 5.850 5.790 6.010 7,033,400 41,341,133 5.8778 5.840 5.840 5.850 5.790 6.010 7,033,400 5.8778 -2.83%
2025-06-05 0 6.010 6.000 6.010 6.000 6.330 9,517,400 58,423,228 6.1386 6.010 6.000 6.010 6.000 6.330 9,517,400 6.1386 -3.99%
2025-06-04 0 6.260 6.260 6.290 6.180 6.900 19,467,000 126,552,438 6.5009 6.260 6.260 6.290 6.180 6.900 19,467,000 6.5009 -1.88%
2025-06-03 0 6.380 6.380 6.390 6.340 6.950 19,108,000 126,629,518 6.6270 6.380 6.380 6.390 6.340 6.950 19,108,000 6.6270 3.74%
2025-06-02 0 6.150 6.110 6.150 5.250 7.090 6,170,400 35,391,262 5.7357 6.150 6.110 6.150 5.250 7.090 6,170,400 5.7357 -10.09%
2025-05-30 0 6.840 6.830 6.840 6.230 7.370 31,335,500 215,676,258 6.8828 6.840 6.830 6.840 6.230 7.370 31,335,500 6.8828 9.09%
2025-05-29 0 6.270 6.270 6.280 6.130 6.500 15,027,000 94,183,186 6.2676 6.270 6.270 6.280 6.130 6.500 15,027,000 6.2676 -6.42%
2025-05-28 0 6.700 6.690 6.700 6.300 7.340 48,036,200 328,191,510 6.8322 6.700 6.690 6.700 6.300 7.340 48,036,200 6.8322 10.20%
2025-05-27 0 6.080 6.080 6.100 5.950 6.120 6,401,200 38,607,164 6.0312 6.080 6.080 6.100 5.950 6.120 6,401,200 6.0312 1.00%
2025-05-26 0 6.020 6.020 6.040 5.930 6.110 5,311,400 31,966,894 6.0185 6.020 6.020 6.040 5.930 6.110 5,311,400 6.0185 0.84%
2025-05-23 0 5.970 5.970 6.010 5.970 6.180 4,510,200 27,300,220 6.0530 5.970 5.970 6.010 5.970 6.180 4,510,200 6.0530 -0.33%
2025-05-22 0 5.990 5.980 5.990 5.950 6.200 5,408,400 32,729,363 6.0516 5.990 5.980 5.990 5.950 6.200 5,408,400 6.0516 0.17%
2025-05-21 0 5.980 5.970 5.980 5.950 6.080 2,360,800 14,210,702 6.0194 5.980 5.970 5.980 5.950 6.080 2,360,800 6.0194 -0.99%
2025-05-20 0 6.040 6.030 6.040 5.960 6.200 3,521,800 21,436,212 6.0867 6.040 6.030 6.040 5.960 6.200 3,521,800 6.0867 -1.79%
2025-05-19 0 6.150 6.150 6.170 6.130 6.480 6,175,000 38,545,940 6.2423 6.150 6.150 6.170 6.130 6.480 6,175,000 6.2423 -3.15%
2025-05-16 0 6.350 6.350 6.360 6.160 6.650 5,369,200 33,988,778 6.3303 6.350 6.350 6.360 6.160 6.650 5,369,200 6.3303 -0.47%
2025-05-15 0 6.380 6.370 6.380 6.280 6.470 3,878,600 24,719,762 6.3734 6.380 6.370 6.380 6.280 6.470 3,878,600 6.3734 0.47%
2025-05-14 0 6.350 6.340 6.350 6.300 6.610 3,833,600 24,469,059 6.3828 6.350 6.340 6.350 6.300 6.610 3,833,600 6.3828 -2.31%
2025-05-13 0 6.500 6.490 6.500 6.430 6.870 3,705,000 24,620,944 6.6453 6.500 6.490 6.500 6.430 6.870 3,705,000 6.6453 -2.55%
2025-05-12 0 6.670 6.670 6.720 6.620 6.800 2,924,400 19,586,910 6.6978 6.670 6.670 6.720 6.620 6.800 2,924,400 6.6978 0.91%
2025-05-09 0 6.610 6.610 6.700 6.540 6.970 2,464,600 16,501,038 6.6952 6.610 6.610 6.700 6.540 6.970 2,464,600 6.6952 -1.64%
2025-05-08 0 6.720 6.720 6.730 6.720 6.980 1,916,600 13,076,036 6.8225 6.720 6.720 6.730 6.720 6.980 1,916,600 6.8225 -1.61%
2025-05-07 0 6.830 6.810 6.830 6.770 7.400 2,750,600 19,048,976 6.9254 6.830 6.810 6.830 6.770 7.400 2,750,600 6.9254 -3.53%
2025-05-06 0 7.080 7.020 7.080 6.710 7.210 3,978,400 27,736,092 6.9717 7.080 7.020 7.080 6.710 7.210 3,978,400 6.9717 -7.45%
2025-05-02 0 7.650 7.450 7.650 6.480 7.780 371,800 2,740,126 7.3699 7.650 7.450 7.650 6.480 7.780 371,800 7.3699 16.08%
2025-04-30 0 6.590 6.590 6.620 6.420 6.830 919,800 6,052,448 6.5802 6.590 6.590 6.620 6.420 6.830 919,800 6.5802 1.70%
2025-04-29 0 6.480 6.480 6.520 6.450 6.580 480,400 3,121,768 6.4983 6.480 6.480 6.520 6.450 6.580 480,400 6.4983 -0.61%
2025-04-28 0 6.520 6.520 6.560 6.500 6.950 929,600 6,228,178 6.6998 6.520 6.520 6.560 6.500 6.950 929,600 6.6998 -4.96%
2025-04-25 0 6.860 6.860 6.880 6.810 7.210 1,454,600 10,129,728 6.9639 6.860 6.860 6.880 6.810 7.210 1,454,600 6.9639 -1.58%
2025-04-24 0 6.970 6.970 7.030 6.780 7.500 3,916,800 27,775,254 7.0913 6.970 6.970 7.030 6.780 7.500 3,916,800 7.0913 1.75%
2025-04-23 0 6.850 6.840 6.850 6.740 7.220 2,869,600 19,774,677 6.8911 6.850 6.840 6.850 6.740 7.220 2,869,600 6.8911 -3.25%
2025-04-22 0 7.080 7.070 7.080 6.310 8.960 19,494,600 152,128,030 7.8036 7.080 7.070 7.080 6.310 8.960 19,494,600 7.8036 12.20%
2025-04-17 0 6.310 6.310 6.340 6.310 6.530 151,200 965,798 6.3876 6.310 6.310 6.340 6.310 6.530 151,200 6.3876 -2.02%
2025-04-16 0 6.440 6.370 6.440 6.050 7.150 401,800 2,597,392 6.4644 6.440 6.370 6.440 6.050 7.150 401,800 6.4644 -5.43%
2025-04-15 0 6.810 6.790 6.810 6.780 7.020 537,200 3,708,708 6.9038 6.810 6.790 6.810 6.780 7.020 537,200 6.9038 -0.73%
2025-04-14 0 6.860 6.860 6.900 6.550 6.980 675,800 4,551,136 6.7344 6.860 6.860 6.900 6.550 6.980 675,800 6.7344 4.73%
2025-04-11 0 6.550 6.520 6.550 6.470 6.670 207,200 1,356,554 6.5471 6.550 6.520 6.550 6.470 6.670 207,200 6.5471 -0.15%
2025-04-10 0 6.560 6.550 6.560 6.320 6.860 673,800 4,514,030 6.6994 6.560 6.550 6.560 6.320 6.860 673,800 6.6994 0.15%
2025-04-09 0 6.550 6.480 6.550 5.960 6.660 413,000 2,621,098 6.3465 6.550 6.480 6.550 5.960 6.660 413,000 6.3465 4.80%
2025-04-08 0 6.250 6.200 6.250 6.000 6.480 549,600 3,434,478 6.2491 6.250 6.200 6.250 6.000 6.480 549,600 6.2491 4.87%
2025-04-07 0 5.960 5.960 6.060 5.770 6.800 908,400 5,603,693 6.1688 5.960 5.960 6.060 5.770 6.800 908,400 6.1688 -15.70%
2025-04-03 0 7.070 7.070 7.080 6.940 7.150 362,400 2,552,206 7.0425 7.070 7.070 7.080 6.940 7.150 362,400 7.0425 1.00%
2025-04-02 0 7.000 7.000 7.030 6.910 7.220 542,400 3,797,838 7.0019 7.000 7.000 7.030 6.910 7.220 542,400 7.0019 -1.69%
2025-04-01 0 7.120 7.120 7.190 6.930 7.580 881,000 6,396,562 7.2606 7.120 7.120 7.190 6.930 7.580 881,000 7.2606 2.74%
2025-03-31 0 6.930 6.920 6.930 6.840 7.220 646,000 4,493,918 6.9565 6.930 6.920 6.930 6.840 7.220 646,000 6.9565 -4.15%
2025-03-28 0 7.230 7.230 7.250 7.050 7.250 607,000 4,336,846 7.1447 7.230 7.230 7.250 7.050 7.250 607,000 7.1447 -0.55%
2025-03-27 0 7.270 7.270 7.280 7.130 7.380 995,800 7,245,696 7.2763 7.270 7.270 7.280 7.130 7.380 995,800 7.2763 -2.55%
2025-03-26 0 7.460 7.460 7.470 7.430 7.550 338,200 2,527,855 7.4744 7.460 7.460 7.470 7.430 7.550 338,200 7.4744 -0.40%
2025-03-25 0 7.490 7.460 7.500 7.410 7.580 973,800 7,266,628 7.4621 7.490 7.460 7.500 7.410 7.580 973,800 7.4621 -0.13%
2025-03-24 0 7.500 7.500 7.510 7.450 7.630 1,390,200 10,423,726 7.4980 7.500 7.500 7.510 7.450 7.630 1,390,200 7.4980 0.13%
2025-03-21 0 7.490 7.490 7.500 7.410 7.840 1,030,200 7,773,684 7.5458 7.490 7.490 7.500 7.410 7.840 1,030,200 7.5458 -3.73%
2025-03-20 0 7.780 7.780 7.840 7.780 8.130 978,800 7,764,604 7.9328 7.780 7.780 7.840 7.780 8.130 978,800 7.9328 -3.35%
2025-03-19 0 8.050 8.040 8.050 7.750 8.340 2,646,000 21,301,014 8.0503 8.050 8.040 8.050 7.750 8.340 2,646,000 8.0503 3.87%
2025-03-18 0 7.750 7.730 7.750 7.620 7.790 335,400 2,590,898 7.7248 7.750 7.730 7.750 7.620 7.790 335,400 7.7248 0.13%
2025-03-17 0 7.740 7.700 7.740 7.660 7.920 370,000 2,869,158 7.7545 7.740 7.700 7.740 7.660 7.920 370,000 7.7545 0.26%
2025-03-14 0 7.720 7.720 7.750 7.700 7.900 316,200 2,459,546 7.7785 7.720 7.720 7.750 7.700 7.900 316,200 7.7785 0.13%
2025-03-13 0 7.710 7.680 7.710 7.580 7.810 291,000 2,233,900 7.6766 7.710 7.680 7.710 7.580 7.810 291,000 7.6766 -0.64%
2025-03-12 0 7.760 7.700 7.760 7.690 7.950 331,600 2,573,250 7.7601 7.760 7.700 7.760 7.690 7.950 331,600 7.7601 -0.51%
2025-03-11 0 7.800 7.800 7.830 7.590 7.900 277,200 2,152,772 7.7661 7.800 7.800 7.830 7.590 7.900 277,200 7.7661 -0.76%
2025-03-10 0 7.860 7.860 7.880 7.650 8.450 1,117,200 8,926,109 7.9897 7.860 7.860 7.880 7.650 8.450 1,117,200 7.9897 -0.63%
2025-03-07 0 7.910 7.900 7.910 7.570 7.940 884,800 6,840,166 7.7307 7.910 7.900 7.910 7.570 7.940 884,800 7.7307 1.54%
2025-03-06 0 7.790 7.740 7.790 7.620 7.940 1,091,600 8,509,630 7.7956 7.790 7.740 7.790 7.620 7.940 1,091,600 7.7956 2.37%
2025-03-05 0 7.610 7.600 7.610 7.480 7.740 606,600 4,610,804 7.6011 7.610 7.600 7.610 7.480 7.740 606,600 7.6011 0.53%
2025-03-04 0 7.570 7.570 7.580 7.420 7.730 427,600 3,241,260 7.5801 7.570 7.570 7.580 7.420 7.730 427,600 7.5801 -1.05%
2025-03-03 0 7.650 7.580 7.650 7.520 7.890 459,800 3,533,310 7.6844 7.650 7.580 7.650 7.520 7.890 459,800 7.6844 0.00%
2025-02-28 0 7.650 7.600 7.650 7.580 8.130 1,060,000 8,302,560 7.8326 7.650 7.600 7.650 7.580 8.130 1,060,000 7.8326 -6.82%
2025-02-27 0 8.210 8.100 8.210 7.930 8.380 1,123,600 9,140,635 8.1351 8.210 8.100 8.210 7.930 8.380 1,123,600 8.1351 0.74%
2025-02-26 0 8.150 8.150 8.210 7.990 8.630 2,709,000 22,567,408 8.3305 8.150 8.150 8.210 7.990 8.630 2,709,000 8.3305 2.00%
2025-02-25 0 7.990 7.950 7.990 7.930 8.460 1,561,200 12,727,722 8.1525 7.990 7.950 7.990 7.930 8.460 1,561,200 8.1525 -6.66%
2025-02-24 0 8.560 8.480 8.560 8.120 8.930 2,129,600 18,267,388 8.5778 8.560 8.480 8.560 8.120 8.930 2,129,600 8.5778 1.66%
2025-02-21 0 8.420 8.400 8.420 8.070 8.690 2,032,600 16,842,106 8.2860 8.420 8.400 8.420 8.070 8.690 2,032,600 8.2860 -1.52%
2025-02-20 0 8.550 8.550 8.560 7.890 8.810 3,498,400 29,388,938 8.4007 8.550 8.550 8.560 7.890 8.810 3,498,400 8.4007 7.14%
2025-02-19 0 7.980 7.980 8.000 7.700 8.040 764,000 5,995,808 7.8479 7.980 7.980 8.000 7.700 8.040 764,000 7.8479 0.76%
2025-02-18 0 7.920 7.870 7.920 7.770 8.450 907,200 7,293,185 8.0392 7.920 7.870 7.920 7.770 8.450 907,200 8.0392 -4.58%
2025-02-17 0 8.300 8.260 8.300 7.930 8.530 1,824,000 15,092,074 8.2742 8.300 8.260 8.300 7.930 8.530 1,824,000 8.2742 1.47%
2025-02-14 0 8.180 8.170 8.180 7.460 8.350 2,791,600 22,054,624 7.9004 8.180 8.170 8.180 7.460 8.350 2,791,600 7.9004 9.65%
2025-02-13 0 7.460 7.460 7.530 7.450 7.840 1,380,200 10,451,470 7.5724 7.460 7.460 7.530 7.450 7.840 1,380,200 7.5724 -1.84%
2025-02-12 0 7.600 7.560 7.600 7.370 7.850 1,373,200 10,345,618 7.5339 7.600 7.560 7.600 7.370 7.850 1,373,200 7.5339 -1.94%
2025-02-11 0 7.750 7.750 7.800 7.750 8.420 1,128,701 9,028,008 7.9986 7.750 7.750 7.800 7.750 8.420 1,128,701 7.9986 -5.95%
2025-02-10 0 8.240 8.240 8.250 7.660 8.290 1,906,400 15,406,412 8.0814 8.240 8.240 8.250 7.660 8.290 1,906,400 8.0814 1.73%
2025-02-07 0 8.100 8.100 8.110 7.860 8.490 2,804,000 22,891,330 8.1638 8.100 8.100 8.110 7.860 8.490 2,804,000 8.1638 2.53%
2025-02-06 0 7.900 7.900 7.910 7.650 7.930 978,400 7,639,894 7.8086 7.900 7.900 7.910 7.650 7.930 978,400 7.8086 2.33%
2025-02-05 0 7.720 7.700 7.720 7.410 7.840 733,600 5,641,294 7.6899 7.720 7.700 7.720 7.410 7.840 733,600 7.6899 0.00%
2025-02-04 0 7.720 7.500 7.720 7.570 7.750 35,800 274,296 7.6619 7.720 7.500 7.720 7.570 7.750 35,800 7.6619 -0.90%
2025-02-03 0 7.790 7.660 7.790 7.530 7.790 1,600 12,190 7.6188 7.790 7.660 7.790 7.530 7.790 1,600 7.6188 3.45%
2025-01-28 0 7.530 - 7.800 7.530 7.530 200 1,506 7.5300 7.530 - 7.800 7.530 7.530 200 7.5300 0.00%
2025-01-27 0 7.530 7.520 7.530 7.360 7.540 520,400 3,881,230 7.4582 7.530 7.520 7.530 7.360 7.540 520,400 7.4582 2.59%
2025-01-24 0 7.340 7.340 7.360 7.280 7.490 621,800 4,571,150 7.3515 7.340 7.340 7.360 7.280 7.490 621,800 7.3515 -1.21%
2025-01-23 0 7.430 7.380 7.430 7.350 7.810 866,400 6,546,590 7.5561 7.430 7.380 7.430 7.350 7.810 866,400 7.5561 -1.20%
2025-01-22 0 7.520 7.510 7.580 7.160 8.140 1,524,800 11,832,810 7.7602 7.520 7.510 7.580 7.160 8.140 1,524,800 7.7602 1.90%
2025-01-21 0 7.380 7.380 7.410 7.350 7.750 854,400 6,358,958 7.4426 7.380 7.380 7.410 7.350 7.750 854,400 7.4426 -4.65%
2025-01-20 0 7.740 7.720 7.740 7.700 8.100 848,400 6,605,088 7.7853 7.740 7.720 7.740 7.700 8.100 848,400 7.7853 -2.27%
2025-01-17 0 7.920 7.920 7.960 7.890 8.500 2,957,600 24,175,400 8.1740 7.920 7.920 7.960 7.890 8.500 2,957,600 8.1740 1.54%
2025-01-16 0 7.800 7.750 7.800 7.730 8.050 965,800 7,583,132 7.8517 7.800 7.750 7.800 7.730 8.050 965,800 7.8517 0.91%
2025-01-15 0 7.730 7.730 7.780 7.710 8.050 600,800 4,693,130 7.8115 7.730 7.730 7.780 7.710 8.050 600,800 7.8115 -1.28%
2025-01-14 0 7.830 7.810 7.830 7.830 8.430 1,507,800 12,098,094 8.0237 7.830 7.810 7.830 7.830 8.430 1,507,800 8.0237 3.03%
2025-01-13 0 7.600 7.600 7.700 7.070 8.230 872,600 6,727,496 7.7097 7.600 7.600 7.700 7.070 8.230 872,600 7.7097 -7.88%
2025-01-10 0 8.250 8.180 8.250 8.170 8.460 1,832,200 15,116,950 8.2507 8.250 8.180 8.250 8.170 8.460 1,832,200 8.2507 -2.48%
2025-01-09 0 8.460 8.390 8.460 8.380 8.900 2,503,000 21,444,722 8.5676 8.460 8.390 8.460 8.380 8.900 2,503,000 8.5676 -2.76%
2025-01-08 0 8.700 8.640 8.700 8.520 9.690 1,461,800 13,002,290 8.8947 8.700 8.640 8.700 8.520 9.690 1,461,800 8.8947 -6.75%
2025-01-07 0 9.330 9.330 9.390 9.000 10.38 3,374,600 31,661,946 9.3824 9.330 9.330 9.390 9.000 10.38 3,374,600 9.3824 -6.51%
2025-01-06 0 9.980 9.960 9.980 9.960 11.50 1,827,000 18,992,694 10.396 9.980 9.960 9.980 9.960 11.50 1,827,000 10.396 -10.89%
2025-01-03 0 11.20 11.10 11.20 11.00 13.80 5,845,000 72,331,204 12.375 11.20 11.10 11.20 11.00 13.80 5,845,000 12.375 -11.11%
2025-01-02 0 12.60 12.56 12.60 10.70 14.90 6,775,600 90,724,696 13.390 12.60 12.56 12.60 10.70 14.90 6,775,600 13.390 14.55%
2024-12-31 0 11.00 11.00 11.06 10.82 12.06 332,400 3,704,572 11.145 11.00 11.00 11.06 10.82 12.06 332,400 11.145 -6.14%
2024-12-30 0 11.72 11.70 11.76 11.72 12.82 221,000 2,655,464 12.016 11.72 11.70 11.76 11.72 12.82 221,000 12.016 -5.33%
2024-12-27 0 12.38 12.34 12.38 12.14 12.82 443,000 5,453,244 12.310 12.38 12.34 12.38 12.14 12.82 443,000 12.310 -3.28%
2024-12-24 0 12.80 12.82 12.88 12.80 13.14 330,800 4,296,964 12.990 12.80 12.82 12.88 12.80 13.14 330,800 12.990 -1.54%
2024-12-23 0 13.00 12.88 13.00 12.80 13.22 340,600 4,420,944 12.980 13.00 12.88 13.00 12.80 13.22 340,600 12.980 -2.11%
2024-12-20 0 13.28 13.22 13.28 13.20 13.72 200,800 2,687,744 13.385 13.28 13.22 13.28 13.20 13.72 200,800 13.385 -2.50%
2024-12-19 0 13.62 13.56 13.66 13.54 14.10 600,200 8,307,308 13.841 13.62 13.56 13.66 13.54 14.10 600,200 13.841 -3.54%
2024-12-18 0 14.12 13.80 14.12 13.52 14.40 822,200 11,446,825 13.922 14.12 13.80 14.12 13.52 14.40 822,200 13.922 -1.12%
2024-12-17 0 14.28 14.28 14.32 13.36 14.54 1,341,200 18,705,283 13.947 14.28 14.28 14.32 13.36 14.54 1,341,200 13.947 4.54%
2024-12-16 0 13.66 13.60 13.66 13.50 14.08 206,200 2,823,096 13.691 13.66 13.60 13.66 13.50 14.08 206,200 13.691 -2.29%
2024-12-13 0 13.98 13.96 13.98 13.72 14.28 316,600 4,440,604 14.026 13.98 13.96 13.98 13.72 14.28 316,600 14.026 -1.41%
2024-12-12 0 14.18 14.02 14.18 13.72 14.18 416,000 5,805,908 13.957 14.18 14.02 14.18 13.72 14.18 416,000 13.957 3.96%
2024-12-11 0 13.64 13.64 13.72 13.62 14.02 353,800 4,877,392 13.786 13.64 13.64 13.72 13.62 14.02 353,800 13.786 0.29%
2024-12-10 0 13.60 13.54 13.60 13.52 14.58 514,400 7,181,180 13.960 13.60 13.54 13.60 13.52 14.58 514,400 13.960 -4.09%
2024-12-09 0 14.18 14.10 14.18 13.50 14.76 1,532,200 21,743,724 14.191 14.18 14.10 14.18 13.50 14.76 1,532,200 14.191 4.11%
2024-12-06 0 13.62 13.58 13.62 13.26 13.98 223,400 3,018,736 13.513 13.62 13.58 13.62 13.26 13.98 223,400 13.513 0.15%
2024-12-05 0 13.60 13.54 13.60 13.12 13.80 226,400 3,032,176 13.393 13.60 13.54 13.60 13.12 13.80 226,400 13.393 -0.73%
2024-12-04 0 13.70 13.60 13.70 13.44 13.82 441,000 6,004,288 13.615 13.70 13.60 13.70 13.44 13.82 441,000 13.615 1.48%
2024-12-03 0 13.50 13.50 13.58 13.50 14.62 990,000 13,765,658 13.905 13.50 13.50 13.58 13.50 14.62 990,000 13.905 -7.15%
2024-12-02 0 14.54 14.54 14.58 14.54 15.54 1,164,400 17,187,740 14.761 14.54 14.54 14.58 14.54 15.54 1,164,400 14.761 -3.20%
2024-11-29 0 15.02 14.82 15.02 14.40 15.30 3,804,401 56,136,986 14.756 15.02 14.82 15.02 14.40 15.30 3,804,401 14.756 0.27%
2024-11-28 0 14.98 14.88 14.98 14.82 15.70 5,461,000 81,732,820 14.967 14.98 14.88 14.98 14.82 15.70 5,461,000 14.967 -4.22%
2024-11-27 0 15.64 15.60 15.64 14.02 15.64 5,705,200 82,589,484 14.476 15.64 15.60 15.64 14.02 15.64 5,705,200 14.476 4.55%
2024-11-26 0 14.96 14.72 14.96 14.58 15.38 3,797,200 56,523,092 14.885 14.96 14.72 14.96 14.58 15.38 3,797,200 14.885 -1.32%
2024-11-25 0 15.16 15.16 15.18 14.94 15.80 3,899,800 59,881,944 15.355 15.16 15.16 15.18 14.94 15.80 3,899,800 15.355 -1.04%
2024-11-22 0 15.32 15.22 15.32 14.64 16.30 3,365,800 51,839,940 15.402 15.32 15.22 15.32 14.64 16.30 3,365,800 15.402 1.86%
2024-11-21 0 15.04 14.92 15.04 14.50 15.84 693,600 10,329,484 14.893 15.04 14.92 15.04 14.50 15.84 693,600 14.893 -1.83%
2024-11-20 0 15.32 15.26 15.32 14.80 16.40 627,200 9,641,492 15.372 15.32 15.26 15.32 14.80 16.40 627,200 15.372 2.27%
2024-11-19 0 14.98 14.92 14.98 14.48 15.76 562,200 8,323,396 14.805 14.98 14.92 14.98 14.48 15.76 562,200 14.805 0.67%
2024-11-18 0 14.88 14.78 14.88 14.36 15.78 419,600 6,338,156 15.105 14.88 14.78 14.88 14.36 15.78 419,600 15.105 -3.88%
2024-11-15 0 15.48 15.42 15.48 15.40 16.10 600,600 9,416,640 15.679 15.48 15.42 15.48 15.40 16.10 600,600 15.679 -2.64%
2024-11-14 0 15.90 15.74 15.90 15.50 17.00 865,600 13,719,616 15.850 15.90 15.74 15.90 15.50 17.00 865,600 15.850 -2.81%
2024-11-13 0 16.36 16.36 16.40 15.78 16.82 676,400 10,987,740 16.244 16.36 16.36 16.40 15.78 16.82 676,400 16.244 0.99%
2024-11-12 0 16.20 15.90 16.20 15.60 17.72 2,525,200 42,647,656 16.889 16.20 15.90 16.20 15.60 17.72 2,525,200 16.889 -3.91%
2024-11-11 0 16.86 16.66 16.86 16.10 17.30 1,656,200 27,617,268 16.675 16.86 16.66 16.86 16.10 17.30 1,656,200 16.675 4.46%
2024-11-08 0 16.14 16.12 16.14 15.28 17.70 3,399,600 56,508,556 16.622 16.14 16.12 16.14 15.28 17.70 3,399,600 16.622 3.59%
2024-11-07 0 15.58 15.56 15.58 15.08 15.90 1,300,000 19,964,776 15.358 15.58 15.56 15.58 15.08 15.90 1,300,000 15.358 0.91%
2024-11-06 0 15.44 15.44 15.46 15.18 16.90 1,597,600 25,498,412 15.960 15.44 15.44 15.46 15.18 16.90 1,597,600 15.960 -4.34%
2024-11-05 0 16.14 16.14 16.16 15.48 16.50 1,752,800 27,938,612 15.939 16.14 16.14 16.16 15.48 16.50 1,752,800 15.939 -0.49%
2024-11-04 0 16.22 16.22 16.28 16.10 17.94 1,533,800 25,420,904 16.574 16.22 16.22 16.28 16.10 17.94 1,533,800 16.574 -5.70%
2024-11-01 0 17.20 17.12 17.20 16.16 18.58 4,685,800 81,709,856 17.438 17.20 17.12 17.20 16.16 18.58 4,685,800 17.438 4.88%
2024-10-31 0 16.40 16.28 16.40 15.60 16.50 2,241,400 36,005,714 16.064 16.40 16.28 16.40 15.60 16.50 2,241,400 16.064 2.24%
2024-10-30 0 16.04 16.02 16.04 15.12 17.18 2,833,200 45,370,356 16.014 16.04 16.02 16.04 15.12 17.18 2,833,200 16.014 1.26%
2024-10-29 0 15.84 15.82 15.84 14.58 17.66 7,632,400 125,128,812 16.394 15.84 15.82 15.84 14.58 17.66 7,632,400 16.394 6.02%
2024-10-28 0 14.94 14.92 14.94 14.38 16.04 3,859,200 57,424,156 14.880 14.94 14.92 14.94 14.38 16.04 3,859,200 14.880 -4.96%
2024-10-25 0 15.72 15.72 15.78 15.44 22.95 14,025,000 263,034,218 18.755 15.72 15.72 15.78 15.44 22.95 14,025,000 18.755 -17.70%
2024-10-24 0 19.10 19.10 19.50 14.00 22.95 10,486,800 193,630,732 18.464 19.10 19.10 19.50 14.00 22.95 10,486,800 18.464 35.46%
2024-10-23 0 14.10 14.10 14.18 14.00 14.40 256,000 3,626,812 14.167 14.10 14.10 14.18 14.00 14.40 256,000 14.167 -0.14%
2024-10-22 0 14.12 14.04 14.12 13.86 14.28 267,200 3,759,752 14.071 14.12 14.04 14.12 13.86 14.28 267,200 14.071 0.86%
2024-10-21 0 14.00 13.84 14.00 13.82 14.90 418,000 5,846,784 13.988 14.00 13.84 14.00 13.82 14.90 418,000 13.988 -1.82%
2024-10-18 0 14.26 14.26 14.36 14.00 14.64 307,400 4,408,992 14.343 14.26 14.26 14.36 14.00 14.64 307,400 14.343 1.57%
2024-10-17 0 14.04 14.04 14.08 13.82 14.58 301,200 4,259,212 14.141 14.04 14.04 14.08 13.82 14.58 301,200 14.141 0.86%
2024-10-16 0 13.92 13.90 14.10 13.84 14.80 391,800 5,551,688 14.170 13.92 13.90 14.10 13.84 14.80 391,800 14.170 -2.52%
2024-10-15 0 14.28 14.24 14.28 13.78 15.06 674,800 9,632,960 14.275 14.28 14.24 14.28 13.78 15.06 674,800 14.275 0.00%
2024-10-14 0 14.28 13.98 14.28 13.58 16.84 959,600 13,665,160 14.240 14.28 13.98 14.28 13.58 16.84 959,600 14.240 -12.71%
2024-10-10 0 16.36 16.20 16.36 15.02 18.92 1,364,800 21,851,480 16.011 16.36 16.20 16.36 15.02 18.92 1,364,800 16.011 -9.11%
2024-10-09 0 18.00 18.00 18.10 17.78 24.50 4,357,400 90,119,772 20.682 18.00 18.00 18.10 17.78 24.50 4,357,400 20.682 -5.76%
2024-10-08 0 19.10 19.10 19.42 16.48 26.15 3,464,200 76,875,436 22.191 19.10 19.10 19.42 16.48 26.15 3,464,200 22.191 10.53%
2024-10-07 0 17.28 16.68 17.28 15.94 17.28 193,000 3,254,212 16.861 17.28 16.68 17.28 15.94 17.28 193,000 16.861 0.58%
2024-10-04 0 17.18 16.24 17.18 13.02 17.44 182,600 2,837,536 15.540 17.18 16.24 17.18 13.02 17.44 182,600 15.540 13.03%
2024-10-03 0 15.20 14.94 15.26 13.00 16.00 68,400 994,344 14.537 15.20 14.94 15.26 13.00 16.00 68,400 14.537 -1.43%
2024-10-02 0 15.42 15.42 15.48 14.54 17.50 200,400 3,128,816 15.613 15.42 15.42 15.48 14.54 17.50 200,400 15.613 -10.87%
2024-09-30 0 17.30 17.08 17.30 15.60 17.54 980,200 16,874,300 17.215 17.30 17.08 17.30 15.60 17.54 980,200 17.215 0.93%
2024-09-27 0 17.14 17.08 17.14 16.56 19.00 647,900 11,366,488 17.544 17.14 17.08 17.14 16.56 19.00 647,900 17.544 -0.35%
2024-09-26 0 17.20 16.70 17.20 16.56 17.24 281,400 4,760,672 16.918 17.20 16.70 17.20 16.56 17.24 281,400 16.918 2.87%
2024-09-25 0 16.72 16.48 16.76 16.46 17.00 66,600 1,112,824 16.709 16.72 16.48 16.76 16.46 17.00 66,600 16.709 0.00%
2024-09-24 0 16.72 16.58 16.72 16.46 17.80 246,600 4,222,508 17.123 16.72 16.58 16.72 16.46 17.80 246,600 17.123 -4.78%
2024-09-23 0 17.56 17.06 17.58 16.56 18.20 56,000 972,932 17.374 17.56 17.06 17.58 16.56 18.20 56,000 17.374 -2.34%
2024-09-20 0 17.98 17.40 18.00 17.40 18.62 270,400 4,853,652 17.950 17.98 17.40 18.00 17.40 18.62 270,400 17.950 0.00%
2024-09-19 0 17.98 17.52 17.98 16.38 19.26 152,000 2,714,136 17.856 17.98 17.52 17.98 16.38 19.26 152,000 17.856 -2.39%
2024-09-17 0 18.42 - 18.42 18.42 19.44 109,000 2,062,911 18.926 18.42 - 18.42 18.42 19.44 109,000 18.926 -0.86%
2024-09-16 0 18.58 18.48 18.58 17.70 18.78 343,800 6,255,794 18.196 18.58 18.48 18.58 17.70 18.78 343,800 18.196 5.81%
2024-09-13 0 17.56 17.32 17.80 17.24 18.90 84,800 1,516,720 17.886 17.56 17.32 17.80 17.24 18.90 84,800 17.886 -6.30%
2024-09-12 0 18.74 18.32 18.74 17.70 23.60 370,000 6,938,180 18.752 18.74 18.32 18.74 17.70 23.60 370,000 18.752 -17.26%
2024-09-11 0 22.65 22.10 22.65 20.85 25.75 139,200 3,255,320 23.386 22.65 22.10 22.65 20.85 25.75 139,200 23.386 -12.04%
2024-09-10 0 25.75 24.75 25.75 24.60 28.95 492,800 12,851,780 26.079 25.75 24.75 25.75 24.60 28.95 492,800 26.079 -3.92%
2024-09-09 0 26.80 26.70 26.80 26.80 29.00 155,600 4,348,410 27.946 26.80 26.70 26.80 26.80 29.00 155,600 27.946 -5.63%
2024-09-05 0 28.40 28.15 28.50 27.30 28.80 175,800 4,916,130 27.964 28.40 28.15 28.50 27.30 28.80 175,800 27.964 -0.18%
2024-09-04 0 28.45 28.45 28.50 26.65 28.45 137,600 3,760,067 27.326 28.45 28.45 28.50 26.65 28.45 137,600 27.326 3.45%
2024-09-03 0 27.50 26.50 27.50 26.15 27.80 134,400 3,570,820 26.569 27.50 26.50 27.50 26.15 27.80 134,400 26.569 2.04%
2024-09-02 0 26.95 25.95 26.95 26.00 27.15 69,600 1,854,210 26.641 26.95 25.95 26.95 26.00 27.15 69,600 26.641 -0.19%
2024-08-30 0 27.00 26.20 27.00 25.90 27.60 134,600 3,625,480 26.935 27.00 26.20 27.00 25.90 27.60 134,600 26.935 -0.74%
2024-08-29 0 27.20 27.10 27.30 26.90 27.70 199,000 5,408,120 27.176 27.20 27.10 27.30 26.90 27.70 199,000 27.176 0.00%
2024-08-28 0 27.20 27.20 27.85 26.25 27.60 113,400 3,083,690 27.193 27.20 27.20 27.85 26.25 27.60 113,400 27.193 -0.18%
2024-08-27 0 27.25 26.55 27.25 26.90 28.30 166,000 4,523,988 27.253 27.25 26.55 27.25 26.90 28.30 166,000 27.253 0.00%
2024-08-26 0 27.25 27.20 27.45 26.05 29.00 155,800 4,294,628 27.565 27.25 27.20 27.45 26.05 29.00 155,800 27.565 -0.91%
2024-08-23 0 27.50 26.70 27.50 25.80 29.90 71,000 1,886,980 26.577 27.50 26.70 27.50 25.80 29.90 71,000 26.577 -4.18%
2024-08-22 0 28.70 28.70 29.00 27.25 31.80 191,200 5,485,950 28.692 28.70 28.70 29.00 27.25 31.80 191,200 28.692 -7.87%
2024-08-21 0 31.15 30.45 31.15 30.20 33.50 897,400 28,017,940 31.221 31.15 30.45 31.15 30.20 33.50 897,400 31.221 -3.41%
2024-08-20 0 32.25 32.00 32.85 30.85 33.20 185,200 5,947,590 32.114 32.25 32.00 32.85 30.85 33.20 185,200 32.114 -3.01%
2024-08-19 0 33.25 32.90 33.85 29.30 34.00 142,400 4,599,921 32.303 33.25 32.90 33.85 29.30 34.00 142,400 32.303 -2.06%
2024-08-16 0 33.95 32.30 33.95 31.65 34.20 100,000 3,308,000 33.080 33.95 32.30 33.95 31.65 34.20 100,000 33.080 -2.44%
2024-08-15 0 34.80 33.20 34.80 33.25 35.10 144,200 4,902,970 34.001 34.80 33.20 34.80 33.25 35.10 144,200 34.001 1.90%
2024-08-14 0 34.15 33.60 34.15 33.80 36.50 77,800 2,675,270 34.387 34.15 33.60 34.15 33.80 36.50 77,800 34.387 -2.43%
2024-08-13 0 35.00 34.60 35.65 34.80 36.30 125,400 4,447,690 35.468 35.00 34.60 35.65 34.80 36.30 125,400 35.468 -3.58%
2024-08-12 0 36.30 35.50 36.30 35.20 37.45 139,800 5,063,640 36.221 36.30 35.50 36.30 35.20 37.45 139,800 36.221 -1.76%
2024-08-09 0 36.95 36.30 36.95 36.30 41.90 101,200 3,780,290 37.355 36.95 36.30 36.95 36.30 41.90 101,200 37.355 -5.50%
2024-08-08 0 39.10 36.00 39.10 35.00 39.80 106,400 3,975,680 37.365 39.10 36.00 39.10 35.00 39.80 106,400 37.365 0.26%
2024-08-07 0 39.00 37.75 39.00 37.70 41.50 218,800 8,788,480 40.167 39.00 37.75 39.00 37.70 41.50 218,800 40.167 -4.76%
2024-08-06 0 40.95 40.00 40.95 39.55 41.90 304,000 12,488,530 41.081 40.95 40.00 40.95 39.55 41.90 304,000 41.081 1.99%
2024-08-05 0 40.15 40.15 41.10 39.05 48.50 135,000 5,502,990 40.763 40.15 40.15 41.10 39.05 48.50 135,000 40.763 -16.61%
2024-08-02 0 48.15 42.55 48.15 41.70 51.95 133,800 6,072,680 45.386 48.15 42.55 48.15 41.70 51.95 133,800 45.386 -0.62%
2024-08-01 0 48.45 48.45 48.95 40.85 48.50 172,000 7,238,930 42.087 48.45 48.45 48.95 40.85 48.50 172,000 42.087 14.54%
2024-07-31 0 42.30 42.30 42.35 37.70 43.40 147,000 5,876,070 39.973 42.30 42.30 42.35 37.70 43.40 147,000 39.973 1.20%
2024-07-30 0 41.80 40.50 41.80 39.20 42.60 192,600 7,679,690 39.874 41.80 40.50 41.80 39.20 42.60 192,600 39.874 5.03%
2024-07-29 0 39.80 38.75 40.00 38.80 42.00 133,200 5,351,020 40.173 39.80 38.75 40.00 38.80 42.00 133,200 40.173 -2.45%
2024-07-26 0 40.80 40.25 41.10 40.10 42.50 167,800 6,877,410 40.986 40.80 40.25 41.10 40.10 42.50 167,800 40.986 -2.86%
2024-07-25 0 42.00 42.00 42.50 39.00 42.00 143,800 5,845,820 40.652 42.00 42.00 42.50 39.00 42.00 143,800 40.652 1.82%
2024-07-24 0 41.25 40.40 41.55 40.45 43.30 131,600 5,479,950 41.641 41.25 40.40 41.55 40.45 43.30 131,600 41.641 -2.83%
2024-07-23 0 42.45 41.55 42.45 40.70 44.20 199,400 8,478,720 42.521 42.45 41.55 42.45 40.70 44.20 199,400 42.521 -2.86%
2024-07-22 0 43.70 42.65 43.70 42.55 45.20 151,800 6,597,290 43.460 43.70 42.65 43.70 42.55 45.20 151,800 43.460 0.00%
2024-07-19 0 43.70 42.45 44.00 40.30 45.50 131,600 5,618,850 42.696 43.70 42.45 44.00 40.30 45.50 131,600 42.696 -1.47%
2024-07-18 0 44.35 43.40 44.40 41.45 45.00 149,600 6,477,790 43.301 44.35 43.40 44.40 41.45 45.00 149,600 43.301 4.85%
2024-07-17 0 42.30 41.30 42.30 40.60 43.80 135,600 5,738,970 42.323 42.30 41.30 42.30 40.60 43.80 135,600 42.323 1.68%
2024-07-16 0 41.60 40.55 41.65 39.30 41.60 161,000 6,518,950 40.490 41.60 40.55 41.65 39.30 41.60 161,000 40.490 1.96%
2024-07-15 0 40.80 41.00 41.15 39.40 43.40 144,800 5,899,300 40.741 40.80 41.00 41.15 39.40 43.40 144,800 40.741 -7.06%
2024-07-12 0 43.90 41.65 43.95 41.55 48.50 134,000 5,922,250 44.196 43.90 41.65 43.95 41.55 48.50 134,000 44.196 -8.64%
2024-07-11 0 48.05 47.00 48.05 47.00 52.20 143,200 6,954,950 48.568 48.05 47.00 48.05 47.00 52.20 143,200 48.568 -0.72%
2024-07-10 0 48.40 47.50 49.60 46.85 51.80 153,000 7,438,180 48.616 48.40 47.50 49.60 46.85 51.80 153,000 48.616 -5.10%
2024-07-09 0 51.00 48.60 52.00 43.90 51.00 188,200 8,951,670 47.565 51.00 48.60 52.00 43.90 51.00 188,200 47.565 15.91%
2024-07-08 0 44.00 43.55 46.00 39.20 45.20 173,400 7,327,990 42.261 44.00 43.55 46.00 39.20 45.20 173,400 42.261 7.32%
2024-07-05 0 41.00 39.35 41.00 37.50 41.00 167,000 6,638,290 39.750 41.00 39.35 41.00 37.50 41.00 167,000 39.750 -0.49%
2024-07-04 0 41.20 41.20 41.30 39.05 44.10 178,800 7,475,470 41.809 41.20 41.20 41.30 39.05 44.10 178,800 41.809 -3.06%
2024-07-03 0 42.50 41.00 42.40 36.30 46.50 160,600 6,635,360 41.316 42.50 41.00 42.40 36.30 46.50 160,600 41.316 -8.01%
2024-07-02 0 46.20 44.60 46.20 43.80 54.40 162,600 7,813,850 48.056 46.20 44.60 46.20 43.80 54.40 162,600 48.056 -15.07%
2024-06-28 0 54.40 53.60 54.40 49.35 54.40 162,600 8,326,910 51.211 54.40 53.60 54.40 49.35 54.40 162,600 51.211 -0.09%
2024-06-27 0 54.45 54.00 54.45 49.20 55.00 180,400 9,455,430 52.414 54.45 54.00 54.45 49.20 55.00 180,400 52.414 2.16%
2024-06-26 0 53.30 52.90 53.25 45.50 54.80 263,800 13,388,220 50.751 53.30 52.90 53.25 45.50 54.80 263,800 50.751 11.04%
2024-06-25 0 48.00 48.00 48.15 42.85 48.00 257,000 11,604,390 45.153 48.00 48.00 48.15 42.85 48.00 257,000 45.153 9.09%
2024-06-24 0 44.00 43.20 44.30 41.85 44.35 202,200 8,635,850 42.709 44.00 43.20 44.30 41.85 44.35 202,200 42.709 3.77%
2024-06-21 0 42.40 42.10 42.40 40.00 44.00 175,200 7,303,270 41.685 42.40 42.10 42.40 40.00 44.00 175,200 41.685 0.95%
2024-06-20 0 42.00 40.40 - 38.55 42.20 214,000 8,665,935 40.495 42.00 40.40 - 38.55 42.20 214,000 40.495 2.44%
2024-06-19 0 41.00 40.40 41.05 37.60 43.10 265,600 10,347,880 38.960 41.00 40.40 41.05 37.60 43.10 265,600 38.960 3.54%
2024-06-18 0 39.60 39.60 39.95 37.10 40.00 259,200 9,939,230 38.346 39.60 39.60 39.95 37.10 40.00 259,200 38.346 4.76%
2024-06-17 0 37.80 37.50 37.90 37.35 40.10 256,400 9,913,320 38.663 37.80 37.50 37.90 37.35 40.10 256,400 38.663 0.00%
2024-06-14 0 37.80 37.00 37.90 35.35 38.30 255,200 9,445,020 37.010 37.80 37.00 37.90 35.35 38.30 255,200 37.010 3.70%
2024-06-13 0 36.45 36.10 36.50 35.50 38.50 253,200 9,353,810 36.942 36.45 36.10 36.50 35.50 38.50 253,200 36.942 -3.19%
2024-06-12 0 37.65 36.00 37.65 36.65 38.85 271,000 10,281,110 37.938 37.65 36.00 37.65 36.65 38.85 271,000 37.938 -0.13%
2024-06-11 0 37.70 37.60 38.70 36.40 40.30 268,000 10,218,350 38.128 37.70 37.60 38.70 36.40 40.30 268,000 38.128 3.01%
2024-06-07 0 36.60 36.60 36.70 34.85 37.00 253,200 9,159,230 36.174 36.60 36.60 36.70 34.85 37.00 253,200 36.174 2.09%
2024-06-06 0 35.85 35.50 36.00 34.20 37.30 255,800 9,238,010 36.114 35.85 35.50 36.00 34.20 37.30 255,800 36.114 -3.89%
2024-06-05 0 37.30 35.25 38.00 33.80 38.00 282,400 9,765,860 34.582 37.30 35.25 38.00 33.80 38.00 282,400 34.582 8.75%
2024-06-04 0 34.30 32.55 34.45 33.55 35.70 257,800 8,864,260 34.384 34.30 32.55 34.45 33.55 35.70 257,800 34.384 -0.29%
2024-06-03 0 34.40 34.10 34.40 33.35 34.90 259,600 8,824,570 33.993 34.40 34.10 34.40 33.35 34.90 259,600 33.993 -2.41%
2024-05-31 0 35.25 33.65 35.25 31.40 35.25 209,800 7,065,590 33.678 35.25 33.65 35.25 31.40 35.25 209,800 33.678 1.88%
2024-05-30 0 34.60 33.90 34.60 33.60 35.00 154,600 5,341,890 34.553 34.60 33.90 34.60 33.60 35.00 154,600 34.553 0.14%
2024-05-29 0 34.55 34.15 34.55 34.05 35.50 151,400 5,258,780 34.734 34.55 34.15 34.55 34.05 35.50 151,400 34.734 -0.86%
2024-05-28 0 34.85 34.15 34.85 33.80 36.70 195,200 6,746,730 34.563 34.85 34.15 34.85 33.80 36.70 195,200 34.563 -3.99%
2024-05-27 0 36.30 34.30 36.30 33.05 36.70 185,200 6,406,050 34.590 36.30 34.30 36.30 33.05 36.70 185,200 34.590 -0.55%
2024-05-24 0 36.50 35.40 36.50 34.80 36.80 265,400 9,482,100 35.728 36.50 35.40 36.50 34.80 36.80 265,400 35.728 1.25%
2024-05-23 0 36.05 35.40 36.05 35.40 36.70 262,200 9,407,520 35.879 36.05 35.40 36.05 35.40 36.70 262,200 35.879 -0.83%
2024-05-22 0 36.35 36.35 36.45 35.05 38.00 183,000 6,610,460 36.123 36.35 36.35 36.45 35.05 38.00 183,000 36.123 3.86%
2024-05-21 0 35.00 34.55 35.00 34.30 35.95 259,400 9,138,300 35.229 35.00 34.55 35.00 34.30 35.95 259,400 35.229 1.30%
2024-05-20 0 34.55 34.55 34.80 33.10 35.70 257,600 8,873,390 34.446 34.55 34.55 34.80 33.10 35.70 257,600 34.446 1.17%
2024-05-17 0 34.15 33.70 34.20 33.65 35.95 259,200 8,952,800 34.540 34.15 33.70 34.20 33.65 35.95 259,200 34.540 -1.30%
2024-05-16 0 34.60 33.20 34.80 32.70 37.20 298,600 10,177,430 34.084 34.60 33.20 34.80 32.70 37.20 298,600 34.084 -6.49%
2024-05-14 0 37.00 36.30 37.00 35.60 37.45 265,600 9,754,560 36.727 37.00 36.30 37.00 35.60 37.45 265,600 36.727 3.21%
2024-05-13 0 35.85 35.45 36.30 34.05 36.80 157,800 5,614,130 35.578 35.85 35.45 36.30 34.05 36.80 157,800 35.578 1.85%
2024-05-10 0 35.20 34.60 35.20 33.90 36.00 258,200 9,086,870 35.193 35.20 34.60 35.20 33.90 36.00 258,200 35.193 2.62%
2024-05-09 0 34.30 33.95 34.30 33.20 35.50 252,000 8,689,100 34.481 34.30 33.95 34.30 33.20 35.50 252,000 34.481 2.08%
2024-05-08 0 33.60 32.90 33.75 31.45 35.50 252,000 8,311,250 32.981 33.60 32.90 33.75 31.45 35.50 252,000 32.981 5.00%
2024-05-07 0 32.00 31.05 32.00 29.75 33.60 176,200 5,535,790 31.418 32.00 31.05 32.00 29.75 33.60 176,200 31.418 -4.90%
2024-05-06 0 33.65 33.20 33.95 33.20 34.40 181,400 6,106,560 33.664 33.65 33.20 33.95 33.20 34.40 181,400 33.664 -2.89%
2024-05-03 0 34.65 34.35 34.65 32.45 35.35 158,600 5,425,810 34.211 34.65 34.35 34.65 32.45 35.35 158,600 34.211 -0.57%
2024-05-02 0 34.85 34.85 35.60 34.30 37.80 158,800 5,617,300 35.373 34.85 34.85 35.60 34.30 37.80 158,800 35.373 -5.56%
2024-04-30 0 36.90 36.05 36.90 35.10 37.80 221,200 7,940,110 35.896 36.90 36.05 36.90 35.10 37.80 221,200 35.896 4.53%
2024-04-29 0 35.30 35.25 35.70 32.50 36.50 311,600 10,620,940 34.085 35.30 35.25 35.70 32.50 36.50 311,600 34.085 -0.84%
2024-04-26 0 35.60 35.60 36.25 34.70 37.00 254,800 9,053,180 35.531 35.60 35.60 36.25 34.70 37.00 254,800 35.531 2.30%
2024-04-25 0 34.80 34.25 34.80 31.70 34.95 230,000 7,647,690 33.251 34.80 34.25 34.80 31.70 34.95 230,000 33.251 4.04%
2024-04-24 0 33.45 32.75 33.45 30.60 33.85 254,200 8,225,200 32.357 33.45 32.75 33.45 30.60 33.85 254,200 32.357 8.60%
2024-04-23 0 30.80 29.90 30.80 27.80 30.85 216,000 6,440,980 29.819 30.80 29.90 30.80 27.80 30.85 216,000 29.819 6.02%
2024-04-22 0 29.05 29.05 29.30 26.85 29.65 175,000 4,903,710 28.021 29.05 29.05 29.30 26.85 29.65 175,000 28.021 6.80%
2024-04-19 0 27.20 27.00 28.30 26.60 28.50 163,000 4,489,930 27.546 27.20 27.00 28.30 26.60 28.50 163,000 27.546 -3.37%
2024-04-18 0 28.15 27.65 28.15 24.55 28.50 136,200 3,780,530 27.757 28.15 27.65 28.15 24.55 28.50 136,200 27.757 9.75%
2024-04-17 0 25.65 25.75 26.70 23.65 25.85 133,800 3,370,230 25.189 25.65 25.75 26.70 23.65 25.85 133,800 25.189 5.99%
2024-04-16 0 24.20 24.20 24.40 24.10 26.90 136,800 3,401,150 24.862 24.20 24.20 24.40 24.10 26.90 136,800 24.862 -9.70%
2024-04-15 0 26.80 26.40 26.80 22.55 27.20 171,200 4,322,380 25.248 26.80 26.40 26.80 22.55 27.20 171,200 25.248 16.52%
2024-04-12 0 23.00 22.80 23.05 22.65 23.30 129,200 2,969,330 22.982 23.00 22.80 23.05 22.65 23.30 129,200 22.982 0.22%
2024-04-11 0 22.95 22.80 23.15 22.80 23.85 124,000 2,897,010 23.363 22.95 22.80 23.15 22.80 23.85 124,000 23.363 -1.50%
2024-04-10 0 23.30 23.30 23.65 22.50 23.60 137,000 3,178,320 23.199 23.30 23.30 23.65 22.50 23.60 137,000 23.199 1.08%
2024-04-09 0 23.05 23.00 23.65 21.05 23.85 132,200 3,072,910 23.244 23.05 23.00 23.65 21.05 23.85 132,200 23.244 2.90%
2024-04-08 0 22.40 22.20 22.65 20.50 23.15 133,600 3,000,260 22.457 22.40 22.20 22.65 20.50 23.15 133,600 22.457 5.41%
2024-04-05 0 21.25 21.25 22.10 19.64 22.20 131,000 2,728,258 20.826 21.25 21.25 22.10 19.64 22.20 131,000 20.826 7.98%
2024-04-03 0 19.68 19.70 20.20 19.62 20.25 136,600 2,722,220 19.928 19.68 19.70 20.20 19.62 20.25 136,600 19.928 -2.57%
2024-04-02 0 20.20 20.20 20.70 20.05 21.55 132,200 2,723,540 20.602 20.20 20.20 20.70 20.05 21.55 132,200 20.602 -4.72%
2024-03-28 0 21.20 21.20 21.30 21.00 24.80 184,600 4,104,370 22.234 21.20 21.20 21.30 21.00 24.80 184,600 22.234 -10.36%
2024-03-27 0 23.65 23.25 23.60 21.30 24.70 147,000 3,429,350 23.329 23.65 23.25 23.60 21.30 24.70 147,000 23.329 1.28%
2024-03-26 0 23.35 23.40 23.70 21.15 24.50 157,400 3,640,060 23.126 23.35 23.40 23.70 21.15 24.50 157,400 23.126 10.66%
2024-03-25 0 21.10 21.10 21.60 20.15 21.70 58,000 1,238,540 21.354 21.10 21.10 21.60 20.15 21.70 58,000 21.354 2.43%
2024-03-22 0 20.60 20.55 20.90 19.86 21.00 124,200 2,551,434 20.543 20.60 20.55 20.90 19.86 21.00 124,200 20.543 -1.90%
2024-03-21 0 21.00 21.00 21.35 20.85 21.40 125,600 2,662,380 21.197 21.00 21.00 21.35 20.85 21.40 125,600 21.197 -0.71%
2024-03-20 0 21.15 21.00 21.30 20.50 21.55 37,170 784,721 21.112 21.15 21.00 21.30 20.50 21.55 37,170 21.112 1.93%
2024-03-19 0 20.75 20.70 21.00 20.55 22.45 159,600 3,390,780 21.245 20.75 20.70 21.00 20.55 22.45 159,600 21.245 -5.25%
2024-03-18 0 21.90 21.75 22.15 21.55 22.50 124,800 2,721,570 21.807 21.90 21.75 22.15 21.55 22.50 124,800 21.807 -3.10%
2024-03-15 0 22.60 22.25 22.60 19.76 23.00 183,400 3,788,386 20.656 22.60 22.25 22.60 19.76 23.00 183,400 20.656 13.45%
2024-03-14 0 19.92 19.90 19.92 19.26 20.70 141,200 2,787,712 19.743 19.92 19.90 19.92 19.26 20.70 141,200 19.743 0.10%
2024-03-13 0 19.90 19.16 19.90 18.70 20.50 184,400 3,544,686 19.223 19.90 19.16 19.90 18.70 20.50 184,400 19.223 -0.50%
2024-03-12 0 20.00 19.20 20.00 15.90 21.00 247,400 4,614,336 18.651 20.00 19.20 20.00 15.90 21.00 247,400 18.651 22.70%
2024-03-11 0 16.30 16.30 16.58 15.92 16.58 123,800 2,004,472 16.191 16.30 16.30 16.58 15.92 16.58 123,800 16.191 2.39%
2024-03-08 0 15.92 15.92 16.48 15.50 16.54 126,000 2,013,200 15.978 15.92 15.92 16.48 15.50 16.54 126,000 15.978 1.53%
2024-03-07 0 15.68 15.68 16.14 15.36 16.00 37,200 577,908 15.535 15.68 15.68 16.14 15.36 16.00 37,200 15.535 1.42%
2024-03-06 0 15.46 15.46 16.30 15.42 16.10 128,600 2,003,304 15.578 15.46 15.46 16.30 15.42 16.10 128,600 15.578 -0.90%
2024-03-05 0 15.60 15.60 15.98 15.48 16.00 133,000 2,079,256 15.634 15.60 15.60 15.98 15.48 16.00 133,000 15.634 -0.64%
2024-03-04 0 15.70 15.70 16.06 14.50 16.14 132,200 2,103,544 15.912 15.70 15.70 16.06 14.50 16.14 132,200 15.912 -3.92%
2024-03-01 0 16.34 16.34 16.46 16.32 17.14 124,400 2,078,444 16.708 16.34 16.34 16.46 16.32 17.14 124,400 16.708 -5.33%
2024-02-29 0 17.26 17.26 17.30 15.98 17.52 222,800 3,770,664 16.924 17.26 17.26 17.30 15.98 17.52 222,800 16.924 6.94%
2024-02-28 0 16.14 16.14 16.36 15.10 16.42 188,400 2,947,956 15.647 16.14 16.14 16.36 15.10 16.42 188,400 15.647 1.89%
2024-02-27 0 15.84 15.80 15.84 15.58 16.60 125,000 2,005,568 16.045 15.84 15.80 15.84 15.58 16.60 125,000 16.045 -5.26%
2024-02-26 0 16.72 16.72 17.02 16.70 17.32 131,200 2,225,672 16.964 16.72 16.72 17.02 16.70 17.32 131,200 16.964 -1.65%
2024-02-23 0 17.00 17.00 17.20 16.60 17.54 130,800 2,242,048 17.141 17.00 17.00 17.20 16.60 17.54 130,800 17.141 1.92%
2024-02-22 0 16.68 16.68 16.70 15.66 16.68 138,200 2,257,404 16.334 16.68 16.68 16.70 15.66 16.68 138,200 16.334 6.38%
2024-02-21 0 15.68 15.68 15.80 15.50 15.80 124,200 1,942,496 15.640 15.68 15.68 15.80 15.50 15.80 124,200 15.640 0.26%
2024-02-20 0 15.64 15.62 15.64 13.90 16.10 151,200 2,271,988 15.026 15.64 15.62 15.64 13.90 16.10 151,200 15.026 9.52%
2024-02-19 0 14.28 14.28 14.40 14.12 14.48 131,800 1,891,984 14.355 14.28 14.28 14.40 14.12 14.48 131,800 14.355 -0.14%
2024-02-16 0 14.30 14.30 14.40 14.06 14.36 126,200 1,792,580 14.204 14.30 14.30 14.40 14.06 14.36 126,200 14.204 -0.14%
2024-02-15 0 14.32 14.30 14.48 14.16 14.50 143,200 2,055,108 14.351 14.32 14.30 14.48 14.16 14.50 143,200 14.351 -1.24%
2024-02-14 0 14.50 14.30 14.50 14.14 14.60 166,600 2,395,484 14.379 14.50 14.30 14.50 14.14 14.60 166,600 14.379 0.55%
2024-02-09 0 14.42 14.42 14.46 13.52 14.42 129,200 1,804,528 13.967 14.42 14.42 14.46 13.52 14.42 129,200 13.967 6.66%
2024-02-08 0 13.52 13.50 13.98 12.70 14.10 151,800 2,072,560 13.653 13.52 13.50 13.98 12.70 14.10 151,800 13.653 4.16%
2024-02-07 0 12.98 12.98 13.00 12.50 13.08 140,000 1,797,236 12.837 12.98 12.98 13.00 12.50 13.08 140,000 12.837 3.84%
2024-02-06 0 12.50 12.18 12.50 11.70 12.50 11,800 142,796 12.101 12.50 12.18 12.50 11.70 12.50 11,800 12.101 1.79%
2024-02-05 0 12.28 11.70 12.30 11.68 12.28 387,800 4,547,148 11.725 12.28 11.70 12.30 11.68 12.28 387,800 11.725 2.68%
2024-02-02 0 11.96 11.84 12.08 11.64 11.96 143,400 1,681,356 11.725 11.96 11.84 12.08 11.64 11.96 143,400 11.725 0.50%
2024-02-01 0 11.90 11.70 11.90 11.70 12.50 23,600 284,016 12.035 11.90 11.70 11.90 11.70 12.50 23,600 12.035 -2.14%
2024-01-31 0 12.16 12.16 12.24 12.06 12.18 17,000 206,452 12.144 12.16 12.16 12.24 12.06 12.18 17,000 12.144 -0.16%
2024-01-30 0 12.18 12.16 12.44 12.16 12.36 125,200 1,533,828 12.251 12.18 12.16 12.44 12.16 12.36 125,200 12.251 -1.46%
2024-01-29 0 12.36 12.34 12.36 12.34 12.50 12,000 149,272 12.439 12.36 12.34 12.36 12.34 12.50 12,000 12.439 -0.96%
2024-01-26 0 12.48 12.48 12.80 12.24 12.80 43,200 539,340 12.485 12.48 12.48 12.80 12.24 12.80 43,200 12.485 -0.64%
2024-01-25 0 12.56 12.52 12.76 12.02 12.64 40,200 499,708 12.431 12.56 12.52 12.76 12.02 12.64 40,200 12.431 6.44%
2024-01-24 0 11.80 11.80 12.02 10.30 12.02 45,800 542,664 11.849 11.80 11.80 12.02 10.30 12.02 45,800 11.849 -1.01%
2024-01-23 0 11.92 11.92 12.18 9.950 12.48 129,200 1,519,346 11.760 11.92 11.92 12.18 9.950 12.48 129,200 11.760 9.16%
2024-01-22 0 10.92 10.92 11.06 10.80 12.00 125,800 1,430,924 11.375 10.92 10.92 11.06 10.80 12.00 125,800 11.375 -11.79%
2024-01-19 0 12.38 12.38 12.52 12.08 13.02 161,800 2,027,788 12.533 12.38 12.38 12.52 12.08 13.02 161,800 12.533 -7.61%
2024-01-18 0 13.40 13.32 13.40 13.00 14.60 206,000 2,888,664 14.023 13.40 13.32 13.40 13.00 14.60 206,000 14.023 -4.01%
2024-01-17 0 13.96 13.82 13.96 13.46 14.06 193,400 2,668,776 13.799 13.96 13.82 13.96 13.46 14.06 193,400 13.799 0.00%
2024-01-16 0 13.96 13.80 13.94 13.00 14.08 179,800 2,448,432 13.618 13.96 13.80 13.94 13.00 14.08 179,800 13.618 1.31%
2024-01-15 0 13.78 13.78 13.80 13.34 14.10 145,000 2,002,860 13.813 13.78 13.78 13.80 13.34 14.10 145,000 13.813 2.07%
2024-01-12 0 13.50 13.50 13.60 12.08 14.00 415,800 5,502,080 13.233 13.50 13.50 13.60 12.08 14.00 415,800 13.233 7.31%
2024-01-11 0 12.58 12.52 12.58 10.70 12.58 308,400 3,614,708 11.721 12.58 12.52 12.58 10.70 12.58 308,400 11.721 14.36%
2024-01-10 0 11.00 11.00 11.10 10.04 11.58 325,600 3,611,312 11.091 11.00 11.00 11.10 10.04 11.58 325,600 11.091 -0.72%
2024-01-09 0 11.08 11.08 11.28 9.700 12.02 3,770,200 40,455,156 10.730 11.08 11.08 11.28 9.700 12.02 3,770,200 10.730

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top