Bosera HashKey Bitcoin ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03008 | 2024-04-30 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 0 | 6.695 | 6.680 | 7.300 | 6.640 | 6.800 | 100,600 | 671,669 | 6.6766 | 6.695 | 6.680 | 7.300 | 6.640 | 6.800 | 100,600 | 6.6766 | -2.26% |
| 2025-12-29 | 0 | 6.850 | 6.800 | 7.300 | 6.730 | 6.900 | 252,000 | 1,719,568 | 6.8237 | 6.850 | 6.800 | 7.300 | 6.730 | 6.900 | 252,000 | 6.8237 | 2.62% |
| 2025-12-24 | 0 | 6.675 | 6.670 | 7.300 | 6.655 | 6.720 | 119,300 | 795,721 | 6.6699 | 6.675 | 6.670 | 7.300 | 6.655 | 6.720 | 119,300 | 6.6699 | -0.45% |
| 2025-12-23 | 0 | 6.705 | 6.700 | 7.300 | 6.680 | 6.790 | 113,500 | 764,134 | 6.7325 | 6.705 | 6.700 | 7.300 | 6.680 | 6.790 | 113,500 | 6.7325 | -1.69% |
| 2025-12-22 | 0 | 6.820 | 6.815 | 7.300 | 6.750 | 6.825 | 291,300 | 1,982,184 | 6.8046 | 6.820 | 6.815 | 7.300 | 6.750 | 6.825 | 291,300 | 6.8046 | 1.19% |
| 2025-12-19 | 0 | 6.740 | 6.720 | 7.300 | 6.520 | 6.740 | 126,629 | 839,493 | 6.6295 | 6.740 | 6.720 | 7.300 | 6.520 | 6.740 | 126,629 | 6.6295 | 1.51% |
| 2025-12-18 | 0 | 6.640 | 6.600 | 6.660 | 6.590 | 6.660 | 68,100 | 451,539 | 6.6305 | 6.640 | 6.600 | 6.660 | 6.590 | 6.660 | 68,100 | 6.6305 | -0.30% |
| 2025-12-17 | 0 | 6.660 | 6.660 | 6.820 | 6.600 | 6.720 | 52,568 | 351,336 | 6.6835 | 6.660 | 6.660 | 6.820 | 6.600 | 6.720 | 52,568 | 6.6835 | 1.22% |
| 2025-12-16 | 0 | 6.580 | 6.570 | 6.630 | 6.540 | 6.640 | 485,000 | 3,189,201 | 6.5757 | 6.580 | 6.570 | 6.630 | 6.540 | 6.640 | 485,000 | 6.5757 | -4.36% |
| 2025-12-15 | 0 | 6.880 | 6.840 | 7.300 | 6.795 | 7.080 | 172,200 | 1,180,502 | 6.8554 | 6.880 | 6.840 | 7.300 | 6.795 | 7.080 | 172,200 | 6.8554 | -2.89% |
| 2025-12-12 | 0 | 7.085 | 6.910 | 7.120 | 7.050 | 7.100 | 1,373,600 | 9,692,089 | 7.0560 | 7.085 | 6.910 | 7.120 | 7.050 | 7.100 | 1,373,600 | 7.0560 | 2.53% |
| 2025-12-11 | 0 | 6.910 | 6.880 | 7.100 | 6.850 | 7.015 | 686,300 | 4,751,901 | 6.9239 | 6.910 | 6.880 | 7.100 | 6.850 | 7.015 | 686,300 | 6.9239 | -2.54% |
| 2025-12-10 | 0 | 7.090 | 7.090 | 7.150 | 7.000 | 7.100 | 9,532,000 | 67,277,818 | 7.0581 | 7.090 | 7.090 | 7.150 | 7.000 | 7.100 | 9,532,000 | 7.0581 | 2.09% |
| 2025-12-09 | 0 | 6.945 | 6.900 | 7.030 | 6.890 | 6.945 | 356,937 | 2,466,271 | 6.9095 | 6.945 | 6.900 | 7.030 | 6.890 | 6.945 | 356,937 | 6.9095 | -1.35% |
| 2025-12-08 | 0 | 7.040 | 7.000 | 7.150 | 6.985 | 7.085 | 178,900 | 1,254,006 | 7.0095 | 7.040 | 7.000 | 7.150 | 6.985 | 7.085 | 178,900 | 7.0095 | -0.64% |
| 2025-12-05 | 0 | 7.085 | 7.085 | 7.090 | 7.070 | 7.130 | 214,807 | 1,523,810 | 7.0939 | 7.085 | 7.085 | 7.090 | 7.070 | 7.130 | 214,807 | 7.0939 | -1.25% |
| 2025-12-04 | 0 | 7.175 | 7.140 | 7.280 | 7.140 | 7.225 | 354,100 | 2,541,565 | 7.1775 | 7.175 | 7.140 | 7.280 | 7.140 | 7.225 | 354,100 | 7.1775 | 0.35% |
| 2025-12-03 | 0 | 7.150 | 7.130 | 7.150 | 7.000 | 7.205 | 495,700 | 3,542,254 | 7.1460 | 7.150 | 7.130 | 7.150 | 7.000 | 7.205 | 495,700 | 7.1460 | 6.88% |
| 2025-12-02 | 0 | 6.690 | 6.690 | 6.980 | 6.635 | 6.705 | 266,760 | 1,780,070 | 6.6729 | 6.690 | 6.690 | 6.980 | 6.635 | 6.705 | 266,760 | 6.6729 | 0.45% |
| 2025-12-01 | 0 | 6.660 | 6.660 | 7.490 | 6.580 | 6.980 | 267,700 | 1,782,273 | 6.6577 | 6.660 | 6.660 | 7.490 | 6.580 | 6.980 | 267,700 | 6.6577 | -4.58% |
| 2025-11-28 | 0 | 6.980 | 6.960 | 7.040 | 6.960 | 7.045 | 116,400 | 814,250 | 6.9953 | 6.980 | 6.960 | 7.040 | 6.960 | 7.045 | 116,400 | 6.9953 | -0.71% |
| 2025-11-27 | 0 | 7.030 | 7.020 | 7.050 | 6.960 | 7.060 | 526,300 | 3,688,541 | 7.0084 | 7.030 | 7.020 | 7.050 | 6.960 | 7.060 | 526,300 | 7.0084 | 4.07% |
| 2025-11-26 | 0 | 6.755 | 6.735 | 6.775 | 6.695 | 6.770 | 204,906 | 1,380,984 | 6.7396 | 6.755 | 6.735 | 6.775 | 6.695 | 6.770 | 204,906 | 6.7396 | 0.67% |
| 2025-11-25 | 0 | 6.710 | 6.705 | 6.770 | 6.705 | 6.775 | 163,400 | 1,102,203 | 6.7454 | 6.710 | 6.705 | 6.770 | 6.705 | 6.775 | 163,400 | 6.7454 | 0.37% |
| 2025-11-24 | 0 | 6.685 | 6.680 | 6.745 | 6.625 | 6.750 | 900,800 | 5,994,230 | 6.6543 | 6.685 | 6.680 | 6.745 | 6.625 | 6.750 | 900,800 | 6.6543 | 3.56% |
| 2025-11-21 | 0 | 6.455 | 6.455 | 6.460 | 6.280 | 6.795 | 868,626 | 5,695,903 | 6.5574 | 6.455 | 6.455 | 6.460 | 6.280 | 6.795 | 868,626 | 6.5574 | -8.96% |
| 2025-11-20 | 0 | 7.090 | 7.130 | 7.180 | 7.045 | 7.150 | 163,700 | 1,162,592 | 7.1020 | 7.090 | 7.130 | 7.180 | 7.045 | 7.150 | 163,700 | 7.1020 | 0.35% |
| 2025-11-19 | 0 | 7.065 | 7.050 | 7.230 | 6.930 | 7.130 | 194,900 | 1,376,361 | 7.0619 | 7.065 | 7.050 | 7.230 | 6.930 | 7.130 | 194,900 | 7.0619 | 1.95% |
| 2025-11-18 | 0 | 6.930 | 6.930 | 6.980 | 6.845 | 7.150 | 793,800 | 5,517,995 | 6.9514 | 6.930 | 6.930 | 6.980 | 6.845 | 7.150 | 793,800 | 6.9514 | -5.52% |
| 2025-11-17 | 0 | 7.335 | 7.335 | 7.360 | 7.255 | 7.395 | 525,600 | 3,839,799 | 7.3056 | 7.335 | 7.335 | 7.360 | 7.255 | 7.395 | 525,600 | 7.3056 | -1.54% |
| 2025-11-14 | 0 | 7.450 | 7.450 | 7.490 | 7.395 | 7.700 | 830,700 | 6,233,404 | 7.5038 | 7.450 | 7.450 | 7.490 | 7.395 | 7.700 | 830,700 | 7.5038 | -6.17% |
| 2025-11-13 | 0 | 7.940 | 7.930 | 8.100 | 7.750 | 7.975 | 260,650 | 2,052,028 | 7.8727 | 7.940 | 7.930 | 8.100 | 7.750 | 7.975 | 260,650 | 7.8727 | 0.13% |
| 2025-11-12 | 0 | 7.930 | 7.920 | 7.935 | 7.900 | 7.955 | 354,300 | 2,811,826 | 7.9363 | 7.930 | 7.920 | 7.935 | 7.900 | 7.955 | 354,300 | 7.9363 | -1.37% |
| 2025-11-11 | 0 | 8.040 | 8.040 | 8.280 | 8.040 | 8.230 | 319,440 | 2,612,000 | 8.1768 | 8.040 | 8.040 | 8.280 | 8.040 | 8.230 | 319,440 | 8.1768 | -1.71% |
| 2025-11-10 | 0 | 8.180 | 8.175 | 8.180 | 8.115 | 8.180 | 334,400 | 2,723,953 | 8.1458 | 8.180 | 8.175 | 8.180 | 8.115 | 8.180 | 334,400 | 8.1458 | 4.60% |
| 2025-11-07 | 0 | 7.820 | 7.810 | 7.925 | 7.745 | 7.860 | 78,913 | 615,459 | 7.7992 | 7.820 | 7.810 | 7.925 | 7.745 | 7.860 | 78,913 | 7.7992 | -1.32% |
| 2025-11-06 | 0 | 7.925 | 7.920 | 7.950 | 7.890 | 7.980 | 121,000 | 960,568 | 7.9386 | 7.925 | 7.920 | 7.950 | 7.890 | 7.980 | 121,000 | 7.9386 | 1.21% |
| 2025-11-05 | 0 | 7.830 | 7.830 | 8.015 | 7.590 | 7.855 | 573,600 | 4,438,194 | 7.7374 | 7.830 | 7.830 | 8.015 | 7.590 | 7.855 | 573,600 | 7.7374 | -2.31% |
| 2025-11-04 | 0 | 8.015 | 8.015 | 8.100 | 8.000 | 8.265 | 211,700 | 1,719,448 | 8.1221 | 8.015 | 8.015 | 8.100 | 8.000 | 8.265 | 211,700 | 8.1221 | -3.02% |
| 2025-11-03 | 0 | 8.265 | 8.245 | 8.265 | 8.230 | 8.430 | 455,500 | 3,802,173 | 8.3473 | 8.265 | 8.245 | 8.265 | 8.230 | 8.430 | 455,500 | 8.3473 | -1.55% |
| 2025-10-31 | 0 | 8.395 | 8.390 | 8.400 | 8.340 | 8.500 | 266,700 | 2,244,840 | 8.4171 | 8.395 | 8.390 | 8.400 | 8.340 | 8.500 | 266,700 | 8.4171 | -1.76% |
| 2025-10-30 | 0 | 8.545 | 8.500 | 8.575 | 8.335 | 8.550 | 318,150 | 2,697,595 | 8.4790 | 8.545 | 8.500 | 8.575 | 8.335 | 8.550 | 318,150 | 8.4790 | -2.34% |
| 2025-10-28 | 0 | 8.750 | 8.745 | 8.750 | 8.720 | 8.820 | 198,700 | 1,735,886 | 8.7362 | 8.750 | 8.745 | 8.750 | 8.720 | 8.820 | 198,700 | 8.7362 | -1.46% |
| 2025-10-27 | 0 | 8.880 | 8.880 | 8.935 | 8.705 | 8.910 | 251,500 | 2,228,049 | 8.8590 | 8.880 | 8.880 | 8.935 | 8.705 | 8.910 | 251,500 | 8.8590 | 4.16% |
| 2025-10-24 | 0 | 8.525 | 8.530 | 8.540 | 8.475 | 8.575 | 102,200 | 870,648 | 8.5191 | 8.525 | 8.530 | 8.540 | 8.475 | 8.575 | 102,200 | 8.5191 | 1.49% |
| 2025-10-23 | 0 | 8.400 | 8.385 | 8.450 | 8.310 | 8.470 | 157,752 | 1,319,364 | 8.3635 | 8.400 | 8.385 | 8.450 | 8.310 | 8.470 | 157,752 | 8.3635 | 1.02% |
| 2025-10-22 | 0 | 8.315 | 8.300 | 8.600 | 8.280 | 8.340 | 115,700 | 961,723 | 8.3122 | 8.315 | 8.300 | 8.600 | 8.280 | 8.340 | 115,700 | 8.3122 | 0.06% |
| 2025-10-21 | 0 | 8.310 | 8.310 | 8.550 | 8.260 | 8.525 | 475,100 | 3,981,964 | 8.3813 | 8.310 | 8.310 | 8.550 | 8.260 | 8.525 | 475,100 | 8.3813 | -2.81% |
| 2025-10-20 | 0 | 8.550 | 8.545 | 8.555 | 8.125 | 8.560 | 358,100 | 3,014,431 | 8.4178 | 8.550 | 8.545 | 8.555 | 8.125 | 8.560 | 358,100 | 8.4178 | 5.56% |
| 2025-10-17 | 0 | 8.100 | 8.050 | 8.135 | 8.100 | 8.510 | 590,200 | 4,884,088 | 8.2753 | 8.100 | 8.050 | 8.135 | 8.100 | 8.510 | 590,200 | 8.2753 | -4.82% |
| 2025-10-16 | 0 | 8.510 | 8.500 | 8.700 | 8.510 | 8.605 | 292,664 | 2,502,435 | 8.5505 | 8.510 | 8.500 | 8.700 | 8.510 | 8.605 | 292,664 | 8.5505 | -1.68% |
| 2025-10-15 | 0 | 8.655 | 8.610 | 8.705 | 8.610 | 8.730 | 145,902 | 1,264,604 | 8.6675 | 8.655 | 8.610 | 8.705 | 8.610 | 8.730 | 145,902 | 8.6675 | 0.87% |
| 2025-10-14 | 0 | 8.580 | 8.580 | 8.760 | 8.575 | 8.885 | 262,600 | 2,279,653 | 8.6811 | 8.580 | 8.580 | 8.760 | 8.575 | 8.885 | 262,600 | 8.6811 | -3.38% |
| 2025-10-13 | 0 | 8.880 | 8.865 | 8.900 | 8.810 | 9.200 | 803,340 | 7,164,701 | 8.9186 | 8.880 | 8.865 | 8.900 | 8.810 | 9.200 | 803,340 | 8.9186 | -4.57% |
| 2025-10-10 | 0 | 9.305 | 9.300 | 9.365 | 9.300 | 9.380 | 308,800 | 2,888,136 | 9.3528 | 9.305 | 9.300 | 9.365 | 9.300 | 9.380 | 308,800 | 9.3528 | -0.80% |
| 2025-10-09 | 0 | 9.380 | 9.350 | 9.390 | 9.345 | 9.445 | 320,880 | 3,013,400 | 9.3910 | 9.380 | 9.350 | 9.390 | 9.345 | 9.445 | 320,880 | 9.3910 | 0.37% |
| 2025-10-08 | 0 | 9.345 | 9.345 | 9.380 | 9.310 | 9.480 | 220,900 | 2,068,770 | 9.3652 | 9.345 | 9.345 | 9.380 | 9.310 | 9.480 | 220,900 | 9.3652 | -1.63% |
| 2025-10-06 | 0 | 9.500 | 9.485 | 9.495 | 9.485 | 9.555 | 399,600 | 3,804,647 | 9.5211 | 9.500 | 9.485 | 9.495 | 9.485 | 9.555 | 399,600 | 9.5211 | 3.26% |
| 2025-10-03 | 0 | 9.200 | 9.150 | 9.215 | 9.200 | 9.270 | 297,764 | 2,750,336 | 9.2366 | 9.200 | 9.150 | 9.215 | 9.200 | 9.270 | 297,764 | 9.2366 | 0.93% |
| 2025-10-02 | 0 | 9.115 | 9.115 | 9.130 | 9.000 | 9.160 | 464,882 | 4,239,443 | 9.1194 | 9.115 | 9.115 | 9.130 | 9.000 | 9.160 | 464,882 | 9.1194 | 4.23% |
| 2025-09-30 | 0 | 8.745 | 8.630 | 8.800 | 8.745 | 8.830 | 384,000 | 3,372,575 | 8.7827 | 8.745 | 8.630 | 8.800 | 8.745 | 8.830 | 384,000 | 8.7827 | 1.75% |
| 2025-09-29 | 0 | 8.595 | 8.590 | 8.600 | 8.565 | 8.625 | 117,900 | 1,013,399 | 8.5954 | 8.595 | 8.590 | 8.600 | 8.565 | 8.625 | 117,900 | 8.5954 | 2.38% |
| 2025-09-26 | 0 | 8.395 | 8.395 | 8.450 | 8.380 | 8.490 | 315,900 | 2,660,630 | 8.4224 | 8.395 | 8.395 | 8.450 | 8.380 | 8.490 | 315,900 | 8.4224 | -2.27% |
| 2025-09-25 | 0 | 8.590 | 8.565 | 8.590 | 8.560 | 8.680 | 126,056 | 1,089,990 | 8.6469 | 8.590 | 8.565 | 8.590 | 8.560 | 8.680 | 126,056 | 8.6469 | -0.64% |
| 2025-09-24 | 0 | 8.645 | 8.640 | 9.200 | 8.580 | 8.695 | 144,500 | 1,247,179 | 8.6310 | 8.645 | 8.640 | 9.200 | 8.580 | 8.695 | 144,500 | 8.6310 | -0.58% |
| 2025-09-23 | 0 | 8.695 | 8.690 | 9.200 | 8.570 | 8.700 | 149,367 | 1,292,703 | 8.6545 | 8.695 | 8.690 | 9.200 | 8.570 | 8.700 | 149,367 | 8.6545 | 0.69% |
| 2025-09-22 | 0 | 8.635 | 8.620 | 8.635 | 8.580 | 8.870 | 329,500 | 2,872,734 | 8.7185 | 8.635 | 8.620 | 8.635 | 8.580 | 8.870 | 329,500 | 8.7185 | -3.84% |
| 2025-09-19 | 0 | 8.980 | 8.965 | 8.990 | 8.960 | 9.005 | 156,309 | 1,404,923 | 8.9881 | 8.980 | 8.965 | 8.990 | 8.960 | 9.005 | 156,309 | 8.9881 | -0.11% |
| 2025-09-18 | 0 | 8.990 | 8.980 | 9.035 | 8.940 | 9.045 | 182,200 | 1,635,331 | 8.9755 | 8.990 | 8.980 | 9.035 | 8.940 | 9.045 | 182,200 | 8.9755 | 0.06% |
| 2025-09-17 | 0 | 8.985 | 8.975 | 8.985 | 8.880 | 8.995 | 573,800 | 5,140,508 | 8.9587 | 8.985 | 8.975 | 8.985 | 8.880 | 8.995 | 573,800 | 8.9587 | 1.24% |
| 2025-09-16 | 0 | 8.875 | 8.875 | 8.880 | 8.845 | 8.910 | 528,100 | 4,687,515 | 8.8762 | 8.875 | 8.875 | 8.880 | 8.845 | 8.910 | 528,100 | 8.8762 | -0.28% |
| 2025-09-15 | 0 | 8.900 | 8.860 | 8.965 | 8.845 | 8.960 | 230,520 | 2,050,734 | 8.8961 | 8.900 | 8.860 | 8.965 | 8.845 | 8.960 | 230,520 | 8.8961 | 0.68% |
| 2025-09-12 | 0 | 8.840 | 8.850 | 8.860 | 8.830 | 8.890 | 596,578 | 5,285,758 | 8.8601 | 8.840 | 8.850 | 8.860 | 8.830 | 8.890 | 596,578 | 8.8601 | 1.03% |
| 2025-09-11 | 0 | 8.750 | 8.700 | 8.750 | 8.700 | 8.810 | 559,500 | 4,909,206 | 8.7743 | 8.750 | 8.700 | 8.750 | 8.700 | 8.810 | 559,500 | 8.7743 | 1.16% |
| 2025-09-10 | 0 | 8.650 | 8.650 | 8.655 | 8.530 | 8.645 | 467,700 | 4,008,216 | 8.5701 | 8.650 | 8.650 | 8.655 | 8.530 | 8.645 | 467,700 | 8.5701 | -0.57% |
| 2025-09-09 | 0 | 8.700 | 8.695 | 8.710 | 8.560 | 8.730 | 134,580 | 1,167,030 | 8.6716 | 8.700 | 8.695 | 8.710 | 8.560 | 8.730 | 134,580 | 8.6716 | 1.40% |
| 2025-09-08 | 0 | 8.580 | 8.580 | 8.650 | 8.530 | 8.705 | 162,800 | 1,392,765 | 8.5551 | 8.580 | 8.580 | 8.650 | 8.530 | 8.705 | 162,800 | 8.5551 | -1.49% |
| 2025-09-05 | 0 | 8.710 | 8.700 | 8.710 | 8.525 | 8.730 | 369,529 | 3,197,803 | 8.6537 | 8.710 | 8.700 | 8.710 | 8.525 | 8.730 | 369,529 | 8.6537 | 2.41% |
| 2025-09-04 | 0 | 8.505 | 8.500 | 8.510 | 8.480 | 8.625 | 843,400 | 7,215,483 | 8.5552 | 8.505 | 8.500 | 8.510 | 8.480 | 8.625 | 843,400 | 8.5552 | -0.70% |
| 2025-09-03 | 0 | 8.565 | 8.535 | 8.600 | 8.525 | 8.605 | 577,400 | 4,934,149 | 8.5455 | 8.565 | 8.535 | 8.600 | 8.525 | 8.605 | 577,400 | 8.5455 | 0.88% |
| 2025-09-02 | 0 | 8.490 | 8.450 | 8.490 | 8.400 | 8.530 | 935,600 | 7,950,546 | 8.4978 | 8.490 | 8.450 | 8.490 | 8.400 | 8.530 | 935,600 | 8.4978 | 0.83% |
| 2025-09-01 | 0 | 8.420 | 8.420 | 8.495 | 8.280 | 8.425 | 376,000 | 3,138,967 | 8.3483 | 8.420 | 8.420 | 8.495 | 8.280 | 8.425 | 376,000 | 8.3483 | -0.88% |
| 2025-08-29 | 0 | 8.495 | 8.490 | 8.540 | 8.495 | 8.615 | 148,400 | 1,272,236 | 8.5730 | 8.495 | 8.490 | 8.540 | 8.495 | 8.615 | 148,400 | 8.5730 | -2.86% |
| 2025-08-28 | 0 | 8.745 | 8.730 | 9.330 | 8.570 | 8.755 | 130,528 | 1,135,400 | 8.6985 | 8.745 | 8.730 | 9.330 | 8.570 | 8.755 | 130,528 | 8.6985 | 2.40% |
| 2025-08-27 | 0 | 8.540 | 8.530 | 8.600 | 8.535 | 8.605 | 90,500 | 775,559 | 8.5697 | 8.540 | 8.530 | 8.600 | 8.535 | 8.605 | 90,500 | 8.5697 | 0.18% |
| 2025-08-26 | 0 | 8.525 | 8.510 | 8.700 | 8.460 | 8.550 | 356,300 | 3,031,857 | 8.5093 | 8.525 | 8.510 | 8.700 | 8.460 | 8.550 | 356,300 | 8.5093 | -1.39% |
| 2025-08-25 | 0 | 8.645 | 8.645 | 8.700 | 8.635 | 8.805 | 493,000 | 4,288,409 | 8.6986 | 8.645 | 8.645 | 8.700 | 8.635 | 8.805 | 493,000 | 8.6986 | -1.31% |
| 2025-08-22 | 0 | 8.760 | 8.765 | 9.000 | 8.725 | 8.785 | 83,200 | 728,066 | 8.7508 | 8.760 | 8.765 | 9.000 | 8.725 | 8.785 | 83,200 | 8.7508 | -0.62% |
| 2025-08-21 | 0 | 8.815 | 8.800 | 9.210 | 8.790 | 8.870 | 119,085 | 1,050,133 | 8.8183 | 8.815 | 8.800 | 9.210 | 8.790 | 8.870 | 119,085 | 8.8183 | 0.28% |
| 2025-08-20 | 0 | 8.790 | 8.790 | 8.900 | 8.720 | 8.810 | 182,500 | 1,600,666 | 8.7708 | 8.790 | 8.790 | 8.900 | 8.720 | 8.810 | 182,500 | 8.7708 | -1.24% |
| 2025-08-19 | 0 | 8.900 | 8.885 | 8.965 | 8.860 | 8.965 | 261,400 | 2,332,202 | 8.9220 | 8.900 | 8.885 | 8.965 | 8.860 | 8.965 | 261,400 | 8.9220 | -0.39% |
| 2025-08-18 | 0 | 8.935 | 8.930 | 8.965 | 8.905 | 9.075 | 342,600 | 3,075,171 | 8.9760 | 8.935 | 8.930 | 8.965 | 8.905 | 9.075 | 342,600 | 8.9760 | -2.99% |
| 2025-08-15 | 0 | 9.210 | 9.210 | 9.330 | 9.200 | 9.350 | 214,200 | 1,976,305 | 9.2264 | 9.210 | 9.210 | 9.330 | 9.200 | 9.350 | 214,200 | 9.2264 | -2.69% |
| 2025-08-14 | 0 | 9.465 | 9.465 | 9.500 | 9.450 | 9.625 | 483,900 | 4,635,240 | 9.5789 | 9.465 | 9.465 | 9.500 | 9.450 | 9.625 | 483,900 | 9.5789 | 1.77% |
| 2025-08-13 | 0 | 9.300 | 9.265 | 9.300 | 9.255 | 9.305 | 120,800 | 1,121,431 | 9.2834 | 9.300 | 9.265 | 9.300 | 9.255 | 9.305 | 120,800 | 9.2834 | 0.54% |
| 2025-08-12 | 0 | 9.250 | 9.230 | 9.265 | 9.210 | 9.265 | 69,700 | 644,495 | 9.2467 | 9.250 | 9.230 | 9.265 | 9.210 | 9.265 | 69,700 | 9.2467 | -2.17% |
| 2025-08-11 | 0 | 9.455 | 9.400 | 9.455 | 9.275 | 9.510 | 239,616 | 2,261,334 | 9.4373 | 9.455 | 9.400 | 9.455 | 9.275 | 9.510 | 239,616 | 9.4373 | 3.90% |
| 2025-08-08 | 0 | 9.100 | 9.095 | 9.105 | 9.065 | 9.100 | 137,400 | 1,248,434 | 9.0861 | 9.100 | 9.095 | 9.105 | 9.065 | 9.100 | 137,400 | 9.0861 | 1.90% |
| 2025-08-07 | 0 | 8.930 | 8.930 | 8.935 | 8.890 | 8.960 | 109,356 | 976,011 | 8.9251 | 8.930 | 8.930 | 8.935 | 8.890 | 8.960 | 109,356 | 8.9251 | 0.56% |
| 2025-08-06 | 0 | 8.880 | 8.880 | 9.350 | 8.825 | 8.885 | 154,412 | 1,366,650 | 8.8507 | 8.880 | 8.880 | 9.350 | 8.825 | 8.885 | 154,412 | 8.8507 | 0.17% |
| 2025-08-05 | 0 | 8.865 | 8.865 | 8.910 | 8.850 | 8.930 | 77,500 | 689,853 | 8.9013 | 8.865 | 8.865 | 8.910 | 8.850 | 8.930 | 77,500 | 8.9013 | -0.56% |
| 2025-08-04 | 0 | 8.915 | 8.905 | 8.980 | 8.885 | 8.940 | 162,600 | 1,449,104 | 8.9121 | 8.915 | 8.905 | 8.980 | 8.885 | 8.940 | 162,600 | 8.9121 | -0.22% |
| 2025-08-01 | 0 | 8.935 | 8.930 | 9.000 | 8.905 | 9.010 | 248,400 | 2,226,473 | 8.9633 | 8.935 | 8.930 | 9.000 | 8.905 | 9.010 | 248,400 | 8.9633 | -3.35% |
| 2025-07-31 | 0 | 9.245 | 9.235 | 9.350 | 9.170 | 9.250 | 164,832 | 1,521,997 | 9.2336 | 9.245 | 9.235 | 9.350 | 9.170 | 9.250 | 164,832 | 9.2336 | 0.60% |
| 2025-07-30 | 0 | 9.190 | 9.195 | 9.200 | 9.150 | 9.230 | 47,400 | 435,246 | 9.1824 | 9.190 | 9.195 | 9.200 | 9.150 | 9.230 | 47,400 | 9.1824 | -0.76% |
| 2025-07-29 | 0 | 9.260 | 9.230 | 9.350 | 9.150 | 9.310 | 53,600 | 493,896 | 9.2145 | 9.260 | 9.230 | 9.350 | 9.150 | 9.310 | 53,600 | 9.2145 | 0.27% |
| 2025-07-28 | 0 | 9.235 | 9.235 | 9.310 | 9.100 | 9.325 | 163,769 | 1,521,866 | 9.2928 | 9.235 | 9.235 | 9.310 | 9.100 | 9.325 | 163,769 | 9.2928 | 2.95% |
| 2025-07-25 | 0 | 8.970 | 8.970 | 9.130 | 8.935 | 9.225 | 337,900 | 3,043,904 | 9.0083 | 8.970 | 8.970 | 9.130 | 8.935 | 9.225 | 337,900 | 9.0083 | -2.55% |
| 2025-07-24 | 0 | 9.205 | 9.185 | 9.230 | 9.130 | 9.280 | 182,300 | 1,684,353 | 9.2395 | 9.205 | 9.185 | 9.230 | 9.130 | 9.280 | 182,300 | 9.2395 | -0.05% |
| 2025-07-23 | 0 | 9.210 | 9.200 | 9.210 | 9.220 | 9.305 | 113,900 | 1,055,292 | 9.2651 | 9.210 | 9.200 | 9.210 | 9.220 | 9.305 | 113,900 | 9.2651 | 0.27% |
| 2025-07-22 | 0 | 9.185 | 9.185 | 9.190 | 9.080 | 9.220 | 213,982 | 1,958,175 | 9.1511 | 9.185 | 9.185 | 9.190 | 9.080 | 9.220 | 213,982 | 9.1511 | -1.13% |
| 2025-07-21 | 0 | 9.290 | 9.290 | 9.440 | 9.085 | 9.300 | 202,100 | 1,857,253 | 9.1898 | 9.290 | 9.290 | 9.440 | 9.085 | 9.300 | 202,100 | 9.1898 | -0.11% |
| 2025-07-18 | 0 | 9.300 | 9.280 | 9.320 | 9.220 | 9.400 | 220,700 | 2,067,866 | 9.3696 | 9.300 | 9.280 | 9.320 | 9.220 | 9.400 | 220,700 | 9.3696 | 0.92% |
| 2025-07-17 | 0 | 9.215 | 9.180 | 9.250 | 9.190 | 9.320 | 1,877,500 | 17,289,606 | 9.2088 | 9.215 | 9.180 | 9.250 | 9.190 | 9.320 | 1,877,500 | 9.2088 | 0.22% |
| 2025-07-16 | 0 | 9.195 | 9.200 | 9.400 | 9.110 | 9.210 | 147,200 | 1,347,894 | 9.1569 | 9.195 | 9.200 | 9.400 | 9.110 | 9.210 | 147,200 | 9.1569 | 1.27% |
| 2025-07-15 | 0 | 9.080 | 9.080 | 9.280 | 9.060 | 9.450 | 312,501 | 2,861,096 | 9.1555 | 9.080 | 9.080 | 9.280 | 9.060 | 9.450 | 312,501 | 9.1555 | -4.92% |
| 2025-07-14 | 0 | 9.550 | 9.545 | 9.590 | 9.245 | 9.565 | 371,223 | 3,499,762 | 9.4277 | 9.550 | 9.545 | 9.590 | 9.245 | 9.565 | 371,223 | 9.4277 | 4.26% |
| 2025-07-11 | 0 | 9.160 | 9.130 | 9.175 | 8.920 | 9.215 | 439,310 | 4,013,656 | 9.1363 | 9.160 | 9.130 | 9.175 | 8.920 | 9.215 | 439,310 | 9.1363 | 5.71% |
| 2025-07-10 | 0 | 8.665 | 8.655 | 8.670 | 8.580 | 8.670 | 230,737 | 1,994,050 | 8.6421 | 8.665 | 8.655 | 8.670 | 8.580 | 8.670 | 230,737 | 8.6421 | 2.36% |
| 2025-07-09 | 0 | 8.465 | 8.400 | 8.470 | 8.430 | 8.470 | 54,435 | 460,397 | 8.4577 | 8.465 | 8.400 | 8.470 | 8.430 | 8.470 | 54,435 | 8.4577 | 0.30% |
| 2025-07-08 | 0 | 8.440 | 8.425 | 8.540 | 8.370 | 8.480 | 64,795 | 544,346 | 8.4010 | 8.440 | 8.425 | 8.540 | 8.370 | 8.480 | 64,795 | 8.4010 | -0.47% |
| 2025-07-07 | 0 | 8.480 | 8.455 | 8.500 | 8.470 | 8.540 | 75,500 | 640,923 | 8.4890 | 8.480 | 8.455 | 8.500 | 8.470 | 8.540 | 75,500 | 8.4890 | 0.18% |
| 2025-07-04 | 0 | 8.465 | 8.455 | 8.465 | 8.465 | 8.545 | 105,100 | 893,693 | 8.5033 | 8.465 | 8.455 | 8.465 | 8.465 | 8.545 | 105,100 | 8.5033 | -0.41% |
| 2025-07-03 | 0 | 8.500 | 8.500 | 8.600 | 8.450 | 8.520 | 128,800 | 1,092,903 | 8.4853 | 8.500 | 8.500 | 8.600 | 8.450 | 8.520 | 128,800 | 8.4853 | 2.04% |
| 2025-07-02 | 0 | 8.330 | 8.325 | 8.420 | 8.200 | 8.360 | 132,700 | 1,092,761 | 8.2348 | 8.330 | 8.325 | 8.420 | 8.200 | 8.360 | 132,700 | 8.2348 | -0.30% |
| 2025-06-30 | 0 | 8.355 | 8.350 | 8.400 | 8.355 | 8.460 | 240,960 | 2,030,412 | 8.4263 | 8.355 | 8.350 | 8.400 | 8.355 | 8.460 | 240,960 | 8.4263 | 0.36% |
| 2025-06-27 | 0 | 8.325 | 8.325 | 8.330 | 8.325 | 8.400 | 96,900 | 808,632 | 8.3450 | 8.325 | 8.325 | 8.330 | 8.325 | 8.400 | 96,900 | 8.3450 | -1.01% |
| 2025-06-26 | 0 | 8.410 | 8.385 | 8.410 | 8.300 | 8.415 | 122,900 | 1,030,955 | 8.3886 | 8.410 | 8.385 | 8.410 | 8.300 | 8.415 | 122,900 | 8.3886 | 1.33% |
| 2025-06-25 | 0 | 8.300 | 8.295 | 8.300 | 8.235 | 8.310 | 117,900 | 976,388 | 8.2815 | 8.300 | 8.295 | 8.300 | 8.235 | 8.310 | 117,900 | 8.2815 | 1.53% |
| 2025-06-24 | 0 | 8.175 | 8.165 | 8.225 | 8.165 | 8.220 | 248,100 | 2,035,696 | 8.2051 | 8.175 | 8.165 | 8.225 | 8.165 | 8.220 | 248,100 | 8.2051 | 2.89% |
| 2025-06-23 | 0 | 7.945 | 7.930 | 8.230 | 7.810 | 8.200 | 300,800 | 2,375,033 | 7.8957 | 7.945 | 7.930 | 8.230 | 7.810 | 8.200 | 300,800 | 7.8957 | -3.52% |
| 2025-06-20 | 0 | 8.235 | 8.230 | 8.600 | 8.115 | 8.245 | 64,600 | 528,806 | 8.1859 | 8.235 | 8.230 | 8.600 | 8.115 | 8.245 | 64,600 | 8.1859 | 0.98% |
| 2025-06-19 | 0 | 8.155 | 8.145 | 8.240 | 8.140 | 8.180 | 83,700 | 683,565 | 8.1668 | 8.155 | 8.145 | 8.240 | 8.140 | 8.180 | 83,700 | 8.1668 | -0.31% |
| 2025-06-18 | 0 | 8.180 | 8.160 | 8.325 | 8.155 | 8.320 | 177,000 | 1,447,446 | 8.1777 | 8.180 | 8.160 | 8.325 | 8.155 | 8.320 | 177,000 | 8.1777 | -1.74% |
| 2025-06-17 | 0 | 8.325 | 8.090 | 8.420 | 8.295 | 8.380 | 1,886,000 | 15,747,465 | 8.3497 | 8.325 | 8.090 | 8.420 | 8.295 | 8.380 | 1,886,000 | 8.3497 | -0.24% |
| 2025-06-16 | 0 | 8.345 | 8.335 | 8.500 | 8.170 | 8.355 | 769,117 | 6,377,224 | 8.2916 | 8.345 | 8.335 | 8.500 | 8.170 | 8.355 | 769,117 | 8.2916 | 2.02% |
| 2025-06-13 | 0 | 8.180 | 8.160 | 8.600 | 8.025 | 8.195 | 262,800 | 2,121,809 | 8.0739 | 8.180 | 8.160 | 8.600 | 8.025 | 8.195 | 262,800 | 8.0739 | -2.27% |
| 2025-06-12 | 0 | 8.370 | 8.300 | 8.380 | 8.370 | 8.500 | 156,760 | 1,317,552 | 8.4049 | 8.370 | 8.300 | 8.380 | 8.370 | 8.500 | 156,760 | 8.4049 | -1.82% |
| 2025-06-11 | 0 | 8.525 | 8.500 | 8.545 | 8.525 | 8.555 | 70,000 | 597,917 | 8.5417 | 8.525 | 8.500 | 8.545 | 8.525 | 8.555 | 70,000 | 8.5417 | 0.18% |
| 2025-06-10 | 0 | 8.510 | 8.500 | 8.550 | 8.505 | 8.570 | 212,500 | 1,814,910 | 8.5408 | 8.510 | 8.500 | 8.550 | 8.505 | 8.570 | 212,500 | 8.5408 | 3.34% |
| 2025-06-09 | 0 | 8.235 | 8.230 | 8.235 | 8.200 | 8.250 | 101,900 | 838,605 | 8.2297 | 8.235 | 8.230 | 8.235 | 8.200 | 8.250 | 101,900 | 8.2297 | 2.36% |
| 2025-06-06 | 0 | 8.045 | 8.000 | 8.100 | 7.900 | 8.060 | 196,500 | 1,571,443 | 7.9972 | 8.045 | 8.000 | 8.100 | 7.900 | 8.060 | 196,500 | 7.9972 | -1.17% |
| 2025-06-05 | 0 | 8.140 | 8.130 | 8.190 | 8.130 | 8.190 | 39,500 | 322,276 | 8.1589 | 8.140 | 8.130 | 8.190 | 8.130 | 8.190 | 39,500 | 8.1589 | -0.91% |
| 2025-06-04 | 0 | 8.215 | 8.190 | 8.250 | 8.195 | 8.245 | 114,150 | 938,366 | 8.2205 | 8.215 | 8.190 | 8.250 | 8.195 | 8.245 | 114,150 | 8.2205 | 0.31% |
| 2025-06-03 | 0 | 8.190 | 8.185 | 8.295 | 8.190 | 8.300 | 251,001 | 2,065,257 | 8.2281 | 8.190 | 8.185 | 8.295 | 8.190 | 8.300 | 251,001 | 8.2281 | -0.24% |
| 2025-06-02 | 0 | 8.210 | 8.200 | 8.250 | 8.140 | 8.230 | 177,300 | 1,450,767 | 8.1826 | 8.210 | 8.200 | 8.250 | 8.140 | 8.230 | 177,300 | 8.1826 | 0.37% |
| 2025-05-30 | 0 | 8.180 | 8.160 | 8.180 | 8.175 | 8.270 | 208,600 | 1,714,437 | 8.2188 | 8.180 | 8.160 | 8.180 | 8.175 | 8.270 | 208,600 | 8.2188 | -2.68% |
| 2025-05-29 | 0 | 8.405 | 8.395 | 8.600 | 8.365 | 8.475 | 126,700 | 1,064,286 | 8.4000 | 8.405 | 8.395 | 8.600 | 8.365 | 8.475 | 126,700 | 8.4000 | -0.83% |
| 2025-05-28 | 0 | 8.475 | 8.460 | 8.535 | 8.455 | 8.535 | 132,200 | 1,120,106 | 8.4728 | 8.475 | 8.460 | 8.535 | 8.455 | 8.535 | 132,200 | 8.4728 | -0.70% |
| 2025-05-27 | 0 | 8.535 | 8.535 | 8.660 | 8.400 | 8.585 | 670,000 | 5,687,293 | 8.4885 | 8.535 | 8.535 | 8.660 | 8.400 | 8.585 | 670,000 | 8.4885 | -0.29% |
| 2025-05-26 | 0 | 8.560 | 8.525 | 8.585 | 8.500 | 8.600 | 101,200 | 863,607 | 8.5337 | 8.560 | 8.525 | 8.585 | 8.500 | 8.600 | 101,200 | 8.5337 | -0.64% |
| 2025-05-23 | 0 | 8.615 | 8.570 | 8.620 | 8.570 | 8.680 | 2,319,100 | 19,976,220 | 8.6138 | 8.615 | 8.570 | 8.620 | 8.570 | 8.680 | 2,319,100 | 8.6138 | -0.46% |
| 2025-05-22 | 0 | 8.655 | 8.625 | 8.655 | 8.525 | 8.705 | 1,027,001 | 8,878,760 | 8.6453 | 8.655 | 8.625 | 8.655 | 8.525 | 8.705 | 1,027,001 | 8.6453 | 4.28% |
| 2025-05-21 | 0 | 8.300 | 8.280 | 8.395 | 8.250 | 8.390 | 973,700 | 8,124,892 | 8.3443 | 8.300 | 8.280 | 8.395 | 8.250 | 8.390 | 973,700 | 8.3443 | 1.72% |
| 2025-05-20 | 0 | 8.160 | 8.120 | 8.190 | 8.100 | 8.290 | 182,700 | 1,503,499 | 8.2293 | 8.160 | 8.120 | 8.190 | 8.100 | 8.290 | 182,700 | 8.2293 | 2.00% |
| 2025-05-19 | 0 | 8.000 | 8.000 | 8.080 | 7.915 | 8.150 | 204,524 | 1,637,344 | 8.0056 | 8.000 | 8.000 | 8.080 | 7.915 | 8.150 | 204,524 | 8.0056 | -0.44% |
| 2025-05-16 | 0 | 8.035 | 7.900 | 8.050 | 8.035 | 8.090 | 214,000 | 1,724,665 | 8.0592 | 8.035 | 7.900 | 8.050 | 8.035 | 8.090 | 214,000 | 8.0592 | 2.03% |
| 2025-05-15 | 0 | 7.875 | 7.820 | 7.880 | 7.870 | 8.000 | 171,729 | 1,359,865 | 7.9187 | 7.875 | 7.820 | 7.880 | 7.870 | 8.000 | 171,729 | 7.9187 | -1.81% |
| 2025-05-14 | 0 | 8.020 | 8.010 | 8.020 | 7.995 | 8.055 | 251,087 | 2,014,823 | 8.0244 | 8.020 | 8.010 | 8.020 | 7.995 | 8.055 | 251,087 | 8.0244 | 1.07% |
| 2025-05-13 | 0 | 7.935 | 7.935 | 7.995 | 7.840 | 8.060 | 588,153 | 4,647,147 | 7.9013 | 7.935 | 7.935 | 7.995 | 7.840 | 8.060 | 588,153 | 7.9013 | -1.61% |
| 2025-05-12 | 0 | 8.065 | 8.025 | 8.070 | 8.010 | 8.195 | 1,711,121 | 13,777,358 | 8.0517 | 8.065 | 8.025 | 8.070 | 8.010 | 8.195 | 1,711,121 | 8.0517 | 0.81% |
| 2025-05-09 | 0 | 8.000 | 7.950 | 8.010 | 7.750 | 8.025 | 1,516,140 | 12,068,695 | 7.9601 | 8.000 | 7.950 | 8.010 | 7.750 | 8.025 | 1,516,140 | 7.9601 | 4.30% |
| 2025-05-08 | 0 | 7.670 | 7.670 | 7.680 | 7.530 | 7.670 | 269,800 | 2,061,113 | 7.6394 | 7.670 | 7.670 | 7.680 | 7.530 | 7.670 | 269,800 | 7.6394 | 2.68% |
| 2025-05-07 | 0 | 7.470 | 7.400 | 7.475 | 7.380 | 7.525 | 280,600 | 2,096,604 | 7.4719 | 7.470 | 7.400 | 7.475 | 7.380 | 7.525 | 280,600 | 7.4719 | 2.75% |
| 2025-05-06 | 0 | 7.270 | 7.270 | 7.295 | 7.250 | 7.415 | 172,900 | 1,258,143 | 7.2767 | 7.270 | 7.270 | 7.295 | 7.250 | 7.415 | 172,900 | 7.2767 | -2.22% |
| 2025-05-02 | 0 | 7.435 | 7.465 | 7.490 | 7.305 | 7.505 | 231,278 | 1,728,820 | 7.4751 | 7.435 | 7.465 | 7.490 | 7.305 | 7.505 | 231,278 | 7.4751 | 1.85% |
| 2025-04-30 | 0 | 7.300 | 7.290 | 7.325 | 7.280 | 7.335 | 167,700 | 1,225,835 | 7.3097 | 7.300 | 7.290 | 7.325 | 7.280 | 7.335 | 167,700 | 7.3097 | -0.34% |
| 2025-04-29 | 0 | 7.325 | 7.320 | 7.325 | 7.260 | 7.360 | 247,900 | 1,808,659 | 7.2959 | 7.325 | 7.320 | 7.325 | 7.260 | 7.360 | 247,900 | 7.2959 | 0.14% |
| 2025-04-28 | 0 | 7.315 | 7.310 | 7.400 | 7.165 | 7.325 | 167,500 | 1,217,278 | 7.2673 | 7.315 | 7.310 | 7.400 | 7.165 | 7.325 | 167,500 | 7.2673 | 0.83% |
| 2025-04-25 | 0 | 7.255 | 7.250 | 7.255 | 7.180 | 7.265 | 1,299,800 | 9,398,107 | 7.2304 | 7.255 | 7.250 | 7.255 | 7.180 | 7.265 | 1,299,800 | 7.2304 | 1.90% |
| 2025-04-24 | 0 | 7.120 | 6.700 | 7.120 | 7.120 | 7.210 | 473,200 | 3,381,238 | 7.1455 | 7.120 | 6.700 | 7.120 | 7.120 | 7.210 | 473,200 | 7.1455 | -1.86% |
| 2025-04-23 | 0 | 7.255 | 7.230 | 7.280 | 7.050 | 7.265 | 497,882 | 3,578,181 | 7.1868 | 7.255 | 7.230 | 7.280 | 7.050 | 7.265 | 497,882 | 7.1868 | 6.22% |
| 2025-04-22 | 0 | 6.830 | 6.820 | 6.835 | 6.770 | 6.835 | 360,620 | 2,452,231 | 6.8000 | 6.830 | 6.820 | 6.835 | 6.770 | 6.835 | 360,620 | 6.8000 | 4.51% |
| 2025-04-17 | 0 | 6.535 | 6.520 | 6.535 | 6.460 | 6.545 | 460,900 | 2,999,434 | 6.5078 | 6.535 | 6.520 | 6.535 | 6.460 | 6.545 | 460,900 | 6.5078 | 1.71% |
| 2025-04-16 | 0 | 6.425 | 6.415 | 6.480 | 6.415 | 6.500 | 238,600 | 1,537,883 | 6.4454 | 6.425 | 6.415 | 6.480 | 6.415 | 6.500 | 238,600 | 6.4454 | -2.58% |
| 2025-04-15 | 0 | 6.595 | 6.575 | 6.595 | 6.520 | 6.620 | 260,700 | 1,713,386 | 6.5723 | 6.595 | 6.575 | 6.595 | 6.520 | 6.620 | 260,700 | 6.5723 | 1.15% |
| 2025-04-14 | 0 | 6.520 | 6.430 | 6.560 | 6.255 | 6.585 | 729,100 | 4,750,863 | 6.5161 | 6.520 | 6.430 | 6.560 | 6.255 | 6.585 | 729,100 | 6.5161 | 4.24% |
| 2025-04-11 | 0 | 6.255 | 5.990 | 6.900 | 6.140 | 6.255 | 159,900 | 992,989 | 6.2101 | 6.255 | 5.990 | 6.900 | 6.140 | 6.255 | 159,900 | 6.2101 | -0.32% |
| 2025-04-10 | 0 | 6.275 | 6.250 | 6.345 | 6.270 | 6.355 | 110,940 | 701,236 | 6.3209 | 6.275 | 6.250 | 6.345 | 6.270 | 6.355 | 110,940 | 6.3209 | 4.93% |
| 2025-04-09 | 0 | 5.980 | 5.950 | 5.985 | 5.765 | 5.980 | 370,944 | 2,175,048 | 5.8635 | 5.980 | 5.950 | 5.985 | 5.765 | 5.980 | 370,944 | 5.8635 | -2.37% |
| 2025-04-08 | 0 | 6.125 | 6.090 | 6.125 | 5.900 | 6.220 | 3,605,800 | 22,104,784 | 6.1303 | 6.125 | 6.090 | 6.125 | 5.900 | 6.220 | 3,605,800 | 6.1303 | 5.88% |
| 2025-04-07 | 0 | 5.785 | 5.770 | 5.800 | 5.750 | 6.260 | 628,560 | 3,753,819 | 5.9721 | 5.785 | 5.770 | 5.800 | 5.750 | 6.260 | 628,560 | 5.9721 | -10.31% |
| 2025-04-03 | 0 | 6.450 | 6.410 | 6.900 | 6.410 | 6.525 | 238,300 | 1,535,539 | 6.4437 | 6.450 | 6.410 | 6.900 | 6.410 | 6.525 | 238,300 | 6.4437 | -1.15% |
| 2025-04-02 | 0 | 6.525 | 6.500 | 6.525 | 6.490 | 6.580 | 323,200 | 2,108,558 | 6.5240 | 6.525 | 6.500 | 6.525 | 6.490 | 6.580 | 323,200 | 6.5240 | 1.16% |
| 2025-04-01 | 0 | 6.450 | 6.445 | 6.450 | 6.385 | 6.455 | 1,498,536 | 9,598,918 | 6.4055 | 6.450 | 6.445 | 6.450 | 6.385 | 6.455 | 1,498,536 | 6.4055 | 2.38% |
| 2025-03-31 | 0 | 6.300 | 6.300 | 6.580 | 6.300 | 6.455 | 313,600 | 1,983,878 | 6.3261 | 6.300 | 6.300 | 6.580 | 6.300 | 6.455 | 313,600 | 6.3261 | -4.26% |
| 2025-03-28 | 0 | 6.580 | 6.480 | 6.700 | 6.580 | 6.750 | 152,700 | 1,017,400 | 6.6627 | 6.580 | 6.480 | 6.700 | 6.580 | 6.750 | 152,700 | 6.6627 | -2.52% |
| 2025-03-27 | 0 | 6.750 | 6.740 | 6.750 | 6.720 | 6.810 | 122,700 | 828,100 | 6.7490 | 6.750 | 6.740 | 6.750 | 6.720 | 6.810 | 122,700 | 6.7490 | -0.88% |
| 2025-03-26 | 0 | 6.810 | 6.800 | 6.815 | 6.715 | 6.815 | 133,500 | 902,839 | 6.7628 | 6.810 | 6.800 | 6.815 | 6.715 | 6.815 | 133,500 | 6.7628 | 2.18% |
| 2025-03-25 | 0 | 6.665 | 6.630 | 6.665 | 6.660 | 6.720 | 349,300 | 2,336,588 | 6.6893 | 6.665 | 6.630 | 6.665 | 6.660 | 6.720 | 349,300 | 6.6893 | -0.60% |
| 2025-03-24 | 0 | 6.705 | 6.700 | 6.800 | 6.600 | 6.725 | 1,289,300 | 8,574,900 | 6.6508 | 6.705 | 6.700 | 6.800 | 6.600 | 6.725 | 1,289,300 | 6.6508 | 3.87% |
| 2025-03-21 | 0 | 6.455 | 6.445 | 6.455 | 6.450 | 6.530 | 349,300 | 2,266,785 | 6.4895 | 6.455 | 6.445 | 6.455 | 6.450 | 6.530 | 349,300 | 6.4895 | -2.49% |
| 2025-03-20 | 0 | 6.620 | 6.620 | 6.630 | 6.440 | 6.655 | 568,682 | 3,742,187 | 6.5805 | 6.620 | 6.620 | 6.630 | 6.440 | 6.655 | 568,682 | 6.5805 | 3.20% |
| 2025-03-19 | 0 | 6.415 | 6.400 | 6.440 | 6.370 | 6.420 | 85,000 | 544,839 | 6.4099 | 6.415 | 6.400 | 6.440 | 6.370 | 6.420 | 85,000 | 6.4099 | 0.16% |
| 2025-03-18 | 0 | 6.405 | 6.405 | 6.440 | 6.340 | 6.440 | 246,500 | 1,583,320 | 6.4232 | 6.405 | 6.405 | 6.440 | 6.340 | 6.440 | 246,500 | 6.4232 | -0.77% |
| 2025-03-17 | 0 | 6.455 | 6.425 | 6.460 | 6.390 | 6.455 | 34,001 | 218,231 | 6.4184 | 6.455 | 6.425 | 6.460 | 6.390 | 6.455 | 34,001 | 6.4184 | 1.57% |
| 2025-03-14 | 0 | 6.355 | 6.335 | 6.350 | 6.295 | 6.425 | 144,400 | 913,187 | 6.3240 | 6.355 | 6.335 | 6.350 | 6.295 | 6.425 | 144,400 | 6.3240 | -1.09% |
| 2025-03-13 | 0 | 6.425 | 6.400 | 6.450 | 6.400 | 6.510 | 99,600 | 641,210 | 6.4379 | 6.425 | 6.400 | 6.450 | 6.400 | 6.510 | 99,600 | 6.4379 | 1.02% |
| 2025-03-12 | 0 | 6.360 | 6.330 | 6.450 | 6.280 | 6.450 | 113,400 | 719,233 | 6.3424 | 6.360 | 6.330 | 6.450 | 6.280 | 6.450 | 113,400 | 6.3424 | 2.33% |
| 2025-03-11 | 0 | 6.215 | 6.200 | 6.700 | 6.000 | 6.220 | 253,408 | 1,545,884 | 6.1004 | 6.215 | 6.200 | 6.700 | 6.000 | 6.220 | 253,408 | 6.1004 | -2.13% |
| 2025-03-10 | 0 | 6.350 | 6.350 | 7.280 | 6.260 | 6.450 | 356,002 | 2,253,258 | 6.3293 | 6.350 | 6.350 | 7.280 | 6.260 | 6.450 | 356,002 | 6.3293 | -6.89% |
| 2025-03-07 | 0 | 6.820 | 6.825 | 6.830 | 6.710 | 6.860 | 1,105,550 | 7,490,301 | 6.7752 | 6.820 | 6.825 | 6.830 | 6.710 | 6.860 | 1,105,550 | 6.7752 | -3.54% |
| 2025-03-06 | 0 | 7.070 | 7.065 | 7.090 | 6.980 | 7.170 | 207,506 | 1,475,646 | 7.1113 | 7.070 | 7.065 | 7.090 | 6.980 | 7.170 | 207,506 | 7.1113 | 4.12% |
| 2025-03-05 | 0 | 6.790 | 6.785 | 6.800 | 6.515 | 6.800 | 498,700 | 3,371,181 | 6.7599 | 6.790 | 6.785 | 6.800 | 6.515 | 6.800 | 498,700 | 6.7599 | 5.52% |
| 2025-03-04 | 0 | 6.435 | 6.450 | 6.605 | 6.410 | 7.080 | 1,093,622 | 7,151,430 | 6.5392 | 6.435 | 6.450 | 6.605 | 6.410 | 7.080 | 1,093,622 | 6.5392 | -10.19% |
| 2025-03-03 | 0 | 7.165 | 7.155 | 7.215 | 7.045 | 7.245 | 590,900 | 4,241,333 | 7.1778 | 7.165 | 7.155 | 7.215 | 7.045 | 7.245 | 590,900 | 7.1778 | 16.88% |
| 2025-02-28 | 0 | 6.130 | 6.105 | 6.300 | 6.110 | 6.675 | 824,740 | 5,128,002 | 6.2177 | 6.130 | 6.105 | 6.300 | 6.110 | 6.675 | 824,740 | 6.2177 | -8.23% |
| 2025-02-27 | 0 | 6.680 | 6.660 | 6.680 | 6.510 | 6.755 | 439,500 | 2,907,819 | 6.6162 | 6.680 | 6.660 | 6.680 | 6.510 | 6.755 | 439,500 | 6.6162 | -2.48% |
| 2025-02-26 | 0 | 6.850 | 6.830 | 6.875 | 6.800 | 6.890 | 353,600 | 2,420,077 | 6.8441 | 6.850 | 6.830 | 6.875 | 6.800 | 6.890 | 353,600 | 6.8441 | -0.65% |
| 2025-02-25 | 0 | 6.895 | 6.885 | 6.895 | 6.820 | 7.200 | 1,818,096 | 12,711,734 | 6.9918 | 6.895 | 6.885 | 6.895 | 6.820 | 7.200 | 1,818,096 | 6.9918 | -6.76% |
| 2025-02-24 | 0 | 7.395 | 7.395 | 7.550 | 7.345 | 7.545 | 106,000 | 782,447 | 7.3816 | 7.395 | 7.395 | 7.550 | 7.345 | 7.545 | 106,000 | 7.3816 | -2.50% |
| 2025-02-21 | 0 | 7.585 | 7.580 | 7.600 | 7.570 | 7.600 | 110,930 | 841,864 | 7.5891 | 7.585 | 7.580 | 7.600 | 7.570 | 7.600 | 110,930 | 7.5891 | 1.34% |
| 2025-02-20 | 0 | 7.485 | 7.490 | 7.505 | 7.460 | 7.515 | 186,800 | 1,398,090 | 7.4844 | 7.485 | 7.490 | 7.505 | 7.460 | 7.515 | 186,800 | 7.4844 | 1.29% |
| 2025-02-19 | 0 | 7.390 | 7.390 | 7.420 | 7.340 | 7.415 | 134,600 | 991,241 | 7.3643 | 7.390 | 7.390 | 7.420 | 7.340 | 7.415 | 134,600 | 7.3643 | 0.20% |
| 2025-02-18 | 0 | 7.375 | 7.375 | 7.405 | 7.355 | 7.435 | 193,800 | 1,435,846 | 7.4089 | 7.375 | 7.375 | 7.405 | 7.355 | 7.435 | 193,800 | 7.4089 | -0.67% |
| 2025-02-17 | 0 | 7.425 | 7.425 | 7.470 | 7.420 | 7.505 | 149,000 | 1,107,912 | 7.4357 | 7.425 | 7.425 | 7.470 | 7.420 | 7.505 | 149,000 | 7.4357 | -1.07% |
| 2025-02-14 | 0 | 7.505 | 7.490 | 7.515 | 7.460 | 7.515 | 195,100 | 1,460,114 | 7.4839 | 7.505 | 7.490 | 7.515 | 7.460 | 7.515 | 195,100 | 7.4839 | 0.94% |
| 2025-02-13 | 0 | 7.435 | 7.430 | 7.435 | 7.425 | 7.585 | 130,500 | 979,544 | 7.5061 | 7.435 | 7.430 | 7.435 | 7.425 | 7.585 | 130,500 | 7.5061 | 0.00% |
| 2025-02-12 | 0 | 7.435 | 7.415 | 7.435 | 7.360 | 7.580 | 144,400 | 1,072,258 | 7.4256 | 7.435 | 7.415 | 7.435 | 7.360 | 7.580 | 144,400 | 7.4256 | -2.43% |
| 2025-02-11 | 0 | 7.620 | 7.565 | 7.620 | 7.565 | 7.800 | 91,318 | 694,476 | 7.6050 | 7.620 | 7.565 | 7.620 | 7.565 | 7.800 | 91,318 | 7.6050 | 0.79% |
| 2025-02-10 | 0 | 7.560 | 7.540 | 7.565 | 7.375 | 7.560 | 468,400 | 3,487,084 | 7.4447 | 7.560 | 7.540 | 7.565 | 7.375 | 7.560 | 468,400 | 7.4447 | 0.87% |
| 2025-02-07 | 0 | 7.495 | 7.495 | 7.535 | 7.470 | 7.595 | 310,567 | 2,330,063 | 7.5026 | 7.495 | 7.495 | 7.535 | 7.470 | 7.595 | 310,567 | 7.5026 | -1.32% |
| 2025-02-06 | 0 | 7.595 | 7.595 | 7.600 | 7.495 | 7.625 | 236,453 | 1,781,027 | 7.5323 | 7.595 | 7.595 | 7.600 | 7.495 | 7.625 | 236,453 | 7.5323 | 0.26% |
| 2025-02-05 | 0 | 7.575 | 7.570 | 7.575 | 7.535 | 7.640 | 212,404 | 1,609,482 | 7.5775 | 7.575 | 7.570 | 7.575 | 7.535 | 7.640 | 212,404 | 7.5775 | -0.66% |
| 2025-02-04 | 0 | 7.625 | 7.620 | 7.800 | 7.430 | 7.920 | 741,750 | 5,714,955 | 7.7047 | 7.625 | 7.620 | 7.800 | 7.430 | 7.920 | 741,750 | 7.7047 | 2.69% |
| 2025-02-03 | 0 | 7.425 | 7.400 | 7.640 | 7.105 | 7.910 | 1,035,547 | 7,572,732 | 7.3128 | 7.425 | 7.400 | 7.640 | 7.105 | 7.910 | 1,035,547 | 7.3128 | -6.54% |
| 2025-01-28 | 0 | 7.945 | 7.945 | 7.975 | 7.865 | 7.980 | 115,437 | 915,034 | 7.9267 | 7.945 | 7.945 | 7.975 | 7.865 | 7.980 | 115,437 | 7.9267 | 3.59% |
| 2025-01-27 | 0 | 7.670 | 7.650 | 7.900 | 7.600 | 8.100 | 461,386 | 3,594,182 | 7.7900 | 7.670 | 7.650 | 7.900 | 7.600 | 8.100 | 461,386 | 7.7900 | -5.95% |
| 2025-01-24 | 0 | 8.155 | 8.150 | 8.155 | 7.980 | 8.165 | 150,093 | 1,215,010 | 8.0950 | 8.155 | 8.150 | 8.155 | 7.980 | 8.165 | 150,093 | 8.0950 | 2.32% |
| 2025-01-23 | 0 | 7.970 | 7.935 | 8.025 | 7.905 | 8.155 | 223,244 | 1,779,002 | 7.9689 | 7.970 | 7.935 | 8.025 | 7.905 | 8.155 | 223,244 | 7.9689 | -2.33% |
| 2025-01-22 | 0 | 8.160 | 8.160 | 8.165 | 8.060 | 8.225 | 172,886 | 1,415,889 | 8.1897 | 8.160 | 8.160 | 8.165 | 8.060 | 8.225 | 172,886 | 8.1897 | 3.23% |
| 2025-01-21 | 0 | 7.905 | 7.900 | 7.950 | 7.745 | 8.195 | 260,469 | 2,054,524 | 7.8878 | 7.905 | 7.900 | 7.950 | 7.745 | 8.195 | 260,469 | 7.8878 | -5.56% |
| 2025-01-20 | 0 | 8.370 | 8.370 | 8.375 | 7.755 | 8.450 | 1,503,782 | 12,446,162 | 8.2766 | 8.370 | 8.370 | 8.375 | 7.755 | 8.450 | 1,503,782 | 8.2766 | 6.08% |
| 2025-01-17 | 0 | 7.890 | 7.890 | 7.900 | 7.765 | 7.925 | 169,621 | 1,336,383 | 7.8786 | 7.890 | 7.890 | 7.900 | 7.765 | 7.925 | 169,621 | 7.8786 | 1.81% |
| 2025-01-16 | 0 | 7.750 | 7.720 | 7.760 | 7.710 | 7.790 | 143,431 | 1,112,646 | 7.7574 | 7.750 | 7.720 | 7.760 | 7.710 | 7.790 | 143,431 | 7.7574 | 2.58% |
| 2025-01-15 | 0 | 7.555 | 7.530 | 7.600 | 7.525 | 7.585 | 130,578 | 986,056 | 7.5515 | 7.555 | 7.530 | 7.600 | 7.525 | 7.585 | 130,578 | 7.5515 | 2.58% |
| 2025-01-14 | 0 | 7.365 | 7.340 | 7.365 | 7.340 | 7.400 | 164,726 | 1,213,392 | 7.3661 | 7.365 | 7.340 | 7.365 | 7.340 | 7.400 | 164,726 | 7.3661 | 1.52% |
| 2025-01-13 | 0 | 7.255 | 7.230 | 7.400 | 7.230 | 7.400 | 110,726 | 809,921 | 7.3146 | 7.255 | 7.230 | 7.400 | 7.230 | 7.400 | 110,726 | 7.3146 | -1.16% |
| 2025-01-10 | 0 | 7.340 | 7.340 | 7.750 | 7.105 | 7.360 | 109,887 | 797,089 | 7.2537 | 7.340 | 7.340 | 7.750 | 7.105 | 7.360 | 109,887 | 7.2537 | 1.66% |
| 2025-01-09 | 0 | 7.220 | 7.240 | 8.000 | 7.220 | 7.380 | 150,705 | 1,098,890 | 7.2917 | 7.220 | 7.240 | 8.000 | 7.220 | 7.380 | 150,705 | 7.2917 | -2.43% |
| 2025-01-08 | 0 | 7.400 | 7.385 | 7.410 | 7.380 | 7.685 | 374,638 | 2,798,835 | 7.4708 | 7.400 | 7.385 | 7.410 | 7.380 | 7.685 | 374,638 | 7.4708 | -6.33% |
| 2025-01-07 | 0 | 7.900 | 7.880 | 7.900 | 7.875 | 7.920 | 209,912 | 1,657,605 | 7.8967 | 7.900 | 7.880 | 7.900 | 7.875 | 7.920 | 209,912 | 7.8967 | 2.53% |
| 2025-01-06 | 0 | 7.705 | 7.700 | 7.770 | 7.595 | 7.750 | 1,415,583 | 10,850,061 | 7.6647 | 7.705 | 7.700 | 7.770 | 7.595 | 7.750 | 1,415,583 | 7.6647 | 3.22% |
| 2025-01-03 | 0 | 7.465 | 7.455 | 7.500 | 7.465 | 7.565 | 324,940 | 2,442,758 | 7.5176 | 7.465 | 7.455 | 7.500 | 7.465 | 7.565 | 324,940 | 7.5176 | 0.54% |
| 2025-01-02 | 0 | 7.425 | 7.420 | 7.425 | 7.345 | 7.425 | 244,403 | 1,807,921 | 7.3973 | 7.425 | 7.420 | 7.425 | 7.345 | 7.425 | 244,403 | 7.3973 | 3.63% |
| 2024-12-31 | 0 | 7.165 | 7.155 | 7.180 | 7.115 | 7.265 | 122,320 | 875,192 | 7.1549 | 7.165 | 7.155 | 7.180 | 7.115 | 7.265 | 122,320 | 7.1549 | -1.31% |
| 2024-12-30 | 0 | 7.260 | 7.255 | 7.270 | 7.125 | 7.460 | 821,731 | 5,965,469 | 7.2596 | 7.260 | 7.255 | 7.270 | 7.125 | 7.460 | 821,731 | 7.2596 | -1.44% |
| 2024-12-27 | 0 | 73.66 | 73.68 | 74.64 | 73.46 | 74.72 | 39,590 | 2,938,766 | 74.230 | 7.366 | 7.368 | 7.464 | 7.346 | 7.472 | 395,900 | 7.4230 | 0.74% |
| 2024-12-24 | 0 | 73.12 | 73.12 | 73.42 | 72.68 | 73.16 | 13,100 | 954,968 | 72.898 | 7.312 | 7.312 | 7.342 | 7.268 | 7.316 | 131,000 | 7.2898 | -1.19% |
| 2024-12-23 | 0 | 74.00 | 73.66 | 74.00 | 70.74 | 75.82 | 19,550 | 1,425,599 | 72.921 | 7.400 | 7.366 | 7.400 | 7.074 | 7.582 | 195,500 | 7.2921 | -2.40% |
| 2024-12-20 | 0 | 75.82 | 75.82 | 80.00 | 74.50 | 76.72 | 72,690 | 5,465,913 | 75.195 | 7.582 | 7.582 | 8.000 | 7.450 | 7.672 | 726,900 | 7.5195 | -3.93% |
| 2024-12-19 | 0 | 78.92 | 78.30 | 78.92 | 76.66 | 79.94 | 107,690 | 8,365,958 | 77.686 | 7.892 | 7.830 | 7.892 | 7.666 | 7.994 | 1,076,900 | 7.7686 | -2.42% |
| 2024-12-18 | 0 | 80.88 | 80.74 | 81.60 | 80.00 | 82.72 | 61,150 | 4,951,837 | 80.979 | 8.088 | 8.074 | 8.160 | 8.000 | 8.272 | 611,500 | 8.0979 | -2.22% |
| 2024-12-17 | 0 | 82.72 | 82.70 | 82.74 | 82.20 | 82.90 | 29,130 | 2,403,233 | 82.500 | 8.272 | 8.270 | 8.274 | 8.220 | 8.290 | 291,300 | 8.2500 | 1.80% |
| 2024-12-16 | 0 | 81.26 | 81.18 | 81.66 | 80.02 | 81.84 | 57,640 | 4,688,975 | 81.349 | 8.126 | 8.118 | 8.166 | 8.002 | 8.184 | 576,400 | 8.1349 | 4.72% |
| 2024-12-13 | 0 | 77.60 | 77.60 | 78.00 | 76.92 | 77.88 | 7,700 | 596,386 | 77.453 | 7.760 | 7.760 | 7.800 | 7.692 | 7.788 | 77,000 | 7.7453 | -0.46% |
| 2024-12-12 | 0 | 77.96 | 77.96 | 78.00 | 77.94 | 79.10 | 28,460 | 2,226,945 | 78.248 | 7.796 | 7.796 | 7.800 | 7.794 | 7.910 | 284,600 | 7.8248 | 3.01% |
| 2024-12-11 | 0 | 75.68 | 75.02 | 75.68 | 74.48 | 75.92 | 12,200 | 919,004 | 75.328 | 7.568 | 7.502 | 7.568 | 7.448 | 7.592 | 122,000 | 7.5328 | 0.24% |
| 2024-12-10 | 0 | 75.50 | 75.42 | 75.50 | 74.28 | 77.30 | 33,210 | 2,506,155 | 75.464 | 7.550 | 7.542 | 7.550 | 7.428 | 7.730 | 332,100 | 7.5464 | -2.43% |
| 2024-12-09 | 0 | 77.38 | 77.38 | 77.74 | 76.50 | 77.96 | 48,310 | 3,730,415 | 77.218 | 7.738 | 7.738 | 7.774 | 7.650 | 7.796 | 483,100 | 7.7218 | 1.34% |
| 2024-12-06 | 0 | 76.36 | 76.30 | 76.42 | 75.10 | 76.60 | 232,270 | 17,707,887 | 76.238 | 7.636 | 7.630 | 7.642 | 7.510 | 7.660 | 2,322,700 | 7.6238 | -3.95% |
| 2024-12-05 | 0 | 79.50 | 79.44 | 79.60 | 76.30 | 80.40 | 260,810 | 20,559,032 | 78.828 | 7.950 | 7.944 | 7.960 | 7.630 | 8.040 | 2,608,100 | 7.8828 | 5.92% |
| 2024-12-04 | 0 | 75.06 | 75.00 | 75.18 | 74.20 | 75.18 | 11,960 | 892,505 | 74.624 | 7.506 | 7.500 | 7.518 | 7.420 | 7.518 | 119,600 | 7.4624 | 1.16% |
| 2024-12-03 | 0 | 74.20 | 74.22 | 75.50 | 74.00 | 74.80 | 15,180 | 1,130,139 | 74.449 | 7.420 | 7.422 | 7.550 | 7.400 | 7.480 | 151,800 | 7.4449 | -0.51% |
| 2024-12-02 | 0 | 74.58 | 74.40 | 76.50 | 74.32 | 76.30 | 64,680 | 4,873,965 | 75.355 | 7.458 | 7.440 | 7.650 | 7.432 | 7.630 | 646,800 | 7.5355 | 0.11% |
| 2024-11-29 | 0 | 74.50 | 74.50 | 75.00 | 74.30 | 75.22 | 21,440 | 1,604,630 | 74.843 | 7.450 | 7.450 | 7.500 | 7.430 | 7.522 | 214,400 | 7.4843 | 0.59% |
| 2024-11-28 | 0 | 74.06 | 73.80 | 75.50 | 74.00 | 75.80 | 86,860 | 6,497,430 | 74.803 | 7.406 | 7.380 | 7.550 | 7.400 | 7.580 | 868,600 | 7.4803 | 1.84% |
| 2024-11-27 | 0 | 72.72 | 72.72 | 76.20 | 71.38 | 72.78 | 35,610 | 2,564,143 | 72.006 | 7.272 | 7.272 | 7.620 | 7.138 | 7.278 | 356,100 | 7.2006 | -0.16% |
| 2024-11-26 | 0 | 72.84 | 72.80 | 72.84 | 72.70 | 74.18 | 54,800 | 4,020,629 | 73.369 | 7.284 | 7.280 | 7.284 | 7.270 | 7.418 | 548,000 | 7.3369 | -4.53% |
| 2024-11-25 | 0 | 76.30 | 76.34 | 77.36 | 75.50 | 77.36 | 42,510 | 3,226,290 | 75.895 | 7.630 | 7.634 | 7.736 | 7.550 | 7.736 | 425,100 | 7.5895 | -1.37% |
| 2024-11-22 | 0 | 77.36 | 77.32 | 77.36 | 75.72 | 77.54 | 137,840 | 10,600,649 | 76.905 | 7.736 | 7.732 | 7.736 | 7.572 | 7.754 | 1,378,400 | 7.6905 | 2.74% |
| 2024-11-21 | 0 | 75.30 | 75.30 | 75.48 | 72.50 | 76.00 | 183,990 | 13,640,721 | 74.138 | 7.530 | 7.530 | 7.548 | 7.250 | 7.600 | 1,839,900 | 7.4138 | 4.29% |
| 2024-11-20 | 0 | 72.20 | 72.20 | 72.88 | 71.18 | 72.22 | 54,680 | 3,915,345 | 71.605 | 7.220 | 7.220 | 7.288 | 7.118 | 7.222 | 546,800 | 7.1605 | 1.21% |
| 2024-11-19 | 0 | 71.34 | 71.32 | 71.34 | 70.46 | 71.52 | 25,060 | 1,780,842 | 71.063 | 7.134 | 7.132 | 7.134 | 7.046 | 7.152 | 250,600 | 7.1063 | 0.00% |
| 2024-11-18 | 0 | 71.34 | 71.30 | 71.34 | 69.00 | 71.62 | 123,940 | 8,803,577 | 71.031 | 7.134 | 7.130 | 7.134 | 6.900 | 7.162 | 1,239,400 | 7.1031 | 4.60% |
| 2024-11-15 | 0 | 68.20 | 68.38 | 68.76 | 68.00 | 70.00 | 75,350 | 5,151,837 | 68.372 | 6.820 | 6.838 | 6.876 | 6.800 | 7.000 | 753,500 | 6.8372 | -3.40% |
| 2024-11-14 | 0 | 70.60 | 70.60 | 72.00 | 69.36 | 70.60 | 94,140 | 6,585,547 | 69.955 | 7.060 | 7.060 | 7.200 | 6.936 | 7.060 | 941,400 | 6.9955 | 3.88% |
| 2024-11-13 | 0 | 67.96 | 67.12 | 68.10 | 67.12 | 69.32 | 129,290 | 8,771,715 | 67.845 | 6.796 | 6.712 | 6.810 | 6.712 | 6.932 | 1,292,900 | 6.7845 | -1.96% |
| 2024-11-12 | 0 | 69.32 | 69.50 | 72.00 | 67.82 | 72.60 | 473,160 | 32,661,799 | 69.029 | 6.932 | 6.950 | 7.200 | 6.782 | 7.260 | 4,731,600 | 6.9029 | 9.82% |
| 2024-11-11 | 0 | 63.12 | 63.12 | 63.42 | 62.70 | 63.50 | 89,530 | 5,645,665 | 63.059 | 6.312 | 6.312 | 6.342 | 6.270 | 6.350 | 895,300 | 6.3059 | 6.77% |
| 2024-11-08 | 0 | 59.12 | 59.00 | 59.20 | 58.10 | 59.40 | 31,330 | 1,853,764 | 59.169 | 5.912 | 5.900 | 5.920 | 5.810 | 5.940 | 313,300 | 5.9169 | 1.79% |
| 2024-11-07 | 0 | 58.08 | 57.04 | 58.20 | 57.06 | 58.86 | 39,720 | 2,309,708 | 58.150 | 5.808 | 5.704 | 5.820 | 5.706 | 5.886 | 397,200 | 5.8150 | 1.82% |
| 2024-11-06 | 0 | 57.04 | 56.90 | 57.10 | 54.16 | 58.32 | 142,570 | 8,175,178 | 57.342 | 5.704 | 5.690 | 5.710 | 5.416 | 5.832 | 1,425,700 | 5.7342 | 7.06% |
| 2024-11-05 | 0 | 53.28 | 52.60 | 60.00 | 52.28 | 53.42 | 9,040 | 477,319 | 52.801 | 5.328 | 5.260 | 6.000 | 5.228 | 5.342 | 90,400 | 5.2801 | 0.30% |
| 2024-11-04 | 0 | 53.12 | 53.30 | 53.54 | 53.10 | 53.76 | 17,530 | 936,506 | 53.423 | 5.312 | 5.330 | 5.354 | 5.310 | 5.376 | 175,300 | 5.3423 | -0.93% |
| 2024-11-01 | 0 | 53.62 | 53.60 | 55.00 | 53.42 | 55.00 | 168,700 | 9,065,669 | 53.738 | 5.362 | 5.360 | 5.500 | 5.342 | 5.500 | 1,687,000 | 5.3738 | -4.56% |
| 2024-10-31 | 0 | 56.18 | 56.00 | 60.00 | 55.98 | 56.30 | 7,100 | 398,366 | 56.108 | 5.618 | 5.600 | 6.000 | 5.598 | 5.630 | 71,000 | 5.6108 | 0.25% |
| 2024-10-30 | 0 | 56.04 | 56.02 | 56.50 | 55.38 | 56.38 | 35,300 | 1,987,151 | 56.293 | 5.604 | 5.602 | 5.650 | 5.538 | 5.638 | 353,000 | 5.6293 | 1.71% |
| 2024-10-29 | 0 | 55.10 | 55.28 | 55.48 | 54.16 | 55.52 | 35,420 | 1,955,499 | 55.209 | 5.510 | 5.528 | 5.548 | 5.416 | 5.552 | 354,200 | 5.5209 | 3.81% |
| 2024-10-28 | 0 | 53.08 | 53.04 | 55.20 | 52.44 | 53.24 | 39,600 | 2,083,082 | 52.603 | 5.308 | 5.304 | 5.520 | 5.244 | 5.324 | 396,000 | 5.2603 | 1.57% |
| 2024-10-25 | 0 | 52.26 | 50.50 | 52.80 | 52.26 | 52.80 | 15,780 | 830,898 | 52.655 | 5.226 | 5.050 | 5.280 | 5.226 | 5.280 | 157,800 | 5.2655 | 0.50% |
| 2024-10-24 | 0 | 52.00 | 52.02 | 55.00 | 51.88 | 52.16 | 15,460 | 804,975 | 52.068 | 5.200 | 5.202 | 5.500 | 5.188 | 5.216 | 154,600 | 5.2068 | 0.42% |
| 2024-10-23 | 0 | 51.78 | 49.50 | 51.82 | 51.78 | 52.20 | 14,580 | 757,781 | 51.974 | 5.178 | 4.950 | 5.182 | 5.178 | 5.220 | 145,800 | 5.1974 | -0.84% |
| 2024-10-22 | 0 | 52.22 | 52.00 | 52.50 | 52.08 | 52.54 | 20,240 | 1,058,880 | 52.316 | 5.222 | 5.200 | 5.250 | 5.208 | 5.254 | 202,400 | 5.2316 | -1.62% |
| 2024-10-21 | 0 | 53.08 | 53.02 | 53.22 | 53.10 | 53.68 | 16,910 | 903,235 | 53.414 | 5.308 | 5.302 | 5.322 | 5.310 | 5.368 | 169,100 | 5.3414 | 1.03% |
| 2024-10-18 | 0 | 52.54 | 52.20 | 52.80 | 51.96 | 52.80 | 49,180 | 2,588,905 | 52.641 | 5.254 | 5.220 | 5.280 | 5.196 | 5.280 | 491,800 | 5.2641 | 1.08% |
| 2024-10-17 | 0 | 51.98 | 51.96 | 52.00 | 51.94 | 52.48 | 40,080 | 2,090,950 | 52.169 | 5.198 | 5.196 | 5.200 | 5.194 | 5.248 | 400,800 | 5.2169 | 0.43% |
| 2024-10-16 | 0 | 51.76 | 49.50 | 52.10 | 51.70 | 52.22 | 20,750 | 1,080,246 | 52.060 | 5.176 | 4.950 | 5.210 | 5.170 | 5.222 | 207,500 | 5.2060 | 1.73% |
| 2024-10-15 | 0 | 50.88 | 50.72 | 51.04 | 50.50 | 51.08 | 45,640 | 2,326,162 | 50.968 | 5.088 | 5.072 | 5.104 | 5.050 | 5.108 | 456,400 | 5.0968 | 1.72% |
| 2024-10-14 | 0 | 50.02 | 50.02 | 50.10 | 48.54 | 50.02 | 97,010 | 4,798,001 | 49.459 | 5.002 | 5.002 | 5.010 | 4.854 | 5.002 | 970,100 | 4.9459 | 5.84% |
| 2024-10-10 | 0 | 47.26 | 47.16 | 47.50 | 46.96 | 48.20 | 9,220 | 436,050 | 47.294 | 4.726 | 4.716 | 4.750 | 4.696 | 4.820 | 92,200 | 4.7294 | -2.19% |
| 2024-10-09 | 0 | 48.32 | 48.20 | 49.00 | 48.14 | 48.44 | 39,790 | 1,920,957 | 48.277 | 4.832 | 4.820 | 4.900 | 4.814 | 4.844 | 397,900 | 4.8277 | 0.00% |
| 2024-10-08 | 0 | 48.32 | 47.50 | 48.40 | 48.20 | 49.24 | 24,960 | 1,207,442 | 48.375 | 4.832 | 4.750 | 4.840 | 4.820 | 4.924 | 249,600 | 4.8375 | -1.87% |
| 2024-10-07 | 0 | 49.24 | 49.24 | 49.36 | 49.16 | 49.64 | 28,020 | 1,384,569 | 49.414 | 4.924 | 4.924 | 4.936 | 4.916 | 4.964 | 280,200 | 4.9414 | 3.66% |
| 2024-10-04 | 0 | 47.50 | 47.50 | 50.00 | 47.16 | 47.56 | 21,450 | 1,016,120 | 47.372 | 4.750 | 4.750 | 5.000 | 4.716 | 4.756 | 214,500 | 4.7372 | 0.51% |
| 2024-10-03 | 0 | 47.26 | 47.04 | 47.26 | 47.26 | 47.62 | 8,200 | 389,140 | 47.456 | 4.726 | 4.704 | 4.726 | 4.726 | 4.762 | 82,000 | 4.7456 | -1.38% |
| 2024-10-02 | 0 | 47.92 | 47.80 | 48.06 | 47.46 | 48.84 | 61,940 | 2,953,775 | 47.688 | 4.792 | 4.780 | 4.806 | 4.746 | 4.884 | 619,400 | 4.7688 | -4.20% |
| 2024-09-30 | 0 | 50.02 | 49.94 | 50.80 | 49.82 | 50.88 | 41,620 | 2,081,913 | 50.022 | 5.002 | 4.994 | 5.080 | 4.982 | 5.088 | 416,200 | 5.0022 | -1.69% |
| 2024-09-27 | 0 | 50.88 | 50.80 | 51.00 | 50.30 | 50.88 | 26,840 | 1,356,980 | 50.558 | 5.088 | 5.080 | 5.100 | 5.030 | 5.088 | 268,400 | 5.0558 | 2.29% |
| 2024-09-26 | 0 | 49.74 | 49.70 | 49.74 | 48.82 | 49.74 | 45,720 | 2,262,432 | 49.485 | 4.974 | 4.970 | 4.974 | 4.882 | 4.974 | 457,200 | 4.9485 | 0.44% |
| 2024-09-25 | 0 | 49.52 | 49.30 | 49.70 | 49.50 | 50.20 | 24,810 | 1,238,260 | 49.910 | 4.952 | 4.930 | 4.970 | 4.950 | 5.020 | 248,100 | 4.9910 | 0.36% |
| 2024-09-24 | 0 | 49.34 | 49.04 | 50.00 | 48.80 | 49.22 | 23,170 | 1,132,925 | 48.896 | 4.934 | 4.904 | 5.000 | 4.880 | 4.922 | 231,700 | 4.8896 | -0.32% |
| 2024-09-23 | 0 | 49.50 | 45.64 | 50.26 | 49.26 | 50.26 | 39,520 | 1,960,721 | 49.613 | 4.950 | 4.564 | 5.026 | 4.926 | 5.026 | 395,200 | 4.9613 | 0.00% |
| 2024-09-20 | 0 | 49.50 | 48.90 | 49.50 | 48.94 | 49.70 | 57,180 | 2,815,523 | 49.240 | 4.950 | 4.890 | 4.950 | 4.894 | 4.970 | 571,800 | 4.9240 | 2.44% |
| 2024-09-19 | 0 | 48.32 | 48.20 | 48.32 | 45.66 | 48.46 | 43,330 | 2,083,311 | 48.080 | 4.832 | 4.820 | 4.832 | 4.566 | 4.846 | 433,300 | 4.8080 | 5.87% |
| 2024-09-17 | 0 | 45.64 | 45.62 | 46.00 | 45.04 | 45.60 | 31,550 | 1,436,786 | 45.540 | 4.564 | 4.562 | 4.600 | 4.504 | 4.560 | 315,500 | 4.5540 | -0.26% |
| 2024-09-16 | 0 | 45.76 | 45.38 | 46.00 | 45.34 | 45.78 | 23,120 | 1,050,590 | 45.441 | 4.576 | 4.538 | 4.600 | 4.534 | 4.578 | 231,200 | 4.5441 | 1.28% |
| 2024-09-13 | 0 | 45.18 | 45.14 | 47.00 | 45.06 | 45.22 | 5,870 | 264,554 | 45.069 | 4.518 | 4.514 | 4.700 | 4.506 | 4.522 | 58,700 | 4.5069 | 0.00% |
| 2024-09-12 | 0 | 45.18 | 45.00 | 45.56 | 44.90 | 45.60 | 16,270 | 735,593 | 45.212 | 4.518 | 4.500 | 4.556 | 4.490 | 4.560 | 162,700 | 4.5212 | 2.50% |
| 2024-09-11 | 0 | 44.08 | 43.90 | 47.00 | 43.72 | 44.58 | 4,360 | 192,018 | 44.041 | 4.408 | 4.390 | 4.700 | 4.372 | 4.458 | 43,600 | 4.4041 | -1.12% |
| 2024-09-10 | 0 | 44.58 | 44.10 | 47.00 | 42.92 | 44.68 | 14,260 | 631,710 | 44.299 | 4.458 | 4.410 | 4.700 | 4.292 | 4.468 | 142,600 | 4.4299 | 3.92% |
| 2024-09-09 | 0 | 42.90 | 42.76 | 46.70 | 42.62 | 43.80 | 33,700 | 1,444,932 | 42.876 | 4.290 | 4.276 | 4.670 | 4.262 | 4.380 | 337,000 | 4.2876 | -3.60% |
| 2024-09-05 | 0 | 44.50 | 44.50 | 47.00 | 44.18 | 45.36 | 18,440 | 823,260 | 44.645 | 4.450 | 4.450 | 4.700 | 4.418 | 4.536 | 184,400 | 4.4645 | 0.59% |
| 2024-09-04 | 0 | 44.24 | 44.24 | 44.40 | 43.86 | 46.06 | 36,590 | 1,616,381 | 44.175 | 4.424 | 4.424 | 4.440 | 4.386 | 4.606 | 365,900 | 4.4175 | -3.95% |
| 2024-09-03 | 0 | 46.06 | 45.80 | 46.76 | 45.90 | 46.66 | 17,320 | 802,634 | 46.341 | 4.606 | 4.580 | 4.676 | 4.590 | 4.666 | 173,200 | 4.6341 | 2.58% |
| 2024-09-02 | 0 | 44.90 | 44.82 | 50.00 | 44.48 | 45.10 | 46,140 | 2,072,072 | 44.908 | 4.490 | 4.482 | 5.000 | 4.448 | 4.510 | 461,400 | 4.4908 | -2.94% |
| 2024-08-30 | 0 | 46.26 | 45.92 | 50.00 | 45.76 | 46.34 | 15,200 | 699,264 | 46.004 | 4.626 | 4.592 | 5.000 | 4.576 | 4.634 | 152,000 | 4.6004 | -0.52% |
| 2024-08-29 | 0 | 46.50 | 46.50 | 46.88 | 45.88 | 46.56 | 20,300 | 939,313 | 46.272 | 4.650 | 4.650 | 4.688 | 4.588 | 4.656 | 203,000 | 4.6272 | 1.71% |
| 2024-08-28 | 0 | 45.72 | 45.70 | 46.30 | 45.68 | 46.40 | 34,070 | 1,569,694 | 46.073 | 4.572 | 4.570 | 4.630 | 4.568 | 4.640 | 340,700 | 4.6073 | -6.69% |
| 2024-08-27 | 0 | 49.00 | 48.50 | 49.00 | 48.78 | 49.22 | 10,360 | 507,698 | 49.006 | 4.900 | 4.850 | 4.900 | 4.878 | 4.922 | 103,600 | 4.9006 | -1.25% |
| 2024-08-26 | 0 | 49.62 | 49.50 | 49.64 | 49.58 | 49.92 | 33,610 | 1,674,010 | 49.807 | 4.962 | 4.950 | 4.964 | 4.958 | 4.992 | 336,100 | 4.9807 | 4.33% |
| 2024-08-23 | 0 | 47.56 | 47.30 | 47.56 | 47.22 | 47.60 | 8,750 | 414,431 | 47.364 | 4.756 | 4.730 | 4.756 | 4.722 | 4.760 | 87,500 | 4.7364 | 0.04% |
| 2024-08-22 | 0 | 47.54 | 47.48 | 47.60 | 46.68 | 47.54 | 24,090 | 1,139,265 | 47.292 | 4.754 | 4.748 | 4.760 | 4.668 | 4.754 | 240,900 | 4.7292 | 2.28% |
| 2024-08-21 | 0 | 46.48 | 46.02 | 46.48 | 45.82 | 46.48 | 14,220 | 658,547 | 46.311 | 4.648 | 4.602 | 4.648 | 4.582 | 4.648 | 142,200 | 4.6311 | -2.11% |
| 2024-08-20 | 0 | 47.48 | 45.62 | 47.56 | 46.98 | 47.68 | 50,820 | 2,399,039 | 47.207 | 4.748 | 4.562 | 4.756 | 4.698 | 4.768 | 508,200 | 4.7207 | 4.08% |
| 2024-08-19 | 0 | 45.62 | 45.00 | - | 45.50 | 45.70 | 10,850 | 494,804 | 45.604 | 4.562 | 4.500 | - | 4.550 | 4.570 | 108,500 | 4.5604 | 0.22% |
| 2024-08-16 | 0 | 45.52 | 45.52 | - | 44.62 | 45.60 | 47,560 | 2,158,044 | 45.375 | 4.552 | 4.552 | - | 4.462 | 4.560 | 475,600 | 4.5375 | 0.84% |
| 2024-08-15 | 0 | 45.14 | 45.10 | - | 44.98 | 45.90 | 18,540 | 844,202 | 45.534 | 4.514 | 4.510 | - | 4.498 | 4.590 | 185,400 | 4.5534 | -4.69% |
| 2024-08-14 | 0 | 47.36 | 47.20 | 47.42 | 47.10 | 47.66 | 19,090 | 902,670 | 47.285 | 4.736 | 4.720 | 4.742 | 4.710 | 4.766 | 190,900 | 4.7285 | 2.78% |
| 2024-08-13 | 0 | 46.08 | 45.90 | - | 45.90 | 46.58 | 45,124 | 2,084,188 | 46.188 | 4.608 | 4.590 | - | 4.590 | 4.658 | 451,240 | 4.6188 | 0.66% |
| 2024-08-12 | 0 | 45.78 | 45.50 | - | 45.48 | 47.08 | 26,330 | 1,203,725 | 45.717 | 4.578 | 4.550 | - | 4.548 | 4.708 | 263,300 | 4.5717 | -3.50% |
| 2024-08-09 | 0 | 47.44 | 45.00 | 47.90 | 47.36 | 47.96 | 50,600 | 2,417,305 | 47.773 | 4.744 | 4.500 | 4.790 | 4.736 | 4.796 | 506,000 | 4.7773 | 6.18% |
| 2024-08-08 | 0 | 44.68 | 44.52 | 45.00 | 43.46 | 44.94 | 146,350 | 6,500,221 | 44.416 | 4.468 | 4.452 | 4.500 | 4.346 | 4.494 | 1,463,500 | 4.4416 | 0.54% |
| 2024-08-07 | 0 | 44.44 | 44.26 | 45.00 | 43.84 | 44.60 | 43,860 | 1,944,245 | 44.328 | 4.444 | 4.426 | 4.500 | 4.384 | 4.460 | 438,600 | 4.4328 | 1.37% |
| 2024-08-06 | 0 | 43.84 | 43.00 | 43.90 | 43.22 | 44.00 | 75,480 | 3,290,798 | 43.598 | 4.384 | 4.300 | 4.390 | 4.322 | 4.400 | 754,800 | 4.3598 | 2.10% |
| 2024-08-05 | 0 | 42.94 | 41.24 | 42.96 | 38.32 | 43.00 | 750,350 | 30,333,994 | 40.426 | 4.294 | 4.124 | 4.296 | 3.832 | 4.300 | 7,503,500 | 4.0426 | -14.09% |
| 2024-08-02 | 0 | 49.98 | 49.70 | 55.00 | 49.74 | 50.50 | 32,020 | 1,610,177 | 50.287 | 4.998 | 4.970 | 5.500 | 4.974 | 5.050 | 320,200 | 5.0287 | -0.32% |
| 2024-08-01 | 0 | 50.14 | 49.80 | 55.00 | 49.48 | 50.22 | 41,990 | 2,097,765 | 49.959 | 5.014 | 4.980 | 5.500 | 4.948 | 5.022 | 419,900 | 4.9959 | -2.90% |
| 2024-07-31 | 0 | 51.64 | 51.48 | 51.72 | 51.14 | 52.18 | 119,010 | 6,157,000 | 51.735 | 5.164 | 5.148 | 5.172 | 5.114 | 5.218 | 1,190,100 | 5.1735 | -1.03% |
| 2024-07-30 | 0 | 52.18 | 51.82 | 55.00 | 51.40 | 52.20 | 38,960 | 2,011,568 | 51.632 | 5.218 | 5.182 | 5.500 | 5.140 | 5.220 | 389,600 | 5.1632 | -3.73% |
| 2024-07-29 | 0 | 54.20 | 54.14 | 54.36 | 53.32 | 54.44 | 42,110 | 2,269,573 | 53.896 | 5.420 | 5.414 | 5.436 | 5.332 | 5.444 | 421,100 | 5.3896 | 3.95% |
| 2024-07-26 | 0 | 52.14 | 52.16 | 52.58 | 51.62 | 52.58 | 172,710 | 9,010,285 | 52.170 | 5.214 | 5.216 | 5.258 | 5.162 | 5.258 | 1,727,100 | 5.2170 | 4.41% |
| 2024-07-25 | 0 | 49.94 | 49.70 | 54.20 | 49.80 | 50.24 | 23,600 | 1,179,939 | 49.997 | 4.994 | 4.970 | 5.420 | 4.980 | 5.024 | 236,000 | 4.9997 | -3.14% |
| 2024-07-24 | 0 | 51.56 | 51.40 | 54.20 | 51.12 | 51.56 | 44,920 | 2,305,877 | 51.333 | 5.156 | 5.140 | 5.420 | 5.112 | 5.156 | 449,200 | 5.1333 | -0.50% |
| 2024-07-23 | 0 | 51.82 | 50.24 | 52.00 | 51.70 | 52.80 | 19,300 | 1,004,126 | 52.027 | 5.182 | 5.024 | 5.200 | 5.170 | 5.280 | 193,000 | 5.2027 | -1.18% |
| 2024-07-22 | 0 | 52.44 | 52.44 | 52.50 | 52.40 | 53.18 | 43,130 | 2,280,220 | 52.869 | 5.244 | 5.244 | 5.250 | 5.240 | 5.318 | 431,300 | 5.2869 | 5.39% |
| 2024-07-19 | 0 | 49.76 | 49.50 | 50.12 | 49.48 | 50.20 | 18,310 | 912,349 | 49.828 | 4.976 | 4.950 | 5.012 | 4.948 | 5.020 | 183,100 | 4.9828 | -1.39% |
| 2024-07-18 | 0 | 50.46 | 50.46 | 51.30 | 50.24 | 50.74 | 19,140 | 968,221 | 50.586 | 5.046 | 5.046 | 5.130 | 5.024 | 5.074 | 191,400 | 5.0586 | -0.94% |
| 2024-07-17 | 0 | 50.94 | 42.08 | 50.88 | 50.96 | 51.50 | 40,300 | 2,066,642 | 51.281 | 5.094 | 4.208 | 5.088 | 5.096 | 5.150 | 403,000 | 5.1281 | 3.96% |
| 2024-07-16 | 0 | 49.00 | 48.80 | 50.00 | 49.00 | 50.58 | 41,910 | 2,103,587 | 50.193 | 4.900 | 4.880 | 5.000 | 4.900 | 5.058 | 419,100 | 5.0193 | -0.20% |
| 2024-07-15 | 0 | 49.10 | 48.90 | 49.48 | 47.74 | 49.14 | 141,250 | 6,843,650 | 48.451 | 4.910 | 4.890 | 4.948 | 4.774 | 4.914 | 1,412,500 | 4.8451 | 10.44% |
| 2024-07-12 | 0 | 44.46 | 44.28 | 51.00 | 44.20 | 44.80 | 60,740 | 2,706,040 | 44.551 | 4.446 | 4.428 | 5.100 | 4.420 | 4.480 | 607,400 | 4.4551 | -2.07% |
| 2024-07-11 | 0 | 45.40 | 45.26 | 51.00 | 44.50 | 45.46 | 28,270 | 1,273,519 | 45.048 | 4.540 | 4.526 | 5.100 | 4.450 | 4.546 | 282,700 | 4.5048 | -1.73% |
| 2024-07-10 | 0 | 46.20 | 45.80 | 46.20 | 44.96 | 46.30 | 35,670 | 1,630,846 | 45.720 | 4.620 | 4.580 | 4.620 | 4.496 | 4.630 | 356,700 | 4.5720 | 3.77% |
| 2024-07-09 | 0 | 44.52 | 44.30 | - | 43.94 | 44.92 | 16,050 | 716,011 | 44.611 | 4.452 | 4.430 | - | 4.394 | 4.492 | 160,500 | 4.4611 | 2.02% |
| 2024-07-08 | 0 | 43.64 | 43.60 | - | 42.54 | 43.64 | 78,370 | 3,403,404 | 43.427 | 4.364 | 4.360 | - | 4.254 | 4.364 | 783,700 | 4.3427 | 2.83% |
| 2024-07-05 | 0 | 42.44 | 42.30 | 51.00 | 42.04 | 44.70 | 179,050 | 7,694,654 | 42.975 | 4.244 | 4.230 | 5.100 | 4.204 | 4.470 | 1,790,500 | 4.2975 | -6.40% |
| 2024-07-04 | 0 | 45.34 | 45.34 | 45.70 | 45.08 | 47.02 | 79,590 | 3,640,408 | 45.740 | 4.534 | 4.534 | 4.570 | 4.508 | 4.702 | 795,900 | 4.5740 | -4.35% |
| 2024-07-03 | 0 | 47.40 | 47.30 | 51.00 | 47.38 | 48.38 | 47,170 | 2,252,881 | 47.761 | 4.740 | 4.730 | 5.100 | 4.738 | 4.838 | 471,700 | 4.7761 | -2.83% |
| 2024-07-02 | 0 | 48.78 | 48.78 | 49.04 | 48.78 | 49.34 | 20,840 | 1,024,762 | 49.173 | 4.878 | 4.878 | 4.904 | 4.878 | 4.934 | 208,400 | 4.9173 | 2.01% |
| 2024-06-28 | 0 | 47.82 | 48.00 | 48.70 | 47.86 | 48.28 | 25,410 | 1,220,797 | 48.044 | 4.782 | 4.800 | 4.870 | 4.786 | 4.828 | 254,100 | 4.8044 | 0.89% |
| 2024-06-27 | 0 | 47.40 | 47.36 | 51.00 | 47.28 | 47.60 | 23,310 | 1,106,714 | 47.478 | 4.740 | 4.736 | 5.100 | 4.728 | 4.760 | 233,100 | 4.7478 | -1.54% |
| 2024-06-26 | 0 | 48.14 | 48.16 | 51.00 | 48.06 | 48.74 | 100,970 | 4,885,880 | 48.389 | 4.814 | 4.816 | 5.100 | 4.806 | 4.874 | 1,009,700 | 4.8389 | 1.78% |
| 2024-06-25 | 0 | 47.30 | 47.30 | 51.00 | 47.00 | 48.04 | 50,700 | 2,406,627 | 47.468 | 4.730 | 4.730 | 5.100 | 4.700 | 4.804 | 507,000 | 4.7468 | -2.87% |
| 2024-06-24 | 0 | 48.70 | 48.44 | 48.82 | 48.56 | 49.28 | 22,560 | 1,103,221 | 48.902 | 4.870 | 4.844 | 4.882 | 4.856 | 4.928 | 225,600 | 4.8902 | -2.60% |
| 2024-06-21 | 0 | 50.00 | 50.00 | 50.34 | 49.98 | 51.38 | 14,020 | 706,251 | 50.375 | 5.000 | 5.000 | 5.034 | 4.998 | 5.138 | 140,200 | 5.0375 | -2.69% |
| 2024-06-20 | 0 | 51.38 | 50.80 | - | 50.64 | 51.40 | 27,780 | 1,416,814 | 51.001 | 5.138 | 5.080 | - | 5.064 | 5.140 | 277,800 | 5.1001 | 0.82% |
| 2024-06-19 | 0 | 50.96 | 50.90 | - | 50.52 | 51.10 | 19,270 | 977,453 | 50.724 | 5.096 | 5.090 | - | 5.052 | 5.110 | 192,700 | 5.0724 | -0.20% |
| 2024-06-18 | 0 | 51.06 | 51.06 | - | 50.34 | 51.58 | 25,640 | 1,306,518 | 50.956 | 5.106 | 5.106 | - | 5.034 | 5.158 | 256,400 | 5.0956 | -1.01% |
| 2024-06-17 | 0 | 51.58 | 51.20 | 51.64 | 51.42 | 51.84 | 44,210 | 2,283,615 | 51.654 | 5.158 | 5.120 | 5.164 | 5.142 | 5.184 | 442,100 | 5.1654 | -1.15% |
| 2024-06-14 | 0 | 52.18 | 52.00 | 60.00 | 51.82 | 52.36 | 31,420 | 1,638,619 | 52.152 | 5.218 | 5.200 | 6.000 | 5.182 | 5.236 | 314,200 | 5.2152 | -1.02% |
| 2024-06-13 | 0 | 52.72 | 52.72 | 60.00 | 52.44 | 53.18 | 190,180 | 10,050,380 | 52.847 | 5.272 | 5.272 | 6.000 | 5.244 | 5.318 | 1,901,800 | 5.2847 | 0.42% |
| 2024-06-12 | 0 | 52.50 | 52.50 | 60.00 | 52.26 | 52.72 | 104,080 | 5,466,332 | 52.520 | 5.250 | 5.250 | 6.000 | 5.226 | 5.272 | 1,040,800 | 5.2520 | -0.34% |
| 2024-06-11 | 0 | 52.68 | 52.54 | 53.30 | 52.50 | 55.54 | 307,380 | 16,345,994 | 53.178 | 5.268 | 5.254 | 5.330 | 5.250 | 5.554 | 3,073,800 | 5.3178 | -5.15% |
| 2024-06-07 | 0 | 55.54 | 55.50 | 60.00 | 55.12 | 55.74 | 22,450 | 1,245,257 | 55.468 | 5.554 | 5.550 | 6.000 | 5.512 | 5.574 | 224,500 | 5.5468 | 0.40% |
| 2024-06-06 | 0 | 55.32 | 55.00 | 60.00 | 55.24 | 55.60 | 15,780 | 874,995 | 55.450 | 5.532 | 5.500 | 6.000 | 5.524 | 5.560 | 157,800 | 5.5450 | -0.43% |
| 2024-06-05 | 0 | 55.56 | 55.50 | 60.00 | 54.68 | 55.64 | 23,830 | 1,320,154 | 55.399 | 5.556 | 5.550 | 6.000 | 5.468 | 5.564 | 238,300 | 5.5399 | 3.27% |
| 2024-06-04 | 0 | 53.80 | 53.80 | 54.00 | 53.74 | 54.02 | 35,890 | 1,934,246 | 53.894 | 5.380 | 5.380 | 5.400 | 5.374 | 5.402 | 358,900 | 5.3894 | -0.07% |
| 2024-06-03 | 0 | 53.84 | 53.60 | 60.00 | 53.30 | 54.04 | 16,290 | 873,719 | 53.635 | 5.384 | 5.360 | 6.000 | 5.330 | 5.404 | 162,900 | 5.3635 | 1.20% |
| 2024-05-31 | 0 | 53.20 | 53.20 | 60.00 | 53.08 | 53.56 | 25,740 | 1,372,592 | 53.325 | 5.320 | 5.320 | 6.000 | 5.308 | 5.356 | 257,400 | 5.3325 | 0.83% |
| 2024-05-30 | 0 | 52.76 | 52.76 | 60.00 | 52.72 | 53.22 | 29,340 | 1,553,789 | 52.958 | 5.276 | 5.276 | 6.000 | 5.272 | 5.322 | 293,400 | 5.2958 | -0.45% |
| 2024-05-29 | 0 | 53.00 | 52.80 | 53.20 | 53.00 | 53.68 | 31,410 | 1,675,532 | 53.344 | 5.300 | 5.280 | 5.320 | 5.300 | 5.368 | 314,100 | 5.3344 | 0.61% |
| 2024-05-28 | 0 | 52.68 | 52.30 | 52.84 | 52.68 | 54.06 | 31,660 | 1,680,306 | 53.073 | 5.268 | 5.230 | 5.284 | 5.268 | 5.406 | 316,600 | 5.3073 | -1.53% |
| 2024-05-27 | 0 | 53.50 | 53.32 | 53.50 | 53.24 | 53.96 | 46,980 | 2,525,367 | 53.754 | 5.350 | 5.332 | 5.350 | 5.324 | 5.396 | 469,800 | 5.3754 | 2.22% |
| 2024-05-24 | 0 | 52.34 | 52.00 | 52.40 | 52.12 | 52.84 | 32,680 | 1,720,747 | 52.654 | 5.234 | 5.200 | 5.240 | 5.212 | 5.284 | 326,800 | 5.2654 | -3.65% |
| 2024-05-23 | 0 | 54.32 | 54.20 | 54.34 | 53.86 | 54.34 | 60,040 | 3,242,952 | 54.013 | 5.432 | 5.420 | 5.434 | 5.386 | 5.434 | 600,400 | 5.4013 | -0.04% |
| 2024-05-22 | 0 | 54.34 | 54.12 | 54.52 | 54.28 | 54.78 | 22,540 | 1,228,448 | 54.501 | 5.434 | 5.412 | 5.452 | 5.428 | 5.478 | 225,400 | 5.4501 | -1.77% |
| 2024-05-21 | 0 | 55.32 | 55.00 | 55.38 | 55.16 | 55.66 | 61,970 | 3,434,466 | 55.421 | 5.532 | 5.500 | 5.538 | 5.516 | 5.566 | 619,700 | 5.5421 | 6.26% |
| 2024-05-20 | 0 | 52.06 | 51.76 | 52.36 | 51.50 | 52.40 | 59,340 | 3,084,252 | 51.976 | 5.206 | 5.176 | 5.236 | 5.150 | 5.240 | 593,400 | 5.1976 | 0.89% |
| 2024-05-17 | 0 | 51.60 | 51.60 | 51.70 | 50.70 | 51.62 | 45,040 | 2,304,438 | 51.164 | 5.160 | 5.160 | 5.170 | 5.070 | 5.162 | 450,400 | 5.1164 | 0.19% |
| 2024-05-16 | 0 | 51.50 | 51.22 | 51.80 | 51.00 | 51.50 | 86,690 | 4,453,236 | 51.370 | 5.150 | 5.122 | 5.180 | 5.100 | 5.150 | 866,900 | 5.1370 | 6.63% |
| 2024-05-14 | 0 | 48.30 | 48.40 | 49.28 | 47.98 | 49.18 | 16,380 | 795,108 | 48.541 | 4.830 | 4.840 | 4.928 | 4.798 | 4.918 | 163,800 | 4.8541 | -0.82% |
| 2024-05-13 | 0 | 48.70 | 48.58 | 48.70 | 47.36 | 48.70 | 80,230 | 3,837,230 | 47.828 | 4.870 | 4.858 | 4.870 | 4.736 | 4.870 | 802,300 | 4.7828 | -1.14% |
| 2024-05-10 | 0 | 49.26 | 49.16 | 50.32 | 48.88 | 49.42 | 68,780 | 3,377,710 | 49.109 | 4.926 | 4.916 | 5.032 | 4.888 | 4.942 | 687,800 | 4.9109 | 3.18% |
| 2024-05-09 | 0 | 47.74 | 47.72 | 51.00 | 47.74 | 48.08 | 51,290 | 2,456,518 | 47.895 | 4.774 | 4.772 | 5.100 | 4.774 | 4.808 | 512,900 | 4.7895 | -1.57% |
| 2024-05-08 | 0 | 48.50 | 48.00 | 48.50 | 48.44 | 49.50 | 75,710 | 3,687,392 | 48.704 | 4.850 | 4.800 | 4.850 | 4.844 | 4.950 | 757,100 | 4.8704 | -2.45% |
| 2024-05-07 | 0 | 49.72 | 49.50 | 51.00 | 49.20 | 50.38 | 107,790 | 5,349,722 | 49.631 | 4.972 | 4.950 | 5.100 | 4.920 | 5.038 | 1,077,900 | 4.9631 | -1.39% |
| 2024-05-06 | 0 | 50.42 | 50.00 | 51.00 | 49.82 | 50.42 | 248,750 | 12,475,102 | 50.151 | 5.042 | 5.000 | 5.100 | 4.982 | 5.042 | 2,487,500 | 5.0151 | 8.80% |
| 2024-05-03 | 0 | 46.34 | 46.10 | 46.60 | 46.20 | 46.90 | 216,930 | 10,087,408 | 46.501 | 4.634 | 4.610 | 4.660 | 4.620 | 4.690 | 2,169,300 | 4.6501 | 2.70% |
| 2024-05-02 | 0 | 45.12 | 45.08 | 45.28 | 44.66 | 45.78 | 229,070 | 10,313,837 | 45.025 | 4.512 | 4.508 | 4.528 | 4.466 | 4.578 | 2,290,700 | 4.5025 | -9.00% |
| 2024-04-30 | 0 | 49.58 | 49.58 | 49.80 | 49.40 | 50.60 | 249,780 | 12,447,633 | 49.834 | 4.958 | 4.958 | 4.980 | 4.940 | 5.060 | 2,497,800 | 4.9834 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy