Marketingforce Management Ltd: O

Exchange Code Listed Last trade Delisted
HK Main 02556  2024-05-16    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-30 0 33.32 33.32 33.38 29.98 33.90 7,988,125 261,080,785 32.684 33.32 33.32 33.38 29.98 33.90 7,988,125 32.684 11.07%
2025-12-29 0 30.00 30.00 30.04 29.36 30.28 5,050,349 144,123,987 28.537 30.00 30.00 30.04 29.36 30.28 5,050,349 28.537 1.69%
2025-12-24 0 29.50 28.72 29.50 28.28 29.50 1,045,524 29,855,896 28.556 29.50 28.72 29.50 28.28 29.50 1,045,524 28.556 1.86%
2025-12-23 0 28.96 28.82 28.96 28.48 29.96 1,634,146 47,154,687 28.856 28.96 28.82 28.96 28.48 29.96 1,634,146 28.856 -2.36%
2025-12-22 0 29.66 29.60 29.66 29.46 30.28 1,239,681 36,944,946 29.802 29.66 29.60 29.66 29.46 30.28 1,239,681 29.802 0.82%
2025-12-19 0 29.42 29.40 29.42 29.06 30.20 1,405,428 41,571,711 29.579 29.42 29.40 29.42 29.06 30.20 1,405,428 29.579 1.24%
2025-12-18 0 29.06 29.04 29.06 27.36 29.64 1,830,009 52,810,833 28.858 29.06 29.04 29.06 27.36 29.64 1,830,009 28.858 1.47%
2025-12-17 0 28.64 28.62 28.64 28.38 29.40 2,182,910 62,510,055 28.636 28.64 28.62 28.64 28.38 29.40 2,182,910 28.636 -1.31%
2025-12-16 0 29.02 29.02 29.12 28.88 30.54 2,241,010 65,623,395 29.283 29.02 29.02 29.12 28.88 30.54 2,241,010 29.283 -4.41%
2025-12-15 0 30.36 30.36 30.38 30.26 31.60 2,288,912 70,290,936 30.709 30.36 30.36 30.38 30.26 31.60 2,288,912 30.709 -4.17%
2025-12-12 0 31.68 31.66 31.68 31.14 31.92 2,158,411 68,098,118 31.550 31.68 31.66 31.68 31.14 31.92 2,158,411 31.550 1.86%
2025-12-11 0 31.10 31.04 31.10 30.86 32.56 2,781,114 87,097,062 31.317 31.10 31.04 31.10 30.86 32.56 2,781,114 31.317 -3.36%
2025-12-10 0 32.18 32.12 32.18 31.50 32.96 1,690,922 54,142,846 32.020 32.18 32.12 32.18 31.50 32.96 1,690,922 32.020 -2.37%
2025-12-09 0 32.96 32.92 32.96 32.82 33.66 1,292,979 42,888,761 33.171 32.96 32.92 32.96 32.82 33.66 1,292,979 33.171 -0.96%
2025-12-08 0 33.28 33.24 33.28 33.10 34.04 1,708,916 57,169,064 33.453 33.28 33.24 33.28 33.10 34.04 1,708,916 33.453 -1.48%
2025-12-05 0 33.78 33.78 33.80 32.84 34.20 1,963,441 65,356,195 33.287 33.78 33.78 33.80 32.84 34.20 1,963,441 33.287 -0.71%
2025-12-04 0 34.02 33.96 34.02 33.80 34.52 1,234,791 42,090,498 34.087 34.02 33.96 34.02 33.80 34.52 1,234,791 34.087 0.65%
2025-12-03 0 33.80 33.76 33.80 33.58 35.14 1,839,931 62,500,775 33.969 33.80 33.76 33.80 33.58 35.14 1,839,931 33.969 -3.98%
2025-12-02 0 35.20 35.16 35.20 34.62 37.26 2,623,334 93,009,544 35.455 35.20 35.16 35.20 34.62 37.26 2,623,334 35.455 -4.56%
2025-12-01 0 36.88 36.68 36.88 36.50 37.50 1,169,708 43,190,114 36.924 36.88 36.68 36.88 36.50 37.50 1,169,708 36.924 -1.13%
2025-11-28 0 37.30 37.10 37.30 36.44 37.50 1,269,044 47,066,391 37.088 37.30 37.10 37.30 36.44 37.50 1,269,044 37.088 1.80%
2025-11-27 0 36.64 36.64 36.66 36.58 37.28 1,377,436 50,747,431 36.842 36.64 36.64 36.66 36.58 37.28 1,377,436 36.842 -1.13%
2025-11-26 0 37.06 37.04 37.06 37.00 38.66 2,191,435 82,674,578 37.726 37.06 37.04 37.06 37.00 38.66 2,191,435 37.726 -3.64%
2025-11-25 0 38.46 38.36 38.46 38.00 39.80 3,827,026 148,886,555 38.904 38.46 38.36 38.46 38.00 39.80 3,827,026 38.904 0.63%
2025-11-24 0 38.22 38.20 38.22 36.42 38.84 2,951,366 111,896,701 37.914 38.22 38.20 38.22 36.42 38.84 2,951,366 37.914 4.03%
2025-11-21 0 36.74 36.64 36.74 36.10 37.78 3,006,854 110,399,148 36.716 36.74 36.64 36.74 36.10 37.78 3,006,854 36.716 -3.01%
2025-11-20 0 37.88 37.84 37.88 36.20 42.30 8,815,842 337,083,917 38.236 37.88 37.84 37.88 36.20 42.30 8,815,842 38.236 -9.20%
2025-11-19 0 41.72 41.72 41.74 39.30 43.16 6,361,790 262,118,925 41.202 41.72 41.72 41.74 39.30 43.16 6,361,790 41.202 6.86%
2025-11-18 0 39.04 39.04 39.08 39.04 40.84 1,297,743 51,660,394 39.808 39.04 39.04 39.08 39.04 40.84 1,297,743 39.808 -3.79%
2025-11-17 0 40.58 40.40 40.58 39.62 40.70 986,718 39,658,590 40.192 40.58 40.40 40.58 39.62 40.70 986,718 40.192 1.05%
2025-11-14 0 40.16 40.00 40.16 39.68 40.78 1,153,422 46,390,459 40.220 40.16 40.00 40.16 39.68 40.78 1,153,422 40.220 -2.81%
2025-11-13 0 41.32 41.24 41.32 40.10 41.68 1,765,725 72,325,275 40.961 41.32 41.24 41.32 40.10 41.68 1,765,725 40.961 1.47%
2025-11-12 0 40.72 40.72 40.74 40.44 42.40 1,549,918 63,692,557 41.094 40.72 40.72 40.74 40.44 42.40 1,549,918 41.094 -4.10%
2025-11-11 0 42.46 42.30 42.46 40.52 42.86 3,466,016 144,862,216 41.795 42.46 42.30 42.46 40.52 42.86 3,466,016 41.795 4.94%
2025-11-10 0 40.46 40.42 40.46 39.86 40.88 1,841,493 74,253,192 40.322 40.46 40.42 40.46 39.86 40.88 1,841,493 40.322 1.15%
2025-11-07 0 40.00 39.98 40.00 39.98 41.50 1,920,007 77,467,655 40.348 40.00 39.98 40.00 39.98 41.50 1,920,007 40.348 -4.76%
2025-11-06 0 42.00 41.98 42.00 41.82 42.82 1,649,360 69,540,061 42.162 42.00 41.98 42.00 41.82 42.82 1,649,360 42.162 -0.71%
2025-11-05 0 42.30 42.30 42.34 41.60 44.88 2,238,084 95,305,522 42.584 42.30 42.30 42.34 41.60 44.88 2,238,084 42.584 -5.75%
2025-11-04 0 44.88 44.76 44.88 44.06 46.00 990,869 44,370,014 44.779 44.88 44.76 44.88 44.06 46.00 990,869 44.779 -1.67%
2025-11-03 0 45.64 45.54 45.64 43.44 46.30 3,180,563 144,477,657 45.425 45.64 45.54 45.64 43.44 46.30 3,180,563 45.425 4.92%
2025-10-31 0 43.50 43.30 43.50 41.40 44.18 1,845,873 79,481,365 43.059 43.50 43.30 43.50 41.40 44.18 1,845,873 43.059 2.74%
2025-10-30 0 42.34 42.16 42.34 41.72 44.50 1,458,301 61,922,534 42.462 42.34 42.16 42.34 41.72 44.50 1,458,301 42.462 -2.62%
2025-10-28 0 43.48 43.14 43.48 42.56 44.30 1,791,952 77,994,358 43.525 43.48 43.14 43.48 42.56 44.30 1,791,952 43.525 1.45%
2025-10-27 0 42.86 42.80 42.86 42.28 43.50 948,557 40,631,626 42.835 42.86 42.80 42.86 42.28 43.50 948,557 42.835 0.61%
2025-10-24 0 42.60 42.58 42.60 41.80 42.70 867,742 36,781,740 42.388 42.60 42.58 42.60 41.80 42.70 867,742 42.388 2.35%
2025-10-23 0 41.62 41.30 41.62 40.84 42.32 1,213,928 50,221,979 41.371 41.62 41.30 41.62 40.84 42.32 1,213,928 41.371 -1.61%
2025-10-22 0 42.30 42.28 42.32 42.02 43.32 834,899 35,560,694 42.593 42.30 42.28 42.32 42.02 43.32 834,899 42.593 -0.33%
2025-10-21 0 42.44 42.42 42.44 41.68 43.40 1,200,544 51,294,813 42.726 42.44 42.42 42.44 41.68 43.40 1,200,544 42.726 2.07%
2025-10-20 0 41.58 41.54 41.58 41.00 42.90 1,393,847 58,118,631 41.697 41.58 41.54 41.58 41.00 42.90 1,393,847 41.697 1.61%
2025-10-17 0 40.92 40.90 40.92 40.48 43.66 2,609,596 108,296,518 41.499 40.92 40.90 40.92 40.48 43.66 2,609,596 41.499 -4.93%
2025-10-16 0 43.04 43.00 43.04 42.76 44.84 1,607,424 69,676,580 43.347 43.04 43.00 43.04 42.76 44.84 1,607,424 43.347 -2.62%
2025-10-15 0 44.20 44.18 44.20 43.34 44.86 1,555,381 68,689,015 44.162 44.20 44.18 44.20 43.34 44.86 1,555,381 44.162 1.19%
2025-10-14 0 43.68 43.62 43.68 43.04 47.10 1,779,582 78,761,711 44.259 43.68 43.62 43.68 43.04 47.10 1,779,582 44.259 -3.92%
2025-10-13 0 45.46 45.30 45.46 42.30 46.46 2,102,954 94,428,570 44.903 45.46 45.30 45.46 42.30 46.46 2,102,954 44.903 -0.57%
2025-10-10 0 45.72 45.70 45.72 45.54 47.82 2,374,673 110,055,155 46.345 45.72 45.70 45.72 45.54 47.82 2,374,673 46.345 -3.75%
2025-10-09 0 47.50 47.38 47.52 47.16 50.35 3,234,920 156,222,435 48.293 47.50 47.38 47.52 47.16 50.35 3,234,920 48.293 -2.10%
2025-10-08 0 48.52 48.52 48.80 47.10 49.12 335,738 16,044,268 47.788 48.52 48.52 48.80 47.10 49.12 335,738 47.788 -1.22%
2025-10-06 0 49.12 48.98 49.12 48.30 50.15 227,076 11,121,373 48.976 49.12 48.98 49.12 48.30 50.15 227,076 48.976 -1.96%
2025-10-03 0 50.10 49.86 50.10 49.78 50.90 207,875 10,405,621 50.057 50.10 49.86 50.10 49.78 50.90 207,875 50.057 -1.57%
2025-10-02 0 50.90 50.90 51.10 50.30 52.45 328,606 16,829,593 51.215 50.90 50.90 51.10 50.30 52.45 328,606 51.215 -2.86%
2025-09-30 0 52.40 52.25 52.40 50.05 52.50 3,182,817 164,214,436 51.594 52.40 52.25 52.40 50.05 52.50 3,182,817 51.594 6.46%
2025-09-29 0 49.22 49.00 49.22 48.12 49.54 2,273,050 110,828,558 48.758 49.22 49.00 49.22 48.12 49.54 2,273,050 48.758 1.15%
2025-09-26 0 48.66 48.62 48.66 48.58 50.30 2,093,609 103,248,594 49.316 48.66 48.62 48.66 48.58 50.30 2,093,609 49.316 -3.26%
2025-09-25 0 50.30 50.25 50.30 49.78 51.55 2,337,694 118,231,985 50.576 50.30 50.25 50.30 49.78 51.55 2,337,694 50.576 0.60%
2025-09-24 0 50.00 50.00 50.05 49.62 52.10 3,762,742 189,568,757 50.380 50.00 50.00 50.05 49.62 52.10 3,762,742 50.380 -2.91%
2025-09-23 0 51.50 51.45 51.50 50.65 55.30 3,303,926 171,211,461 51.821 51.50 51.45 51.50 50.65 55.30 3,303,926 51.821 -5.42%
2025-09-22 0 54.45 54.40 54.45 53.20 54.80 1,305,630 70,440,125 53.951 54.45 54.40 54.45 53.20 54.80 1,305,630 53.951 0.28%
2025-09-19 0 54.30 54.20 54.30 54.00 56.50 2,680,721 147,608,349 55.063 54.30 54.20 54.30 54.00 56.50 2,680,721 55.063 -1.72%
2025-09-18 0 55.25 55.15 55.25 54.00 58.80 4,749,654 266,194,720 56.045 55.25 55.15 55.25 54.00 58.80 4,749,654 56.045 -4.99%
2025-09-17 0 58.15 58.05 58.15 54.50 58.55 3,656,771 207,876,759 56.847 58.15 58.05 58.15 54.50 58.55 3,656,771 56.847 5.06%
2025-09-16 0 55.35 55.35 55.45 54.00 56.00 1,760,754 96,936,570 55.054 55.35 55.35 55.45 54.00 56.00 1,760,754 55.054 -0.27%
2025-09-15 0 55.50 55.50 55.70 54.00 56.75 2,507,501 139,572,480 55.662 55.50 55.50 55.70 54.00 56.75 2,507,501 55.662 0.91%
2025-09-12 0 55.00 54.95 55.00 54.05 56.20 2,907,465 160,692,136 55.269 55.00 54.95 55.00 54.05 56.20 2,907,465 55.269 2.23%
2025-09-11 0 53.80 53.80 53.85 52.95 54.60 1,769,787 95,201,237 53.792 53.80 53.80 53.85 52.95 54.60 1,769,787 53.792 -0.37%
2025-09-10 0 54.00 53.85 54.00 52.05 54.15 1,958,628 104,523,161 53.365 54.00 53.85 54.00 52.05 54.15 1,958,628 53.365 3.75%
2025-09-09 0 52.05 52.00 52.05 51.30 55.80 3,828,091 203,450,136 53.147 52.05 52.00 52.05 51.30 55.80 3,828,091 53.147 -4.32%
2025-09-08 0 54.40 54.40 54.45 54.05 57.70 3,254,181 178,988,774 55.003 54.40 54.40 54.45 54.05 57.70 3,254,181 55.003 -3.80%
2025-09-05 0 56.55 56.50 56.60 54.45 57.20 2,334,094 131,144,883 56.187 56.55 56.50 56.60 54.45 57.20 2,334,094 56.187 2.91%
2025-09-04 0 54.95 54.85 54.95 53.35 55.50 2,582,321 140,689,831 54.482 54.95 54.85 54.95 53.35 55.50 2,582,321 54.482 1.20%
2025-09-03 0 54.30 54.25 54.30 53.80 55.10 1,805,273 98,141,743 54.364 54.30 54.25 54.30 53.80 55.10 1,805,273 54.364 0.00%
2025-09-02 0 54.30 54.25 54.30 54.00 57.75 3,799,284 210,322,151 55.358 54.30 54.25 54.30 54.00 57.75 3,799,284 55.358 -3.38%
2025-09-01 0 56.20 56.15 56.20 55.20 58.15 3,130,343 176,516,868 56.389 56.20 56.15 56.20 55.20 58.15 3,130,343 56.389 -0.71%
2025-08-29 0 56.60 56.60 56.70 55.95 60.70 6,307,549 359,591,145 57.010 56.60 56.60 56.70 55.95 60.70 6,307,549 57.010 -5.67%
2025-08-28 0 60.00 60.00 60.05 58.90 61.85 5,406,557 323,751,521 59.881 60.00 60.00 60.05 58.90 61.85 5,406,557 59.881 -3.38%
2025-08-27 0 62.10 62.05 62.10 61.50 65.50 11,115,302 703,653,752 63.305 62.10 62.05 62.10 61.50 65.50 11,115,302 63.305 4.11%
2025-08-26 0 59.65 59.50 59.65 58.75 62.10 5,235,533 314,002,229 59.975 59.65 59.50 59.65 58.75 62.10 5,235,533 59.975 -2.93%
2025-08-25 0 61.45 61.40 61.45 60.65 63.80 6,376,321 397,873,104 62.399 61.45 61.40 61.45 60.65 63.80 6,376,321 62.399 1.65%
2025-08-22 0 60.45 60.40 60.45 57.35 61.15 6,046,800 361,165,202 59.728 60.45 60.40 60.45 57.35 61.15 6,046,800 59.728 2.98%
2025-08-21 0 58.70 58.65 58.70 57.00 59.55 2,047,836 119,407,538 58.309 58.70 58.65 58.70 57.00 59.55 2,047,836 58.309 0.51%
2025-08-20 0 58.40 58.35 58.40 55.90 59.50 4,607,100 264,897,191 57.498 58.40 58.35 58.40 55.90 59.50 4,607,100 57.498 -2.59%
2025-08-19 0 59.95 59.90 59.95 54.25 60.50 7,820,037 455,916,033 58.301 59.95 59.90 59.95 54.25 60.50 7,820,037 58.301 7.92%
2025-08-18 0 55.55 55.55 55.70 53.20 56.15 3,249,231 178,632,106 54.977 55.55 55.55 55.70 53.20 56.15 3,249,231 54.977 4.32%
2025-08-15 0 53.25 53.25 53.30 53.00 55.40 2,905,900 156,397,488 53.821 53.25 53.25 53.30 53.00 55.40 2,905,900 53.821 -1.48%
2025-08-14 0 54.05 54.05 54.10 53.60 56.30 2,750,000 149,921,160 54.517 54.05 54.05 54.10 53.60 56.30 2,750,000 54.517 -3.14%
2025-08-13 0 55.80 55.80 55.85 53.55 56.00 3,359,400 183,787,555 54.708 55.80 55.80 55.85 53.55 56.00 3,359,400 54.708 1.45%
2025-08-12 0 55.00 54.95 55.00 53.45 58.95 6,228,600 343,766,502 55.192 55.00 54.95 55.00 53.45 58.95 6,228,600 55.192 -6.30%
2025-08-11 0 58.70 58.50 58.70 57.00 60.20 2,843,800 166,737,279 58.632 58.70 58.50 58.70 57.00 60.20 2,843,800 58.632 2.00%
2025-08-08 0 57.55 57.55 57.60 56.90 60.80 4,226,000 245,360,184 58.060 57.55 57.55 57.60 56.90 60.80 4,226,000 58.060 -4.88%
2025-08-07 0 60.50 60.45 60.50 59.50 64.70 6,782,800 418,779,392 61.741 60.50 60.45 60.50 59.50 64.70 6,782,800 61.741 -1.63%
2025-08-06 0 61.50 61.45 61.50 58.05 61.95 5,832,600 355,094,644 60.881 61.50 61.45 61.50 58.05 61.95 5,832,600 60.881 4.41%
2025-08-05 0 58.90 58.70 58.90 57.20 60.00 3,097,700 181,229,250 58.504 58.90 58.70 58.90 57.20 60.00 3,097,700 58.504 1.38%
2025-08-04 0 58.10 58.05 58.10 54.05 58.55 4,074,000 229,668,484 56.374 58.10 58.05 58.10 54.05 58.55 4,074,000 56.374 7.89%
2025-08-01 0 53.85 53.55 53.85 52.80 58.95 5,480,400 303,062,376 55.299 53.85 53.55 53.85 52.80 58.95 5,480,400 55.299 -4.27%
2025-07-31 0 56.25 56.25 56.30 53.60 59.40 6,266,500 356,177,764 56.838 56.25 56.25 56.30 53.60 59.40 6,266,500 56.838 4.94%
2025-07-30 0 53.60 53.55 53.60 53.55 58.00 4,378,700 240,717,255 54.975 53.60 53.55 53.60 53.55 58.00 4,378,700 54.975 -7.59%
2025-07-29 0 58.00 58.00 58.05 57.15 60.75 3,056,200 177,226,785 57.989 58.00 58.00 58.05 57.15 60.75 3,056,200 57.989 -3.33%
2025-07-28 0 60.00 59.95 60.00 57.10 60.40 3,618,560 212,587,010 58.749 60.00 59.95 60.00 57.10 60.40 3,618,560 58.749 0.00%
2025-07-25 0 60.00 60.00 60.05 55.05 60.35 4,027,400 233,045,810 57.865 60.00 60.00 60.05 55.05 60.35 4,027,400 57.865 6.19%
2025-07-24 0 56.50 56.45 56.50 55.70 59.50 3,385,401 192,408,089 56.835 56.50 56.45 56.50 55.70 59.50 3,385,401 56.835 -1.65%
2025-07-23 0 57.45 57.45 57.50 56.00 60.65 4,937,500 284,674,450 57.656 57.45 57.45 57.50 56.00 60.65 4,937,500 57.656 -4.09%
2025-07-22 0 59.90 59.85 59.90 57.00 60.55 4,715,600 278,949,152 59.155 59.90 59.85 59.90 57.00 60.55 4,715,600 59.155 1.18%
2025-07-21 0 59.20 59.20 59.25 55.80 59.50 5,811,400 339,054,090 58.343 59.20 59.20 59.25 55.80 59.50 5,811,400 58.343 5.43%
2025-07-18 0 56.15 56.15 56.20 53.90 57.40 9,074,100 505,231,230 55.678 56.15 56.15 56.20 53.90 57.40 9,074,100 55.678 5.84%
2025-07-17 0 53.05 52.95 53.05 50.85 53.25 3,579,611 187,170,683 52.288 53.05 52.95 53.05 50.85 53.25 3,579,611 52.288 2.61%
2025-07-16 0 51.70 51.70 51.75 51.20 55.15 5,805,901 308,793,387 53.186 51.70 51.70 51.75 51.20 55.15 5,805,901 53.186 -1.90%
2025-07-15 0 52.70 52.65 52.70 47.30 53.40 8,341,300 422,944,867 50.705 52.70 52.65 52.70 47.30 53.40 8,341,300 50.705 10.60%
2025-07-14 0 47.65 47.65 47.70 46.90 48.50 1,656,210 78,604,717 47.461 47.65 47.65 47.70 46.90 48.50 1,656,210 47.461 -0.73%
2025-07-11 0 48.00 47.90 48.00 46.75 50.25 3,537,600 172,332,636 48.715 48.00 47.90 48.00 46.75 50.25 3,537,600 48.715 2.35%
2025-07-10 0 46.90 46.90 47.00 46.50 47.55 1,029,800 48,330,200 46.932 46.90 46.90 47.00 46.50 47.55 1,029,800 46.932 -0.21%
2025-07-09 0 47.00 47.00 47.10 47.00 49.85 1,824,845 87,802,694 48.115 47.00 47.00 47.10 47.00 49.85 1,824,845 48.115 -4.08%
2025-07-08 0 49.00 49.00 49.05 48.50 49.85 1,276,800 62,721,801 49.124 49.00 49.00 49.05 48.50 49.85 1,276,800 49.124 0.41%
2025-07-07 0 48.80 48.75 48.80 47.70 49.30 1,447,000 70,056,540 48.415 48.80 48.75 48.80 47.70 49.30 1,447,000 48.415 -0.51%
2025-07-04 0 49.05 49.05 49.20 46.25 50.60 3,482,600 170,802,985 49.045 49.05 49.05 49.20 46.25 50.60 3,482,600 49.045 3.70%
2025-07-03 0 47.30 47.30 47.50 46.60 48.00 1,278,700 60,260,721 47.127 47.30 47.30 47.50 46.60 48.00 1,278,700 47.127 -0.84%
2025-07-02 0 47.70 47.65 47.70 46.95 49.80 2,171,200 104,511,090 48.135 47.70 47.65 47.70 46.95 49.80 2,171,200 48.135 -1.85%
2025-06-30 0 48.60 48.55 48.60 48.00 49.95 1,503,000 73,306,469 48.773 48.60 48.55 48.60 48.00 49.95 1,503,000 48.773 -0.10%
2025-06-27 0 48.65 48.65 48.75 47.85 50.25 2,152,200 105,270,120 48.913 48.65 48.65 48.75 47.85 50.25 2,152,200 48.913 0.00%
2025-06-26 0 48.65 48.65 48.70 47.95 51.00 3,650,629 179,883,732 49.275 48.65 48.65 48.70 47.95 51.00 3,650,629 49.275 -3.66%
2025-06-25 0 50.50 50.50 50.55 44.20 51.00 9,301,600 451,316,412 48.520 50.50 50.50 50.55 44.20 51.00 9,301,600 48.520 12.72%
2025-06-24 0 44.80 44.75 44.80 41.50 45.60 4,705,300 208,342,636 44.278 44.80 44.75 44.80 41.50 45.60 4,705,300 44.278 7.69%
2025-06-23 0 41.60 41.50 41.60 40.35 42.20 1,095,900 45,297,341 41.333 41.60 41.50 41.60 40.35 42.20 1,095,900 41.333 0.00%
2025-06-20 0 41.60 41.60 41.70 41.45 43.40 1,535,282 64,462,204 41.987 41.60 41.60 41.70 41.45 43.40 1,535,282 41.987 -1.42%
2025-06-19 0 42.20 42.20 42.35 42.00 45.20 2,803,400 122,283,446 43.620 42.20 42.20 42.35 42.00 45.20 2,803,400 43.620 -3.54%
2025-06-18 0 43.75 43.75 44.00 42.80 45.50 2,140,900 93,629,677 43.734 43.75 43.75 44.00 42.80 45.50 2,140,900 43.734 -2.34%
2025-06-17 0 44.80 44.75 44.80 42.50 46.50 6,087,700 274,700,835 45.124 44.80 44.75 44.80 42.50 46.50 6,087,700 45.124 5.41%
2025-06-16 0 42.50 42.50 42.55 41.10 43.30 1,501,300 63,812,785 42.505 42.50 42.50 42.55 41.10 43.30 1,501,300 42.505 1.31%
2025-06-13 0 41.95 41.90 41.95 40.85 43.95 2,997,700 125,752,996 41.950 41.95 41.90 41.95 40.85 43.95 2,997,700 41.950 -5.41%
2025-06-12 0 44.35 44.30 44.35 42.60 45.60 3,505,200 155,885,138 44.473 44.35 44.30 44.35 42.60 45.60 3,505,200 44.473 1.84%
2025-06-11 0 43.55 43.55 43.60 43.35 45.15 1,806,200 79,573,193 44.056 43.55 43.55 43.60 43.35 45.15 1,806,200 44.056 -1.25%
2025-06-10 0 44.10 44.10 44.20 41.40 44.65 3,295,100 141,530,077 42.952 44.10 44.10 44.20 41.40 44.65 3,295,100 42.952 1.50%
2025-06-09 0 43.45 43.45 43.50 40.70 43.75 4,549,460 193,645,949 42.565 43.45 43.45 43.50 40.70 43.75 4,549,460 42.565 8.49%
2025-06-06 0 40.05 40.05 40.35 40.05 42.80 1,744,971 71,500,582 40.975 40.05 40.05 40.35 40.05 42.80 1,744,971 40.975 -5.65%
2025-06-05 0 42.45 42.45 42.50 41.00 43.35 2,954,400 125,090,751 42.340 42.45 42.45 42.50 41.00 43.35 2,954,400 42.340 2.41%
2025-06-04 0 41.45 41.40 41.45 38.75 41.70 4,005,100 163,759,893 40.888 41.45 41.40 41.45 38.75 41.70 4,005,100 40.888 7.11%
2025-06-03 0 38.70 38.70 38.75 38.20 39.10 1,136,300 43,968,495 38.694 38.70 38.70 38.75 38.20 39.10 1,136,300 38.694 -0.77%
2025-06-02 0 39.00 38.75 39.00 37.55 39.35 226,900 8,667,285 38.199 39.00 38.75 39.00 37.55 39.35 226,900 38.199 0.91%
2025-05-30 0 38.65 38.60 38.65 38.30 40.20 1,698,000 65,986,634 38.861 38.65 38.60 38.65 38.30 40.20 1,698,000 38.861 -3.86%
2025-05-29 0 40.20 40.20 40.30 39.75 40.60 841,400 33,861,401 40.244 40.20 40.20 40.30 39.75 40.60 841,400 40.244 1.52%
2025-05-28 0 39.60 39.55 39.60 38.75 40.65 1,125,400 44,786,770 39.796 39.60 39.55 39.60 38.75 40.65 1,125,400 39.796 0.25%
2025-05-27 0 39.50 39.50 39.55 39.20 40.25 689,000 27,369,734 39.724 39.50 39.50 39.55 39.20 40.25 689,000 39.724 -0.50%
2025-05-26 0 39.70 39.65 39.70 39.25 40.20 1,042,200 41,381,300 39.706 39.70 39.65 39.70 39.25 40.20 1,042,200 39.706 -1.37%
2025-05-23 0 40.25 40.25 40.30 40.00 41.20 1,276,800 51,725,040 40.511 40.25 40.25 40.30 40.00 41.20 1,276,800 40.511 0.37%
2025-05-22 0 40.10 40.05 40.10 39.85 42.15 2,517,900 102,143,793 40.567 40.10 40.05 40.10 39.85 42.15 2,517,900 40.567 -4.52%
2025-05-21 0 42.00 42.00 42.05 41.80 43.00 1,472,800 62,179,980 42.219 42.00 42.00 42.05 41.80 43.00 1,472,800 42.219 -1.18%
2025-05-20 0 42.50 42.45 42.50 40.05 43.45 3,832,700 162,359,571 42.362 42.50 42.45 42.50 40.05 43.45 3,832,700 42.362 4.68%
2025-05-19 0 40.60 40.60 40.75 39.60 41.20 1,000,600 40,358,020 40.334 40.60 40.60 40.75 39.60 41.20 1,000,600 40.334 -0.12%
2025-05-16 0 40.65 40.65 40.70 39.05 41.60 3,079,800 124,283,517 40.354 40.65 40.65 40.70 39.05 41.60 3,079,800 40.354 4.50%
2025-05-15 0 38.90 38.90 39.00 38.70 40.70 1,764,900 69,662,874 39.471 38.90 38.90 39.00 38.70 40.70 1,764,900 39.471 -3.23%
2025-05-14 0 40.20 40.15 40.20 39.70 41.55 2,514,200 101,564,495 40.396 40.20 40.15 40.20 39.70 41.55 2,514,200 40.396 -1.95%
2025-05-13 0 41.00 41.00 41.15 40.20 44.25 3,965,400 164,768,102 41.551 41.00 41.00 41.15 40.20 44.25 3,965,400 41.551 -5.96%
2025-05-12 0 43.60 43.55 43.60 42.05 44.00 3,907,800 168,307,012 43.070 43.60 43.55 43.60 42.05 44.00 3,907,800 43.070 2.23%
2025-05-09 0 42.65 42.50 42.65 42.30 44.30 1,369,300 58,575,980 42.778 42.65 42.50 42.65 42.30 44.30 1,369,300 42.778 -2.51%
2025-05-08 0 43.75 43.75 43.90 43.00 44.50 1,862,400 81,450,580 43.734 43.75 43.75 43.90 43.00 44.50 1,862,400 43.734 -0.34%
2025-05-07 0 43.90 43.90 44.15 43.00 47.25 4,673,700 210,184,714 44.972 43.90 43.90 44.15 43.00 47.25 4,673,700 44.972 -0.79%
2025-05-06 0 44.25 44.25 44.30 40.55 45.75 6,564,200 282,731,368 43.072 44.25 44.25 44.30 40.55 45.75 6,564,200 43.072 9.53%
2025-05-02 0 40.40 40.40 40.65 38.50 43.00 849,200 33,816,975 39.822 40.40 40.40 40.65 38.50 43.00 849,200 39.822 -6.05%
2025-04-30 0 43.00 42.90 43.00 39.00 43.65 7,750,800 327,435,160 42.245 43.00 42.90 43.00 39.00 43.65 7,750,800 42.245 10.40%
2025-04-29 0 38.95 38.95 39.00 38.40 39.50 787,500 30,638,130 38.906 38.95 38.95 39.00 38.40 39.50 787,500 38.906 0.52%
2025-04-28 0 38.75 38.70 38.75 38.65 40.35 1,221,100 47,873,245 39.205 38.75 38.70 38.75 38.65 40.35 1,221,100 39.205 -2.39%
2025-04-25 0 39.70 39.70 39.80 39.70 42.40 1,933,600 79,981,659 41.364 39.70 39.70 39.80 39.70 42.40 1,933,600 41.364 -3.29%
2025-04-24 0 41.05 40.90 41.05 40.40 42.05 1,645,300 67,567,890 41.067 41.05 40.90 41.05 40.40 42.05 1,645,300 41.067 -0.36%
2025-04-23 0 41.20 41.10 41.20 40.00 41.40 2,763,000 112,980,485 40.891 41.20 41.10 41.20 40.00 41.40 2,763,000 40.891 4.70%
2025-04-22 0 39.35 39.30 39.35 38.35 40.70 2,204,300 86,788,102 39.372 39.35 39.30 39.35 38.35 40.70 2,204,300 39.372 3.69%
2025-04-17 0 37.95 37.90 37.95 37.55 39.15 1,903,700 72,916,240 38.302 37.95 37.90 37.95 37.55 39.15 1,903,700 38.302 -1.04%
2025-04-16 0 38.35 38.35 38.40 37.90 40.10 1,958,800 75,825,680 38.710 38.35 38.35 38.40 37.90 40.10 1,958,800 38.710 -4.84%
2025-04-15 0 40.30 40.30 40.35 39.95 42.40 2,740,600 111,939,805 40.845 40.30 40.30 40.35 39.95 42.40 2,740,600 40.845 -3.47%
2025-04-14 0 41.75 41.70 41.75 38.30 42.95 7,232,100 295,128,949 40.808 41.75 41.70 41.75 38.30 42.95 7,232,100 40.808 10.45%
2025-04-11 0 37.80 37.80 37.90 37.20 39.00 3,394,400 129,488,253 38.148 37.80 37.80 37.90 37.20 39.00 3,394,400 38.148 -1.05%
2025-04-10 0 38.20 38.15 38.20 38.00 41.70 5,351,387 212,835,356 39.772 38.20 38.15 38.20 38.00 41.70 5,351,387 39.772 1.46%
2025-04-09 0 37.65 37.60 37.65 32.40 38.15 5,547,300 197,243,625 35.557 37.65 37.60 37.65 32.40 38.15 5,547,300 35.557 4.29%
2025-04-08 0 36.10 36.05 36.25 33.00 37.60 7,537,718 264,831,720 35.134 36.10 36.05 36.25 33.00 37.60 7,537,718 35.134 4.34%
2025-04-07 0 34.60 34.60 34.75 34.45 48.00 9,553,400 371,459,005 38.882 34.60 34.60 34.75 34.45 48.00 9,553,400 38.882 -31.28%
2025-04-03 0 50.35 50.35 50.45 50.00 53.10 2,379,000 122,428,165 51.462 50.35 50.35 50.45 50.00 53.10 2,379,000 51.462 -6.24%
2025-04-02 0 53.70 53.60 53.70 52.40 54.95 2,694,800 144,454,917 53.605 53.70 53.60 53.70 52.40 54.95 2,694,800 53.605 -0.92%
2025-04-01 0 54.20 54.20 54.30 53.85 60.00 7,919,426 449,087,949 56.707 54.20 54.20 54.30 53.85 60.00 7,919,426 56.707 3.24%
2025-03-31 0 52.50 52.50 52.55 49.00 53.60 3,428,700 175,315,838 51.132 52.50 52.50 52.55 49.00 53.60 3,428,700 51.132 1.74%
2025-03-28 0 51.60 51.60 51.65 50.70 52.75 3,031,800 157,831,567 52.059 51.60 51.60 51.65 50.70 52.75 3,031,800 52.059 1.18%
2025-03-27 0 51.00 51.00 51.05 48.25 52.00 3,777,400 191,789,300 50.773 51.00 51.00 51.05 48.25 52.00 3,777,400 50.773 4.40%
2025-03-26 0 48.85 48.85 49.10 47.85 50.40 1,889,700 92,807,984 49.113 48.85 48.85 49.10 47.85 50.40 1,889,700 49.113 0.83%
2025-03-25 0 48.45 48.20 48.45 46.20 49.50 3,004,200 143,937,780 47.912 48.45 48.20 48.45 46.20 49.50 3,004,200 47.912 1.36%
2025-03-24 0 47.80 47.80 47.90 47.55 50.75 2,299,800 111,512,488 48.488 47.80 47.80 47.90 47.55 50.75 2,299,800 48.488 -2.65%
2025-03-21 0 49.10 49.10 49.15 47.60 52.50 4,772,600 237,343,696 49.730 49.10 49.10 49.15 47.60 52.50 4,772,600 49.730 0.20%
2025-03-20 0 49.00 49.00 49.05 48.20 52.45 4,121,900 206,009,030 49.979 49.00 49.00 49.05 48.20 52.45 4,121,900 49.979 -5.50%
2025-03-19 0 51.85 51.85 51.90 51.70 55.65 3,881,600 205,948,567 53.058 51.85 51.85 51.90 51.70 55.65 3,881,600 53.058 -6.41%
2025-03-18 0 55.40 55.40 55.45 54.40 56.25 2,126,100 117,578,365 55.302 55.40 55.40 55.45 54.40 56.25 2,126,100 55.302 1.47%
2025-03-17 0 54.60 54.60 54.65 53.70 56.50 2,521,600 139,090,599 55.160 54.60 54.60 54.65 53.70 56.50 2,521,600 55.160 -0.36%
2025-03-14 0 54.80 54.80 54.90 53.30 56.30 4,547,200 247,145,104 54.351 54.80 54.80 54.90 53.30 56.30 4,547,200 54.351 -0.36%
2025-03-13 0 55.00 55.00 55.05 55.00 59.95 3,251,500 182,951,155 56.267 55.00 55.00 55.05 55.00 59.95 3,251,500 56.267 -6.54%
2025-03-12 0 58.85 58.80 58.85 57.80 63.75 3,322,100 198,385,582 59.717 58.85 58.80 58.85 57.80 63.75 3,322,100 59.717 -2.81%
2025-03-11 0 60.55 60.50 60.55 55.80 60.80 7,500,032 435,544,020 58.072 60.55 60.50 60.55 55.80 60.80 7,500,032 58.072 -0.98%
2025-03-10 0 61.15 61.10 61.15 60.40 65.80 5,573,466 350,595,502 62.904 61.15 61.10 61.15 60.40 65.80 5,573,466 62.904 -2.86%
2025-03-07 0 62.95 62.90 62.95 62.50 69.65 13,245,600 881,868,195 66.578 62.95 62.90 62.95 62.50 69.65 13,245,600 66.578 -3.08%
2025-03-06 0 64.95 64.70 64.95 59.55 67.00 15,659,300 991,381,420 63.309 64.95 64.70 64.95 59.55 67.00 15,659,300 63.309 13.55%
2025-03-05 0 57.20 57.20 57.30 51.80 59.10 9,102,234 509,109,665 55.932 57.20 57.20 57.30 51.80 59.10 9,102,234 55.932 12.27%
2025-03-04 0 50.95 50.90 50.95 45.90 51.90 6,865,068 335,621,646 48.888 50.95 50.90 50.95 45.90 51.90 6,865,068 48.888 -0.97%
2025-03-03 0 51.45 51.45 51.50 49.35 53.20 4,533,600 232,297,802 51.239 51.45 51.45 51.50 49.35 53.20 4,533,600 51.239 3.73%
2025-02-28 0 49.60 49.55 49.65 48.85 55.85 6,607,000 337,619,143 51.100 49.60 49.55 49.65 48.85 55.85 6,607,000 51.100 -11.43%
2025-02-27 0 56.00 55.95 56.00 54.00 63.40 8,254,600 480,621,552 58.225 56.00 55.95 56.00 54.00 63.40 8,254,600 58.225 -11.11%
2025-02-26 0 63.00 62.95 63.00 62.05 68.00 5,188,700 332,147,102 64.014 63.00 62.95 63.00 62.05 68.00 5,188,700 64.014 -3.30%
2025-02-25 0 65.15 65.15 65.40 60.60 71.05 6,151,400 401,491,163 65.268 65.15 65.15 65.40 60.60 71.05 6,151,400 65.268 -2.98%
2025-02-24 0 67.15 67.10 67.15 67.10 75.90 6,883,400 486,169,856 70.629 67.15 67.10 67.15 67.10 75.90 6,883,400 70.629 -6.87%
2025-02-21 0 72.10 72.05 72.10 62.10 75.00 10,844,500 765,226,239 70.564 72.10 72.05 72.10 62.10 75.00 10,844,500 70.564 6.26%
2025-02-20 0 67.85 67.80 67.85 63.40 72.50 10,992,882 754,932,411 68.675 67.85 67.80 67.85 63.40 72.50 10,992,882 68.675 2.26%
2025-02-19 0 66.35 66.30 66.35 58.85 72.00 15,602,500 994,784,016 63.758 66.35 66.30 66.35 58.85 72.00 15,602,500 63.758 14.40%
2025-02-18 0 58.00 58.00 58.05 57.05 60.55 5,249,700 306,443,030 58.373 58.00 58.00 58.05 57.05 60.55 5,249,700 58.373 -1.69%
2025-02-17 0 59.00 58.95 59.00 48.90 74.35 20,598,600 1,159,268,897 56.279 59.00 58.95 59.00 48.90 74.35 20,598,600 56.279 -26.11%
2025-02-14 0 79.85 79.85 79.90 75.60 81.95 877,300 69,406,720 79.114 79.85 79.85 79.90 75.60 81.95 877,300 79.114 5.41%
2025-02-13 0 75.75 75.30 75.75 75.25 83.95 533,900 42,604,455 79.799 75.75 75.30 75.75 75.25 83.95 533,900 79.799 -4.17%
2025-02-12 0 79.05 79.00 79.15 73.60 82.00 622,300 48,668,610 78.208 79.05 79.00 79.15 73.60 82.00 622,300 78.208 -1.13%
2025-02-11 0 79.95 79.90 79.95 79.60 88.00 1,138,900 93,725,940 82.295 79.95 79.90 79.95 79.60 88.00 1,138,900 82.295 -2.56%
2025-02-10 0 82.05 82.00 82.05 74.65 92.95 1,949,400 160,969,755 82.574 82.05 82.00 82.05 74.65 92.95 1,949,400 82.574 9.84%
2025-02-07 0 74.70 74.70 74.80 71.95 78.95 972,600 72,291,242 74.328 74.70 74.70 74.80 71.95 78.95 972,600 74.328 -1.65%
2025-02-06 0 75.95 75.95 76.00 70.70 86.05 1,832,200 141,092,299 77.007 75.95 75.95 76.00 70.70 86.05 1,832,200 77.007 1.13%
2025-02-05 0 75.10 75.10 75.15 61.75 76.00 2,092,600 148,524,745 70.976 75.10 75.10 75.15 61.75 76.00 2,092,600 70.976 21.72%
2025-02-04 0 61.70 61.45 61.70 59.85 63.65 504,700 31,252,630 61.923 61.70 61.45 61.70 59.85 63.65 504,700 61.923 2.75%
2025-02-03 0 60.05 60.05 60.10 59.45 66.00 256,600 15,705,465 61.206 60.05 60.05 60.10 59.45 66.00 256,600 61.206 -9.29%
2025-01-28 0 66.20 65.40 66.20 63.05 66.45 247,120 16,048,757 64.943 66.20 65.40 66.20 63.05 66.45 247,120 64.943 4.66%
2025-01-27 0 63.25 62.85 63.25 62.20 65.20 883,400 55,934,810 63.318 63.25 62.85 63.25 62.20 65.20 883,400 63.318 2.02%
2025-01-24 0 62.00 61.75 62.00 59.10 64.20 683,200 42,229,700 61.812 62.00 61.75 62.00 59.10 64.20 683,200 61.812 3.33%
2025-01-23 0 60.00 59.55 60.00 58.70 63.55 539,300 32,978,444 61.150 60.00 59.55 60.00 58.70 63.55 539,300 61.150 -4.91%
2025-01-22 0 63.10 63.00 63.10 62.95 66.70 489,400 31,277,205 63.909 63.10 63.00 63.10 62.95 66.70 489,400 63.909 -4.61%
2025-01-21 0 66.15 66.15 66.20 64.55 69.35 496,500 32,977,495 66.420 66.15 66.15 66.20 64.55 69.35 496,500 66.420 -1.85%
2025-01-20 0 67.40 67.00 67.40 67.00 70.55 451,500 30,955,020 68.560 67.40 67.00 67.40 67.00 70.55 451,500 68.560 -3.78%
2025-01-17 0 70.05 69.50 70.05 69.20 73.60 392,400 27,577,984 70.280 70.05 69.50 70.05 69.20 73.60 392,400 70.280 -4.24%
2025-01-16 0 73.15 72.80 73.15 72.05 74.85 545,200 40,056,980 73.472 73.15 72.80 73.15 72.05 74.85 545,200 73.472 -2.27%
2025-01-15 0 74.85 73.65 74.85 71.95 76.50 510,000 37,255,580 73.050 74.85 73.65 74.85 71.95 76.50 510,000 73.050 -1.71%
2025-01-14 0 76.15 76.05 76.15 73.10 77.80 709,700 53,239,009 75.016 76.15 76.05 76.15 73.10 77.80 709,700 75.016 3.54%
2025-01-13 0 73.55 71.75 73.55 67.35 73.55 674,202 47,236,050 70.062 73.55 71.75 73.55 67.35 73.55 674,202 70.062 1.45%
2025-01-10 0 72.50 71.00 72.50 68.85 86.10 847,900 61,547,015 72.588 72.50 71.00 72.50 68.85 86.10 847,900 72.588 -15.70%
2025-01-09 0 86.00 85.90 86.10 85.90 94.35 527,000 47,824,359 90.748 86.00 85.90 86.10 85.90 94.35 527,000 90.748 -8.56%
2025-01-08 0 94.05 93.20 94.15 93.00 95.70 435,000 40,850,840 93.910 94.05 93.20 94.15 93.00 95.70 435,000 93.910 -0.95%
2025-01-07 0 94.95 94.60 95.00 93.35 96.25 550,600 52,192,340 94.792 94.95 94.60 95.00 93.35 96.25 550,600 94.792 -0.63%
2025-01-06 0 95.55 95.20 95.55 94.85 98.45 532,000 51,141,290 96.130 95.55 95.20 95.55 94.85 98.45 532,000 96.130 -2.35%
2025-01-03 0 97.85 97.40 97.85 90.00 98.80 741,500 69,366,010 93.548 97.85 97.40 97.85 90.00 98.80 741,500 93.548 0.57%
2025-01-02 0 97.30 97.30 97.35 96.85 102.7 651,000 65,190,935 100.14 97.30 97.30 97.35 96.85 102.7 651,000 100.14 -5.07%
2024-12-31 0 102.5 101.8 102.6 95.05 107.3 400,800 41,203,710 102.80 102.5 101.8 102.6 95.05 107.3 400,800 102.80 -3.94%
2024-12-30 0 106.7 106.1 106.7 105.8 109.1 946,300 101,554,250 107.32 106.7 106.1 106.7 105.8 109.1 946,300 107.32 -0.74%
2024-12-27 0 107.5 106.5 107.5 106.0 110.0 3,748,401 405,506,279 108.18 107.5 106.5 107.5 106.0 110.0 3,748,401 108.18 1.90%
2024-12-24 0 105.5 104.1 105.5 103.8 106.4 287,800 30,316,390 105.34 105.5 104.1 105.5 103.8 106.4 287,800 105.34 0.48%
2024-12-23 0 105.0 105.0 106.3 103.6 107.4 394,900 41,735,650 105.69 105.0 105.0 106.3 103.6 107.4 394,900 105.69 0.38%
2024-12-20 0 104.6 104.0 104.7 103.5 110.2 211,300 22,433,910 106.17 104.6 104.0 104.7 103.5 110.2 211,300 106.17 -0.57%
2024-12-19 0 105.2 104.7 105.2 100.5 106.6 159,403 16,493,684 103.47 105.2 104.7 105.2 100.5 106.6 159,403 103.47 -0.85%
2024-12-18 0 106.1 106.1 107.5 106.1 127.0 361,100 39,964,959 110.68 106.1 106.1 107.5 106.1 127.0 361,100 110.68 -3.98%
2024-12-17 0 110.5 110.0 110.5 105.4 111.0 443,875 48,352,612 108.93 110.5 110.0 110.5 105.4 111.0 443,875 108.93 0.45%
2024-12-16 0 110.0 109.2 110.0 105.7 129.0 1,399,775 155,544,810 111.12 110.0 109.2 110.0 105.7 129.0 1,399,775 111.12 -12.70%
2024-12-13 0 126.0 - 126.0 126.0 144.0 1,123,700 147,522,920 131.28 126.0 - 126.0 126.0 144.0 1,123,700 131.28 -8.70%
2024-12-12 0 138.0 137.1 138.0 127.1 141.0 764,500 104,433,530 136.60 138.0 137.1 138.0 127.1 141.0 764,500 136.60 -0.86%
2024-12-11 0 139.2 139.0 141.8 129.6 141.8 618,000 84,859,230 137.31 139.2 139.0 141.8 129.6 141.8 618,000 137.31 7.41%
2024-12-10 0 129.6 128.3 129.6 114.5 131.7 489,840 61,389,014 125.32 129.6 128.3 129.6 114.5 131.7 489,840 125.32 14.39%
2024-12-09 0 113.3 112.0 113.3 102.5 114.4 191,600 20,967,720 109.43 113.3 112.0 113.3 102.5 114.4 191,600 109.43 5.10%
2024-12-06 0 107.8 105.5 107.8 102.5 108.0 247,300 26,020,880 105.22 107.8 105.5 107.8 102.5 108.0 247,300 105.22 0.94%
2024-12-05 0 106.8 106.2 106.8 104.7 107.3 161,800 17,286,290 106.84 106.8 106.2 106.8 104.7 107.3 161,800 106.84 1.71%
2024-12-04 0 105.0 104.5 105.0 104.8 107.7 151,600 16,137,170 106.45 105.0 104.5 105.0 104.8 107.7 151,600 106.45 -1.32%
2024-12-03 0 106.4 104.2 106.4 102.2 106.4 141,050 14,813,682 105.02 106.4 104.2 106.4 102.2 106.4 141,050 105.02 3.30%
2024-12-02 0 103.0 101.8 103.0 101.9 104.9 191,000 19,735,362 103.33 103.0 101.8 103.0 101.9 104.9 191,000 103.33 -0.58%
2024-11-29 0 103.6 103.5 103.6 102.0 107.4 307,050 32,276,764 105.12 103.6 103.5 103.6 102.0 107.4 307,050 105.12 0.39%
2024-11-28 0 103.2 101.2 103.3 101.6 106.0 132,400 13,771,656 104.02 103.2 101.2 103.3 101.6 106.0 132,400 104.02 -1.71%
2024-11-27 0 105.0 104.4 105.4 103.9 107.0 135,100 14,317,260 105.98 105.0 104.4 105.4 103.9 107.0 135,100 105.98 1.06%
2024-11-26 0 103.9 102.8 103.9 101.5 105.2 125,200 12,915,340 103.16 103.9 102.8 103.9 101.5 105.2 125,200 103.16 -0.10%
2024-11-25 0 104.0 104.0 104.2 102.9 106.7 126,800 13,224,520 104.29 104.0 104.0 104.2 102.9 106.7 126,800 104.29 0.48%
2024-11-22 0 103.5 103.4 103.5 102.7 115.8 297,400 31,450,316 105.75 103.5 103.4 103.5 102.7 115.8 297,400 105.75 0.88%
2024-11-21 0 102.6 101.3 102.6 99.05 106.3 187,200 19,030,805 101.66 102.6 101.3 102.6 99.05 106.3 187,200 101.66 -2.29%
2024-11-20 0 105.0 104.9 105.0 100.6 109.7 233,300 24,628,910 105.57 105.0 104.9 105.0 100.6 109.7 233,300 105.57 4.06%
2024-11-19 0 100.9 100.9 101.0 98.55 101.5 169,100 16,976,415 100.39 100.9 100.9 101.0 98.55 101.5 169,100 100.39 1.41%
2024-11-18 0 99.50 98.95 99.60 98.15 105.3 528,950 52,823,092 99.864 99.50 98.95 99.60 98.15 105.3 528,950 99.864 -10.36%
2024-11-15 0 111.0 110.1 111.0 110.2 115.2 240,900 27,140,670 112.66 111.0 110.1 111.0 110.2 115.2 240,900 112.66 -1.94%
2024-11-14 0 113.2 112.8 113.2 110.9 115.9 242,600 27,644,650 113.95 113.2 112.8 113.2 110.9 115.9 242,600 113.95 1.71%
2024-11-13 0 111.3 110.9 111.3 104.5 117.9 370,800 41,507,595 111.94 111.3 110.9 111.3 104.5 117.9 370,800 111.94 5.50%
2024-11-12 0 105.5 105.0 105.5 100.7 107.5 127,300 13,166,890 103.43 105.5 105.0 105.5 100.7 107.5 127,300 103.43 -1.40%
2024-11-11 0 107.0 106.6 107.0 102.4 110.0 242,650 25,870,420 106.62 107.0 106.6 107.0 102.4 110.0 242,650 106.62 2.88%
2024-11-08 0 104.0 103.9 104.0 99.75 105.0 245,800 25,102,535 102.13 104.0 103.9 104.0 99.75 105.0 245,800 102.13 3.07%
2024-11-07 0 100.9 99.55 101.0 96.45 101.0 122,800 12,135,990 98.827 100.9 99.55 101.0 96.45 101.0 122,800 98.827 0.70%
2024-11-06 0 100.2 99.25 100.3 99.10 108.5 250,200 25,604,175 102.33 100.2 99.25 100.3 99.10 108.5 250,200 102.33 -6.79%
2024-11-05 0 107.5 107.4 107.5 106.8 127.6 267,650 31,124,755 116.29 107.5 107.4 107.5 106.8 127.6 267,650 116.29 -14.68%
2024-11-04 0 126.0 124.7 126.0 119.6 126.0 268,250 32,969,660 122.91 126.0 124.7 126.0 119.6 126.0 268,250 122.91 5.53%
2024-11-01 0 119.4 118.0 119.5 116.8 121.6 243,100 29,159,090 119.95 119.4 118.0 119.5 116.8 121.6 243,100 119.95 -0.42%
2024-10-31 0 119.9 119.5 119.9 113.2 120.0 326,800 37,980,820 116.22 119.9 119.5 119.9 113.2 120.0 326,800 116.22 5.36%
2024-10-30 0 113.8 112.5 113.8 110.5 116.9 244,400 27,661,330 113.18 113.8 112.5 113.8 110.5 116.9 244,400 113.18 0.35%
2024-10-29 0 113.4 113.4 114.4 105.3 115.0 289,200 32,137,230 111.12 113.4 113.4 114.4 105.3 115.0 289,200 111.12 8.10%
2024-10-28 0 104.9 104.1 105.9 97.90 106.0 300,700 30,981,505 103.03 104.9 104.1 105.9 97.90 106.0 300,700 103.03 6.77%
2024-10-25 0 98.25 98.25 99.75 95.80 99.70 241,700 23,725,060 98.159 98.25 98.25 99.75 95.80 99.70 241,700 98.159 1.87%
2024-10-24 0 96.45 96.45 97.85 95.15 99.65 161,300 15,605,595 96.749 96.45 96.45 97.85 95.15 99.65 161,300 96.749 -3.50%
2024-10-23 0 99.95 99.85 100.4 99.50 103.0 200,500 20,157,210 100.53 99.95 99.85 100.4 99.50 103.0 200,500 100.53 -2.20%
2024-10-22 0 102.2 100.8 102.2 99.05 103.2 242,200 24,621,575 101.66 102.2 100.8 102.2 99.05 103.2 242,200 101.66 -0.97%
2024-10-21 0 103.2 100.7 103.2 98.80 118.0 315,600 32,428,725 102.75 103.2 100.7 103.2 98.80 118.0 315,600 102.75 -11.26%
2024-10-18 0 116.3 115.6 116.3 108.4 118.0 292,400 33,481,570 114.51 116.3 115.6 116.3 108.4 118.0 292,400 114.51 7.69%
2024-10-17 0 108.0 107.5 108.0 98.50 108.5 283,300 28,873,575 101.92 108.0 107.5 108.0 98.50 108.5 283,300 101.92 9.48%
2024-10-16 0 98.65 97.75 98.65 93.50 99.00 238,200 23,015,245 96.622 98.65 97.75 98.65 93.50 99.00 238,200 96.622 4.89%
2024-10-15 0 94.05 93.40 100.4 92.60 96.00 241,300 22,661,510 93.914 94.05 93.40 100.4 92.60 96.00 241,300 93.914 0.48%
2024-10-14 0 93.60 92.65 95.20 92.15 96.30 120,100 11,279,785 93.920 93.60 92.65 95.20 92.15 96.30 120,100 93.920 -1.32%
2024-10-10 0 94.85 93.60 95.00 91.45 95.40 245,800 22,957,405 93.399 94.85 93.60 95.00 91.45 95.40 245,800 93.399 4.23%
2024-10-09 0 91.00 90.70 92.90 89.35 94.50 132,051 12,049,281 91.247 91.00 90.70 92.90 89.35 94.50 132,051 91.247 0.50%
2024-10-08 0 90.55 90.55 90.80 89.50 98.00 170,500 15,753,420 92.395 90.55 90.55 90.80 89.50 98.00 170,500 92.395 -7.32%
2024-10-07 0 97.70 97.40 97.70 96.30 99.40 237,800 23,225,820 97.670 97.70 97.40 97.70 96.30 99.40 237,800 97.670 0.51%
2024-10-04 0 97.20 96.20 97.20 94.70 98.45 239,500 23,287,935 97.236 97.20 96.20 97.20 94.70 98.45 239,500 97.236 1.46%
2024-10-03 0 95.80 94.95 96.00 91.55 98.50 143,300 13,547,940 94.542 95.80 94.95 96.00 91.55 98.50 143,300 94.542 -2.69%
2024-10-02 0 98.45 97.40 98.45 97.35 99.00 263,600 25,881,520 98.185 98.45 97.40 98.45 97.35 99.00 263,600 98.185 0.15%
2024-09-30 0 98.30 98.20 98.30 97.60 102.9 263,740 26,379,261 100.02 98.30 98.20 98.30 97.60 102.9 263,740 100.02 0.41%
2024-09-27 0 97.90 96.75 97.90 94.75 99.70 309,900 30,211,880 97.489 97.90 96.75 97.90 94.75 99.70 309,900 97.489 -0.36%
2024-09-26 0 98.25 97.15 98.25 95.60 99.10 402,800 39,313,880 97.601 98.25 97.15 98.25 95.60 99.10 402,800 97.601 2.56%
2024-09-25 0 95.80 94.90 95.80 94.95 100.0 242,900 23,527,260 96.860 95.80 94.90 95.80 94.95 100.0 242,900 96.860 -1.03%
2024-09-24 0 96.80 95.75 97.00 95.50 98.50 355,200 34,503,805 97.139 96.80 95.75 97.00 95.50 98.50 355,200 97.139 2.27%
2024-09-23 0 94.65 94.55 95.65 92.90 98.60 352,200 33,371,055 94.750 94.65 94.55 95.65 92.90 98.60 352,200 94.750 -0.37%
2024-09-20 0 95.00 94.80 95.50 91.40 96.25 352,400 33,184,715 94.168 95.00 94.80 95.50 91.40 96.25 352,400 94.168 3.94%
2024-09-19 0 91.40 91.40 91.95 85.45 95.35 343,200 31,147,720 90.757 91.40 91.40 91.95 85.45 95.35 343,200 90.757 5.48%
2024-09-17 0 86.65 86.30 87.30 83.05 87.55 244,900 20,920,095 85.423 86.65 86.30 87.30 83.05 87.55 244,900 85.423 2.54%
2024-09-16 0 84.50 84.50 84.60 84.10 94.60 184,700 16,018,890 86.729 84.50 84.50 84.60 84.10 94.60 184,700 86.729 -8.89%
2024-09-13 0 92.75 92.70 93.10 92.35 99.10 293,600 27,854,155 94.871 92.75 92.70 93.10 92.35 99.10 293,600 94.871 -4.18%
2024-09-12 0 96.80 96.80 96.85 95.20 99.10 315,200 30,460,280 96.638 96.80 96.80 96.85 95.20 99.10 315,200 96.638 0.52%
2024-09-11 0 96.30 95.85 96.80 94.80 101.0 246,300 23,998,355 97.435 96.30 95.85 96.80 94.80 101.0 246,300 97.435 -1.73%
2024-09-10 0 98.00 98.00 98.05 93.60 102.3 321,000 30,769,135 95.854 98.00 98.00 98.05 93.60 102.3 321,000 95.854 1.03%
2024-09-09 0 97.00 97.00 97.10 93.90 100.3 386,500 37,451,945 96.900 97.00 97.00 97.10 93.90 100.3 386,500 96.900 -3.67%
2024-09-05 0 100.7 99.55 100.7 99.45 101.9 337,000 33,759,025 100.18 100.7 99.55 100.7 99.45 101.9 337,000 100.18 0.70%
2024-09-04 0 100.0 99.35 100.1 98.80 101.0 331,900 33,098,995 99.726 100.0 99.35 100.1 98.80 101.0 331,900 99.726 0.50%
2024-09-03 0 99.50 99.40 99.50 98.30 101.0 332,900 33,169,260 99.637 99.50 99.40 99.50 98.30 101.0 332,900 99.637 1.32%
2024-09-02 0 98.20 98.05 98.20 97.90 104.9 175,600 17,368,400 98.909 98.20 98.05 98.20 97.90 104.9 175,600 98.909 -1.70%
2024-08-30 0 99.90 99.90 100.4 99.70 102.1 205,300 20,617,372 100.43 99.90 99.90 100.4 99.70 102.1 205,300 100.43 0.10%
2024-08-29 0 99.80 99.80 101.0 97.85 101.9 258,700 25,823,880 99.822 99.80 99.80 101.0 97.85 101.9 258,700 99.822 -0.60%
2024-08-28 0 100.4 99.45 100.4 98.60 103.3 288,000 28,807,200 100.03 100.4 99.45 100.4 98.60 103.3 288,000 100.03 -1.47%
2024-08-27 0 101.9 101.4 101.9 99.80 102.3 285,900 28,947,050 101.25 101.9 101.4 101.9 99.80 102.3 285,900 101.25 0.59%
2024-08-26 0 101.3 100.0 101.4 99.80 101.7 263,400 26,575,290 100.89 101.3 100.0 101.4 99.80 101.7 263,400 100.89 0.70%
2024-08-23 0 100.6 99.30 100.6 98.85 101.9 260,800 26,087,030 100.03 100.6 99.30 100.6 98.85 101.9 260,800 100.03 0.40%
2024-08-22 0 100.2 99.50 100.2 97.95 100.9 251,700 24,999,564 99.323 100.2 99.50 100.2 97.95 100.9 251,700 99.323 1.06%
2024-08-21 0 99.15 98.00 99.15 97.00 100.5 309,600 30,547,605 98.668 99.15 98.00 99.15 97.00 100.5 309,600 98.668 1.12%
2024-08-20 0 98.05 97.45 98.05 97.20 104.9 204,300 20,396,610 99.837 98.05 97.45 98.05 97.20 104.9 204,300 99.837 -3.87%
2024-08-19 0 102.0 102.0 102.5 99.75 104.5 310,200 31,670,495 102.10 102.0 102.0 102.5 99.75 104.5 310,200 102.10 1.09%
2024-08-16 0 100.9 99.80 100.9 98.60 101.6 265,600 26,698,970 100.52 100.9 99.80 100.9 98.60 101.6 265,600 100.52 2.70%
2024-08-15 0 98.25 98.00 98.25 97.00 99.45 241,100 23,723,830 98.398 98.25 98.00 98.25 97.00 99.45 241,100 98.398 -0.10%
2024-08-14 0 98.35 97.65 98.35 96.95 99.60 209,500 20,526,075 97.976 98.35 97.65 98.35 96.95 99.60 209,500 97.976 -0.25%
2024-08-13 0 98.60 98.00 98.60 98.05 101.2 256,600 25,373,705 98.884 98.60 98.00 98.60 98.05 101.2 256,600 98.884 0.25%
2024-08-12 0 98.35 98.20 98.35 98.00 100.9 243,800 24,272,725 99.560 98.35 98.20 98.35 98.00 100.9 243,800 99.560 -1.60%
2024-08-09 0 99.95 99.10 100.0 98.15 101.8 252,600 25,150,940 99.568 99.95 99.10 100.0 98.15 101.8 252,600 99.568 1.83%
2024-08-08 0 98.15 97.20 98.15 94.90 101.0 240,400 23,737,635 98.742 98.15 97.20 98.15 94.90 101.0 240,400 98.742 -1.01%
2024-08-07 0 99.15 98.35 99.20 98.70 102.8 241,485 24,216,957 100.28 99.15 98.35 99.20 98.70 102.8 241,485 100.28 -1.64%
2024-08-06 0 100.8 100.0 100.8 100.4 104.0 247,600 25,192,090 101.75 100.8 100.0 100.8 100.4 104.0 247,600 101.75 0.85%
2024-08-05 0 99.95 99.90 99.95 99.95 107.6 153,800 15,947,260 103.69 99.95 99.90 99.95 99.95 107.6 153,800 103.69 -5.62%
2024-08-02 0 105.9 105.7 106.0 100.0 108.8 307,900 31,733,870 103.07 105.9 105.7 106.0 100.0 108.8 307,900 103.07 5.06%
2024-08-01 0 100.8 100.8 101.7 99.90 104.6 240,800 24,544,610 101.93 100.8 100.8 101.7 99.90 104.6 240,800 101.93 -1.56%
2024-07-31 0 102.4 101.9 102.5 99.25 104.6 265,900 27,140,470 102.07 102.4 101.9 102.5 99.25 104.6 265,900 102.07 2.50%
2024-07-30 0 99.90 99.60 100.0 99.90 104.9 147,400 15,083,130 102.33 99.90 99.60 100.0 99.90 104.9 147,400 102.33 -2.25%
2024-07-29 0 102.2 101.7 102.2 97.05 104.2 262,900 26,191,234 99.624 102.2 101.7 102.2 97.05 104.2 262,900 99.624 5.04%
2024-07-26 0 97.30 96.35 97.30 94.65 97.95 243,700 23,637,345 96.994 97.30 96.35 97.30 94.65 97.95 243,700 96.994 1.20%
2024-07-25 0 96.15 95.10 96.15 82.10 97.75 126,300 11,947,843 94.599 96.15 95.10 96.15 82.10 97.75 126,300 94.599 -0.05%
2024-07-24 0 96.20 96.20 97.40 94.75 98.00 243,500 23,576,300 96.823 96.20 96.20 97.40 94.75 98.00 243,500 96.823 -0.82%
2024-07-23 0 97.00 96.20 97.00 93.90 99.20 123,600 11,950,180 96.684 97.00 96.20 97.00 93.90 99.20 123,600 96.684 1.04%
2024-07-22 0 96.00 95.35 96.00 86.10 96.30 257,700 23,229,650 90.142 96.00 95.35 96.00 86.10 96.30 257,700 90.142 10.85%
2024-07-19 0 86.60 86.35 86.60 86.25 88.15 241,000 20,965,825 86.995 86.60 86.35 86.60 86.25 88.15 241,000 86.995 -0.46%
2024-07-18 0 87.00 86.50 87.00 86.15 88.95 249,000 21,750,295 87.351 87.00 86.50 87.00 86.15 88.95 249,000 87.351 0.12%
2024-07-17 0 86.90 86.60 86.95 85.70 88.30 246,400 21,430,625 86.975 86.90 86.60 86.95 85.70 88.30 246,400 86.975 0.46%
2024-07-16 0 86.50 85.60 86.50 85.00 87.70 126,900 10,919,275 86.046 86.50 85.60 86.50 85.00 87.70 126,900 86.046 1.05%
2024-07-15 0 85.60 85.40 85.60 85.00 87.45 240,400 20,655,500 85.921 85.60 85.40 85.60 85.00 87.45 240,400 85.921 -0.47%
2024-07-12 0 86.00 85.20 86.00 83.05 88.50 242,200 20,930,130 86.417 86.00 85.20 86.00 83.05 88.50 242,200 86.417 -2.60%
2024-07-11 0 88.30 88.05 88.30 82.75 88.35 273,100 23,014,900 84.273 88.30 88.05 88.30 82.75 88.35 273,100 84.273 5.81%
2024-07-10 0 83.45 82.20 83.45 81.35 84.90 241,100 19,934,050 82.680 83.45 82.20 83.45 81.35 84.90 241,100 82.680 1.03%
2024-07-09 0 82.60 82.05 82.60 80.90 83.50 125,900 10,344,180 82.162 82.60 82.05 82.60 80.90 83.50 125,900 82.162 0.18%
2024-07-08 0 82.45 81.50 82.45 81.00 82.80 144,800 11,858,630 81.897 82.45 81.50 82.45 81.00 82.80 144,800 81.897 1.79%
2024-07-05 0 81.00 80.70 81.00 80.20 85.30 125,100 10,198,790 81.525 81.00 80.70 81.00 80.20 85.30 125,100 81.525 -2.00%
2024-07-04 0 82.65 81.60 82.65 80.30 90.40 181,400 15,404,910 84.922 82.65 81.60 82.65 80.30 90.40 181,400 84.922 -3.33%
2024-07-03 0 85.50 85.30 85.50 80.10 85.60 179,500 14,709,125 81.945 85.50 85.30 85.50 80.10 85.60 179,500 81.945 6.21%
2024-07-02 0 80.50 80.00 80.50 79.00 81.80 124,900 10,019,430 80.220 80.50 80.00 80.50 79.00 81.80 124,900 80.220 0.19%
2024-06-28 0 80.35 80.00 80.35 80.00 82.75 165,100 13,386,875 81.083 80.35 80.00 80.35 80.00 82.75 165,100 81.083 0.44%
2024-06-27 0 80.00 80.00 80.60 80.00 82.70 155,600 12,690,940 81.561 80.00 80.00 80.60 80.00 82.70 155,600 81.561 -1.54%
2024-06-26 0 81.25 80.70 81.25 80.45 83.90 152,300 12,421,170 81.557 81.25 80.70 81.25 80.45 83.90 152,300 81.557 -0.67%
2024-06-25 0 81.80 81.80 82.65 80.85 83.90 153,100 12,617,205 82.412 81.80 81.80 82.65 80.85 83.90 153,100 82.412 0.00%
2024-06-24 0 81.80 80.05 81.80 79.90 82.00 155,000 12,486,270 80.557 81.80 80.05 81.80 79.90 82.00 155,000 80.557 1.61%
2024-06-21 0 80.50 80.00 80.50 79.95 82.40 152,100 12,341,580 81.141 80.50 80.00 80.50 79.95 82.40 152,100 81.141 0.63%
2024-06-20 0 80.00 79.60 80.00 79.50 82.95 156,000 12,675,170 81.251 80.00 79.60 80.00 79.50 82.95 156,000 81.251 -3.32%
2024-06-19 0 82.75 80.80 82.75 80.40 83.30 153,200 12,535,405 81.824 82.75 80.80 82.75 80.40 83.30 153,200 81.824 0.00%
2024-06-18 0 82.75 81.90 82.75 81.70 84.85 157,700 13,000,345 82.437 82.75 81.90 82.75 81.70 84.85 157,700 82.437 -0.24%
2024-06-17 0 82.95 81.85 82.95 80.35 83.90 193,100 15,904,615 82.365 82.95 81.85 82.95 80.35 83.90 193,100 82.365 -0.60%
2024-06-14 0 83.45 82.50 83.45 79.70 83.45 223,500 18,232,605 81.578 83.45 82.50 83.45 79.70 83.45 223,500 81.578 2.83%
2024-06-13 0 81.15 80.60 81.15 79.50 85.20 182,300 14,824,805 81.321 81.15 80.60 81.15 79.50 85.20 182,300 81.321 -1.93%
2024-06-12 0 82.75 82.75 84.00 81.00 88.00 344,400 29,429,715 85.452 82.75 82.75 84.00 81.00 88.00 344,400 85.452 -1.14%
2024-06-11 0 83.70 83.25 83.70 78.05 84.45 152,500 12,508,220 82.021 83.70 83.25 83.70 78.05 84.45 152,500 82.021 3.33%
2024-06-07 0 81.00 80.45 81.00 79.50 83.00 120,700 9,744,355 80.732 81.00 80.45 81.00 79.50 83.00 120,700 80.732 -1.40%
2024-06-06 0 82.15 81.65 82.15 81.05 86.65 153,700 12,898,290 83.919 82.15 81.65 82.15 81.05 86.65 153,700 83.919 -1.85%
2024-06-05 0 83.70 82.70 83.70 79.75 85.00 153,100 12,632,420 82.511 83.70 82.70 83.70 79.75 85.00 153,100 82.511 4.49%
2024-06-04 0 80.10 79.70 80.10 78.00 81.45 151,300 12,079,195 79.836 80.10 79.70 80.10 78.00 81.45 151,300 79.836 -0.06%
2024-06-03 0 80.15 79.85 80.15 78.00 82.50 151,700 12,165,930 80.197 80.15 79.85 80.15 78.00 82.50 151,700 80.197 0.19%
2024-05-31 0 80.00 79.95 80.00 68.05 82.80 346,100 27,039,660 78.127 80.00 79.95 80.00 68.05 82.80 346,100 78.127 19.76%
2024-05-30 0 66.80 66.50 66.80 59.10 67.55 360,200 21,879,355 60.742 66.80 66.50 66.80 59.10 67.55 360,200 60.742 12.17%
2024-05-29 0 59.55 59.55 60.05 59.00 66.10 202,800 12,677,130 62.511 59.55 59.55 60.05 59.00 66.10 202,800 62.511 -4.03%
2024-05-28 0 62.05 62.05 62.30 58.15 63.50 246,900 14,914,430 60.407 62.05 62.05 62.30 58.15 63.50 246,900 60.407 5.26%
2024-05-27 0 58.95 58.70 59.60 55.15 59.95 130,850 7,706,322 58.894 58.95 58.70 59.60 55.15 59.95 130,850 58.894 -1.59%
2024-05-24 0 59.90 59.85 60.00 59.50 61.40 122,700 7,363,535 60.013 59.90 59.85 60.00 59.50 61.40 122,700 60.013 -1.88%
2024-05-23 0 61.05 61.00 61.40 59.10 63.10 121,300 7,449,605 61.415 61.05 61.00 61.40 59.10 63.10 121,300 61.415 -2.71%
2024-05-22 0 62.75 62.10 62.75 58.95 65.50 123,600 7,731,610 62.553 62.75 62.10 62.75 58.95 65.50 123,600 62.553 5.29%
2024-05-21 0 59.60 59.60 60.50 56.45 61.50 126,300 7,488,460 59.291 59.60 59.60 60.50 56.45 61.50 126,300 59.291 -2.85%
2024-05-20 0 61.35 61.05 61.35 51.10 61.35 221,650 11,928,995 53.819 61.35 61.05 61.35 51.10 61.35 221,650 53.819 18.44%
2024-05-17 0 51.80 51.80 52.50 50.70 55.45 228,600 12,236,280 53.527 51.80 51.80 52.50 50.70 55.45 228,600 53.527 0.29%
2024-05-16 0 51.65 51.60 51.65 45.00 56.00 799,500 40,206,255 50.289 51.65 51.60 51.65 45.00 56.00 799,500 50.289

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top