Global X K-pop and Culture ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03158 | 2024-03-19 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 67.78 | 67.78 | 75.00 | - | - | 0 | 0 | - | 67.78 | 67.78 | 75.00 | - | - | 0 | - | 2.05% |
| 2025-12-23 | 0 | 66.42 | - | 75.00 | - | - | 0 | 0 | - | 66.42 | - | 75.00 | - | - | 0 | - | 0.00% |
| 2025-12-22 | 0 | 66.42 | - | 70.00 | 65.40 | 69.64 | 3,300 | 224,627 | 68.069 | 66.42 | - | 70.00 | 65.40 | 69.64 | 3,300 | 68.069 | 1.56% |
| 2025-12-19 | 0 | 65.40 | - | 65.40 | - | - | 0 | 0 | - | 65.40 | - | 65.40 | - | - | 0 | - | 0.00% |
| 2025-12-18 | 0 | 65.40 | - | - | - | - | 0 | 0 | - | 65.40 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-17 | 0 | 65.40 | - | 65.40 | - | - | 0 | 0 | - | 65.40 | - | 65.40 | - | - | 0 | - | 0.00% |
| 2025-12-16 | 0 | 65.40 | - | 65.40 | - | - | 0 | 0 | - | 65.40 | - | 65.40 | - | - | 0 | - | 0.00% |
| 2025-12-15 | 0 | 65.40 | 64.68 | - | 64.70 | 65.40 | 2,050 | 134,035 | 65.383 | 65.40 | 64.68 | - | 64.70 | 65.40 | 2,050 | 65.383 | 1.08% |
| 2025-12-12 | 0 | 64.70 | 64.00 | 64.70 | 64.70 | 64.70 | 50 | 3,235 | 64.700 | 64.70 | 64.00 | 64.70 | 64.70 | 64.70 | 50 | 64.700 | -0.80% |
| 2025-12-11 | 0 | 65.22 | - | 65.26 | 65.22 | 65.22 | 100 | 6,522 | 65.220 | 65.22 | - | 65.26 | 65.22 | 65.22 | 100 | 65.220 | -0.06% |
| 2025-12-10 | 0 | 65.26 | - | 65.08 | 65.26 | 65.28 | 550 | 35,903 | 65.278 | 65.26 | - | 65.08 | 65.26 | 65.28 | 550 | 65.278 | 0.28% |
| 2025-12-09 | 0 | 65.08 | - | - | - | - | 0 | 0 | - | 65.08 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-08 | 0 | 65.08 | - | - | 64.86 | 64.86 | 50 | 3,243 | 64.860 | 65.08 | - | - | 64.86 | 64.86 | 50 | 64.860 | 0.34% |
| 2025-12-05 | 0 | 64.86 | 64.86 | 65.84 | 64.82 | 65.80 | 400 | 26,075 | 65.188 | 64.86 | 64.86 | 65.84 | 64.82 | 65.80 | 400 | 65.188 | -1.73% |
| 2025-12-04 | 0 | 66.00 | 65.58 | 66.00 | - | - | 0 | 0 | - | 66.00 | 65.58 | 66.00 | - | - | 0 | - | 0.00% |
| 2025-12-03 | 0 | 66.00 | 66.00 | - | - | - | 0 | 0 | - | 66.00 | 66.00 | - | - | - | 0 | - | 0.15% |
| 2025-12-02 | 0 | 65.90 | 65.42 | 66.40 | - | - | 0 | 0 | - | 65.90 | 65.42 | 66.40 | - | - | 0 | - | 0.00% |
| 2025-12-01 | 0 | 65.90 | 65.90 | 66.84 | 65.90 | 65.92 | 100 | 6,591 | 65.910 | 65.90 | 65.90 | 66.84 | 65.90 | 65.92 | 100 | 65.910 | 0.89% |
| 2025-11-28 | 0 | 65.32 | 65.32 | 66.14 | - | - | 0 | 0 | - | 65.32 | 65.32 | 66.14 | - | - | 0 | - | 0.80% |
| 2025-11-27 | 0 | 64.80 | 64.82 | 65.80 | - | - | 0 | 0 | - | 64.80 | 64.82 | 65.80 | - | - | 0 | - | 1.35% |
| 2025-11-26 | 0 | 63.94 | 63.20 | - | 64.10 | 64.18 | 200 | 12,828 | 64.140 | 63.94 | 63.20 | - | 64.10 | 64.18 | 200 | 64.140 | -2.08% |
| 2025-11-25 | 0 | 65.30 | 64.40 | 65.38 | 65.30 | 65.30 | 50 | 3,265 | 65.300 | 65.30 | 64.40 | 65.38 | 65.30 | 65.30 | 50 | 65.300 | -0.43% |
| 2025-11-24 | 0 | 65.58 | 64.62 | 65.60 | 65.60 | 65.60 | 200 | 13,120 | 65.600 | 65.58 | 64.62 | 65.60 | 65.60 | 65.60 | 200 | 65.600 | -0.03% |
| 2025-11-21 | 0 | 65.60 | - | - | 65.58 | 65.64 | 600 | 39,368 | 65.613 | 65.60 | - | - | 65.58 | 65.64 | 600 | 65.613 | 0.74% |
| 2025-11-20 | 0 | 65.12 | 65.00 | 65.12 | 65.12 | 65.26 | 1,100 | 71,743 | 65.221 | 65.12 | 65.00 | 65.12 | 65.12 | 65.26 | 1,100 | 65.221 | -1.33% |
| 2025-11-19 | 0 | 66.00 | 66.00 | 66.02 | 66.00 | 66.00 | 300 | 19,800 | 66.000 | 66.00 | 66.00 | 66.02 | 66.00 | 66.00 | 300 | 66.000 | -0.03% |
| 2025-11-18 | 0 | 66.02 | - | 66.80 | 66.02 | 66.02 | 50 | 3,301 | 66.020 | 66.02 | - | 66.80 | 66.02 | 66.02 | 50 | 66.020 | -1.32% |
| 2025-11-17 | 0 | 66.90 | 65.90 | 66.90 | 66.94 | 66.96 | 100 | 6,695 | 66.950 | 66.90 | 65.90 | 66.90 | 66.94 | 66.96 | 100 | 66.950 | -0.56% |
| 2025-11-14 | 0 | 67.28 | 67.28 | 68.30 | 67.16 | 68.46 | 2,200 | 149,962 | 68.165 | 67.28 | 67.28 | 68.30 | 67.16 | 68.46 | 2,200 | 68.165 | 0.51% |
| 2025-11-13 | 0 | 66.94 | 65.00 | 74.50 | 66.94 | 66.94 | 50 | 3,347 | 66.940 | 66.94 | 65.00 | 74.50 | 66.94 | 66.94 | 50 | 66.940 | -1.30% |
| 2025-11-12 | 0 | 67.82 | 66.82 | 67.82 | 67.32 | 67.82 | 3,750 | 252,603 | 67.361 | 67.82 | 66.82 | 67.82 | 67.32 | 67.82 | 3,750 | 67.361 | -2.19% |
| 2025-11-11 | 0 | 69.34 | 65.00 | 72.70 | 69.34 | 72.50 | 13,150 | 941,370 | 71.587 | 69.34 | 65.00 | 72.70 | 69.34 | 72.50 | 13,150 | 71.587 | -1.37% |
| 2025-11-10 | 0 | 70.30 | 70.30 | 76.50 | 68.66 | 69.42 | 5,200 | 358,172 | 68.879 | 70.30 | 70.30 | 76.50 | 68.66 | 69.42 | 5,200 | 68.879 | 3.23% |
| 2025-11-07 | 0 | 68.10 | 68.10 | 68.30 | 67.76 | 70.60 | 2,700 | 184,500 | 68.333 | 68.10 | 68.10 | 68.30 | 67.76 | 70.60 | 2,700 | 68.333 | -4.99% |
| 2025-11-06 | 0 | 71.68 | 71.68 | 71.80 | 71.68 | 73.56 | 1,100 | 79,040 | 71.855 | 71.68 | 71.68 | 71.80 | 71.68 | 73.56 | 1,100 | 71.855 | -1.24% |
| 2025-11-05 | 0 | 72.58 | 72.06 | 72.96 | 72.58 | 72.58 | 50 | 3,629 | 72.580 | 72.58 | 72.06 | 72.96 | 72.58 | 72.58 | 50 | 72.580 | -3.41% |
| 2025-11-04 | 0 | 75.14 | 75.00 | 75.20 | 75.10 | 76.00 | 450 | 33,880 | 75.289 | 75.14 | 75.00 | 75.20 | 75.10 | 76.00 | 450 | 75.289 | -0.95% |
| 2025-11-03 | 0 | 75.86 | 75.86 | 76.00 | - | - | 0 | 0 | - | 75.86 | 75.86 | 76.00 | - | - | 0 | - | 0.00% |
| 2025-10-31 | 0 | 75.86 | 75.06 | 75.86 | 75.86 | 75.86 | 100 | 7,586 | 75.860 | 75.86 | 75.06 | 75.86 | 75.86 | 75.86 | 100 | 75.860 | 1.96% |
| 2025-10-30 | 0 | 74.40 | 73.50 | 74.40 | 75.40 | 75.46 | 450 | 33,945 | 75.433 | 74.40 | 73.50 | 74.40 | 75.40 | 75.46 | 450 | 75.433 | 1.31% |
| 2025-10-28 | 0 | 73.44 | 73.44 | 74.34 | - | - | 0 | 0 | - | 73.44 | 73.44 | 74.34 | - | - | 0 | - | 1.02% |
| 2025-10-27 | 0 | 72.70 | 72.70 | 73.60 | 72.10 | 72.10 | 50 | 3,605 | 72.100 | 72.70 | 72.70 | 73.60 | 72.10 | 72.10 | 50 | 72.100 | 1.39% |
| 2025-10-24 | 0 | 71.70 | 71.70 | 72.10 | - | - | 0 | 0 | - | 71.70 | 71.70 | 72.10 | - | - | 0 | - | 0.00% |
| 2025-10-23 | 0 | 71.70 | 71.50 | 72.10 | - | - | 0 | 0 | - | 71.70 | 71.50 | 72.10 | - | - | 0 | - | 0.00% |
| 2025-10-22 | 0 | 71.70 | 71.20 | 72.10 | 71.70 | 71.70 | 100 | 7,170 | 71.700 | 71.70 | 71.20 | 72.10 | 71.70 | 71.70 | 100 | 71.700 | -0.55% |
| 2025-10-21 | 0 | 72.10 | 71.70 | 72.60 | 71.82 | 72.10 | 3,550 | 255,851 | 72.071 | 72.10 | 71.70 | 72.60 | 71.82 | 72.10 | 3,550 | 72.071 | 0.42% |
| 2025-10-20 | 0 | 71.80 | 71.80 | 72.60 | 71.50 | 71.50 | 50 | 3,575 | 71.500 | 71.80 | 71.80 | 72.60 | 71.50 | 71.50 | 50 | 71.500 | 0.42% |
| 2025-10-17 | 0 | 71.50 | 70.80 | 71.50 | 71.50 | 71.70 | 200 | 14,330 | 71.650 | 71.50 | 70.80 | 71.50 | 71.50 | 71.70 | 200 | 71.650 | -1.52% |
| 2025-10-16 | 0 | 72.60 | 71.90 | 72.60 | 72.60 | 72.60 | 400 | 29,040 | 72.600 | 72.60 | 71.90 | 72.60 | 72.60 | 72.60 | 400 | 72.600 | 0.00% |
| 2025-10-15 | 0 | 72.60 | 72.60 | 73.00 | 72.00 | 72.50 | 200 | 14,450 | 72.250 | 72.60 | 72.60 | 73.00 | 72.00 | 72.50 | 200 | 72.250 | -0.27% |
| 2025-10-14 | 0 | 72.80 | 72.78 | 72.80 | 73.20 | 74.26 | 400 | 29,492 | 73.730 | 72.80 | 72.78 | 72.80 | 73.20 | 74.26 | 400 | 73.730 | -2.02% |
| 2025-10-13 | 0 | 74.30 | 74.26 | 74.80 | 74.30 | 74.30 | 150 | 11,145 | 74.300 | 74.30 | 74.26 | 74.80 | 74.30 | 74.30 | 150 | 74.300 | -1.14% |
| 2025-10-10 | 0 | 75.16 | 74.46 | 75.30 | - | - | 0 | 0 | - | 75.16 | 74.46 | 75.30 | - | - | 0 | - | 0.00% |
| 2025-10-09 | 0 | 75.16 | 74.30 | 75.16 | 75.16 | 75.16 | 150 | 11,274 | 75.160 | 75.16 | 74.30 | 75.16 | 75.16 | 75.16 | 150 | 75.160 | -0.05% |
| 2025-10-08 | 0 | 75.20 | 74.20 | 75.20 | 74.80 | 75.20 | 2,000 | 149,880 | 74.940 | 75.20 | 74.20 | 75.20 | 74.80 | 75.20 | 2,000 | 74.940 | 0.53% |
| 2025-10-06 | 0 | 74.80 | 73.90 | 74.80 | - | - | 0 | 0 | - | 74.80 | 73.90 | 74.80 | - | - | 0 | - | 0.00% |
| 2025-10-03 | 0 | 74.80 | 73.90 | 74.80 | 74.80 | 75.40 | 1,050 | 78,840 | 75.086 | 74.80 | 73.90 | 74.80 | 74.80 | 75.40 | 1,050 | 75.086 | -1.06% |
| 2025-10-02 | 0 | 75.60 | 75.60 | 76.50 | 74.10 | 74.84 | 1,300 | 96,552 | 74.271 | 75.60 | 75.60 | 76.50 | 74.10 | 74.84 | 1,300 | 74.271 | 1.02% |
| 2025-09-30 | 0 | 74.84 | 74.84 | 74.90 | 74.84 | 74.84 | 450 | 33,678 | 74.840 | 74.84 | 74.84 | 74.90 | 74.84 | 74.84 | 450 | 74.840 | -2.30% |
| 2025-09-29 | 0 | 76.60 | 76.60 | 77.50 | - | - | 0 | 0 | - | 76.60 | 76.60 | 77.50 | - | - | 0 | - | 2.30% |
| 2025-09-26 | 0 | 74.88 | 74.30 | 75.20 | 74.88 | 74.90 | 400 | 29,954 | 74.885 | 74.88 | 74.30 | 75.20 | 74.88 | 74.90 | 400 | 74.885 | -1.50% |
| 2025-09-25 | 0 | 76.02 | 76.02 | 76.60 | - | - | 0 | 0 | - | 76.02 | 76.02 | 76.60 | - | - | 0 | - | 0.00% |
| 2025-09-24 | 0 | 76.02 | 76.02 | 76.80 | 75.80 | 75.94 | 350 | 26,565 | 75.900 | 76.02 | 76.02 | 76.80 | 75.80 | 75.94 | 350 | 75.900 | -2.91% |
| 2025-09-23 | 0 | 78.30 | 77.40 | 78.30 | - | - | 0 | 0 | - | 78.30 | 77.40 | 78.30 | - | - | 0 | - | -1.39% |
| 2025-09-22 | 0 | 79.40 | 79.40 | 79.90 | - | - | 0 | 0 | - | 79.40 | 79.40 | 79.90 | - | - | 0 | - | 0.13% |
| 2025-09-19 | 0 | 79.30 | 79.00 | 79.60 | - | - | 0 | 0 | - | 79.30 | 79.00 | 79.60 | - | - | 0 | - | 0.00% |
| 2025-09-18 | 0 | 79.30 | 78.80 | 79.70 | - | - | 0 | 0 | - | 79.30 | 78.80 | 79.70 | - | - | 0 | - | 0.00% |
| 2025-09-17 | 0 | 79.30 | 78.40 | 79.30 | 79.30 | 79.30 | 50 | 3,965 | 79.300 | 79.30 | 78.40 | 79.30 | 79.30 | 79.30 | 50 | 79.300 | -0.20% |
| 2025-09-16 | 0 | 79.46 | 78.50 | 79.46 | 79.20 | 79.46 | 350 | 27,746 | 79.274 | 79.46 | 78.50 | 79.46 | 79.20 | 79.46 | 350 | 79.274 | 1.48% |
| 2025-09-15 | 0 | 78.30 | 78.20 | 79.36 | 78.30 | 78.30 | 200 | 15,660 | 78.300 | 78.30 | 78.20 | 79.36 | 78.30 | 78.30 | 200 | 78.300 | -2.12% |
| 2025-09-12 | 0 | 80.00 | 78.88 | 80.18 | 80.00 | 80.00 | 50 | 4,000 | 80.000 | 80.00 | 78.88 | 80.18 | 80.00 | 80.00 | 50 | 80.000 | 2.49% |
| 2025-09-11 | 0 | 78.06 | 77.00 | 78.10 | 78.06 | 78.06 | 4,050 | 316,143 | 78.060 | 78.06 | 77.00 | 78.10 | 78.06 | 78.06 | 4,050 | 78.060 | -0.56% |
| 2025-09-10 | 0 | 78.50 | 77.70 | 79.10 | 78.50 | 78.50 | 500 | 39,250 | 78.500 | 78.50 | 77.70 | 79.10 | 78.50 | 78.50 | 500 | 78.500 | 1.19% |
| 2025-09-09 | 0 | 77.58 | 77.58 | 78.28 | - | - | 0 | 0 | - | 77.58 | 77.58 | 78.28 | - | - | 0 | - | 0.00% |
| 2025-09-08 | 0 | 77.58 | 77.50 | 78.70 | 77.56 | 77.58 | 1,150 | 89,196 | 77.562 | 77.58 | 77.50 | 78.70 | 77.56 | 77.58 | 1,150 | 77.562 | 0.03% |
| 2025-09-05 | 0 | 77.56 | 76.86 | 77.60 | - | - | 0 | 0 | - | 77.56 | 76.86 | 77.60 | - | - | 0 | - | 0.00% |
| 2025-09-04 | 0 | 77.56 | 76.50 | 77.68 | 75.84 | 77.56 | 300 | 22,940 | 76.467 | 77.56 | 76.50 | 77.68 | 75.84 | 77.56 | 300 | 76.467 | 2.43% |
| 2025-09-03 | 0 | 75.72 | 75.56 | 76.86 | 75.72 | 77.32 | 750 | 57,482 | 76.643 | 75.72 | 75.56 | 76.86 | 75.72 | 77.32 | 750 | 76.643 | -2.07% |
| 2025-09-02 | 0 | 77.32 | 77.00 | 77.32 | 78.30 | 78.30 | 1,500 | 117,450 | 78.300 | 77.32 | 77.00 | 77.32 | 78.30 | 78.30 | 1,500 | 78.300 | -0.18% |
| 2025-09-01 | 0 | 77.46 | 77.24 | 77.74 | - | - | 0 | 0 | - | 77.46 | 77.24 | 77.74 | - | - | 0 | - | 0.00% |
| 2025-08-29 | 0 | 77.46 | 77.00 | 77.46 | - | - | 0 | 0 | - | 77.46 | 77.00 | 77.46 | - | - | 0 | - | -0.64% |
| 2025-08-28 | 0 | 77.96 | 77.00 | 77.96 | 77.94 | 78.86 | 1,150 | 90,490 | 78.687 | 77.96 | 77.00 | 77.96 | 77.94 | 78.86 | 1,150 | 78.687 | -1.12% |
| 2025-08-27 | 0 | 78.84 | 78.84 | 81.00 | 78.84 | 79.34 | 3,300 | 260,222 | 78.855 | 78.84 | 78.84 | 81.00 | 78.84 | 79.34 | 3,300 | 78.855 | 0.51% |
| 2025-08-26 | 0 | 78.44 | 78.44 | 79.34 | - | - | 0 | 0 | - | 78.44 | 78.44 | 79.34 | - | - | 0 | - | 0.44% |
| 2025-08-25 | 0 | 78.10 | 78.00 | 78.70 | - | - | 0 | 0 | - | 78.10 | 78.00 | 78.70 | - | - | 0 | - | 0.00% |
| 2025-08-22 | 0 | 78.10 | 77.50 | 78.30 | - | - | 0 | 0 | - | 78.10 | 77.50 | 78.30 | - | - | 0 | - | 0.00% |
| 2025-08-21 | 0 | 78.10 | 78.10 | 79.00 | - | - | 0 | 0 | - | 78.10 | 78.10 | 79.00 | - | - | 0 | - | 0.26% |
| 2025-08-20 | 0 | 77.90 | 77.90 | 78.80 | - | - | 0 | 0 | - | 77.90 | 77.90 | 78.80 | - | - | 0 | - | 0.52% |
| 2025-08-19 | 0 | 77.50 | 77.50 | 78.40 | - | - | 0 | 0 | - | 77.50 | 77.50 | 78.40 | - | - | 0 | - | 0.39% |
| 2025-08-18 | 0 | 77.20 | 76.50 | 77.20 | 78.20 | 78.20 | 650 | 50,808 | 78.166 | 77.20 | 76.50 | 77.20 | 78.20 | 78.20 | 650 | 78.166 | -0.90% |
| 2025-08-15 | 0 | 77.90 | 77.00 | 77.90 | 77.70 | 77.90 | 1,200 | 93,370 | 77.808 | 77.90 | 77.00 | 77.90 | 77.70 | 77.90 | 1,200 | 77.808 | -1.37% |
| 2025-08-14 | 0 | 78.98 | 78.98 | 79.38 | - | - | 0 | 0 | - | 78.98 | 78.98 | 79.38 | - | - | 0 | - | 1.28% |
| 2025-08-13 | 0 | 77.98 | 77.88 | 78.02 | 77.94 | 80.42 | 1,700 | 133,460 | 78.506 | 77.98 | 77.88 | 78.02 | 77.94 | 80.42 | 1,700 | 78.506 | -2.99% |
| 2025-08-12 | 0 | 80.38 | 80.32 | 80.38 | 79.00 | 80.40 | 5,900 | 472,949 | 80.161 | 80.38 | 80.32 | 80.38 | 79.00 | 80.40 | 5,900 | 80.161 | 0.10% |
| 2025-08-11 | 0 | 80.30 | 79.92 | 80.30 | 79.92 | 80.72 | 1,250 | 99,980 | 79.984 | 80.30 | 79.92 | 80.30 | 79.92 | 80.72 | 1,250 | 79.984 | 2.53% |
| 2025-08-08 | 0 | 78.32 | 78.32 | 79.20 | - | - | 0 | 0 | - | 78.32 | 78.32 | 79.20 | - | - | 0 | - | 1.35% |
| 2025-08-07 | 0 | 77.28 | 77.28 | - | 76.40 | 76.90 | 350 | 26,865 | 76.757 | 77.28 | 77.28 | - | 76.40 | 76.90 | 350 | 76.757 | 1.82% |
| 2025-08-06 | 0 | 75.90 | 75.12 | 75.96 | 75.30 | 75.90 | 600 | 45,305 | 75.508 | 75.90 | 75.12 | 75.96 | 75.30 | 75.90 | 600 | 75.508 | 0.26% |
| 2025-08-05 | 0 | 75.70 | 74.64 | 75.70 | 72.14 | 75.76 | 3,500 | 258,983 | 73.995 | 75.70 | 74.64 | 75.70 | 72.14 | 75.76 | 3,500 | 73.995 | 2.41% |
| 2025-08-04 | 0 | 73.92 | 73.90 | 74.50 | 73.92 | 73.92 | 400 | 29,568 | 73.920 | 73.92 | 73.90 | 74.50 | 73.92 | 73.92 | 400 | 73.920 | 3.38% |
| 2025-08-01 | 0 | 71.50 | 70.00 | 71.50 | 71.50 | 72.96 | 1,300 | 93,461 | 71.893 | 71.50 | 70.00 | 71.50 | 71.50 | 72.96 | 1,300 | 71.893 | -5.75% |
| 2025-07-31 | 0 | 75.86 | 74.80 | 75.86 | 74.84 | 75.86 | 3,250 | 243,360 | 74.880 | 75.86 | 74.80 | 75.86 | 74.84 | 75.86 | 3,250 | 74.880 | 3.83% |
| 2025-07-30 | 0 | 73.06 | 73.06 | 73.80 | - | - | 0 | 0 | - | 73.06 | 73.06 | 73.80 | - | - | 0 | - | 0.08% |
| 2025-07-29 | 0 | 73.00 | 73.00 | 73.60 | 73.00 | 73.00 | 900 | 65,700 | 73.000 | 73.00 | 73.00 | 73.60 | 73.00 | 73.00 | 900 | 73.000 | -0.71% |
| 2025-07-28 | 0 | 73.52 | 73.30 | 73.52 | 73.56 | 74.00 | 1,650 | 121,306 | 73.519 | 73.52 | 73.30 | 73.52 | 73.56 | 74.00 | 1,650 | 73.519 | -1.42% |
| 2025-07-25 | 0 | 74.58 | 74.58 | 75.20 | 74.56 | 74.56 | 2,050 | 152,848 | 74.560 | 74.58 | 74.58 | 75.20 | 74.56 | 74.56 | 2,050 | 74.560 | -1.61% |
| 2025-07-24 | 0 | 75.80 | 74.90 | 75.80 | 75.96 | 76.46 | 550 | 41,918 | 76.215 | 75.80 | 74.90 | 75.80 | 75.96 | 76.46 | 550 | 76.215 | -1.30% |
| 2025-07-23 | 0 | 76.80 | 76.10 | 77.00 | 76.80 | 78.50 | 4,150 | 319,060 | 76.882 | 76.80 | 76.10 | 77.00 | 76.80 | 78.50 | 4,150 | 76.882 | -0.13% |
| 2025-07-22 | 0 | 76.90 | 69.00 | 78.18 | 76.28 | 78.62 | 19,300 | 1,504,610 | 77.959 | 76.90 | 69.00 | 78.18 | 76.28 | 78.62 | 19,300 | 77.959 | -1.71% |
| 2025-07-21 | 0 | 78.24 | 77.70 | 78.24 | 76.80 | 78.24 | 13,650 | 1,045,924 | 76.624 | 78.24 | 77.70 | 78.24 | 76.80 | 78.24 | 13,650 | 76.624 | 1.93% |
| 2025-07-18 | 0 | 76.76 | 75.88 | 76.78 | 76.76 | 76.76 | 2,000 | 153,520 | 76.760 | 76.76 | 75.88 | 76.78 | 76.76 | 76.76 | 2,000 | 76.760 | -0.31% |
| 2025-07-17 | 0 | 77.00 | 77.00 | 77.40 | 76.80 | 77.44 | 3,350 | 257,322 | 76.813 | 77.00 | 77.00 | 77.40 | 76.80 | 77.44 | 3,350 | 76.813 | -0.65% |
| 2025-07-16 | 0 | 77.50 | 76.50 | 77.50 | 77.80 | 77.80 | 4,700 | 365,240 | 77.711 | 77.50 | 76.50 | 77.50 | 77.80 | 77.80 | 4,700 | 77.711 | -1.02% |
| 2025-07-15 | 0 | 78.30 | 78.30 | 79.20 | 78.10 | 78.84 | 100 | 7,847 | 78.470 | 78.30 | 78.30 | 79.20 | 78.10 | 78.84 | 100 | 78.470 | -0.86% |
| 2025-07-14 | 0 | 78.98 | 78.60 | 79.50 | 78.98 | 79.00 | 150 | 11,848 | 78.987 | 78.98 | 78.60 | 79.50 | 78.98 | 79.00 | 150 | 78.987 | 0.08% |
| 2025-07-11 | 0 | 78.92 | 78.90 | 79.40 | 78.50 | 79.26 | 350 | 27,579 | 78.797 | 78.92 | 78.90 | 79.40 | 78.50 | 79.26 | 350 | 78.797 | 0.31% |
| 2025-07-10 | 0 | 78.68 | 78.60 | 79.48 | 78.40 | 80.10 | 16,800 | 1,327,659 | 79.027 | 78.68 | 78.60 | 79.48 | 78.40 | 80.10 | 16,800 | 79.027 | -3.81% |
| 2025-07-09 | 0 | 81.80 | 81.32 | - | 79.86 | 85.00 | 4,050 | 327,379 | 80.834 | 81.80 | 81.32 | - | 79.86 | 85.00 | 4,050 | 80.834 | 3.70% |
| 2025-07-08 | 0 | 78.88 | 78.60 | 79.28 | - | - | 0 | 0 | - | 78.88 | 78.60 | 79.28 | - | - | 0 | - | 0.00% |
| 2025-07-07 | 0 | 78.88 | 78.00 | 78.88 | 78.90 | 79.50 | 650 | 51,315 | 78.946 | 78.88 | 78.00 | 78.88 | 78.90 | 79.50 | 650 | 78.946 | -0.78% |
| 2025-07-04 | 0 | 79.50 | 79.48 | 79.70 | 78.00 | 79.50 | 1,750 | 138,850 | 79.343 | 79.50 | 79.48 | 79.70 | 78.00 | 79.50 | 1,750 | 79.343 | -2.33% |
| 2025-07-03 | 0 | 81.40 | 80.40 | 81.40 | 82.10 | 82.10 | 100 | 8,210 | 82.100 | 81.40 | 80.40 | 81.40 | 82.10 | 82.10 | 100 | 82.100 | -0.95% |
| 2025-07-02 | 0 | 82.18 | 81.40 | 82.30 | 82.18 | 82.20 | 300 | 24,657 | 82.190 | 82.18 | 81.40 | 82.30 | 82.18 | 82.20 | 300 | 82.190 | -1.70% |
| 2025-06-30 | 0 | 83.60 | 83.60 | 83.80 | 83.42 | 83.60 | 2,900 | 242,188 | 83.513 | 83.60 | 83.60 | 83.80 | 83.42 | 83.60 | 2,900 | 83.513 | 2.45% |
| 2025-06-27 | 0 | 81.60 | 80.70 | 81.60 | 81.60 | 81.60 | 50 | 4,080 | 81.600 | 81.60 | 80.70 | 81.60 | 81.60 | 81.60 | 50 | 81.600 | -1.09% |
| 2025-06-26 | 0 | 82.50 | 82.50 | 83.78 | 82.50 | 87.54 | 1,250 | 108,297 | 86.638 | 82.50 | 82.50 | 83.78 | 82.50 | 87.54 | 1,250 | 86.638 | -1.06% |
| 2025-06-25 | 0 | 83.38 | 83.38 | 84.48 | 82.98 | 83.84 | 4,150 | 345,278 | 83.200 | 83.38 | 83.38 | 84.48 | 82.98 | 83.84 | 4,150 | 83.200 | 0.39% |
| 2025-06-24 | 0 | 83.06 | 83.00 | 84.00 | 82.16 | 83.50 | 14,300 | 1,181,863 | 82.648 | 83.06 | 83.00 | 84.00 | 82.16 | 83.50 | 14,300 | 82.648 | 3.82% |
| 2025-06-23 | 0 | 80.00 | 80.00 | 80.46 | - | - | 0 | 0 | - | 80.00 | 80.00 | 80.46 | - | - | 0 | - | 0.00% |
| 2025-06-20 | 0 | 80.00 | 80.00 | 81.00 | 78.50 | 79.00 | 700 | 55,050 | 78.643 | 80.00 | 80.00 | 81.00 | 78.50 | 79.00 | 700 | 78.643 | 1.91% |
| 2025-06-19 | 0 | 78.50 | 78.50 | 79.40 | - | - | 100 | 7,810 | 78.100 | 78.50 | 78.50 | 79.40 | - | - | 100 | 78.100 | 0.51% |
| 2025-06-18 | 0 | 78.10 | 77.50 | 78.10 | - | - | 0 | 0 | - | 78.10 | 77.50 | 78.10 | - | - | 0 | - | -0.26% |
| 2025-06-17 | 0 | 78.30 | - | - | - | - | 0 | 0 | - | 78.30 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-16 | 0 | 78.30 | 77.40 | 78.30 | 78.30 | 78.30 | 500 | 39,150 | 78.300 | 78.30 | 77.40 | 78.30 | 78.30 | 78.30 | 500 | 78.300 | 2.35% |
| 2025-06-13 | 0 | 76.50 | 75.60 | 76.50 | 76.50 | 77.76 | 250 | 19,271 | 77.084 | 76.50 | 75.60 | 76.50 | 76.50 | 77.76 | 250 | 77.084 | -2.67% |
| 2025-06-12 | 0 | 78.60 | 78.60 | 79.50 | 77.80 | 77.80 | 50 | 3,890 | 77.800 | 78.60 | 78.60 | 79.50 | 77.80 | 77.80 | 50 | 77.800 | -0.76% |
| 2025-06-11 | 0 | 79.20 | 78.30 | 79.20 | 78.30 | 79.50 | 400 | 31,629 | 79.073 | 79.20 | 78.30 | 79.20 | 78.30 | 79.50 | 400 | 79.073 | -0.38% |
| 2025-06-10 | 0 | 79.50 | 78.94 | 79.50 | 79.50 | 79.50 | 200 | 15,900 | 79.500 | 79.50 | 78.94 | 79.50 | 79.50 | 79.50 | 200 | 79.500 | 3.52% |
| 2025-06-09 | 0 | 76.80 | 76.80 | 77.60 | - | - | 0 | 0 | - | 76.80 | 76.80 | 77.60 | - | - | 0 | - | 1.99% |
| 2025-06-06 | 0 | 75.30 | 75.30 | 75.36 | 75.30 | 75.30 | 100 | 7,530 | 75.300 | 75.30 | 75.30 | 75.36 | 75.30 | 75.30 | 100 | 75.300 | 0.00% |
| 2025-06-05 | 0 | 75.30 | 74.80 | 75.30 | 74.90 | 75.30 | 5,050 | 379,565 | 75.161 | 75.30 | 74.80 | 75.30 | 74.90 | 75.30 | 5,050 | 75.161 | 3.35% |
| 2025-06-04 | 0 | 72.86 | 72.06 | 72.86 | 72.86 | 72.86 | 150 | 10,929 | 72.860 | 72.86 | 72.06 | 72.86 | 72.86 | 72.86 | 150 | 72.860 | 1.62% |
| 2025-06-03 | 0 | 71.70 | 71.48 | 72.20 | - | - | 0 | 0 | - | 71.70 | 71.48 | 72.20 | - | - | 0 | - | -0.14% |
| 2025-06-02 | 0 | 71.80 | 63.00 | - | 71.80 | 71.80 | 3,050 | 218,990 | 71.800 | 71.80 | 63.00 | - | 71.80 | 71.80 | 3,050 | 71.800 | 1.84% |
| 2025-05-30 | 0 | 70.50 | 69.90 | 70.50 | - | - | 0 | 0 | - | 70.50 | 69.90 | 70.50 | - | - | 0 | - | -0.20% |
| 2025-05-29 | 0 | 70.64 | 70.00 | 70.64 | - | - | 200 | 14,136 | 70.680 | 70.64 | 70.00 | 70.64 | - | - | 200 | 70.680 | -0.08% |
| 2025-05-28 | 0 | 70.70 | 69.40 | - | 71.00 | 71.50 | 600 | 42,845 | 71.408 | 70.70 | 69.40 | - | 71.00 | 71.50 | 600 | 71.408 | 1.52% |
| 2025-05-27 | 0 | 69.64 | 69.50 | 70.80 | 69.64 | 69.64 | 100 | 6,964 | 69.640 | 69.64 | 69.50 | 70.80 | 69.64 | 69.64 | 100 | 69.640 | 0.49% |
| 2025-05-26 | 0 | 69.30 | 69.30 | 69.96 | - | - | 0 | 0 | - | 69.30 | 69.30 | 69.96 | - | - | 0 | - | 1.02% |
| 2025-05-23 | 0 | 68.60 | 68.60 | 69.40 | - | - | 0 | 0 | - | 68.60 | 68.60 | 69.40 | - | - | 0 | - | 1.33% |
| 2025-05-22 | 0 | 67.70 | 67.70 | 68.50 | - | - | 0 | 0 | - | 67.70 | 67.70 | 68.50 | - | - | 0 | - | 1.96% |
| 2025-05-21 | 0 | 66.40 | 66.40 | 67.20 | - | - | 0 | 0 | - | 66.40 | 66.40 | 67.20 | - | - | 0 | - | 0.45% |
| 2025-05-20 | 0 | 66.10 | 66.10 | 66.90 | - | - | 0 | 0 | - | 66.10 | 66.10 | 66.90 | - | - | 0 | - | 1.07% |
| 2025-05-19 | 0 | 65.40 | 65.30 | 66.10 | 65.40 | 65.40 | 2,450 | 160,230 | 65.400 | 65.40 | 65.30 | 66.10 | 65.40 | 65.40 | 2,450 | 65.400 | -1.65% |
| 2025-05-16 | 0 | 66.50 | 66.50 | 67.30 | - | - | 0 | 0 | - | 66.50 | 66.50 | 67.30 | - | - | 0 | - | 0.45% |
| 2025-05-15 | 0 | 66.20 | 66.20 | 67.00 | - | - | 0 | 0 | - | 66.20 | 66.20 | 67.00 | - | - | 0 | - | 1.53% |
| 2025-05-14 | 0 | 65.20 | 65.20 | 66.00 | - | - | 0 | 0 | - | 65.20 | 65.20 | 66.00 | - | - | 0 | - | 0.99% |
| 2025-05-13 | 0 | 64.56 | 64.00 | 64.60 | - | - | 0 | 0 | - | 64.56 | 64.00 | 64.60 | - | - | 0 | - | 0.00% |
| 2025-05-12 | 0 | 64.56 | 64.00 | - | - | - | 0 | 0 | - | 64.56 | 64.00 | - | - | - | 0 | - | 0.00% |
| 2025-05-09 | 0 | 64.56 | 64.00 | 64.56 | - | - | 0 | 0 | - | 64.56 | 64.00 | 64.56 | - | - | 0 | - | -1.28% |
| 2025-05-08 | 0 | 65.40 | 65.40 | - | - | - | 0 | 0 | - | 65.40 | 65.40 | - | - | - | 0 | - | 0.31% |
| 2025-05-07 | 0 | 65.20 | 64.50 | 65.30 | 65.20 | 65.20 | 100 | 6,520 | 65.200 | 65.20 | 64.50 | 65.30 | 65.20 | 65.20 | 100 | 65.200 | 0.31% |
| 2025-05-06 | 0 | 65.00 | 62.00 | - | 65.00 | 65.00 | 50 | 3,250 | 65.000 | 65.00 | 62.00 | - | 65.00 | 65.00 | 50 | 65.000 | 0.78% |
| 2025-05-02 | 0 | 64.50 | 64.50 | 65.00 | - | - | 0 | 0 | - | 64.50 | 64.50 | 65.00 | - | - | 0 | - | 2.38% |
| 2025-04-30 | 0 | 63.00 | 62.00 | 65.00 | 63.00 | 63.00 | 450 | 28,350 | 63.000 | 63.00 | 62.00 | 65.00 | 63.00 | 63.00 | 450 | 63.000 | 1.12% |
| 2025-04-29 | 0 | 62.30 | 62.30 | 63.00 | - | - | 0 | 0 | - | 62.30 | 62.30 | 63.00 | - | - | 0 | - | 2.13% |
| 2025-04-28 | 0 | 61.00 | 61.00 | 61.80 | - | - | 0 | 0 | - | 61.00 | 61.00 | 61.80 | - | - | 0 | - | 1.33% |
| 2025-04-25 | 0 | 60.20 | 60.20 | 61.00 | - | - | 0 | 0 | - | 60.20 | 60.20 | 61.00 | - | - | 0 | - | 0.33% |
| 2025-04-24 | 0 | 60.00 | - | 63.00 | - | - | 0 | 0 | - | 60.00 | - | 63.00 | - | - | 0 | - | 0.00% |
| 2025-04-23 | 0 | 60.00 | - | 63.00 | - | - | 0 | 0 | - | 60.00 | - | 63.00 | - | - | 0 | - | -0.37% |
| 2025-04-22 | 0 | 60.22 | - | 63.00 | 60.22 | 60.22 | 100 | 6,022 | 60.220 | 60.22 | - | 63.00 | 60.22 | 60.22 | 100 | 60.220 | 1.21% |
| 2025-04-17 | 0 | 59.50 | - | 60.22 | 59.50 | 59.50 | 50 | 2,975 | 59.500 | 59.50 | - | 60.22 | 59.50 | 59.50 | 50 | 59.500 | 2.06% |
| 2025-04-16 | 0 | 58.30 | - | 59.50 | 58.30 | 58.40 | 3,050 | 177,895 | 58.326 | 58.30 | - | 59.50 | 58.30 | 58.40 | 3,050 | 58.326 | -0.27% |
| 2025-04-15 | 0 | 58.46 | 57.82 | 59.50 | 30.24 | 58.46 | 6,000 | 267,338 | 44.556 | 58.46 | 57.82 | 59.50 | 30.24 | 58.46 | 6,000 | 44.556 | 0.27% |
| 2025-04-14 | 0 | 58.30 | - | 59.50 | 58.30 | 58.30 | 50 | 2,915 | 58.300 | 58.30 | - | 59.50 | 58.30 | 58.30 | 50 | 58.300 | 3.37% |
| 2025-04-11 | 0 | 56.40 | 56.40 | 57.20 | - | - | 0 | 0 | - | 56.40 | 56.40 | 57.20 | - | - | 0 | - | 0.18% |
| 2025-04-10 | 0 | 56.30 | 56.30 | 56.90 | - | - | 0 | 0 | - | 56.30 | 56.30 | 56.90 | - | - | 0 | - | 3.87% |
| 2025-04-09 | 0 | 54.20 | 54.20 | 54.80 | 53.70 | 53.80 | 100 | 5,375 | 53.750 | 54.20 | 54.20 | 54.80 | 53.70 | 53.80 | 100 | 53.750 | -3.56% |
| 2025-04-08 | 0 | 56.20 | 56.20 | 56.80 | 56.20 | 56.50 | 4,400 | 247,940 | 56.350 | 56.20 | 56.20 | 56.80 | 56.20 | 56.50 | 4,400 | 56.350 | -1.40% |
| 2025-04-07 | 0 | 57.00 | 56.40 | 57.00 | - | - | 0 | 0 | - | 57.00 | 56.40 | 57.00 | - | - | 0 | - | -2.03% |
| 2025-04-03 | 0 | 58.18 | 57.60 | 58.20 | 58.18 | 58.18 | 100 | 5,818 | 58.180 | 58.18 | 57.60 | 58.20 | 58.18 | 58.18 | 100 | 58.180 | 1.36% |
| 2025-04-02 | 0 | 57.40 | 57.16 | 57.66 | - | - | 0 | 0 | - | 57.40 | 57.16 | 57.66 | - | - | 0 | - | 0.00% |
| 2025-04-01 | 0 | 57.40 | 57.40 | 57.90 | - | - | 0 | 0 | - | 57.40 | 57.40 | 57.90 | - | - | 0 | - | 0.35% |
| 2025-03-31 | 0 | 57.20 | 56.50 | 60.20 | 60.22 | 60.22 | 2,200 | 132,484 | 60.220 | 57.20 | 56.50 | 60.20 | 60.22 | 60.22 | 2,200 | 60.220 | -2.05% |
| 2025-03-28 | 0 | 58.40 | 57.90 | 58.40 | - | - | 0 | 0 | - | 58.40 | 57.90 | 58.40 | - | - | 0 | - | -0.34% |
| 2025-03-27 | 0 | 58.60 | 56.50 | 65.00 | - | - | 0 | 0 | - | 58.60 | 56.50 | 65.00 | - | - | 0 | - | 0.41% |
| 2025-03-26 | 0 | 58.36 | 56.50 | 65.00 | - | - | 0 | 0 | - | 58.36 | 56.50 | 65.00 | - | - | 0 | - | 0.00% |
| 2025-03-25 | 0 | 58.36 | 53.80 | 65.00 | 58.36 | 58.36 | 50 | 2,918 | 58.360 | 58.36 | 53.80 | 65.00 | 58.36 | 58.36 | 50 | 58.360 | -0.34% |
| 2025-03-24 | 0 | 58.56 | 53.80 | 65.00 | - | - | 0 | 0 | - | 58.56 | 53.80 | 65.00 | - | - | 0 | - | 1.14% |
| 2025-03-21 | 0 | 57.90 | 53.80 | 57.90 | - | - | 0 | 0 | - | 57.90 | 53.80 | 57.90 | - | - | 0 | - | -0.52% |
| 2025-03-20 | 0 | 58.20 | 57.70 | 58.20 | - | - | 0 | 0 | - | 58.20 | 57.70 | 58.20 | - | - | 0 | - | -1.12% |
| 2025-03-19 | 0 | 58.86 | 58.60 | 59.10 | 58.86 | 58.88 | 450 | 26,488 | 58.862 | 58.86 | 58.60 | 59.10 | 58.86 | 58.88 | 450 | 58.862 | 0.00% |
| 2025-03-18 | 0 | 58.86 | 53.00 | 65.00 | 58.86 | 58.86 | 50 | 2,943 | 58.860 | 58.86 | 53.00 | 65.00 | 58.86 | 58.86 | 50 | 58.860 | -0.24% |
| 2025-03-17 | 0 | 59.00 | 53.00 | 65.00 | - | - | 0 | 0 | - | 59.00 | 53.00 | 65.00 | - | - | 0 | - | 1.03% |
| 2025-03-14 | 0 | 58.40 | 57.72 | 65.00 | - | - | 0 | 0 | - | 58.40 | 57.72 | 65.00 | - | - | 0 | - | -1.02% |
| 2025-03-13 | 0 | 59.00 | 53.00 | 65.00 | 59.00 | 59.00 | 100 | 5,900 | 59.000 | 59.00 | 53.00 | 65.00 | 59.00 | 59.00 | 100 | 59.000 | -1.01% |
| 2025-03-12 | 0 | 59.60 | 59.00 | 59.60 | 61.48 | 61.48 | 2,200 | 135,256 | 61.480 | 59.60 | 59.00 | 59.60 | 61.48 | 61.48 | 2,200 | 61.480 | 0.17% |
| 2025-03-11 | 0 | 59.50 | 53.00 | 65.00 | - | - | 0 | 0 | - | 59.50 | 53.00 | 65.00 | - | - | 0 | - | 0.00% |
| 2025-03-10 | 0 | 59.50 | 53.00 | 60.00 | - | - | 0 | 0 | - | 59.50 | 53.00 | 60.00 | - | - | 0 | - | -2.62% |
| 2025-03-07 | 0 | 61.10 | 53.00 | 65.00 | - | - | 0 | 0 | - | 61.10 | 53.00 | 65.00 | - | - | 0 | - | 1.39% |
| 2025-03-06 | 0 | 60.26 | 53.00 | 61.04 | - | - | 0 | 0 | - | 60.26 | 53.00 | 61.04 | - | - | 0 | - | 1.69% |
| 2025-03-05 | 0 | 59.26 | 53.00 | 65.00 | - | - | 0 | 0 | - | 59.26 | 53.00 | 65.00 | - | - | 0 | - | 0.00% |
| 2025-03-04 | 0 | 59.26 | 55.00 | 60.04 | 59.26 | 59.26 | 1,700 | 100,742 | 59.260 | 59.26 | 55.00 | 60.04 | 59.26 | 59.26 | 1,700 | 59.260 | -2.31% |
| 2025-03-03 | 0 | 60.66 | 59.00 | 60.66 | - | - | 0 | 0 | - | 60.66 | 59.00 | 60.66 | - | - | 0 | - | -2.26% |
| 2025-02-28 | 0 | 62.06 | 60.00 | 65.00 | - | - | 0 | 0 | - | 62.06 | 60.00 | 65.00 | - | - | 0 | - | 0.00% |
| 2025-02-27 | 0 | 62.06 | - | 65.00 | 62.06 | 62.06 | 4,000 | 248,240 | 62.060 | 62.06 | - | 65.00 | 62.06 | 62.06 | 4,000 | 62.060 | -0.48% |
| 2025-02-26 | 0 | 62.36 | 61.90 | 62.38 | 62.36 | 62.50 | 11,900 | 742,688 | 62.411 | 62.36 | 61.90 | 62.38 | 62.36 | 62.50 | 11,900 | 62.411 | -4.06% |
| 2025-02-25 | 0 | 65.00 | 62.00 | 65.00 | 61.76 | 65.00 | 8,200 | 508,691 | 62.035 | 65.00 | 62.00 | 65.00 | 61.76 | 65.00 | 8,200 | 62.035 | 6.80% |
| 2025-02-24 | 0 | 60.86 | 53.00 | 65.00 | 60.70 | 60.86 | 900 | 54,678 | 60.753 | 60.86 | 53.00 | 65.00 | 60.70 | 60.86 | 900 | 60.753 | -2.00% |
| 2025-02-21 | 0 | 62.10 | 53.00 | 62.10 | 60.42 | 62.10 | 12,000 | 736,080 | 61.340 | 62.10 | 53.00 | 62.10 | 60.42 | 62.10 | 12,000 | 61.340 | 2.81% |
| 2025-02-20 | 0 | 60.40 | 53.00 | - | 59.28 | 60.40 | 400 | 23,814 | 59.535 | 60.40 | 53.00 | - | 59.28 | 60.40 | 400 | 59.535 | 3.46% |
| 2025-02-19 | 0 | 58.38 | 53.00 | 58.38 | - | - | 0 | 0 | - | 58.38 | 53.00 | 58.38 | - | - | 0 | - | -0.38% |
| 2025-02-18 | 0 | 58.60 | 53.02 | 59.50 | - | - | 0 | 0 | - | 58.60 | 53.02 | 59.50 | - | - | 0 | - | 0.00% |
| 2025-02-17 | 0 | 58.60 | 53.02 | 59.50 | - | - | 0 | 0 | - | 58.60 | 53.02 | 59.50 | - | - | 0 | - | 0.00% |
| 2025-02-14 | 0 | 58.60 | 53.02 | 59.50 | - | - | 0 | 0 | - | 58.60 | 53.02 | 59.50 | - | - | 0 | - | 0.00% |
| 2025-02-13 | 0 | 58.60 | 53.02 | 59.00 | - | - | 0 | 0 | - | 58.60 | 53.02 | 59.00 | - | - | 0 | - | 0.00% |
| 2025-02-12 | 0 | 58.60 | 53.00 | 59.00 | - | - | 0 | 0 | - | 58.60 | 53.00 | 59.00 | - | - | 0 | - | 0.17% |
| 2025-02-11 | 0 | 58.50 | 53.00 | 59.48 | 58.50 | 58.90 | 500 | 29,298 | 58.596 | 58.50 | 53.00 | 59.48 | 58.50 | 58.90 | 500 | 58.596 | 0.69% |
| 2025-02-10 | 0 | 58.10 | 53.00 | 59.50 | - | - | 0 | 0 | - | 58.10 | 53.00 | 59.50 | - | - | 0 | - | 0.69% |
| 2025-02-07 | 0 | 57.70 | 53.00 | 59.50 | - | - | 0 | 0 | - | 57.70 | 53.00 | 59.50 | - | - | 0 | - | 0.00% |
| 2025-02-06 | 0 | 57.70 | 53.00 | 59.50 | 57.70 | 57.70 | 50 | 2,885 | 57.700 | 57.70 | 53.00 | 59.50 | 57.70 | 57.70 | 50 | 57.700 | 1.05% |
| 2025-02-05 | 0 | 57.10 | 53.00 | 59.50 | - | - | 0 | 0 | - | 57.10 | 53.00 | 59.50 | - | - | 0 | - | 2.88% |
| 2025-02-04 | 0 | 55.50 | 52.52 | 59.50 | 55.50 | 55.50 | 4,000 | 222,000 | 55.500 | 55.50 | 52.52 | 59.50 | 55.50 | 55.50 | 4,000 | 55.500 | 0.36% |
| 2025-02-03 | 0 | 55.30 | 52.52 | 59.50 | - | - | 0 | 0 | - | 55.30 | 52.52 | 59.50 | - | - | 0 | - | -0.36% |
| 2025-01-28 | 0 | 55.50 | 52.52 | 59.50 | - | - | 0 | 0 | - | 55.50 | 52.52 | 59.50 | - | - | 0 | - | 0.00% |
| 2025-01-27 | 0 | 55.50 | 52.52 | 59.50 | 55.50 | 55.50 | 2,000 | 111,000 | 55.500 | 55.50 | 52.52 | 59.50 | 55.50 | 55.50 | 2,000 | 55.500 | 1.09% |
| 2025-01-24 | 0 | 54.90 | 52.52 | 59.50 | - | - | 0 | 0 | - | 54.90 | 52.52 | 59.50 | - | - | 0 | - | 0.00% |
| 2025-01-23 | 0 | 54.90 | 52.52 | 59.50 | - | - | 0 | 0 | - | 54.90 | 52.52 | 59.50 | - | - | 0 | - | 0.00% |
| 2025-01-22 | 0 | 54.90 | 52.52 | 59.50 | - | - | 0 | 0 | - | 54.90 | 52.52 | 59.50 | - | - | 0 | - | 0.00% |
| 2025-01-21 | 0 | 54.90 | 52.52 | 59.50 | - | - | 0 | 0 | - | 54.90 | 52.52 | 59.50 | - | - | 0 | - | 0.00% |
| 2025-01-20 | 0 | 54.90 | 52.52 | 59.50 | - | - | 0 | 0 | - | 54.90 | 52.52 | 59.50 | - | - | 0 | - | 1.29% |
| 2025-01-17 | 0 | 54.20 | 52.52 | 59.50 | - | - | 0 | 0 | - | 54.20 | 52.52 | 59.50 | - | - | 0 | - | 0.00% |
| 2025-01-16 | 0 | 54.20 | 52.52 | 59.50 | 54.20 | 54.20 | 100 | 5,420 | 54.200 | 54.20 | 52.52 | 59.50 | 54.20 | 54.20 | 100 | 54.200 | 0.37% |
| 2025-01-15 | 0 | 54.00 | 52.52 | 59.50 | - | - | 0 | 0 | - | 54.00 | 52.52 | 59.50 | - | - | 0 | - | 0.00% |
| 2025-01-14 | 0 | 54.00 | 52.50 | 59.50 | - | - | 0 | 0 | - | 54.00 | 52.50 | 59.50 | - | - | 0 | - | 1.96% |
| 2025-01-13 | 0 | 52.96 | 52.50 | 59.50 | 52.96 | 52.96 | 200 | 10,592 | 52.960 | 52.96 | 52.50 | 59.50 | 52.96 | 52.96 | 200 | 52.960 | -0.08% |
| 2025-01-10 | 0 | 53.00 | 52.50 | 59.50 | 52.96 | 52.96 | 100 | 5,296 | 52.960 | 53.00 | 52.50 | 59.50 | 52.96 | 52.96 | 100 | 52.960 | -0.75% |
| 2025-01-09 | 0 | 53.40 | 52.02 | 59.50 | - | - | 0 | 0 | - | 53.40 | 52.02 | 59.50 | - | - | 0 | - | -0.74% |
| 2025-01-08 | 0 | 53.80 | 52.02 | 59.50 | - | - | 0 | 0 | - | 53.80 | 52.02 | 59.50 | - | - | 0 | - | -0.55% |
| 2025-01-07 | 0 | 54.10 | 53.92 | 59.50 | 54.10 | 54.10 | 100 | 5,410 | 54.100 | 54.10 | 53.92 | 59.50 | 54.10 | 54.10 | 100 | 54.100 | 2.46% |
| 2025-01-06 | 0 | 52.80 | 52.02 | 59.50 | - | - | 0 | 0 | - | 52.80 | 52.02 | 59.50 | - | - | 0 | - | 0.57% |
| 2025-01-03 | 0 | 52.50 | 52.50 | 53.30 | - | - | 0 | 0 | - | 52.50 | 52.50 | 53.30 | - | - | 0 | - | 0.19% |
| 2025-01-02 | 0 | 52.40 | 52.02 | 59.50 | 52.50 | 52.52 | 150 | 7,876 | 52.507 | 52.40 | 52.02 | 59.50 | 52.50 | 52.52 | 150 | 52.507 | -1.80% |
| 2024-12-31 | 0 | 53.36 | 52.50 | 59.50 | - | - | 0 | 0 | - | 53.36 | 52.50 | 59.50 | - | - | 0 | - | -0.45% |
| 2024-12-30 | 0 | 53.60 | 52.50 | 59.50 | - | - | 0 | 0 | - | 53.60 | 52.50 | 59.50 | - | - | 0 | - | 0.00% |
| 2024-12-27 | 0 | 53.60 | 52.60 | 54.54 | 55.64 | 55.64 | 2,000 | 111,280 | 55.640 | 53.60 | 52.60 | 54.54 | 55.64 | 55.64 | 2,000 | 55.640 | -4.05% |
| 2024-12-24 | 0 | 55.86 | 52.60 | 59.50 | - | - | 0 | 0 | - | 55.86 | 52.60 | 59.50 | - | - | 0 | - | 0.00% |
| 2024-12-23 | 0 | 55.86 | 52.60 | 59.50 | - | - | 0 | 0 | - | 55.86 | 52.60 | 59.50 | - | - | 0 | - | 0.00% |
| 2024-12-20 | 0 | 55.86 | 52.60 | 59.50 | - | - | 0 | 0 | - | 55.86 | 52.60 | 59.50 | - | - | 0 | - | -2.27% |
| 2024-12-19 | 0 | 57.16 | 52.60 | 59.50 | - | - | 0 | 0 | - | 57.16 | 52.60 | 59.50 | - | - | 0 | - | 0.00% |
| 2024-12-18 | 0 | 57.16 | 53.50 | 59.50 | - | - | 0 | 0 | - | 57.16 | 53.50 | 59.50 | - | - | 0 | - | -0.94% |
| 2024-12-17 | 0 | 57.70 | 52.60 | 59.50 | - | - | 0 | 0 | - | 57.70 | 52.60 | 59.50 | - | - | 0 | - | 0.00% |
| 2024-12-16 | 0 | 57.70 | 52.60 | 59.50 | - | - | 0 | 0 | - | 57.70 | 52.60 | 59.50 | - | - | 0 | - | 0.00% |
| 2024-12-13 | 0 | 57.70 | 53.16 | 59.50 | 54.00 | 57.70 | 8,050 | 445,928 | 55.395 | 57.70 | 53.16 | 59.50 | 54.00 | 57.70 | 8,050 | 55.395 | 4.34% |
| 2024-12-12 | 0 | 55.30 | 55.30 | 56.10 | - | - | 0 | 0 | - | 55.30 | 55.30 | 56.10 | - | - | 0 | - | 0.18% |
| 2024-12-11 | 0 | 55.20 | 53.02 | 59.50 | - | - | 0 | 0 | - | 55.20 | 53.02 | 59.50 | - | - | 0 | - | 4.11% |
| 2024-12-10 | 0 | 53.02 | 53.02 | 59.50 | - | - | 0 | 0 | - | 53.02 | 53.02 | 59.50 | - | - | 0 | - | 0.00% |
| 2024-12-09 | 0 | 53.02 | 52.52 | 59.50 | 53.02 | 54.82 | 950 | 51,561 | 54.275 | 53.02 | 52.52 | 59.50 | 53.02 | 54.82 | 950 | 54.275 | -5.66% |
| 2024-12-06 | 0 | 56.20 | 54.80 | 59.50 | 56.72 | 56.72 | 2,000 | 113,440 | 56.720 | 56.20 | 54.80 | 59.50 | 56.72 | 56.72 | 2,000 | 56.720 | -0.88% |
| 2024-12-05 | 0 | 56.70 | 55.90 | 56.70 | 57.12 | 57.12 | 200 | 11,424 | 57.120 | 56.70 | 55.90 | 56.70 | 57.12 | 57.12 | 200 | 57.120 | -2.74% |
| 2024-12-04 | 0 | 58.30 | 58.26 | 58.92 | 58.30 | 58.30 | 250 | 14,575 | 58.300 | 58.30 | 58.26 | 58.92 | 58.30 | 58.30 | 250 | 58.300 | -1.42% |
| 2024-12-03 | 0 | 59.14 | 52.60 | 59.50 | - | - | 0 | 0 | - | 59.14 | 52.60 | 59.50 | - | - | 0 | - | -0.34% |
| 2024-12-02 | 0 | 59.34 | 59.34 | 59.50 | - | - | 0 | 0 | - | 59.34 | 59.34 | 59.50 | - | - | 0 | - | 1.61% |
| 2024-11-29 | 0 | 58.40 | 52.52 | 59.50 | - | - | 0 | 0 | - | 58.40 | 52.52 | 59.50 | - | - | 0 | - | 0.00% |
| 2024-11-28 | 0 | 58.40 | 52.52 | 59.50 | - | - | 0 | 0 | - | 58.40 | 52.52 | 59.50 | - | - | 0 | - | 0.27% |
| 2024-11-27 | 0 | 58.24 | 52.52 | 59.50 | - | - | 0 | 0 | - | 58.24 | 52.52 | 59.50 | - | - | 0 | - | 1.71% |
| 2024-11-26 | 0 | 57.26 | 52.52 | 59.50 | - | - | 0 | 0 | - | 57.26 | 52.52 | 59.50 | - | - | 0 | - | 0.00% |
| 2024-11-25 | 0 | 57.26 | 52.52 | 59.50 | - | - | 0 | 0 | - | 57.26 | 52.52 | 59.50 | - | - | 0 | - | 0.00% |
| 2024-11-22 | 0 | 57.26 | 56.84 | 59.50 | 56.46 | 57.26 | 4,000 | 227,440 | 56.860 | 57.26 | 56.84 | 59.50 | 56.46 | 57.26 | 4,000 | 56.860 | 0.81% |
| 2024-11-21 | 0 | 56.80 | 52.52 | 59.50 | 56.60 | 56.80 | 1,400 | 79,470 | 56.764 | 56.80 | 52.52 | 59.50 | 56.60 | 56.80 | 1,400 | 56.764 | 0.00% |
| 2024-11-20 | 0 | 56.80 | 49.00 | 59.50 | - | - | 0 | 0 | - | 56.80 | 49.00 | 59.50 | - | - | 0 | - | 0.00% |
| 2024-11-19 | 0 | 56.80 | 56.00 | 59.50 | 55.96 | 56.80 | 200 | 11,276 | 56.380 | 56.80 | 56.00 | 59.50 | 55.96 | 56.80 | 200 | 56.380 | 6.57% |
| 2024-11-18 | 0 | 53.30 | - | 59.50 | - | - | 0 | 0 | - | 53.30 | - | 59.50 | - | - | 0 | - | 0.00% |
| 2024-11-15 | 0 | 53.30 | 52.80 | 59.50 | 52.00 | 53.20 | 26,950 | 1,420,394 | 52.705 | 53.30 | 52.80 | 59.50 | 52.00 | 53.20 | 26,950 | 52.705 | 1.52% |
| 2024-11-14 | 0 | 52.50 | - | 59.50 | - | - | 0 | 0 | - | 52.50 | - | 59.50 | - | - | 0 | - | 0.00% |
| 2024-11-13 | 0 | 52.50 | 52.32 | 59.50 | 52.68 | 52.70 | 150 | 7,903 | 52.687 | 52.50 | 52.32 | 59.50 | 52.68 | 52.70 | 150 | 52.687 | -0.76% |
| 2024-11-12 | 0 | 52.90 | 52.68 | 53.10 | 52.90 | 53.30 | 250 | 13,287 | 53.148 | 52.90 | 52.68 | 53.10 | 52.90 | 53.30 | 250 | 53.148 | -2.72% |
| 2024-11-11 | 0 | 54.38 | 53.22 | 63.00 | - | - | 0 | 0 | - | 54.38 | 53.22 | 63.00 | - | - | 0 | - | -1.66% |
| 2024-11-08 | 0 | 55.30 | 53.22 | 63.00 | - | - | 0 | 0 | - | 55.30 | 53.22 | 63.00 | - | - | 0 | - | -0.54% |
| 2024-11-07 | 0 | 55.60 | 53.22 | 63.00 | 55.60 | 55.60 | 4,500 | 250,200 | 55.600 | 55.60 | 53.22 | 63.00 | 55.60 | 55.60 | 4,500 | 55.600 | -1.42% |
| 2024-11-06 | 0 | 56.40 | 53.22 | 63.00 | 56.40 | 56.40 | 100 | 5,640 | 56.400 | 56.40 | 53.22 | 63.00 | 56.40 | 56.40 | 100 | 56.400 | -0.28% |
| 2024-11-05 | 0 | 56.56 | 53.22 | 63.00 | 56.56 | 56.56 | 2,500 | 141,400 | 56.560 | 56.56 | 53.22 | 63.00 | 56.56 | 56.56 | 2,500 | 56.560 | 1.65% |
| 2024-11-04 | 0 | 55.64 | 53.22 | - | - | - | 0 | 0 | - | 55.64 | 53.22 | - | - | - | 0 | - | 4.67% |
| 2024-11-01 | 0 | 53.16 | 52.90 | - | - | - | 0 | 0 | - | 53.16 | 52.90 | - | - | - | 0 | - | 0.00% |
| 2024-10-31 | 0 | 53.16 | 52.92 | - | 53.16 | 53.16 | 100 | 5,316 | 53.160 | 53.16 | 52.92 | - | 53.16 | 53.16 | 100 | 53.160 | -0.93% |
| 2024-10-30 | 0 | 53.66 | 52.90 | - | - | - | 0 | 0 | - | 53.66 | 52.90 | - | - | - | 0 | - | 0.00% |
| 2024-10-29 | 0 | 53.66 | 52.90 | - | - | - | 0 | 0 | - | 53.66 | 52.90 | - | - | - | 0 | - | 0.00% |
| 2024-10-28 | 0 | 53.66 | 52.90 | - | - | - | 0 | 0 | - | 53.66 | 52.90 | - | - | - | 0 | - | 0.00% |
| 2024-10-25 | 0 | 53.66 | 53.40 | - | - | - | 0 | 0 | - | 53.66 | 53.40 | - | - | - | 0 | - | -0.92% |
| 2024-10-24 | 0 | 54.16 | 52.90 | - | - | - | 0 | 0 | - | 54.16 | 52.90 | - | - | - | 0 | - | 0.00% |
| 2024-10-23 | 0 | 54.16 | 54.16 | 54.96 | - | - | 0 | 0 | - | 54.16 | 54.16 | 54.96 | - | - | 0 | - | 0.86% |
| 2024-10-22 | 0 | 53.70 | 53.52 | 54.30 | 53.60 | 53.80 | 200 | 10,745 | 53.725 | 53.70 | 53.52 | 54.30 | 53.60 | 53.80 | 200 | 53.725 | -1.10% |
| 2024-10-21 | 0 | 54.30 | 53.80 | - | - | - | 0 | 0 | - | 54.30 | 53.80 | - | - | - | 0 | - | 0.00% |
| 2024-10-18 | 0 | 54.30 | 53.60 | - | 54.30 | 54.30 | 200 | 10,860 | 54.300 | 54.30 | 53.60 | - | 54.30 | 54.30 | 200 | 54.300 | -0.18% |
| 2024-10-17 | 0 | 54.40 | 52.50 | - | - | - | 0 | 0 | - | 54.40 | 52.50 | - | - | - | 0 | - | 0.00% |
| 2024-10-16 | 0 | 54.40 | - | - | - | - | 0 | 0 | - | 54.40 | - | - | - | - | 0 | - | -0.37% |
| 2024-10-15 | 0 | 54.60 | - | - | - | - | 0 | 0 | - | 54.60 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-14 | 0 | 54.60 | 54.20 | 63.00 | 54.60 | 54.60 | 100 | 5,460 | 54.600 | 54.60 | 54.20 | 63.00 | 54.60 | 54.60 | 100 | 54.600 | -1.97% |
| 2024-10-10 | 0 | 55.70 | 54.72 | 63.00 | - | - | 0 | 0 | - | 55.70 | 54.72 | 63.00 | - | - | 0 | - | 0.00% |
| 2024-10-09 | 0 | 55.70 | - | 63.00 | - | - | 0 | 0 | - | 55.70 | - | 63.00 | - | - | 0 | - | -0.54% |
| 2024-10-08 | 0 | 56.00 | 55.30 | 63.00 | - | - | 0 | 0 | - | 56.00 | 55.30 | 63.00 | - | - | 0 | - | 0.00% |
| 2024-10-07 | 0 | 56.00 | 55.54 | 56.30 | - | - | 0 | 0 | - | 56.00 | 55.54 | 56.30 | - | - | 0 | - | 0.00% |
| 2024-10-04 | 0 | 56.00 | 55.80 | 56.02 | 56.00 | 56.00 | 2,600 | 145,600 | 56.000 | 56.00 | 55.80 | 56.02 | 56.00 | 56.00 | 2,600 | 56.000 | 0.36% |
| 2024-10-03 | 0 | 55.80 | - | 63.00 | - | - | 0 | 0 | - | 55.80 | - | 63.00 | - | - | 0 | - | -0.64% |
| 2024-10-02 | 0 | 56.16 | 56.16 | 56.96 | 56.16 | 56.24 | 500 | 28,100 | 56.200 | 56.16 | 56.16 | 56.96 | 56.16 | 56.24 | 500 | 56.200 | -3.44% |
| 2024-09-30 | 0 | 58.16 | - | 63.00 | - | - | 0 | 0 | - | 58.16 | - | 63.00 | - | - | 0 | - | 0.00% |
| 2024-09-27 | 0 | 58.16 | - | 63.00 | 58.16 | 58.16 | 1,900 | 110,504 | 58.160 | 58.16 | - | 63.00 | 58.16 | 58.16 | 1,900 | 58.160 | 4.12% |
| 2024-09-26 | 0 | 55.86 | - | 63.00 | 55.30 | 55.44 | 5,000 | 276,850 | 55.370 | 55.86 | - | 63.00 | 55.30 | 55.44 | 5,000 | 55.370 | 0.54% |
| 2024-09-25 | 0 | 55.56 | - | - | 55.60 | 56.10 | 5,000 | 279,250 | 55.850 | 55.56 | - | - | 55.60 | 56.10 | 5,000 | 55.850 | 3.66% |
| 2024-09-24 | 0 | 53.60 | - | - | - | - | 0 | 0 | - | 53.60 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-23 | 0 | 53.60 | - | - | - | - | 0 | 0 | - | 53.60 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-20 | 0 | 53.60 | - | - | - | - | 0 | 0 | - | 53.60 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-19 | 0 | 53.60 | - | - | - | - | 0 | 0 | - | 53.60 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-17 | 0 | 53.60 | - | - | - | - | 0 | 0 | - | 53.60 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-16 | 0 | 53.60 | - | - | - | - | 0 | 0 | - | 53.60 | - | - | - | - | 0 | - | 0.94% |
| 2024-09-13 | 0 | 53.10 | - | - | - | - | 0 | 0 | - | 53.10 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-12 | 0 | 53.10 | 53.10 | 53.90 | - | - | 0 | 0 | - | 53.10 | 53.10 | 53.90 | - | - | 0 | - | 0.64% |
| 2024-09-11 | 0 | 52.76 | - | - | - | - | 0 | 0 | - | 52.76 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-10 | 0 | 52.76 | 51.96 | 52.76 | 52.66 | 52.76 | 100 | 5,271 | 52.710 | 52.76 | 51.96 | 52.76 | 52.66 | 52.76 | 100 | 52.710 | -0.08% |
| 2024-09-09 | 0 | 52.80 | - | - | - | - | 0 | 0 | - | 52.80 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-05 | 0 | 52.80 | - | - | - | - | 0 | 0 | - | 52.80 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-04 | 0 | 52.80 | 52.00 | 62.80 | 52.54 | 52.88 | 10,700 | 562,529 | 52.573 | 52.80 | 52.00 | 62.80 | 52.54 | 52.88 | 10,700 | 52.573 | -4.03% |
| 2024-09-03 | 0 | 55.02 | - | - | - | - | 0 | 0 | - | 55.02 | - | - | - | - | 0 | - | -0.43% |
| 2024-09-02 | 0 | 55.26 | - | 55.74 | - | - | 0 | 0 | - | 55.26 | - | 55.74 | - | - | 0 | - | -0.86% |
| 2024-08-30 | 0 | 55.74 | - | 63.00 | - | - | 0 | 0 | - | 55.74 | - | 63.00 | - | - | 0 | - | 0.00% |
| 2024-08-29 | 0 | 55.74 | - | 63.00 | 55.64 | 55.74 | 200 | 11,138 | 55.690 | 55.74 | - | 63.00 | 55.64 | 55.74 | 200 | 55.690 | -0.07% |
| 2024-08-28 | 0 | 55.78 | - | 63.00 | - | - | 0 | 0 | - | 55.78 | - | 63.00 | - | - | 0 | - | 0.00% |
| 2024-08-27 | 0 | 55.78 | 55.78 | 63.00 | 55.78 | 55.78 | 3,400 | 189,652 | 55.780 | 55.78 | 55.78 | 63.00 | 55.78 | 55.78 | 3,400 | 55.780 | -1.24% |
| 2024-08-26 | 0 | 56.48 | - | - | - | - | 0 | 0 | - | 56.48 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-23 | 0 | 56.48 | 53.38 | 56.48 | - | - | 0 | 0 | - | 56.48 | 53.38 | 56.48 | - | - | 0 | - | -0.46% |
| 2024-08-22 | 0 | 56.74 | 53.38 | 63.00 | 56.74 | 56.74 | 100 | 5,674 | 56.740 | 56.74 | 53.38 | 63.00 | 56.74 | 56.74 | 100 | 56.740 | 0.89% |
| 2024-08-21 | 0 | 56.24 | 55.74 | 63.00 | 56.24 | 56.24 | 2,100 | 118,104 | 56.240 | 56.24 | 55.74 | 63.00 | 56.24 | 56.24 | 2,100 | 56.240 | 0.97% |
| 2024-08-20 | 0 | 55.70 | 53.38 | 63.00 | - | - | 0 | 0 | - | 55.70 | 53.38 | 63.00 | - | - | 0 | - | 0.69% |
| 2024-08-19 | 0 | 55.32 | 53.38 | 63.00 | - | - | 0 | 0 | - | 55.32 | 53.38 | 63.00 | - | - | 0 | - | 0.47% |
| 2024-08-16 | 0 | 55.06 | 54.68 | 63.00 | - | - | 0 | 0 | - | 55.06 | 54.68 | 63.00 | - | - | 0 | - | 0.00% |
| 2024-08-15 | 0 | 55.06 | 53.38 | 63.00 | - | - | 0 | 0 | - | 55.06 | 53.38 | 63.00 | - | - | 0 | - | 0.00% |
| 2024-08-14 | 0 | 55.06 | 54.58 | - | - | - | 0 | 0 | - | 55.06 | 54.58 | - | - | - | 0 | - | -0.69% |
| 2024-08-13 | 0 | 55.44 | 54.64 | - | - | - | 0 | 0 | - | 55.44 | 54.64 | - | - | - | 0 | - | -0.82% |
| 2024-08-12 | 0 | 55.90 | - | - | - | - | 0 | 0 | - | 55.90 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-09 | 0 | 55.90 | - | - | - | - | 0 | 0 | - | 55.90 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-08 | 0 | 55.90 | - | - | - | - | 0 | 0 | - | 55.90 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-07 | 0 | 55.90 | 55.10 | 55.90 | 56.00 | 56.00 | 14,500 | 807,400 | 55.683 | 55.90 | 55.10 | 55.90 | 56.00 | 56.00 | 14,500 | 55.683 | 3.52% |
| 2024-08-06 | 0 | 54.00 | 53.88 | - | - | - | 0 | 0 | - | 54.00 | 53.88 | - | - | - | 0 | - | 1.16% |
| 2024-08-05 | 0 | 53.38 | - | 65.00 | 53.38 | 56.96 | 5,000 | 267,957 | 53.591 | 53.38 | - | 65.00 | 53.38 | 56.96 | 5,000 | 53.591 | -8.44% |
| 2024-08-02 | 0 | 58.30 | 56.96 | 65.00 | - | - | 0 | 0 | - | 58.30 | 56.96 | 65.00 | - | - | 0 | - | -0.58% |
| 2024-08-01 | 0 | 58.64 | 56.80 | 65.00 | - | - | 0 | 0 | - | 58.64 | 56.80 | 65.00 | - | - | 0 | - | 0.58% |
| 2024-07-31 | 0 | 58.30 | 57.98 | 58.78 | 58.30 | 58.30 | 10,000 | 583,000 | 58.300 | 58.30 | 57.98 | 58.78 | 58.30 | 58.30 | 10,000 | 58.300 | 1.50% |
| 2024-07-30 | 0 | 57.44 | 56.80 | 65.00 | - | - | 0 | 0 | - | 57.44 | 56.80 | 65.00 | - | - | 0 | - | 0.00% |
| 2024-07-29 | 0 | 57.44 | 56.80 | 65.00 | 57.34 | 57.44 | 8,000 | 459,120 | 57.390 | 57.44 | 56.80 | 65.00 | 57.34 | 57.44 | 8,000 | 57.390 | 0.91% |
| 2024-07-26 | 0 | 56.92 | 56.80 | 56.92 | 57.22 | 57.22 | 50 | 2,861 | 57.220 | 56.92 | 56.80 | 56.92 | 57.22 | 57.22 | 50 | 57.220 | -0.07% |
| 2024-07-25 | 0 | 56.96 | 56.88 | 56.96 | - | - | 0 | 0 | - | 56.96 | 56.88 | 56.96 | - | - | 0 | - | -1.08% |
| 2024-07-24 | 0 | 57.58 | 57.58 | 65.00 | - | - | 0 | 0 | - | 57.58 | 57.58 | 65.00 | - | - | 0 | - | 0.03% |
| 2024-07-23 | 0 | 57.56 | 57.56 | 65.00 | - | - | 0 | 0 | - | 57.56 | 57.56 | 65.00 | - | - | 0 | - | 0.59% |
| 2024-07-22 | 0 | 57.22 | 57.20 | 65.00 | - | - | 0 | 0 | - | 57.22 | 57.20 | 65.00 | - | - | 0 | - | 0.00% |
| 2024-07-19 | 0 | 57.22 | 57.22 | 65.00 | 57.20 | 57.80 | 8,200 | 469,290 | 57.230 | 57.22 | 57.22 | 65.00 | 57.20 | 57.80 | 8,200 | 57.230 | -2.09% |
| 2024-07-18 | 0 | 58.44 | 58.22 | 65.00 | 57.90 | 58.52 | 2,750 | 160,476 | 58.355 | 58.44 | 58.22 | 65.00 | 57.90 | 58.52 | 2,750 | 58.355 | -1.78% |
| 2024-07-17 | 0 | 59.50 | 59.50 | 64.62 | 59.50 | 64.62 | 13,100 | 810,706 | 61.886 | 59.50 | 59.50 | 64.62 | 59.50 | 64.62 | 13,100 | 61.886 | -0.47% |
| 2024-07-16 | 0 | 59.78 | 59.78 | 60.42 | - | - | 0 | 0 | - | 59.78 | 59.78 | 60.42 | - | - | 0 | - | 0.64% |
| 2024-07-15 | 0 | 59.40 | 58.38 | 60.00 | 58.50 | 58.50 | 100 | 5,850 | 58.500 | 59.40 | 58.38 | 60.00 | 58.50 | 58.50 | 100 | 58.500 | -0.10% |
| 2024-07-12 | 0 | 59.46 | 59.46 | 59.90 | - | - | 0 | 0 | - | 59.46 | 59.46 | 59.90 | - | - | 0 | - | 0.10% |
| 2024-07-11 | 0 | 59.40 | 59.40 | 60.00 | - | - | 0 | 0 | - | 59.40 | 59.40 | 60.00 | - | - | 0 | - | 0.41% |
| 2024-07-10 | 0 | 59.16 | 58.72 | 59.62 | 59.16 | 59.16 | 5,000 | 295,800 | 59.160 | 59.16 | 58.72 | 59.62 | 59.16 | 59.16 | 5,000 | 59.160 | -0.07% |
| 2024-07-09 | 0 | 59.20 | 57.80 | 60.00 | 59.20 | 59.62 | 8,400 | 500,055 | 59.530 | 59.20 | 57.80 | 60.00 | 59.20 | 59.62 | 8,400 | 59.530 | 0.17% |
| 2024-07-08 | 0 | 59.10 | 59.10 | 60.00 | - | - | 0 | 0 | - | 59.10 | 59.10 | 60.00 | - | - | 0 | - | 1.30% |
| 2024-07-05 | 0 | 58.34 | 57.90 | 60.00 | - | - | 0 | 0 | - | 58.34 | 57.90 | 60.00 | - | - | 0 | - | 0.76% |
| 2024-07-04 | 0 | 57.90 | 57.88 | 60.00 | 57.90 | 58.00 | 4,200 | 243,185 | 57.901 | 57.90 | 57.88 | 60.00 | 57.90 | 58.00 | 4,200 | 57.901 | -1.03% |
| 2024-07-03 | 0 | 58.50 | 58.22 | 58.50 | 58.30 | 58.50 | 100 | 5,840 | 58.400 | 58.50 | 58.22 | 58.50 | 58.30 | 58.50 | 100 | 58.400 | -1.52% |
| 2024-07-02 | 0 | 59.40 | 59.20 | 67.50 | 59.40 | 59.40 | 4,000 | 237,600 | 59.400 | 59.40 | 59.20 | 67.50 | 59.40 | 59.40 | 4,000 | 59.400 | -2.30% |
| 2024-06-28 | 0 | 60.80 | 59.00 | 67.50 | - | - | 0 | 0 | - | 60.80 | 59.00 | 67.50 | - | - | 0 | - | 0.33% |
| 2024-06-27 | 0 | 60.60 | 59.00 | 67.50 | - | - | 0 | 0 | - | 60.60 | 59.00 | 67.50 | - | - | 0 | - | -0.33% |
| 2024-06-26 | 0 | 60.80 | 59.00 | 67.50 | - | - | 0 | 0 | - | 60.80 | 59.00 | 67.50 | - | - | 0 | - | 0.00% |
| 2024-06-25 | 0 | 60.80 | 59.00 | 67.50 | - | - | 0 | 0 | - | 60.80 | 59.00 | 67.50 | - | - | 0 | - | 0.00% |
| 2024-06-24 | 0 | 60.80 | 60.38 | 60.80 | 62.00 | 62.00 | 150 | 9,300 | 62.000 | 60.80 | 60.38 | 60.80 | 62.00 | 62.00 | 150 | 62.000 | -1.94% |
| 2024-06-21 | 0 | 62.00 | 61.12 | 67.50 | - | - | 0 | 0 | - | 62.00 | 61.12 | 67.50 | - | - | 0 | - | 0.00% |
| 2024-06-20 | 0 | 62.00 | 61.28 | 67.50 | - | - | 0 | 0 | - | 62.00 | 61.28 | 67.50 | - | - | 0 | - | 0.00% |
| 2024-06-19 | 0 | 62.00 | 60.00 | 67.50 | 62.00 | 62.30 | 8,000 | 497,200 | 62.150 | 62.00 | 60.00 | 67.50 | 62.00 | 62.30 | 8,000 | 62.150 | -1.74% |
| 2024-06-18 | 0 | 63.10 | 60.00 | 67.50 | 62.64 | 63.10 | 8,000 | 502,960 | 62.870 | 63.10 | 60.00 | 67.50 | 62.64 | 63.10 | 8,000 | 62.870 | 1.45% |
| 2024-06-17 | 0 | 62.20 | 60.00 | 67.50 | 62.20 | 62.20 | 4,050 | 251,910 | 62.200 | 62.20 | 60.00 | 67.50 | 62.20 | 62.20 | 4,050 | 62.200 | -0.32% |
| 2024-06-14 | 0 | 62.40 | 60.00 | 67.50 | 62.20 | 62.40 | 8,000 | 498,400 | 62.300 | 62.40 | 60.00 | 67.50 | 62.20 | 62.40 | 8,000 | 62.300 | -1.39% |
| 2024-06-13 | 0 | 63.28 | 58.30 | 67.50 | 62.92 | 63.28 | 200 | 12,620 | 63.100 | 63.28 | 58.30 | 67.50 | 62.92 | 63.28 | 200 | 63.100 | 1.74% |
| 2024-06-12 | 0 | 62.20 | 62.20 | 67.50 | - | - | 0 | 0 | - | 62.20 | 62.20 | 67.50 | - | - | 0 | - | 0.32% |
| 2024-06-11 | 0 | 62.00 | 61.50 | 67.50 | 61.72 | 62.10 | 300 | 18,577 | 61.923 | 62.00 | 61.50 | 67.50 | 61.72 | 62.10 | 300 | 61.923 | -0.32% |
| 2024-06-07 | 0 | 62.20 | 62.00 | 67.50 | - | - | 0 | 0 | - | 62.20 | 62.00 | 67.50 | - | - | 0 | - | 0.00% |
| 2024-06-06 | 0 | 62.20 | 62.20 | 67.50 | - | - | 0 | 0 | - | 62.20 | 62.20 | 67.50 | - | - | 0 | - | 0.16% |
| 2024-06-05 | 0 | 62.10 | 61.46 | 67.50 | - | - | 0 | 0 | - | 62.10 | 61.46 | 67.50 | - | - | 0 | - | 0.00% |
| 2024-06-04 | 0 | 62.10 | 62.10 | 67.50 | 61.76 | 62.72 | 8,650 | 537,389 | 62.126 | 62.10 | 62.10 | 67.50 | 61.76 | 62.72 | 8,650 | 62.126 | -2.27% |
| 2024-06-03 | 0 | 63.54 | 62.90 | 67.50 | 63.02 | 63.54 | 8,000 | 506,240 | 63.280 | 63.54 | 62.90 | 67.50 | 63.02 | 63.54 | 8,000 | 63.280 | 1.76% |
| 2024-05-31 | 0 | 62.44 | 62.44 | - | 62.40 | 62.44 | 8,000 | 499,360 | 62.420 | 62.44 | 62.44 | - | 62.40 | 62.44 | 8,000 | 62.420 | -1.14% |
| 2024-05-30 | 0 | 63.16 | - | 63.16 | - | - | 0 | 0 | - | 63.16 | - | 63.16 | - | - | 0 | - | 0.00% |
| 2024-05-29 | 0 | 63.16 | - | - | - | - | 0 | 0 | - | 63.16 | - | - | - | - | 0 | - | -1.16% |
| 2024-05-28 | 0 | 63.90 | - | - | 63.90 | 63.90 | 1,250 | 79,875 | 63.900 | 63.90 | - | - | 63.90 | 63.90 | 1,250 | 63.900 | -0.75% |
| 2024-05-27 | 0 | 64.38 | - | - | - | - | 0 | 0 | - | 64.38 | - | - | - | - | 0 | - | 1.10% |
| 2024-05-24 | 0 | 63.68 | - | - | 63.68 | 63.68 | 300 | 19,104 | 63.680 | 63.68 | - | - | 63.68 | 63.68 | 300 | 63.680 | 0.60% |
| 2024-05-23 | 0 | 63.30 | 63.30 | - | - | - | 0 | 0 | - | 63.30 | 63.30 | - | - | - | 0 | - | 0.99% |
| 2024-05-22 | 0 | 62.68 | 61.80 | - | - | - | 0 | 0 | - | 62.68 | 61.80 | - | - | - | 0 | - | 0.00% |
| 2024-05-21 | 0 | 62.68 | 61.80 | - | - | - | 0 | 0 | - | 62.68 | 61.80 | - | - | - | 0 | - | -0.73% |
| 2024-05-20 | 0 | 63.14 | 61.80 | - | 63.14 | 63.20 | 8,000 | 505,360 | 63.170 | 63.14 | 61.80 | - | 63.14 | 63.20 | 8,000 | 63.170 | -0.54% |
| 2024-05-17 | 0 | 63.48 | 61.80 | - | 63.30 | 63.50 | 8,000 | 507,830 | 63.479 | 63.48 | 61.80 | - | 63.30 | 63.50 | 8,000 | 63.479 | -0.09% |
| 2024-05-16 | 0 | 63.54 | - | - | 63.30 | 63.54 | 8,000 | 507,360 | 63.420 | 63.54 | - | - | 63.30 | 63.54 | 8,000 | 63.420 | 2.78% |
| 2024-05-14 | 0 | 61.82 | 61.80 | - | 61.82 | 61.82 | 500 | 30,910 | 61.820 | 61.82 | 61.80 | - | 61.82 | 61.82 | 500 | 61.820 | -0.29% |
| 2024-05-13 | 0 | 62.00 | - | - | 62.00 | 63.00 | 5,050 | 313,150 | 62.010 | 62.00 | - | - | 62.00 | 63.00 | 5,050 | 62.010 | -2.30% |
| 2024-05-10 | 0 | 63.46 | - | - | 63.46 | 63.46 | 100 | 6,346 | 63.460 | 63.46 | - | - | 63.46 | 63.46 | 100 | 63.460 | 3.02% |
| 2024-05-09 | 0 | 61.60 | 61.38 | 61.98 | 61.60 | 61.60 | 4,000 | 246,400 | 61.600 | 61.60 | 61.38 | 61.98 | 61.60 | 61.60 | 4,000 | 61.600 | 0.16% |
| 2024-05-08 | 0 | 61.50 | - | - | 61.50 | 61.54 | 9,000 | 553,700 | 61.522 | 61.50 | - | - | 61.50 | 61.54 | 9,000 | 61.522 | -0.45% |
| 2024-05-07 | 0 | 61.78 | 61.78 | - | 61.70 | 61.70 | 50 | 3,085 | 61.700 | 61.78 | 61.78 | - | 61.70 | 61.70 | 50 | 61.700 | 0.13% |
| 2024-05-06 | 0 | 61.70 | - | - | 61.70 | 61.70 | 250 | 15,425 | 61.700 | 61.70 | - | - | 61.70 | 61.70 | 250 | 61.700 | 2.53% |
| 2024-05-03 | 0 | 60.18 | 60.10 | 60.56 | 60.00 | 60.00 | 100 | 6,000 | 60.000 | 60.18 | 60.10 | 60.56 | 60.00 | 60.00 | 100 | 60.000 | 0.17% |
| 2024-05-02 | 0 | 60.08 | - | 60.08 | 60.04 | 60.10 | 5,000 | 300,248 | 60.050 | 60.08 | - | 60.08 | 60.04 | 60.10 | 5,000 | 60.050 | 0.97% |
| 2024-04-30 | 0 | 59.50 | - | - | 59.30 | 59.50 | 8,000 | 475,200 | 59.400 | 59.50 | - | - | 59.30 | 59.50 | 8,000 | 59.400 | 1.02% |
| 2024-04-29 | 0 | 58.90 | 58.90 | 59.60 | - | - | 0 | 0 | - | 58.90 | 58.90 | 59.60 | - | - | 0 | - | 0.96% |
| 2024-04-26 | 0 | 58.34 | 58.14 | 58.80 | 58.34 | 58.60 | 150 | 8,764 | 58.427 | 58.34 | 58.14 | 58.80 | 58.34 | 58.60 | 150 | 58.427 | -0.55% |
| 2024-04-25 | 0 | 58.66 | 58.20 | 58.66 | 59.08 | 59.08 | 3,350 | 197,918 | 59.080 | 58.66 | 58.20 | 58.66 | 59.08 | 59.08 | 3,350 | 59.080 | -1.58% |
| 2024-04-24 | 0 | 59.60 | 59.00 | 59.60 | 59.60 | 59.84 | 250 | 14,912 | 59.648 | 59.60 | 59.00 | 59.60 | 59.60 | 59.84 | 250 | 59.648 | 0.78% |
| 2024-04-23 | 0 | 59.14 | 58.44 | 59.14 | - | - | 0 | 0 | - | 59.14 | 58.44 | 59.14 | - | - | 0 | - | -0.54% |
| 2024-04-22 | 0 | 59.46 | 58.76 | 59.46 | 59.46 | 59.46 | 100 | 5,946 | 59.460 | 59.46 | 58.76 | 59.46 | 59.46 | 59.46 | 100 | 59.460 | 2.62% |
| 2024-04-19 | 0 | 57.94 | 57.94 | - | - | - | 0 | 0 | - | 57.94 | 57.94 | - | - | - | 0 | - | 2.37% |
| 2024-04-18 | 0 | 56.60 | - | - | - | - | 0 | 0 | - | 56.60 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-17 | 0 | 56.60 | 56.60 | 57.40 | - | - | 0 | 0 | - | 56.60 | 56.60 | 57.40 | - | - | 0 | - | 1.18% |
| 2024-04-16 | 0 | 55.94 | - | - | 55.94 | 56.38 | 600 | 33,634 | 56.057 | 55.94 | - | - | 55.94 | 56.38 | 600 | 56.057 | -1.51% |
| 2024-04-15 | 0 | 56.80 | 56.64 | - | 56.80 | 58.02 | 200 | 11,421 | 57.105 | 56.80 | 56.64 | - | 56.80 | 58.02 | 200 | 57.105 | -3.07% |
| 2024-04-12 | 0 | 58.60 | 58.02 | - | - | - | 0 | 0 | - | 58.60 | 58.02 | - | - | - | 0 | - | 0.00% |
| 2024-04-11 | 0 | 58.60 | 58.20 | 68.00 | 58.46 | 59.12 | 400 | 23,445 | 58.613 | 58.60 | 58.20 | 68.00 | 58.46 | 59.12 | 400 | 58.613 | -1.84% |
| 2024-04-10 | 0 | 59.70 | 59.12 | 68.00 | - | - | 0 | 0 | - | 59.70 | 59.12 | 68.00 | - | - | 0 | - | 0.00% |
| 2024-04-09 | 0 | 59.70 | 59.12 | 68.00 | 59.50 | 59.72 | 400 | 23,868 | 59.670 | 59.70 | 59.12 | 68.00 | 59.50 | 59.72 | 400 | 59.670 | -0.70% |
| 2024-04-08 | 0 | 60.12 | 59.80 | 68.00 | 60.12 | 60.50 | 4,250 | 256,040 | 60.245 | 60.12 | 59.80 | 68.00 | 60.12 | 60.50 | 4,250 | 60.245 | -2.34% |
| 2024-04-05 | 0 | 61.56 | 60.50 | 68.00 | - | - | 0 | 0 | - | 61.56 | 60.50 | 68.00 | - | - | 0 | - | 0.00% |
| 2024-04-03 | 0 | 61.56 | 60.50 | 68.00 | 61.56 | 61.56 | 100 | 6,156 | 61.560 | 61.56 | 60.50 | 68.00 | 61.56 | 61.56 | 100 | 61.560 | 0.16% |
| 2024-04-02 | 0 | 61.46 | 60.50 | 61.46 | 61.46 | 61.50 | 200 | 12,296 | 61.480 | 61.46 | 60.50 | 61.46 | 61.46 | 61.50 | 200 | 61.480 | -0.58% |
| 2024-03-28 | 0 | 61.82 | 61.50 | 61.82 | 61.68 | 61.98 | 150 | 9,282 | 61.880 | 61.82 | 61.50 | 61.82 | 61.68 | 61.98 | 150 | 61.880 | -0.51% |
| 2024-03-27 | 0 | 62.14 | 62.00 | 62.14 | 62.44 | 62.50 | 950 | 59,372 | 62.497 | 62.14 | 62.00 | 62.14 | 62.44 | 62.50 | 950 | 62.497 | 2.85% |
| 2024-03-26 | 0 | 60.42 | 60.32 | 60.72 | 60.42 | 60.42 | 100 | 6,042 | 60.420 | 60.42 | 60.32 | 60.72 | 60.42 | 60.42 | 100 | 60.420 | 0.80% |
| 2024-03-25 | 0 | 59.94 | 59.94 | 60.26 | - | - | 0 | 0 | - | 59.94 | 59.94 | 60.26 | - | - | 0 | - | 0.03% |
| 2024-03-22 | 0 | 59.92 | 59.92 | 60.00 | 59.92 | 59.92 | 300 | 17,976 | 59.920 | 59.92 | 59.92 | 60.00 | 59.92 | 59.92 | 300 | 59.920 | -0.03% |
| 2024-03-21 | 0 | 59.94 | 59.94 | 60.18 | 59.80 | 59.94 | 1,000 | 59,921 | 59.921 | 59.94 | 59.94 | 60.18 | 59.80 | 59.94 | 1,000 | 59.921 | 0.07% |
| 2024-03-20 | 0 | 59.90 | 59.80 | 59.90 | 59.60 | 60.00 | 4,300 | 257,263 | 59.829 | 59.90 | 59.80 | 59.90 | 59.60 | 60.00 | 4,300 | 59.829 | -1.06% |
| 2024-03-19 | 0 | 60.54 | 60.30 | 60.54 | 60.80 | 63.28 | 1,200 | 75,431 | 62.859 | 60.54 | 60.30 | 60.54 | 60.80 | 63.28 | 1,200 | 62.859 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy