CSOP Nikkei 225 Daily (-2x) Inverse Product: Unit

Exchange Code Listed Last trade Delisted
HKCIS 07515  2024-05-29    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 29.58 29.56 29.66 29.54 29.78 66,680 1,975,019 29.619 29.58 29.56 29.66 29.54 29.78 66,680 29.619 -0.47%
2025-12-30 0 29.72 29.72 29.76 29.50 29.74 39,990 1,184,260 29.614 29.72 29.72 29.76 29.50 29.74 39,990 29.614 0.20%
2025-12-29 0 29.66 29.58 29.80 29.30 29.66 81,220 2,393,967 29.475 29.66 29.58 29.80 29.30 29.66 81,220 29.475 0.14%
2025-12-24 0 29.62 29.56 29.78 29.54 29.68 58,130 1,722,155 29.626 29.62 29.56 29.78 29.54 29.68 58,130 29.626 -0.27%
2025-12-23 0 29.70 29.62 29.82 28.92 29.86 74,520 2,203,692 29.572 29.70 29.62 29.82 28.92 29.86 74,520 29.572 1.09%
2025-12-22 0 29.38 29.38 29.54 29.06 29.56 147,510 4,337,197 29.403 29.38 29.38 29.54 29.06 29.56 147,510 29.403 -3.61%
2025-12-19 0 30.48 30.48 30.60 30.46 31.20 241,250 7,422,322 30.766 30.48 30.48 30.60 30.46 31.20 241,250 30.766 -2.93%
2025-12-18 0 31.40 31.36 31.42 31.28 31.74 272,930 8,601,809 31.517 31.40 31.36 31.42 31.28 31.74 272,930 31.517 1.95%
2025-12-17 0 30.80 30.78 30.80 30.70 31.34 204,610 6,350,204 31.036 30.80 30.78 30.80 30.70 31.34 204,610 31.036 -1.28%
2025-12-16 0 31.20 31.18 31.20 30.30 31.24 304,900 9,457,957 31.020 31.20 31.18 31.20 30.30 31.24 304,900 31.020 3.04%
2025-12-15 0 30.28 30.24 30.30 30.08 30.42 146,710 4,436,539 30.240 30.28 30.24 30.30 30.08 30.42 146,710 30.240 2.57%
2025-12-12 0 29.52 29.50 29.60 29.32 29.80 149,000 4,402,742 29.549 29.52 29.50 29.60 29.32 29.80 149,000 29.549 -1.86%
2025-12-11 0 30.08 30.06 30.20 29.40 30.38 205,850 6,172,681 29.986 30.08 30.06 30.20 29.40 30.38 205,850 29.986 1.97%
2025-12-10 0 29.50 29.50 29.54 29.30 29.74 66,380 1,962,458 29.564 29.50 29.50 29.54 29.30 29.74 66,380 29.564 0.68%
2025-12-09 0 29.30 29.30 29.94 29.30 29.78 230,500 6,805,608 29.525 29.30 29.30 29.94 29.30 29.78 230,500 29.525 -1.74%
2025-12-08 0 29.82 29.80 29.98 29.78 30.12 126,960 3,798,224 29.917 29.82 29.80 29.98 29.78 30.12 126,960 29.917 -0.93%
2025-12-05 0 30.10 30.00 30.10 30.04 30.28 165,720 4,994,692 30.139 30.10 30.00 30.10 30.04 30.28 165,720 30.139 2.24%
2025-12-04 0 29.44 29.48 29.72 29.28 30.30 419,410 12,473,199 29.740 29.44 29.48 29.72 29.28 30.30 419,410 29.740 -3.92%
2025-12-03 0 30.64 30.64 31.20 30.32 31.54 127,430 3,901,209 30.615 30.64 30.64 31.20 30.32 31.54 127,430 30.615 -2.36%
2025-12-02 0 31.38 31.36 31.38 31.02 31.50 91,940 2,873,239 31.251 31.38 31.36 31.38 31.02 31.50 91,940 31.251 -0.32%
2025-12-01 0 31.48 31.48 31.50 31.00 31.52 291,430 9,097,202 31.216 31.48 31.48 31.50 31.00 31.52 291,430 31.216 4.38%
2025-11-28 0 30.16 30.10 30.16 30.04 30.36 82,370 2,488,813 30.215 30.16 30.10 30.16 30.04 30.36 82,370 30.215 -0.59%
2025-11-27 0 30.34 30.34 30.68 30.08 30.68 252,060 7,633,612 30.285 30.34 30.34 30.68 30.08 30.68 252,060 30.285 -1.43%
2025-11-26 0 30.78 30.78 31.36 30.72 31.12 262,320 8,110,484 30.918 30.78 30.78 31.36 30.72 31.12 262,320 30.918 -4.17%
2025-11-25 0 32.12 32.10 32.24 31.62 32.40 183,970 5,882,080 31.973 32.12 32.10 32.24 31.62 32.40 183,970 31.973 1.58%
2025-11-24 0 31.62 31.60 31.90 31.50 32.40 251,510 7,974,399 31.706 31.62 31.60 31.90 31.50 32.40 251,510 31.706 -2.41%
2025-11-21 0 32.40 32.40 32.42 31.48 32.44 888,590 28,296,325 31.844 32.40 32.40 32.42 31.48 32.44 888,590 31.844 6.30%
2025-11-20 0 30.48 30.50 30.68 29.94 30.72 632,850 19,103,399 30.186 30.48 30.50 30.68 29.94 30.72 632,850 30.186 -6.16%
2025-11-19 0 32.48 32.48 32.56 31.92 32.84 342,490 11,067,094 32.314 32.48 32.48 32.56 31.92 32.84 342,490 32.314 -0.73%
2025-11-18 0 32.72 32.70 32.80 31.34 32.94 575,720 18,468,035 32.078 32.72 32.70 32.80 31.34 32.94 575,720 32.078 7.07%
2025-11-17 0 30.56 30.52 30.60 30.44 31.30 209,060 6,432,831 30.770 30.56 30.52 30.60 30.44 31.30 209,060 30.770 -0.52%
2025-11-14 0 30.72 30.70 30.78 30.30 30.82 176,110 5,376,234 30.528 30.72 30.70 30.78 30.30 30.82 176,110 30.528 4.07%
2025-11-13 0 29.52 29.46 29.70 29.40 29.78 71,060 2,097,921 29.523 29.52 29.46 29.70 29.40 29.78 71,060 29.523 -0.81%
2025-11-12 0 29.76 29.70 30.24 29.68 30.26 109,570 3,274,933 29.889 29.76 29.70 30.24 29.68 30.26 109,570 29.889 -0.60%
2025-11-11 0 29.94 29.94 30.10 29.52 30.38 110,480 3,304,488 29.910 29.94 29.94 30.10 29.52 30.38 110,480 29.910 0.13%
2025-11-10 0 29.90 29.88 30.00 29.84 30.42 253,300 7,645,632 30.184 29.90 29.88 30.00 29.84 30.42 253,300 30.184 -3.17%
2025-11-07 0 30.88 30.90 31.18 30.80 31.76 267,640 8,400,215 31.386 30.88 30.90 31.18 30.80 31.76 267,640 31.386 1.65%
2025-11-06 0 30.38 30.30 30.38 30.04 30.80 130,620 3,948,921 30.232 30.38 30.30 30.38 30.04 30.80 130,620 30.232 -1.36%
2025-11-05 0 30.80 30.80 30.90 30.00 32.34 749,400 23,746,481 31.687 30.80 30.80 30.90 30.00 32.34 749,400 31.687 4.19%
2025-11-04 0 29.56 29.50 29.60 28.26 29.66 287,640 8,375,175 29.117 29.56 29.50 29.60 28.26 29.66 287,640 29.117 3.00%
2025-11-03 0 28.70 28.64 28.78 28.52 28.78 162,600 4,664,649 28.688 28.70 28.64 28.78 28.52 28.78 162,600 28.688 1.34%
2025-10-31 0 28.32 28.32 28.48 28.30 29.34 405,870 11,672,513 28.759 28.32 28.32 28.48 28.30 29.34 405,870 28.759 -4.52%
2025-10-30 0 29.66 29.62 29.66 29.54 30.78 299,050 8,961,856 29.968 29.66 29.62 29.66 29.54 30.78 299,050 29.968 -5.24%
2025-10-28 0 31.30 31.10 31.28 31.10 31.64 92,680 2,905,014 31.345 31.30 31.10 31.28 31.10 31.64 92,680 31.345 1.43%
2025-10-27 0 30.86 30.86 30.88 30.82 32.08 239,400 7,440,282 31.079 30.86 30.86 30.88 30.82 32.08 239,400 31.079 -5.91%
2025-10-24 0 32.80 32.72 32.86 32.40 33.50 83,260 2,712,842 32.583 32.80 32.72 32.86 32.40 33.50 83,260 32.583 -2.15%
2025-10-23 0 33.52 33.26 33.60 33.38 33.80 115,280 3,866,732 33.542 33.52 33.26 33.60 33.38 33.80 115,280 33.542 1.76%
2025-10-22 0 32.94 32.88 33.08 32.10 33.44 178,530 5,898,490 33.039 32.94 32.88 33.08 32.10 33.44 178,530 33.039 -0.66%
2025-10-21 0 33.16 33.10 33.30 32.00 33.26 287,920 9,415,585 32.702 33.16 33.10 33.30 32.00 33.26 287,920 32.702 0.12%
2025-10-20 0 33.12 33.06 33.44 33.06 34.48 295,990 9,913,283 33.492 33.12 33.06 33.44 33.06 34.48 295,990 33.492 -9.26%
2025-10-17 0 36.50 36.50 36.74 35.00 36.74 183,120 6,580,718 35.937 36.50 36.50 36.74 35.00 36.74 183,120 35.937 6.23%
2025-10-16 0 34.36 34.36 34.80 34.30 35.30 108,700 3,773,202 34.712 34.36 34.36 34.80 34.30 35.30 108,700 34.712 -2.66%
2025-10-15 0 35.30 35.20 35.80 35.30 36.20 182,600 6,518,992 35.701 35.30 35.20 35.80 35.30 36.20 182,600 35.701 -4.34%
2025-10-14 0 36.90 36.88 37.00 35.10 37.48 140,530 5,128,194 36.492 36.90 36.88 37.00 35.10 37.48 140,530 36.492 0.82%
2025-10-13 0 36.60 36.60 37.00 36.46 38.50 196,110 7,264,280 37.042 36.60 36.60 37.00 36.46 38.50 196,110 37.042 2.92%
2025-10-10 0 35.56 35.56 35.80 34.22 35.80 115,140 4,014,923 34.870 35.56 35.56 35.80 34.22 35.80 115,140 34.870 5.39%
2025-10-09 0 33.74 33.74 34.00 33.66 34.80 242,530 8,266,538 34.085 33.74 33.74 34.00 33.66 34.80 242,530 34.085 -3.66%
2025-10-08 0 35.02 35.14 36.66 34.88 35.40 168,410 5,904,827 35.062 35.02 35.14 36.66 34.88 35.40 168,410 35.062 -1.02%
2025-10-06 0 35.38 36.00 36.06 35.24 38.50 457,640 16,318,428 35.658 35.38 36.00 36.06 35.24 38.50 457,640 35.658 -10.88%
2025-10-03 0 39.70 39.72 40.14 39.60 40.50 58,230 2,331,062 40.032 39.70 39.72 40.14 39.60 40.50 58,230 40.032 -4.70%
2025-10-02 0 41.66 41.26 41.66 41.34 42.10 37,480 1,566,990 41.809 41.66 41.26 41.66 41.34 42.10 37,480 41.809 0.14%
2025-09-30 0 41.60 41.40 41.96 41.06 41.76 8,730 361,529 41.412 41.60 41.40 41.96 41.06 41.76 8,730 41.412 1.02%
2025-09-29 0 41.18 40.98 41.12 40.92 41.26 33,990 1,399,004 41.159 41.18 40.98 41.12 40.92 41.26 33,990 41.159 0.93%
2025-09-26 0 40.80 40.60 40.80 40.08 40.80 22,270 900,836 40.451 40.80 40.60 40.80 40.08 40.80 22,270 40.451 0.84%
2025-09-25 0 40.46 40.40 41.44 40.22 40.52 25,680 1,037,152 40.388 40.46 40.40 41.44 40.22 40.52 25,680 40.388 -0.34%
2025-09-24 0 40.60 40.22 41.40 40.60 41.52 37,130 1,525,619 41.089 40.60 40.22 41.40 40.60 41.52 37,130 41.089 0.15%
2025-09-23 0 40.54 40.50 45.60 40.30 40.72 36,930 1,495,206 40.488 40.54 40.50 45.60 40.30 40.72 36,930 40.488 -1.12%
2025-09-22 0 41.00 40.92 41.32 40.46 41.80 49,130 2,002,559 40.760 41.00 40.92 41.32 40.46 41.80 49,130 40.760 -1.91%
2025-09-19 0 41.80 41.62 42.14 40.62 42.12 45,160 1,866,149 41.323 41.80 41.62 42.14 40.62 42.12 45,160 41.323 1.21%
2025-09-18 0 41.30 41.26 42.50 41.14 42.20 122,130 5,076,538 41.567 41.30 41.26 42.50 41.14 42.20 122,130 41.567 -2.96%
2025-09-17 0 42.56 42.56 42.76 42.32 42.92 37,530 1,598,059 42.581 42.56 42.56 42.76 42.32 42.92 37,530 42.581 -0.23%
2025-09-16 0 42.66 42.50 43.00 42.12 42.66 18,890 799,463 42.322 42.66 42.50 43.00 42.12 42.66 18,890 42.322 0.09%
2025-09-15 0 42.62 42.50 42.74 42.48 42.88 35,870 1,528,657 42.617 42.62 42.50 42.74 42.48 42.88 35,870 42.617 -0.61%
2025-09-12 0 42.88 42.74 43.00 42.52 43.10 63,490 2,716,691 42.789 42.88 42.74 43.00 42.52 43.10 63,490 42.789 -0.51%
2025-09-11 0 43.10 43.02 43.30 43.10 44.30 110,740 4,820,005 43.525 43.10 43.02 43.30 43.10 44.30 110,740 43.525 -3.15%
2025-09-10 0 44.50 44.44 48.60 44.48 45.10 42,890 1,918,011 44.719 44.50 44.44 48.60 44.48 45.10 42,890 44.719 -1.29%
2025-09-09 0 45.08 44.96 45.20 44.36 45.40 54,550 2,455,819 45.020 45.08 44.96 45.20 44.36 45.40 54,550 45.020 0.00%
2025-09-08 0 45.08 45.00 45.08 44.40 45.76 82,120 3,671,761 44.712 45.08 45.00 45.08 44.40 45.76 82,120 44.712 -2.25%
2025-09-05 0 46.12 46.10 46.12 46.10 47.00 32,800 1,519,924 46.339 46.12 46.10 46.12 46.10 47.00 32,800 46.339 -1.96%
2025-09-04 0 47.04 46.96 48.22 47.00 47.80 20,570 972,977 47.301 47.04 46.96 48.22 47.00 47.80 20,570 47.301 -2.45%
2025-09-03 0 48.22 48.18 48.34 47.78 48.64 17,530 846,575 48.293 48.22 48.18 48.34 47.78 48.64 17,530 48.293 0.46%
2025-09-02 0 48.00 47.52 48.00 47.52 48.12 19,400 927,583 47.814 48.00 47.52 48.00 47.52 48.12 19,400 47.814 -0.41%
2025-09-01 0 48.20 48.16 48.46 47.42 49.30 69,170 3,368,577 48.700 48.20 48.16 48.46 47.42 49.30 69,170 48.700 1.64%
2025-08-29 0 47.42 47.16 47.50 47.16 47.42 32,530 1,536,260 47.226 47.42 47.16 47.50 47.16 47.42 32,530 47.226 1.54%
2025-08-28 0 46.70 46.50 46.70 46.40 47.30 40,270 1,892,799 47.003 46.70 46.50 46.70 46.40 47.30 40,270 47.003 -1.68%
2025-08-27 0 47.50 47.48 48.70 47.22 47.90 15,290 727,618 47.588 47.50 47.48 48.70 47.22 47.90 15,290 47.588 -1.45%
2025-08-26 0 48.20 48.20 48.30 47.80 48.22 35,820 1,721,972 48.073 48.20 48.20 48.30 47.80 48.22 35,820 48.073 1.95%
2025-08-25 0 47.28 47.30 47.36 46.78 47.42 30,960 1,453,694 46.954 47.28 47.30 47.36 46.78 47.42 30,960 46.954 0.42%
2025-08-22 0 47.08 47.02 47.10 47.06 47.34 20,010 944,397 47.196 47.08 47.02 47.10 47.06 47.34 20,010 47.196 -1.09%
2025-08-21 0 47.60 47.40 47.60 47.30 47.60 51,640 2,450,111 47.446 47.60 47.40 47.60 47.30 47.60 51,640 47.446 2.01%
2025-08-20 0 46.66 46.30 47.04 46.66 47.20 73,470 3,451,385 46.977 46.66 46.30 47.04 46.66 47.20 73,470 46.977 2.82%
2025-08-19 0 45.38 45.32 46.76 45.12 45.54 25,270 1,146,861 45.384 45.38 45.32 46.76 45.12 45.54 25,270 45.384 0.18%
2025-08-18 0 45.30 45.34 46.66 45.14 45.96 112,970 5,115,401 45.281 45.30 45.34 46.66 45.14 45.96 112,970 45.281 -1.44%
2025-08-15 0 45.96 45.96 46.66 45.90 47.28 76,710 3,556,525 46.363 45.96 45.96 46.66 45.90 47.28 76,710 46.363 -4.37%
2025-08-14 0 48.06 48.06 48.20 47.50 48.20 56,840 2,728,369 48.001 48.06 48.06 48.20 47.50 48.20 56,840 48.001 4.12%
2025-08-13 0 46.16 46.08 46.70 46.06 46.82 88,090 4,077,395 46.287 46.16 46.08 46.70 46.06 46.82 88,090 46.287 -2.78%
2025-08-12 0 47.48 46.82 47.50 46.82 48.30 148,320 7,014,166 47.291 47.48 46.82 47.50 46.82 48.30 148,320 47.291 -2.74%
2025-08-11 0 48.82 48.80 48.92 48.10 48.86 98,530 4,774,054 48.453 48.82 48.80 48.92 48.10 48.86 98,530 48.453 -2.20%
2025-08-08 0 49.92 50.00 50.18 49.46 50.80 209,990 10,457,751 49.801 49.92 50.00 50.18 49.46 50.80 209,990 49.801 -4.26%
2025-08-07 0 52.14 52.14 52.32 51.46 52.38 38,950 2,016,758 51.778 52.14 52.14 52.32 51.46 52.38 38,950 51.778 -0.50%
2025-08-06 0 52.40 52.20 52.70 52.28 52.94 14,290 749,470 52.447 52.40 52.20 52.70 52.28 52.94 14,290 52.447 -1.02%
2025-08-05 0 52.94 52.94 53.36 52.80 53.48 16,660 884,910 53.116 52.94 52.94 53.36 52.80 53.48 16,660 53.116 -0.97%
2025-08-04 0 53.46 53.32 53.46 53.00 54.40 148,150 8,002,198 54.014 53.46 53.32 53.46 53.00 54.40 148,150 54.014 3.09%
2025-08-01 0 51.86 51.78 51.86 50.92 51.88 44,340 2,277,083 51.355 51.86 51.78 51.86 50.92 51.88 44,340 51.355 1.49%
2025-07-31 0 51.10 51.00 51.66 50.94 51.64 42,170 2,167,411 51.397 51.10 51.00 51.66 50.94 51.64 42,170 51.397 -3.22%
2025-07-30 0 52.80 52.68 52.94 52.64 52.96 42,840 2,263,730 52.842 52.80 52.68 52.94 52.64 52.96 42,840 52.842 1.69%
2025-07-29 0 51.92 51.92 52.60 51.80 52.88 33,720 1,768,136 52.436 51.92 51.92 52.60 51.80 52.88 33,720 52.436 -0.08%
2025-07-28 0 51.96 51.58 52.20 51.40 52.10 68,370 3,540,104 51.779 51.96 51.58 52.20 51.40 52.10 68,370 51.779 1.21%
2025-07-25 0 51.34 51.28 52.54 50.46 51.46 66,680 3,390,912 50.854 51.34 51.28 52.54 50.46 51.46 66,680 50.854 1.74%
2025-07-24 0 50.46 50.34 50.52 50.00 52.00 207,130 10,430,606 50.358 50.46 50.34 50.52 50.00 52.00 207,130 50.358 -3.63%
2025-07-23 0 52.36 52.30 52.40 51.40 54.10 260,950 13,684,354 52.441 52.36 52.30 52.40 51.40 54.10 260,950 52.441 -5.83%
2025-07-22 0 55.60 55.42 55.98 55.10 56.08 12,880 714,604 55.482 55.60 55.42 55.98 55.10 56.08 12,880 55.482 0.80%
2025-07-21 0 55.16 55.14 57.00 55.14 55.36 17,590 971,783 55.246 55.16 55.14 57.00 55.14 55.36 17,590 55.246 0.36%
2025-07-18 0 54.96 54.96 55.00 54.88 55.30 22,260 1,225,441 55.051 54.96 54.96 55.00 54.88 55.30 22,260 55.051 -0.07%
2025-07-17 0 55.00 54.92 55.00 54.74 56.06 10,390 574,137 55.259 55.00 54.92 55.00 54.74 56.06 10,390 55.259 -1.08%
2025-07-16 0 55.60 55.32 55.90 54.84 55.66 35,640 1,972,982 55.359 55.60 55.32 55.90 54.84 55.66 35,640 55.359 -0.54%
2025-07-15 0 55.90 55.80 55.98 55.90 56.70 17,560 984,155 56.045 55.90 55.80 55.98 55.90 56.70 17,560 56.045 -1.24%
2025-07-14 0 56.60 56.50 57.30 56.26 56.98 14,080 798,166 56.688 56.60 56.50 57.30 56.26 56.98 14,080 56.688 -0.67%
2025-07-11 0 56.98 56.98 57.20 56.06 57.02 24,340 1,370,457 56.305 56.98 56.98 57.20 56.06 57.02 24,340 56.305 1.03%
2025-07-10 0 56.40 55.00 56.74 56.38 56.78 14,030 794,573 56.634 56.40 55.00 56.74 56.38 56.78 14,030 56.634 0.97%
2025-07-09 0 55.86 55.76 56.00 55.74 56.42 24,040 1,344,527 55.929 55.86 55.76 56.00 55.74 56.42 24,040 55.929 -0.39%
2025-07-08 0 56.08 56.02 56.10 56.00 56.66 22,650 1,275,576 56.317 56.08 56.02 56.10 56.00 56.66 22,650 56.317 -1.99%
2025-07-07 0 57.22 57.12 58.00 57.10 57.46 44,710 2,559,327 57.243 57.22 57.12 58.00 57.10 57.46 44,710 57.243 0.39%
2025-07-04 0 57.00 57.00 57.40 56.34 57.40 85,940 4,881,733 56.804 57.00 57.00 57.40 56.34 57.40 85,940 56.804 -0.31%
2025-07-03 0 57.18 57.10 57.40 56.98 57.36 58,240 3,331,913 57.210 57.18 57.10 57.40 56.98 57.36 58,240 57.210 -0.03%
2025-07-02 0 57.20 57.00 57.60 56.70 57.80 77,370 4,433,772 57.306 57.20 57.00 57.60 56.70 57.80 77,370 57.306 4.00%
2025-06-30 0 55.00 55.00 55.10 53.96 55.74 79,400 4,337,227 54.625 55.00 55.00 55.10 53.96 55.74 79,400 54.625 -1.33%
2025-06-27 0 55.74 55.70 56.74 55.56 57.00 150,090 8,373,162 55.788 55.74 55.70 56.74 55.56 57.00 150,090 55.788 -4.00%
2025-06-26 0 58.06 57.62 59.00 57.46 58.68 97,290 5,636,820 57.938 58.06 57.62 59.00 57.46 58.68 97,290 57.938 -1.69%
2025-06-25 0 59.06 59.02 59.18 59.02 60.00 47,440 2,816,730 59.375 59.06 59.02 59.18 59.02 60.00 47,440 59.375 -1.44%
2025-06-24 0 59.92 59.80 60.32 59.12 60.24 43,110 2,568,278 59.575 59.92 59.80 60.32 59.12 60.24 43,110 59.575 0.33%
2025-06-23 0 59.72 59.62 60.24 59.72 61.00 39,040 2,352,041 60.247 59.72 59.62 60.24 59.72 61.00 39,040 60.247 -1.42%
2025-06-20 0 60.58 60.50 60.58 60.54 61.10 73,840 4,477,762 60.641 60.58 60.50 60.58 60.54 61.10 73,840 60.641 0.20%
2025-06-19 0 60.46 60.26 60.86 60.26 60.66 34,920 2,113,296 60.518 60.46 60.26 60.86 60.26 60.66 34,920 60.518 1.24%
2025-06-18 0 59.72 59.68 59.92 59.58 60.50 147,740 8,838,531 59.825 59.72 59.68 59.92 59.58 60.50 147,740 59.825 -2.35%
2025-06-17 0 61.16 61.10 61.70 60.58 61.20 105,250 6,403,415 60.840 61.16 61.10 61.70 60.58 61.20 105,250 60.840 -0.42%
2025-06-16 0 61.42 61.42 61.94 61.20 62.50 55,140 3,411,558 61.871 61.42 61.42 61.94 61.20 62.50 55,140 61.871 -2.94%
2025-06-13 0 63.28 63.24 64.34 63.10 64.86 205,850 13,170,338 63.980 63.28 63.24 64.34 63.10 64.86 205,850 63.980 1.05%
2025-06-12 0 62.62 62.62 62.80 62.12 62.64 21,020 1,312,360 62.434 62.62 62.62 62.80 62.12 62.64 21,020 62.434 2.66%
2025-06-11 0 61.00 60.86 61.38 60.86 61.98 27,080 1,659,803 61.293 61.00 60.86 61.38 60.86 61.98 27,080 61.293 -1.55%
2025-06-10 0 61.96 61.96 63.30 60.80 62.40 55,280 3,385,402 61.241 61.96 61.96 63.30 60.80 62.40 55,280 61.241 -0.96%
2025-06-09 0 62.56 62.48 63.40 61.12 63.74 116,520 7,276,781 62.451 62.56 62.48 63.40 61.12 63.74 116,520 62.451 -1.94%
2025-06-06 0 63.80 63.80 65.80 63.74 64.36 50,010 3,204,191 64.071 63.80 63.80 65.80 63.74 64.36 50,010 64.071 -1.05%
2025-06-05 0 64.48 62.80 64.64 64.42 65.00 32,080 2,080,453 64.852 64.48 62.80 64.64 64.42 65.00 32,080 64.852 1.32%
2025-06-04 0 63.64 63.60 63.80 63.60 64.40 16,760 1,069,350 63.804 63.64 63.60 63.80 63.60 64.40 16,760 63.804 -2.84%
2025-06-03 0 65.50 65.08 68.00 63.30 65.78 24,130 1,569,332 65.037 65.50 65.08 68.00 63.30 65.78 24,130 65.037 -0.24%
2025-06-02 0 65.66 65.56 65.70 64.20 65.68 90,650 5,936,507 65.488 65.66 65.56 65.70 64.20 65.68 90,650 65.488 3.70%
2025-05-30 0 63.32 63.20 63.46 62.50 63.82 65,190 4,138,511 63.484 63.32 63.20 63.46 62.50 63.82 65,190 63.484 2.73%
2025-05-29 0 61.64 61.50 61.82 61.00 63.02 104,830 6,440,023 61.433 61.64 61.50 61.82 61.00 63.02 104,830 61.433 -3.90%
2025-05-28 0 64.14 63.56 64.50 63.12 64.20 76,380 4,880,379 63.896 64.14 63.56 64.50 63.12 64.20 76,380 63.896 0.56%
2025-05-27 0 63.78 63.68 64.50 63.46 66.08 45,140 2,925,950 64.819 63.78 63.68 64.50 63.46 66.08 45,140 64.819 -2.51%
2025-05-26 0 65.42 65.34 66.60 65.22 66.62 25,730 1,696,897 65.950 65.42 65.34 66.60 65.22 66.62 25,730 65.950 -1.62%
2025-05-23 0 66.50 66.36 67.20 65.62 67.68 37,370 2,486,626 66.541 66.50 66.36 67.20 65.62 67.68 37,370 66.541 -1.74%
2025-05-22 0 67.68 67.32 67.74 66.04 67.80 145,850 9,799,340 67.188 67.68 67.32 67.74 66.04 67.80 145,850 67.188 2.98%
2025-05-21 0 65.72 65.60 65.70 64.98 66.10 64,150 4,193,294 65.367 65.72 65.60 65.70 64.98 66.10 64,150 65.367 0.80%
2025-05-20 0 65.20 65.10 65.30 63.78 65.30 20,550 1,324,126 64.434 65.20 65.10 65.30 63.78 65.30 20,550 64.434 0.52%
2025-05-19 0 64.86 64.86 65.10 63.84 64.98 14,980 965,017 64.420 64.86 64.86 65.10 63.84 64.98 14,980 64.420 2.37%
2025-05-16 0 63.36 63.00 63.48 63.34 64.16 93,740 5,975,613 63.747 63.36 63.00 63.48 63.34 64.16 93,740 63.747 -0.31%
2025-05-15 0 63.56 62.80 64.30 62.76 63.62 144,700 9,126,218 63.070 63.56 62.80 64.30 62.76 63.62 144,700 63.070 3.96%
2025-05-14 0 61.14 61.14 62.20 60.96 62.10 66,620 4,121,153 61.861 61.14 61.14 62.20 60.96 62.10 66,620 61.861 0.72%
2025-05-13 0 60.70 60.70 - 60.06 60.92 57,600 3,474,895 60.328 60.70 60.70 - 60.06 60.92 57,600 60.328 0.33%
2025-05-12 0 60.50 60.50 61.48 60.12 63.94 75,850 4,677,763 61.671 60.50 60.50 61.48 60.12 63.94 75,850 61.671 -5.41%
2025-05-09 0 63.96 63.98 64.48 63.64 65.38 40,420 2,583,524 63.917 63.96 63.98 64.48 63.64 65.38 40,420 63.917 -2.56%
2025-05-08 0 65.64 65.52 66.50 65.44 66.88 29,240 1,933,550 66.127 65.64 65.52 66.50 65.44 66.88 29,240 66.127 -2.32%
2025-05-07 0 67.20 67.20 72.48 66.88 67.50 42,820 2,876,324 67.172 67.20 67.20 72.48 66.88 67.50 42,820 67.172 1.08%
2025-05-06 0 66.48 66.40 75.00 65.36 66.56 15,180 1,000,192 65.889 66.48 66.40 75.00 65.36 66.56 15,180 65.889 0.42%
2025-05-02 0 66.20 66.22 69.50 65.80 68.60 153,450 10,171,134 66.283 66.20 66.22 69.50 65.80 68.60 153,450 66.283 -5.86%
2025-04-30 0 70.32 70.28 70.96 70.06 71.52 42,590 3,016,229 70.820 70.32 70.28 70.96 70.06 71.52 42,590 70.820 -0.28%
2025-04-29 0 70.52 70.46 71.18 70.44 71.46 32,410 2,294,988 70.811 70.52 70.46 71.18 70.44 71.46 32,410 70.811 -0.54%
2025-04-28 0 70.90 70.66 71.50 70.20 71.04 63,240 4,470,662 70.694 70.90 70.66 71.50 70.20 71.04 63,240 70.694 -1.17%
2025-04-25 0 71.74 71.70 71.90 70.98 72.88 79,090 5,679,386 71.809 71.74 71.70 71.90 70.98 72.88 79,090 71.809 -4.47%
2025-04-24 0 75.10 75.02 75.10 73.46 75.20 60,390 4,478,961 74.167 75.10 75.02 75.10 73.46 75.20 60,390 74.167 -0.13%
2025-04-23 0 75.20 75.20 76.26 75.20 77.20 75,630 5,735,075 75.831 75.20 75.20 76.26 75.20 77.20 75,630 75.831 -5.46%
2025-04-22 0 79.54 79.40 79.56 79.02 80.34 127,130 10,137,677 79.743 79.54 79.40 79.56 79.02 80.34 127,130 79.743 2.45%
2025-04-17 0 77.64 77.50 77.64 77.36 83.18 185,770 14,570,049 78.431 77.64 77.50 77.64 77.36 83.18 185,770 78.431 -4.03%
2025-04-16 0 80.90 80.80 81.20 78.30 81.28 179,560 14,252,770 79.376 80.90 80.80 81.20 78.30 81.28 179,560 79.376 4.55%
2025-04-15 0 77.38 77.14 83.20 77.00 77.92 55,500 4,293,852 77.367 77.38 77.14 83.20 77.00 77.92 55,500 77.367 -1.20%
2025-04-14 0 78.32 78.32 79.60 77.92 80.12 76,630 6,063,999 79.133 78.32 78.32 79.60 77.92 80.12 76,630 79.133 -5.73%
2025-04-11 0 83.08 83.08 83.32 80.38 84.12 164,950 13,621,765 82.581 83.08 83.08 83.32 80.38 84.12 164,950 82.581 7.56%
2025-04-10 0 77.24 77.42 77.48 74.10 77.48 319,780 24,121,534 75.432 77.24 77.42 77.48 74.10 77.48 319,780 75.432 -12.82%
2025-04-09 0 88.60 87.62 90.60 88.00 94.90 205,190 18,541,759 90.364 88.60 87.62 90.60 88.00 94.90 205,190 90.364 6.57%
2025-04-08 0 83.14 83.04 85.30 82.62 93.00 204,580 17,255,766 84.347 83.14 83.04 85.30 82.62 93.00 204,580 84.347 -15.30%
2025-04-07 0 98.16 97.00 98.44 91.00 100.9 473,520 44,909,506 94.842 98.16 97.00 98.44 91.00 100.9 473,520 94.842 22.76%
2025-04-03 0 79.96 79.80 80.50 77.00 81.56 235,540 18,892,745 80.210 79.96 79.80 80.50 77.00 81.56 235,540 80.210 6.61%
2025-04-02 0 75.00 74.92 75.00 74.38 75.68 35,140 2,629,843 74.839 75.00 74.92 75.00 74.38 75.68 35,140 74.839 -0.90%
2025-04-01 0 75.68 75.50 76.00 73.90 75.72 45,650 3,410,400 74.708 75.68 75.50 76.00 73.90 75.72 45,650 74.708 0.77%
2025-03-31 0 75.10 75.00 75.84 73.00 75.84 96,040 7,219,031 75.167 75.10 75.00 75.84 73.00 75.84 96,040 75.167 6.83%
2025-03-28 0 70.30 70.22 70.40 69.24 71.40 51,580 3,589,885 69.598 70.30 70.22 70.40 69.24 71.40 51,580 69.598 2.90%
2025-03-27 0 68.32 68.30 68.36 68.10 68.82 28,980 1,987,231 68.572 68.32 68.30 68.36 68.10 68.82 28,980 68.572 2.18%
2025-03-26 0 66.86 66.86 67.00 66.30 67.58 10,760 719,588 66.876 66.86 66.86 67.00 66.30 67.58 10,760 66.876 -1.09%
2025-03-25 0 67.60 67.50 67.66 67.20 67.82 12,540 845,914 67.457 67.60 67.50 67.66 67.20 67.82 12,540 67.457 -1.46%
2025-03-24 0 68.60 68.54 68.60 68.16 68.86 30,700 2,104,106 68.538 68.60 68.54 68.60 68.16 68.86 30,700 68.538 -0.12%
2025-03-21 0 68.68 68.68 72.94 67.76 68.80 80,850 5,502,873 68.063 68.68 68.68 72.94 67.76 68.80 80,850 68.063 0.41%
2025-03-20 0 68.40 68.40 68.60 68.20 68.74 18,040 1,235,256 68.473 68.40 68.40 68.60 68.20 68.74 18,040 68.473 -0.47%
2025-03-19 0 68.72 68.72 74.80 66.96 68.92 25,460 1,727,185 67.839 68.72 68.72 74.80 66.96 68.92 25,460 67.839 1.66%
2025-03-18 0 67.60 67.56 67.68 65.00 68.00 74,730 5,038,929 67.428 67.60 67.56 67.68 65.00 68.00 74,730 67.428 -2.82%
2025-03-17 0 69.56 69.30 69.78 69.30 69.92 44,300 3,079,557 69.516 69.56 69.30 69.78 69.30 69.92 44,300 69.516 -2.19%
2025-03-14 0 71.12 71.12 71.78 70.94 72.36 44,730 3,199,687 71.533 71.12 71.12 71.78 70.94 72.36 44,730 71.533 -2.28%
2025-03-13 0 72.78 72.30 72.90 70.88 72.94 48,720 3,498,422 71.807 72.78 72.30 72.90 70.88 72.94 48,720 71.807 1.08%
2025-03-12 0 72.00 71.80 72.00 72.00 72.82 304,490 22,039,940 72.383 72.00 71.80 72.00 72.00 72.82 304,490 72.383 -2.39%
2025-03-11 0 73.76 73.30 74.28 73.20 76.20 93,500 6,991,254 74.773 73.76 73.30 74.28 73.20 76.20 93,500 74.773 2.02%
2025-03-10 0 72.30 72.30 72.98 71.68 73.00 44,490 3,212,173 72.200 72.30 72.30 72.98 71.68 73.00 44,490 72.200 -0.96%
2025-03-07 0 73.00 73.00 73.06 71.66 73.22 182,610 13,249,985 72.559 73.00 73.00 73.06 71.66 73.22 182,610 72.559 4.43%
2025-03-06 0 69.90 69.84 72.50 68.64 69.92 72,920 5,048,295 69.231 69.90 69.84 72.50 68.64 69.92 72,920 69.231 -0.11%
2025-03-05 0 69.98 69.82 70.70 69.16 70.26 95,350 6,661,495 69.864 69.98 69.82 70.70 69.16 70.26 95,350 69.864 -0.62%
2025-03-04 0 70.42 70.42 70.78 69.96 72.50 138,260 9,853,997 71.271 70.42 70.42 70.78 69.96 72.50 138,260 71.271 3.10%
2025-03-03 0 68.30 68.30 68.50 66.76 69.34 117,440 8,057,664 68.611 68.30 68.30 68.50 66.76 69.34 117,440 68.611 -2.98%
2025-02-28 0 70.40 70.00 70.46 70.04 72.18 166,420 11,797,152 70.888 70.40 70.00 70.46 70.04 72.18 166,420 70.888 4.33%
2025-02-27 0 67.48 67.22 67.82 67.26 67.82 87,430 5,902,033 67.506 67.48 67.22 67.82 67.26 67.82 87,430 67.506 0.12%
2025-02-26 0 67.40 67.40 68.70 67.30 69.06 45,500 3,106,566 68.276 67.40 67.40 68.70 67.30 69.06 45,500 68.276 -1.03%
2025-02-25 0 68.10 68.00 68.10 66.24 68.18 42,500 2,842,052 66.872 68.10 68.00 68.10 66.24 68.18 42,500 66.872 1.58%
2025-02-24 0 67.04 66.82 67.10 66.82 67.88 46,670 3,138,447 67.248 67.04 66.82 67.10 66.82 67.88 46,670 67.248 3.42%
2025-02-21 0 64.82 64.76 65.18 64.72 66.16 29,050 1,893,194 65.170 64.82 64.76 65.18 64.72 66.16 29,050 65.170 -0.77%
2025-02-20 0 65.32 65.22 65.42 64.64 65.98 45,270 2,966,129 65.521 65.32 65.22 65.42 64.64 65.98 45,270 65.521 3.16%
2025-02-19 0 63.32 - 63.40 63.26 63.50 5,900 373,383 63.285 63.32 - 63.40 63.26 63.50 5,900 63.285 0.92%
2025-02-18 0 62.74 62.52 66.00 62.50 62.92 6,700 420,165 62.711 62.74 62.52 66.00 62.50 62.92 6,700 62.711 -0.85%
2025-02-17 0 63.28 63.00 63.28 63.22 63.54 24,550 1,555,099 63.344 63.28 63.00 63.28 63.22 63.54 24,550 63.344 0.41%
2025-02-14 0 63.02 62.50 63.06 62.42 63.24 88,350 5,555,764 62.884 63.02 62.50 63.06 62.42 63.24 88,350 62.884 1.91%
2025-02-13 0 61.84 61.50 61.98 61.20 62.98 90,780 5,597,376 61.659 61.84 61.50 61.98 61.20 62.98 90,780 61.659 -2.24%
2025-02-12 0 63.26 63.00 63.26 63.28 63.74 11,060 702,184 63.489 63.26 63.00 63.26 63.28 63.74 11,060 63.489 -2.29%
2025-02-11 0 64.74 64.50 64.80 64.42 64.74 22,760 1,470,423 64.606 64.74 64.50 64.80 64.42 64.74 22,760 64.606 0.53%
2025-02-10 0 64.40 64.00 64.80 64.22 64.80 28,080 1,814,401 64.615 64.40 64.00 64.80 64.22 64.80 28,080 64.615 0.03%
2025-02-07 0 64.38 63.00 64.58 64.14 64.52 95,580 6,146,985 64.312 64.38 63.00 64.58 64.14 64.52 95,580 64.312 1.58%
2025-02-06 0 63.38 63.12 63.70 63.26 64.22 35,740 2,284,834 63.929 63.38 63.12 63.70 63.26 64.22 35,740 63.929 -1.31%
2025-02-05 0 64.22 63.00 64.36 63.66 64.36 18,360 1,175,357 64.017 64.22 63.00 64.36 63.66 64.36 18,360 64.017 1.87%
2025-02-04 0 63.04 62.96 63.44 62.00 63.72 16,880 1,061,560 62.889 63.04 62.96 63.44 62.00 63.72 16,880 62.889 -1.04%
2025-02-03 0 63.70 63.30 64.16 63.08 64.50 60,590 3,868,102 63.841 63.70 63.30 64.16 63.08 64.50 60,590 63.841 2.74%
2025-01-28 0 62.00 61.24 62.00 61.24 62.10 39,160 2,418,123 61.750 62.00 61.24 62.00 61.24 62.10 39,160 61.750 1.31%
2025-01-27 0 61.20 60.00 61.20 59.92 61.20 22,300 1,350,609 60.565 61.20 60.00 61.20 59.92 61.20 22,300 60.565 2.65%
2025-01-24 0 59.62 59.44 59.90 58.20 60.20 68,490 4,052,240 59.165 59.62 59.44 59.90 58.20 60.20 68,490 59.165 -0.07%
2025-01-23 0 59.66 59.52 60.00 59.10 60.40 57,430 3,421,278 59.573 59.66 59.52 60.00 59.10 60.40 57,430 59.573 -1.68%
2025-01-22 0 60.68 60.58 61.12 60.38 60.92 20,800 1,261,309 60.640 60.68 60.58 61.12 60.38 60.92 20,800 60.640 -2.91%
2025-01-21 0 62.50 62.50 68.60 62.48 63.02 4,640 291,166 62.751 62.50 62.50 68.60 62.48 63.02 4,640 62.751 -0.22%
2025-01-20 0 62.64 62.24 68.60 62.22 63.00 13,260 829,535 62.559 62.64 62.24 68.60 62.22 63.00 13,260 62.559 -2.64%
2025-01-17 0 64.34 - 64.44 64.34 66.12 23,820 1,559,158 65.456 64.34 - 64.44 64.34 66.12 23,820 65.456 1.74%
2025-01-16 0 63.24 63.00 63.70 63.26 64.40 28,680 1,831,784 63.870 63.24 63.00 63.70 63.26 64.40 28,680 63.870 -1.77%
2025-01-15 0 64.38 63.00 64.40 62.86 64.40 22,300 1,418,243 63.598 64.38 63.00 64.40 62.86 64.40 22,300 63.598 1.39%
2025-01-14 0 63.50 63.16 63.50 62.50 64.50 20,740 1,313,464 63.330 63.50 63.16 63.50 62.50 64.50 20,740 63.330 -0.63%
2025-01-13 0 63.90 63.50 63.90 62.00 64.80 51,360 3,288,100 64.021 63.90 63.50 63.90 62.00 64.80 51,360 64.021 4.89%
2025-01-10 0 60.92 60.32 61.10 60.54 61.08 14,940 909,397 60.870 60.92 60.32 61.10 60.54 61.08 14,940 60.870 0.99%
2025-01-09 0 60.32 60.24 60.32 59.64 60.40 17,690 1,060,913 59.972 60.32 60.24 60.32 59.64 60.40 17,690 59.972 2.24%
2025-01-08 0 59.00 58.88 59.30 58.68 59.30 21,160 1,248,478 59.002 59.00 58.88 59.30 58.68 59.30 21,160 59.002 0.14%
2025-01-07 0 58.92 58.50 59.02 57.66 59.04 40,330 2,344,730 58.139 58.92 58.50 59.02 57.66 59.04 40,330 58.139 -3.19%
2025-01-06 0 60.86 60.72 63.56 60.60 61.16 12,390 753,739 60.834 60.86 60.72 63.56 60.60 61.16 12,390 60.834 -0.52%
2025-01-03 0 61.18 61.08 61.20 61.10 61.42 2,280 139,694 61.269 61.18 61.08 61.20 61.10 61.42 2,280 61.269 0.00%
2025-01-02 0 61.18 60.68 63.56 60.70 61.18 10,760 655,449 60.915 61.18 60.68 63.56 60.70 61.18 10,760 60.915 -0.58%
2024-12-31 0 61.54 61.36 61.56 61.10 61.56 33,170 2,034,784 61.344 61.54 61.36 61.56 61.10 61.56 33,170 61.344 3.85%
2024-12-30 0 59.26 58.72 59.36 58.66 59.30 32,350 1,909,556 59.028 59.26 58.72 59.36 58.66 59.30 32,350 59.028 1.58%
2024-12-27 0 58.34 58.26 58.60 57.64 60.60 94,740 5,546,069 58.540 58.34 58.26 58.60 57.64 60.60 94,740 58.540 -6.21%
2024-12-24 0 62.20 62.12 62.38 62.16 62.40 7,130 443,994 62.271 62.20 62.12 62.38 62.16 62.40 7,130 62.271 0.19%
2024-12-23 0 62.08 62.06 62.70 62.00 62.70 7,330 456,618 62.294 62.08 62.06 62.70 62.00 62.70 7,330 62.294 -2.33%
2024-12-20 0 63.56 63.38 63.56 62.38 63.70 22,650 1,424,421 62.888 63.56 63.38 63.56 62.38 63.70 22,650 62.888 2.25%
2024-12-19 0 62.16 61.90 64.58 62.00 64.80 46,140 2,957,930 64.108 62.16 61.90 64.58 62.00 64.80 46,140 64.108 -1.77%
2024-12-18 0 63.28 63.00 63.34 62.76 63.60 27,210 1,715,576 63.049 63.28 63.00 63.34 62.76 63.60 27,210 63.049 1.15%
2024-12-17 0 62.56 62.46 63.08 61.80 62.62 5,130 319,135 62.210 62.56 62.46 63.08 61.80 62.62 5,130 62.210 -0.16%
2024-12-16 0 62.66 62.00 62.74 62.08 62.66 8,360 521,063 62.328 62.66 62.00 62.74 62.08 62.66 8,360 62.328 -0.13%
2024-12-13 0 62.74 62.38 63.18 62.66 63.62 24,950 1,573,602 63.070 62.74 62.38 63.18 62.66 63.62 24,950 63.070 1.32%
2024-12-12 0 61.92 61.92 62.48 61.30 63.00 78,370 4,832,441 61.662 61.92 61.92 62.48 61.30 63.00 78,370 61.662 -3.64%
2024-12-11 0 64.26 63.76 64.22 63.60 64.42 18,650 1,192,564 63.944 64.26 63.76 64.22 63.60 64.42 18,650 63.944 0.78%
2024-12-10 0 63.76 63.20 63.80 63.76 64.46 15,870 1,017,651 64.124 63.76 63.20 63.80 63.76 64.46 15,870 64.124 -1.12%
2024-12-09 0 64.48 64.40 65.80 64.38 65.20 6,090 395,188 64.891 64.48 64.40 65.80 64.38 65.20 6,090 64.891 -1.47%
2024-12-06 0 65.44 65.40 65.74 65.28 65.84 10,160 665,934 65.545 65.44 65.40 65.74 65.28 65.84 10,160 65.545 1.46%
2024-12-05 0 64.50 63.98 64.52 63.74 64.68 14,800 949,609 64.163 64.50 63.98 64.52 63.74 64.68 14,800 64.163 -0.12%
2024-12-04 0 64.58 64.30 65.30 64.50 65.80 25,410 1,653,393 65.069 64.58 64.30 65.30 64.50 65.80 25,410 65.069 -0.74%
2024-12-03 0 65.06 64.94 72.06 64.36 71.98 68,400 4,447,439 65.021 65.06 64.94 72.06 64.36 71.98 68,400 65.021 -4.01%
2024-12-02 0 67.78 67.40 68.28 67.18 68.80 61,480 4,168,425 67.801 67.78 67.40 68.28 67.18 68.80 61,480 67.801 -1.83%
2024-11-29 0 69.04 68.90 69.04 68.36 69.42 849,030 57,250,995 67.431 69.04 68.90 69.04 68.36 69.42 849,030 67.431 2.46%
2024-11-28 0 67.38 67.26 68.00 67.08 68.36 13,140 888,011 67.581 67.38 67.26 68.00 67.08 68.36 13,140 67.581 -1.00%
2024-11-27 0 68.06 68.00 68.06 66.58 68.30 95,580 6,493,694 67.940 68.06 68.00 68.06 66.58 68.30 95,580 67.940 2.87%
2024-11-26 0 66.16 65.42 66.34 65.34 67.24 21,550 1,439,353 66.791 66.16 65.42 66.34 65.34 67.24 21,550 66.791 1.78%
2024-11-25 0 65.00 64.00 65.90 63.62 65.28 38,630 2,498,859 64.687 65.00 64.00 65.90 63.62 65.28 38,630 64.687 -1.66%
2024-11-22 0 66.10 65.98 66.36 65.74 66.64 17,930 1,186,179 66.156 66.10 65.98 66.36 65.74 66.64 17,930 66.156 -1.64%
2024-11-21 0 67.20 67.22 67.60 66.86 67.78 43,630 2,932,194 67.206 67.20 67.22 67.60 66.86 67.78 43,630 67.206 3.32%
2024-11-20 0 65.04 62.12 65.40 64.84 66.96 7,330 483,768 65.998 65.04 62.12 65.40 64.84 66.96 7,330 65.998 -1.60%
2024-11-19 0 66.10 65.98 66.60 65.80 67.00 19,080 1,264,132 66.254 66.10 65.98 66.60 65.80 67.00 19,080 66.254 -1.34%
2024-11-18 0 67.00 65.60 67.00 65.56 67.02 56,660 3,758,430 66.333 67.00 65.60 67.00 65.56 67.02 56,660 66.333 2.95%
2024-11-15 0 65.08 65.00 65.10 63.70 65.08 14,290 919,000 64.311 65.08 65.00 65.10 63.70 65.08 14,290 64.311 0.31%
2024-11-14 0 64.88 64.80 65.06 63.90 65.16 104,780 6,773,048 64.641 64.88 64.80 65.06 63.90 65.16 104,780 64.641 0.06%
2024-11-13 0 64.84 64.84 65.10 63.94 65.30 44,820 2,900,542 64.715 64.84 64.84 65.10 63.94 65.30 44,820 64.715 3.05%
2024-11-12 0 62.92 62.80 63.40 61.82 64.34 65,090 4,102,434 63.027 62.92 62.80 63.40 61.82 64.34 65,090 63.027 0.19%
2024-11-11 0 62.80 62.76 64.20 62.80 63.78 19,210 1,215,027 63.250 62.80 62.76 64.20 62.80 63.78 19,210 63.250 -0.85%
2024-11-08 0 63.34 63.34 - 62.74 63.62 59,070 3,744,801 63.396 63.34 63.34 - 62.74 63.62 59,070 63.396 -1.00%
2024-11-07 0 63.98 63.90 64.00 62.78 64.10 30,650 1,945,524 63.475 63.98 63.90 64.00 62.78 64.10 30,650 63.475 2.86%
2024-11-06 0 62.20 62.02 62.88 61.88 65.16 164,910 10,373,203 62.902 62.20 62.02 62.88 61.88 65.16 164,910 62.902 -6.80%
2024-11-05 0 66.74 66.54 66.78 66.54 67.20 15,870 1,059,933 66.788 66.74 66.54 66.78 66.54 67.20 15,870 66.788 -1.07%
2024-11-04 0 67.46 67.34 68.14 66.90 68.14 30,390 2,045,991 67.324 67.46 67.34 68.14 66.90 68.14 30,390 67.324 -1.00%
2024-11-01 0 68.14 67.88 68.78 67.06 68.90 73,140 4,994,316 68.284 68.14 67.88 68.78 67.06 68.90 73,140 68.284 2.56%
2024-10-31 0 66.44 66.22 66.48 64.58 66.46 62,310 4,063,784 65.219 66.44 66.22 66.48 64.58 66.46 62,310 65.219 5.19%
2024-10-30 0 63.16 63.20 68.00 63.08 65.00 84,510 5,395,224 63.841 63.16 63.20 68.00 63.08 65.00 84,510 63.841 -3.10%
2024-10-29 0 65.18 65.02 66.30 64.92 66.40 53,140 3,487,220 65.623 65.18 65.02 66.30 64.92 66.40 53,140 65.623 -1.84%
2024-10-28 0 66.40 66.26 68.00 65.86 69.12 44,530 2,963,694 66.555 66.40 66.26 68.00 65.86 69.12 44,530 66.555 -3.94%
2024-10-25 0 69.12 69.02 69.50 69.12 70.34 42,360 2,957,981 69.830 69.12 69.02 69.50 69.12 70.34 42,360 69.830 0.70%
2024-10-24 0 68.64 68.64 69.10 68.04 69.04 35,040 2,400,799 68.516 68.64 68.64 69.10 68.04 69.04 35,040 68.516 -0.58%
2024-10-23 0 69.04 68.84 69.04 67.94 69.20 62,010 4,256,743 68.646 69.04 68.84 69.04 67.94 69.20 62,010 68.646 1.47%
2024-10-22 0 68.04 67.90 68.14 67.90 68.56 39,980 2,731,528 68.322 68.04 67.90 68.14 67.90 68.56 39,980 68.322 2.56%
2024-10-21 0 66.34 66.00 67.08 66.24 67.08 18,040 1,205,142 66.804 66.34 66.00 67.08 66.24 67.08 18,040 66.804 0.15%
2024-10-18 0 66.24 66.00 66.44 66.24 67.10 63,710 4,252,964 66.755 66.24 66.00 66.44 66.24 67.10 63,710 66.755 0.03%
2024-10-17 0 66.22 66.22 66.50 66.10 67.52 25,720 1,721,165 66.919 66.22 66.22 66.50 66.10 67.52 25,720 66.919 0.09%
2024-10-16 0 66.16 62.88 66.16 66.18 66.90 52,010 3,463,277 66.589 66.16 62.88 66.16 66.18 66.90 52,010 66.589 2.83%
2024-10-15 0 64.34 64.00 64.50 62.80 64.54 200,320 12,802,621 63.911 64.34 64.00 64.50 62.80 64.54 200,320 63.911 -0.46%
2024-10-14 0 64.64 64.60 64.76 64.60 65.96 24,260 1,573,477 64.859 64.64 64.60 64.76 64.60 65.96 24,260 64.859 -3.29%
2024-10-10 0 66.84 66.86 66.94 65.60 66.94 31,700 2,090,599 65.949 66.84 66.86 66.94 65.60 66.94 31,700 65.949 0.12%
2024-10-09 0 66.76 66.68 68.52 66.38 67.80 96,750 6,485,925 67.038 66.76 66.68 68.52 66.38 67.80 96,750 67.038 -2.57%
2024-10-08 0 68.52 68.50 68.94 67.82 68.90 127,800 8,724,532 68.267 68.52 68.50 68.94 67.82 68.90 127,800 68.267 1.24%
2024-10-07 0 67.68 66.92 67.68 65.74 69.66 145,870 9,660,535 66.227 67.68 66.92 67.68 65.74 69.66 145,870 66.227 -3.42%
2024-10-04 0 70.08 70.00 70.52 69.48 70.52 76,760 5,368,587 69.940 70.08 70.00 70.52 69.48 70.52 76,760 69.940 -1.21%
2024-10-03 0 70.94 70.90 73.00 69.34 73.84 122,010 8,525,121 69.872 70.94 70.90 73.00 69.34 73.84 122,010 69.872 -4.24%
2024-10-02 0 74.08 73.80 74.12 73.10 75.06 170,560 12,613,002 73.951 74.08 73.80 74.12 73.10 75.06 170,560 73.951 0.38%
2024-09-30 0 73.80 73.80 73.88 73.50 75.78 140,700 10,534,784 74.874 73.80 73.80 73.88 73.50 75.78 140,700 74.874 -2.66%
2024-09-27 0 75.82 75.80 76.00 66.28 76.00 313,370 22,025,583 70.286 75.82 75.80 76.00 66.28 76.00 313,370 70.286 7.45%
2024-09-26 0 70.56 71.00 71.90 70.50 75.00 190,240 13,707,659 72.055 70.56 71.00 71.90 70.50 75.00 190,240 72.055 -6.64%
2024-09-25 0 75.58 75.52 75.58 75.52 76.64 50,140 3,818,359 76.154 75.58 75.52 75.58 75.52 76.64 50,140 76.154 1.59%
2024-09-24 0 74.40 73.90 74.80 73.50 76.14 42,870 3,223,001 75.181 74.40 73.90 74.80 73.50 76.14 42,870 75.181 -0.35%
2024-09-23 0 74.66 74.68 75.46 72.84 75.34 55,220 4,063,869 73.594 74.66 74.68 75.46 72.84 75.34 55,220 73.594 0.21%
2024-09-20 0 74.50 74.50 76.80 74.36 78.50 99,130 7,592,617 76.593 74.50 74.50 76.80 74.36 78.50 99,130 76.593 -6.76%
2024-09-19 0 79.90 79.90 80.84 78.56 81.00 226,560 18,075,986 79.785 79.90 79.90 80.84 78.56 81.00 226,560 79.785 -6.53%
2024-09-17 0 85.48 85.32 85.70 85.22 87.68 193,170 16,596,411 85.916 85.48 85.32 85.70 85.22 87.68 193,170 85.916 0.02%
2024-09-16 0 85.46 85.50 85.70 84.90 86.32 26,870 2,296,755 85.477 85.46 85.50 85.70 84.90 86.32 26,870 85.477 1.74%
2024-09-13 0 84.00 83.80 84.00 83.00 84.52 45,450 3,807,002 83.762 84.00 83.80 84.00 83.00 84.52 45,450 83.762 2.26%
2024-09-12 0 82.14 82.12 82.60 81.00 85.78 103,300 8,512,605 82.407 82.14 82.12 82.60 81.00 85.78 103,300 82.407 -5.59%
2024-09-11 0 87.00 87.00 87.64 86.22 90.36 103,880 9,111,084 87.708 87.00 87.00 87.64 86.22 90.36 103,880 87.708 4.09%
2024-09-10 0 83.58 83.56 83.64 82.78 84.80 49,270 4,134,580 83.917 83.58 83.56 83.64 82.78 84.80 49,270 83.917 -0.14%
2024-09-09 0 83.70 83.52 83.70 83.40 88.04 138,340 11,910,967 86.099 83.70 83.52 83.70 83.40 88.04 138,340 86.099 2.67%
2024-09-05 0 81.52 81.40 81.70 80.00 83.24 65,750 5,369,738 81.669 81.52 81.40 81.70 80.00 83.24 65,750 81.669 2.16%
2024-09-04 0 79.80 79.50 79.84 76.58 80.50 120,090 9,492,348 79.044 79.80 79.50 79.84 76.58 80.50 120,090 79.044 9.59%
2024-09-03 0 72.82 72.62 73.42 71.60 73.36 36,490 2,638,103 72.297 72.82 72.62 73.42 71.60 73.36 36,490 72.297 -0.22%
2024-09-02 0 72.98 72.90 73.54 72.54 73.58 326,780 23,786,237 72.790 72.98 72.90 73.54 72.54 73.58 326,780 72.790 -0.30%
2024-08-30 0 73.20 73.20 73.76 73.12 74.86 134,680 9,985,294 74.141 73.20 73.20 73.76 73.12 74.86 134,680 74.141 -2.45%
2024-08-29 0 75.04 75.04 75.40 74.98 76.12 224,300 16,854,690 75.144 75.04 75.04 75.40 74.98 76.12 224,300 75.144 -0.08%
2024-08-28 0 75.10 75.00 75.28 75.10 76.72 139,270 10,592,176 76.055 75.10 75.00 75.28 75.10 76.72 139,270 76.055 -0.13%
2024-08-27 0 75.20 75.08 75.20 74.80 76.92 142,420 10,753,781 75.508 75.20 75.08 75.20 74.80 76.92 142,420 75.508 -1.85%
2024-08-26 0 76.62 76.60 77.00 76.00 77.94 117,770 9,101,617 77.283 76.62 76.60 77.00 76.00 77.94 117,770 77.283 2.35%
2024-08-23 0 74.86 74.88 75.00 74.56 76.30 77,250 5,803,881 75.131 74.86 74.88 75.00 74.56 76.30 77,250 75.131 -1.24%
2024-08-22 0 75.80 75.80 76.30 74.82 76.70 56,700 4,288,721 75.639 75.80 75.80 76.30 74.82 76.70 56,700 75.639 0.34%
2024-08-21 0 75.54 75.54 75.98 75.46 77.78 98,800 7,582,148 76.742 75.54 75.54 75.98 75.46 77.78 98,800 76.742 -0.29%
2024-08-20 0 75.76 75.68 75.98 74.50 76.22 130,720 9,857,932 75.413 75.76 75.68 75.98 74.50 76.22 130,720 75.413 -3.78%
2024-08-19 0 78.74 78.72 78.78 75.38 80.02 130,150 10,135,821 77.878 78.74 78.72 78.78 75.38 80.02 130,150 77.878 4.74%
2024-08-16 0 75.18 75.04 75.20 74.28 76.80 140,280 10,584,177 75.450 75.18 75.04 75.20 74.28 76.80 140,280 75.450 -8.34%
2024-08-15 0 82.02 81.94 82.32 80.80 82.18 61,920 5,051,103 81.575 82.02 81.94 82.32 80.80 82.18 61,920 81.575 -1.58%
2024-08-14 0 83.34 82.92 84.40 82.00 85.60 122,920 10,295,729 83.760 83.34 82.92 84.40 82.00 85.60 122,920 83.760 -0.05%
2024-08-13 0 83.38 83.40 84.50 83.04 88.48 122,510 10,366,858 84.621 83.38 83.40 84.50 83.04 88.48 122,510 84.621 -4.95%
2024-08-12 0 87.72 87.76 89.12 87.00 89.30 81,750 7,202,501 88.104 87.72 87.76 89.12 87.00 89.30 81,750 88.104 -1.77%
2024-08-09 0 89.30 89.42 90.04 86.90 93.38 220,570 19,738,625 89.489 89.30 89.42 90.04 86.90 93.38 220,570 89.489 -4.35%
2024-08-08 0 93.36 92.50 94.00 88.52 94.10 209,340 19,150,891 91.482 93.36 92.50 94.00 88.52 94.10 209,340 91.482 1.48%
2024-08-07 0 92.00 92.04 92.62 85.00 101.5 248,350 22,176,012 89.293 92.00 92.04 92.62 85.00 101.5 248,350 89.293 -9.31%
2024-08-06 0 101.5 101.5 102.0 91.64 109.0 258,930 25,885,800 99.972 101.4 101.5 102.0 91.64 109.0 258,930 99.972 -10.89%
2024-08-05 0 113.9 114.0 116.2 103.8 125.6 83,580 9,602,637 114.89 113.8 114.0 116.2 103.8 125.6 83,580 114.89 20.76%
2024-08-02 0 94.28 94.18 - 88.88 94.56 21,280 1,958,236 92.022 94.28 94.18 - 88.88 94.56 21,280 92.022 11.10%
2024-08-01 0 84.86 76.20 85.50 82.96 85.06 7,720 646,816 83.784 84.86 76.20 85.50 82.96 85.06 7,720 83.784 5.68%
2024-07-31 0 80.30 79.00 83.40 76.96 81.94 15,120 1,188,708 78.618 80.30 79.00 83.40 76.96 81.94 15,120 78.618 2.55%
2024-07-30 0 78.30 78.08 80.18 78.22 81.20 3,160 254,206 80.445 78.30 78.08 80.18 78.22 81.20 3,160 80.445 -2.34%
2024-07-29 0 80.18 78.88 80.22 79.24 80.22 6,560 521,190 79.450 80.18 78.88 80.22 79.24 80.22 6,560 79.450 -2.41%
2024-07-26 0 82.16 - 84.40 81.40 83.34 13,900 1,142,824 82.218 82.16 - 84.40 81.40 83.34 13,900 82.218 -2.72%
2024-07-25 0 84.46 82.50 - 81.80 84.58 22,910 1,892,590 82.610 84.46 82.50 - 81.80 84.58 22,910 82.610 9.35%
2024-07-24 0 77.24 76.96 78.00 74.94 77.24 6,660 511,221 76.760 77.24 76.96 78.00 74.94 77.24 6,660 76.760 3.32%
2024-07-23 0 74.76 66.50 - 73.40 74.70 1,230 91,404 74.312 74.76 66.50 - 73.40 74.70 1,230 74.312 0.78%
2024-07-22 0 74.18 66.50 - 73.36 74.38 2,320 171,659 73.991 74.18 66.50 - 73.36 74.38 2,320 73.991 1.31%
2024-07-19 0 73.22 73.12 - 72.18 73.42 5,530 401,737 72.647 73.22 73.12 - 72.18 73.42 5,530 72.647 1.22%
2024-07-18 0 72.34 72.14 72.50 71.50 72.48 8,090 582,789 72.038 72.34 72.14 72.50 71.50 72.48 8,090 72.038 3.46%
2024-07-17 0 69.92 66.50 - 67.40 69.80 2,470 168,837 68.355 69.92 66.50 - 67.40 69.80 2,470 68.355 3.04%
2024-07-16 0 67.86 67.08 - 67.20 67.42 400 26,902 67.255 67.86 67.08 - 67.20 67.42 400 67.255 -0.21%
2024-07-15 0 68.00 67.86 68.20 67.78 68.06 4,320 293,731 67.993 68.00 67.86 68.20 67.78 68.06 4,320 67.993 0.74%
2024-07-12 0 67.50 66.80 67.50 66.80 67.66 5,050 339,521 67.232 67.50 66.80 67.50 66.80 67.66 5,050 67.232 6.50%
2024-07-11 0 63.38 62.94 - 62.90 63.74 3,640 230,530 63.332 63.38 62.94 - 62.90 63.74 3,640 63.332 -1.77%
2024-07-10 0 64.52 - - 64.52 65.34 6,150 399,573 64.971 64.52 - - 64.52 65.34 6,150 64.971 -1.98%
2024-07-09 0 65.82 65.66 - 65.34 66.94 8,110 534,948 65.962 65.82 65.66 - 65.34 66.94 8,110 65.962 -3.32%
2024-07-08 0 68.08 68.02 - 67.80 68.52 3,870 263,922 68.197 68.08 68.02 - 67.80 68.52 3,870 68.197 -0.47%
2024-07-05 0 68.40 68.06 - 67.60 68.54 1,910 130,164 68.149 68.40 68.06 - 67.60 68.54 1,910 68.149 0.59%
2024-07-04 0 68.00 68.00 - 67.76 68.80 800 54,678 68.348 68.00 68.00 - 67.76 68.80 800 68.348 -1.19%
2024-07-03 0 68.82 68.60 - 68.60 69.80 1,950 134,846 69.152 68.82 68.60 - 68.60 69.80 1,950 69.152 -2.93%
2024-07-02 0 70.90 - - 70.60 72.00 4,540 323,334 71.219 70.90 - - 70.60 72.00 4,540 71.219 -2.58%
2024-06-28 0 72.78 72.60 - 72.00 72.88 1,940 140,462 72.403 72.78 72.60 - 72.00 72.88 1,940 72.403 -1.30%
2024-06-27 0 73.74 72.70 74.10 74.00 74.36 6,670 494,975 74.209 73.74 72.70 74.10 74.00 74.36 6,670 74.209 0.90%
2024-06-26 0 73.08 72.70 - 72.84 73.90 7,840 573,099 73.099 73.08 72.70 - 72.84 73.90 7,840 73.099 -3.05%
2024-06-25 0 75.38 75.18 - 75.18 75.98 3,890 294,709 75.761 75.38 75.18 - 75.18 75.98 3,890 75.761 -1.67%
2024-06-24 0 76.66 76.50 - 76.64 77.08 700 53,753 76.790 76.66 76.50 - 76.64 77.08 700 76.790 -1.57%
2024-06-21 0 77.88 77.58 - 77.06 77.64 1,480 114,475 77.348 77.88 77.58 - 77.06 77.64 1,480 77.348 -0.13%
2024-06-20 0 77.98 - - 77.98 78.14 320 24,996 78.113 77.98 - - 77.98 78.14 320 78.113 -0.79%
2024-06-19 0 78.60 77.90 - 77.72 78.52 260 20,233 77.819 78.60 77.90 - 77.72 78.52 260 77.819 -0.25%
2024-06-18 0 78.80 - - 78.80 79.18 3,050 240,569 78.875 78.80 - - 78.80 79.18 3,050 78.875 -2.01%
2024-06-17 0 80.42 - 80.42 80.44 81.24 6,550 528,597 80.702 80.42 - 80.42 80.44 81.24 6,550 80.702 2.84%
2024-06-14 0 78.20 76.44 78.56 77.92 78.24 1,180 92,063 78.019 78.20 76.44 78.56 77.92 78.24 1,180 78.019 0.36%
2024-06-13 0 77.92 77.66 - 77.56 78.20 1,130 87,828 77.724 77.92 77.66 - 77.56 78.20 1,130 77.724 0.93%
2024-06-12 0 77.20 77.06 77.34 77.20 77.76 470 36,424 77.498 77.20 77.06 77.34 77.20 77.76 470 77.498 1.37%
2024-06-11 0 76.16 76.14 - 76.14 76.80 3,260 248,981 76.375 76.16 76.14 - 76.14 76.80 3,260 76.375 -4.32%
2024-06-07 0 79.60 78.96 - 79.04 79.64 1,030 81,734 79.353 79.60 78.96 - 79.04 79.64 1,030 79.353 1.50%
2024-06-06 0 78.42 76.80 78.86 78.42 79.06 3,290 258,813 78.667 78.42 76.80 78.86 78.42 79.06 3,290 78.667 -1.73%
2024-06-05 0 79.80 - - 79.80 80.70 3,180 255,386 80.310 79.80 - - 79.80 80.70 3,180 80.310 0.33%
2024-06-04 0 79.54 79.38 - 78.40 79.48 9,240 725,725 78.542 79.54 79.38 - 78.40 79.48 9,240 78.542 1.69%
2024-06-03 0 78.22 78.22 78.40 77.34 77.98 4,590 356,809 77.736 78.22 78.22 78.40 77.34 77.98 4,590 77.736 -2.20%
2024-05-31 0 79.98 79.82 80.40 79.64 81.60 6,300 507,822 80.607 79.98 79.82 80.40 79.64 81.60 6,300 80.607 -1.89%
2024-05-30 0 81.52 81.40 - 81.20 82.04 27,500 2,245,813 81.666 81.52 81.40 - 81.20 82.04 27,500 81.666 2.52%
2024-05-29 0 79.52 79.30 - 78.58 79.78 1,814,800 144,415,046 79.576 79.52 79.30 - 78.58 79.78 1,814,800 79.576

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top