Baiwang Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06657 | 2024-07-09 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 0 | 18.80 | 18.20 | 18.80 | 17.40 | 18.80 | 49,500 | 902,826 | 18.239 | 18.80 | 18.20 | 18.80 | 17.40 | 18.80 | 49,500 | 18.239 | 7.43% |
| 2025-12-29 | 0 | 17.50 | 17.20 | 17.50 | 15.30 | 19.00 | 42,200 | 707,434 | 16.764 | 17.50 | 17.20 | 17.50 | 15.30 | 19.00 | 42,200 | 16.764 | 15.13% |
| 2025-12-24 | 0 | 15.20 | 15.15 | 15.20 | 14.99 | 16.50 | 29,000 | 437,236 | 15.077 | 15.20 | 15.15 | 15.20 | 14.99 | 16.50 | 29,000 | 15.077 | -0.52% |
| 2025-12-23 | 0 | 15.28 | 15.00 | 15.28 | 15.28 | 15.28 | 100 | 1,528 | 15.280 | 15.28 | 15.00 | 15.28 | 15.28 | 15.28 | 100 | 15.280 | -0.07% |
| 2025-12-22 | 0 | 15.29 | 14.60 | 15.29 | - | - | 0 | 0 | - | 15.29 | 14.60 | 15.29 | - | - | 0 | - | -1.23% |
| 2025-12-19 | 0 | 15.48 | 15.20 | 15.48 | 14.59 | 17.00 | 30,100 | 452,409 | 15.030 | 15.48 | 15.20 | 15.48 | 14.59 | 17.00 | 30,100 | 15.030 | 3.20% |
| 2025-12-18 | 0 | 15.00 | 14.00 | 15.00 | - | - | 0 | 0 | - | 15.00 | 14.00 | 15.00 | - | - | 0 | - | 0.00% |
| 2025-12-17 | 0 | 15.00 | 14.30 | 15.00 | - | - | 0 | 0 | - | 15.00 | 14.30 | 15.00 | - | - | 0 | - | 0.00% |
| 2025-12-16 | 0 | 15.00 | 14.25 | 15.00 | - | - | 0 | 0 | - | 15.00 | 14.25 | 15.00 | - | - | 0 | - | -0.33% |
| 2025-12-15 | 0 | 15.05 | 14.40 | 15.05 | - | - | 0 | 0 | - | 15.05 | 14.40 | 15.05 | - | - | 0 | - | -0.27% |
| 2025-12-12 | 0 | 15.09 | 14.60 | 15.09 | 14.60 | 15.09 | 4,300 | 63,060 | 14.665 | 15.09 | 14.60 | 15.09 | 14.60 | 15.09 | 4,300 | 14.665 | -0.07% |
| 2025-12-11 | 0 | 15.10 | 14.80 | 15.10 | 14.80 | 15.11 | 2,000 | 29,843 | 14.922 | 15.10 | 14.80 | 15.10 | 14.80 | 15.11 | 2,000 | 14.922 | -2.83% |
| 2025-12-10 | 0 | 15.54 | 14.00 | 15.54 | 14.80 | 15.54 | 10,600 | 159,909 | 15.086 | 15.54 | 14.00 | 15.54 | 14.80 | 15.54 | 10,600 | 15.086 | -0.96% |
| 2025-12-09 | 0 | 15.69 | 15.46 | 15.72 | 15.26 | 15.96 | 1,200 | 18,662 | 15.552 | 15.69 | 15.46 | 15.72 | 15.26 | 15.96 | 1,200 | 15.552 | -0.19% |
| 2025-12-08 | 0 | 15.72 | 15.36 | 15.86 | 15.77 | 15.77 | 200 | 3,154 | 15.770 | 15.72 | 15.36 | 15.86 | 15.77 | 15.77 | 200 | 15.770 | -1.75% |
| 2025-12-05 | 0 | 16.00 | 15.33 | 16.00 | 15.13 | 16.00 | 6,600 | 101,653 | 15.402 | 16.00 | 15.33 | 16.00 | 15.13 | 16.00 | 6,600 | 15.402 | 2.56% |
| 2025-12-04 | 0 | 15.60 | 15.31 | 16.00 | 15.30 | 16.05 | 6,000 | 94,633 | 15.772 | 15.60 | 15.31 | 16.00 | 15.30 | 16.05 | 6,000 | 15.772 | -2.50% |
| 2025-12-03 | 0 | 16.00 | 15.17 | 16.10 | 16.00 | 17.20 | 2,600 | 41,872 | 16.105 | 16.00 | 15.17 | 16.10 | 16.00 | 17.20 | 2,600 | 16.105 | -7.83% |
| 2025-12-02 | 0 | 17.36 | 16.08 | 17.36 | 16.00 | 17.80 | 2,200 | 36,654 | 16.661 | 17.36 | 16.08 | 17.36 | 16.00 | 17.80 | 2,200 | 16.661 | 8.50% |
| 2025-12-01 | 0 | 16.00 | 14.90 | 16.00 | 16.00 | 16.00 | 2,100 | 33,600 | 16.000 | 16.00 | 14.90 | 16.00 | 16.00 | 16.00 | 2,100 | 16.000 | 0.00% |
| 2025-11-28 | 0 | 16.00 | 15.00 | 17.40 | 15.99 | 16.00 | 7,600 | 121,579 | 15.997 | 16.00 | 15.00 | 17.40 | 15.99 | 16.00 | 7,600 | 15.997 | 0.00% |
| 2025-11-27 | 0 | 16.00 | 15.21 | 16.00 | 16.00 | 16.00 | 1,100 | 17,600 | 16.000 | 16.00 | 15.21 | 16.00 | 16.00 | 16.00 | 1,100 | 16.000 | 0.00% |
| 2025-11-26 | 0 | 16.00 | 15.52 | 16.00 | 15.92 | 18.18 | 11,900 | 197,223 | 16.573 | 16.00 | 15.52 | 16.00 | 15.92 | 18.18 | 11,900 | 16.573 | -1.23% |
| 2025-11-25 | 0 | 16.20 | 15.60 | 16.20 | 16.19 | 16.76 | 2,300 | 37,968 | 16.508 | 16.20 | 15.60 | 16.20 | 16.19 | 16.76 | 2,300 | 16.508 | -3.51% |
| 2025-11-24 | 0 | 16.79 | 14.89 | 16.79 | 16.98 | 17.39 | 1,100 | 18,719 | 17.017 | 16.79 | 14.89 | 16.79 | 16.98 | 17.39 | 1,100 | 17.017 | -0.47% |
| 2025-11-21 | 0 | 16.87 | 14.91 | 16.87 | - | - | 0 | 0 | - | 16.87 | 14.91 | 16.87 | - | - | 0 | - | -3.05% |
| 2025-11-20 | 0 | 17.40 | 15.01 | 17.40 | 16.88 | 17.49 | 600 | 10,243 | 17.072 | 17.40 | 15.01 | 17.40 | 16.88 | 17.49 | 600 | 17.072 | -0.46% |
| 2025-11-19 | 0 | 17.48 | - | 17.48 | - | - | 0 | 0 | - | 17.48 | - | 17.48 | - | - | 0 | - | -0.11% |
| 2025-11-18 | 0 | 17.50 | 16.20 | 17.50 | 16.50 | 17.50 | 11,400 | 196,391 | 17.227 | 17.50 | 16.20 | 17.50 | 16.50 | 17.50 | 11,400 | 17.227 | -1.52% |
| 2025-11-17 | 0 | 17.77 | - | 17.77 | - | - | 0 | 0 | - | 17.77 | - | 17.77 | - | - | 0 | - | 0.00% |
| 2025-11-14 | 0 | 17.77 | 15.86 | 17.77 | 14.80 | 17.80 | 700 | 12,145 | 17.350 | 17.77 | 15.86 | 17.77 | 14.80 | 17.80 | 700 | 17.350 | -0.17% |
| 2025-11-13 | 0 | 17.80 | 16.61 | 17.80 | 16.00 | 17.80 | 200 | 3,380 | 16.900 | 17.80 | 16.61 | 17.80 | 16.00 | 17.80 | 200 | 16.900 | 0.00% |
| 2025-11-12 | 0 | 17.80 | 16.00 | 17.80 | - | - | 0 | 0 | - | 17.80 | 16.00 | 17.80 | - | - | 0 | - | 0.00% |
| 2025-11-11 | 0 | 17.80 | 15.50 | 17.80 | 17.80 | 17.80 | 1,000 | 17,800 | 17.800 | 17.80 | 15.50 | 17.80 | 17.80 | 17.80 | 1,000 | 17.800 | 0.00% |
| 2025-11-10 | 0 | 17.80 | 17.00 | 17.80 | 15.00 | 18.10 | 3,200 | 54,525 | 17.039 | 17.80 | 17.00 | 17.80 | 15.00 | 18.10 | 3,200 | 17.039 | 0.06% |
| 2025-11-07 | 0 | 17.79 | 17.00 | 17.40 | 15.00 | 18.01 | 17,100 | 276,198 | 16.152 | 17.79 | 17.00 | 17.40 | 15.00 | 18.01 | 17,100 | 16.152 | -1.17% |
| 2025-11-06 | 0 | 18.00 | - | 18.00 | - | - | 0 | 0 | - | 18.00 | - | 18.00 | - | - | 0 | - | 0.00% |
| 2025-11-05 | 0 | 18.00 | - | 18.00 | - | - | 0 | 0 | - | 18.00 | - | 18.00 | - | - | 0 | - | 0.00% |
| 2025-11-04 | 0 | 18.00 | - | 18.00 | 18.05 | 18.05 | 100 | 1,805 | 18.050 | 18.00 | - | 18.00 | 18.05 | 18.05 | 100 | 18.050 | -0.83% |
| 2025-11-03 | 0 | 18.15 | 17.31 | 18.15 | 17.46 | 18.29 | 800 | 14,154 | 17.693 | 18.15 | 17.31 | 18.15 | 17.46 | 18.29 | 800 | 17.693 | 3.83% |
| 2025-10-31 | 0 | 17.48 | - | 17.48 | 17.01 | 17.48 | 200 | 3,449 | 17.245 | 17.48 | - | 17.48 | 17.01 | 17.48 | 200 | 17.245 | 0.00% |
| 2025-10-30 | 0 | 17.48 | 16.10 | 17.48 | 16.68 | 17.50 | 1,800 | 30,616 | 17.009 | 17.48 | 16.10 | 17.48 | 16.68 | 17.50 | 1,800 | 17.009 | 3.01% |
| 2025-10-28 | 0 | 16.97 | 16.30 | 16.97 | 17.00 | 17.00 | 100 | 1,700 | 17.000 | 16.97 | 16.30 | 16.97 | 17.00 | 17.00 | 100 | 17.000 | 5.40% |
| 2025-10-27 | 0 | 16.10 | 16.10 | - | 16.10 | 16.10 | 1,200 | 19,300 | 16.083 | 16.10 | 16.10 | - | 16.10 | 16.10 | 1,200 | 16.083 | 0.00% |
| 2025-10-24 | 0 | 16.10 | 16.10 | - | 16.10 | 16.10 | 7,300 | 117,530 | 16.100 | 16.10 | 16.10 | - | 16.10 | 16.10 | 7,300 | 16.100 | -1.11% |
| 2025-10-23 | 0 | 16.28 | 16.01 | - | 16.28 | 16.38 | 22,100 | 360,506 | 16.312 | 16.28 | 16.01 | - | 16.28 | 16.38 | 22,100 | 16.312 | -0.61% |
| 2025-10-22 | 0 | 16.38 | 16.38 | - | 16.36 | 16.36 | 100 | 1,636 | 16.360 | 16.38 | 16.38 | - | 16.36 | 16.36 | 100 | 16.360 | 0.61% |
| 2025-10-21 | 0 | 16.28 | 16.28 | - | - | - | 600 | 9,768 | 16.280 | 16.28 | 16.28 | - | - | - | 600 | 16.280 | 0.12% |
| 2025-10-20 | 0 | 16.26 | 16.26 | - | 16.22 | 16.26 | 3,600 | 58,396 | 16.221 | 16.26 | 16.26 | - | 16.22 | 16.26 | 3,600 | 16.221 | -2.98% |
| 2025-10-17 | 0 | 16.76 | 16.50 | 17.40 | 16.76 | 16.76 | 200 | 3,352 | 16.760 | 16.76 | 16.50 | 17.40 | 16.76 | 16.76 | 200 | 16.760 | -0.12% |
| 2025-10-16 | 0 | 16.78 | 16.78 | 16.88 | 16.39 | 16.39 | 22,200 | 363,858 | 16.390 | 16.78 | 16.78 | 16.88 | 16.39 | 16.39 | 22,200 | 16.390 | 0.00% |
| 2025-10-15 | 0 | 16.78 | 16.78 | - | 16.51 | 16.77 | 21,100 | 348,492 | 16.516 | 16.78 | 16.78 | - | 16.51 | 16.77 | 21,100 | 16.516 | 0.00% |
| 2025-10-14 | 0 | 16.78 | 16.51 | 17.10 | 16.78 | 16.80 | 4,100 | 68,840 | 16.790 | 16.78 | 16.51 | 17.10 | 16.78 | 16.80 | 4,100 | 16.790 | 0.00% |
| 2025-10-13 | 0 | 16.78 | 16.09 | - | 16.36 | 17.01 | 24,500 | 407,844 | 16.647 | 16.78 | 16.09 | - | 16.36 | 17.01 | 24,500 | 16.647 | -1.35% |
| 2025-10-10 | 0 | 17.01 | 16.80 | 17.83 | 17.01 | 17.15 | 1,400 | 23,926 | 17.090 | 17.01 | 16.80 | 17.83 | 17.01 | 17.15 | 1,400 | 17.090 | -0.82% |
| 2025-10-09 | 0 | 17.15 | 17.00 | 17.40 | 17.15 | 17.48 | 31,500 | 542,683 | 17.228 | 17.15 | 17.00 | 17.40 | 17.15 | 17.48 | 31,500 | 17.228 | -4.14% |
| 2025-10-08 | 0 | 17.89 | 17.48 | 17.90 | 17.48 | 17.89 | 18,100 | 323,458 | 17.871 | 17.89 | 17.48 | 17.90 | 17.48 | 17.89 | 18,100 | 17.871 | -0.50% |
| 2025-10-06 | 0 | 17.98 | 17.48 | 17.98 | - | - | 0 | 0 | - | 17.98 | 17.48 | 17.98 | - | - | 0 | - | -0.06% |
| 2025-10-03 | 0 | 17.99 | 17.48 | 17.99 | 18.00 | 18.00 | 200 | 3,600 | 18.000 | 17.99 | 17.48 | 17.99 | 18.00 | 18.00 | 200 | 18.000 | 0.95% |
| 2025-10-02 | 0 | 17.82 | 17.82 | - | 17.56 | 18.00 | 12,200 | 217,597 | 17.836 | 17.82 | 17.82 | - | 17.56 | 18.00 | 12,200 | 17.836 | 1.95% |
| 2025-09-30 | 0 | 17.48 | 17.40 | 17.49 | 17.40 | 17.48 | 7,300 | 127,524 | 17.469 | 17.48 | 17.40 | 17.49 | 17.40 | 17.48 | 7,300 | 17.469 | -0.11% |
| 2025-09-29 | 0 | 17.50 | 17.30 | 17.50 | 17.50 | 17.51 | 12,600 | 220,505 | 17.500 | 17.50 | 17.30 | 17.50 | 17.50 | 17.51 | 12,600 | 17.500 | 0.00% |
| 2025-09-26 | 0 | 17.50 | 17.10 | 17.50 | 17.10 | 17.50 | 200 | 3,460 | 17.300 | 17.50 | 17.10 | 17.50 | 17.10 | 17.50 | 200 | 17.300 | 0.40% |
| 2025-09-25 | 0 | 17.43 | 17.20 | 17.43 | 17.19 | 17.55 | 13,500 | 233,178 | 17.272 | 17.43 | 17.20 | 17.43 | 17.19 | 17.55 | 13,500 | 17.272 | -1.53% |
| 2025-09-24 | 0 | 17.70 | 17.40 | 17.77 | 17.25 | 17.71 | 18,600 | 328,990 | 17.688 | 17.70 | 17.40 | 17.77 | 17.25 | 17.71 | 18,600 | 17.688 | 2.61% |
| 2025-09-23 | 0 | 17.25 | 17.20 | 17.81 | 17.18 | 17.25 | 54,900 | 943,437 | 17.185 | 17.25 | 17.20 | 17.81 | 17.18 | 17.25 | 54,900 | 17.185 | -2.60% |
| 2025-09-22 | 0 | 17.71 | 17.71 | 17.91 | 17.39 | 17.80 | 3,200 | 56,506 | 17.658 | 17.71 | 17.71 | 17.91 | 17.39 | 17.80 | 3,200 | 17.658 | 1.84% |
| 2025-09-19 | 0 | 17.39 | 17.21 | 17.76 | 17.39 | 17.88 | 39,900 | 694,229 | 17.399 | 17.39 | 17.21 | 17.76 | 17.39 | 17.88 | 39,900 | 17.399 | -1.75% |
| 2025-09-18 | 0 | 17.70 | 17.39 | 17.79 | 17.68 | 17.70 | 7,300 | 129,187 | 17.697 | 17.70 | 17.39 | 17.79 | 17.68 | 17.70 | 7,300 | 17.697 | 0.00% |
| 2025-09-17 | 0 | 17.70 | 17.70 | 17.99 | 17.17 | 17.99 | 19,600 | 342,045 | 17.451 | 17.70 | 17.70 | 17.99 | 17.17 | 17.99 | 19,600 | 17.451 | -1.67% |
| 2025-09-16 | 0 | 18.00 | 17.25 | 18.10 | 18.00 | 18.20 | 96,800 | 1,755,546 | 18.136 | 18.00 | 17.25 | 18.10 | 18.00 | 18.20 | 96,800 | 18.136 | 0.00% |
| 2025-09-15 | 0 | 18.00 | 18.00 | 18.20 | 18.00 | 18.72 | 44,900 | 819,399 | 18.249 | 18.00 | 18.00 | 18.20 | 18.00 | 18.72 | 44,900 | 18.249 | 0.06% |
| 2025-09-12 | 0 | 17.99 | 17.43 | 17.99 | 17.17 | 18.05 | 7,200 | 125,439 | 17.422 | 17.99 | 17.43 | 17.99 | 17.17 | 18.05 | 7,200 | 17.422 | 3.33% |
| 2025-09-11 | 0 | 17.41 | 17.41 | 17.80 | 17.16 | 17.80 | 36,600 | 648,106 | 17.708 | 17.41 | 17.41 | 17.80 | 17.16 | 17.80 | 36,600 | 17.708 | -2.19% |
| 2025-09-10 | 0 | 17.80 | 17.80 | 18.10 | 17.80 | 18.20 | 16,400 | 296,218 | 18.062 | 17.80 | 17.80 | 18.10 | 17.80 | 18.20 | 16,400 | 18.062 | -1.11% |
| 2025-09-09 | 0 | 18.00 | 17.53 | 18.14 | 18.00 | 18.15 | 6,300 | 113,893 | 18.078 | 18.00 | 17.53 | 18.14 | 18.00 | 18.15 | 6,300 | 18.078 | -1.59% |
| 2025-09-08 | 0 | 18.29 | 18.10 | 18.30 | 17.80 | 18.40 | 30,900 | 560,306 | 18.133 | 18.29 | 18.10 | 18.30 | 17.80 | 18.40 | 30,900 | 18.133 | 2.75% |
| 2025-09-05 | 0 | 17.80 | 17.30 | 17.89 | 17.73 | 18.01 | 2,600 | 46,496 | 17.883 | 17.80 | 17.30 | 17.89 | 17.73 | 18.01 | 2,600 | 17.883 | -1.11% |
| 2025-09-04 | 0 | 18.00 | 17.73 | 18.00 | 17.95 | 18.30 | 4,900 | 88,421 | 18.045 | 18.00 | 17.73 | 18.00 | 17.95 | 18.30 | 4,900 | 18.045 | -0.55% |
| 2025-09-03 | 0 | 18.10 | 17.60 | 18.10 | 17.41 | 18.64 | 9,800 | 173,144 | 17.668 | 18.10 | 17.60 | 18.10 | 17.41 | 18.64 | 9,800 | 17.668 | -3.21% |
| 2025-09-02 | 0 | 18.70 | 18.50 | 18.89 | 17.80 | 18.93 | 29,500 | 542,437 | 18.388 | 18.70 | 18.50 | 18.89 | 17.80 | 18.93 | 29,500 | 18.388 | -1.58% |
| 2025-09-01 | 0 | 19.00 | 18.90 | 19.00 | 18.56 | 19.40 | 34,800 | 658,786 | 18.931 | 19.00 | 18.90 | 19.00 | 18.56 | 19.40 | 34,800 | 18.931 | 0.00% |
| 2025-08-29 | 0 | 19.00 | 18.95 | 19.00 | 18.60 | 19.00 | 33,300 | 630,475 | 18.933 | 19.00 | 18.95 | 19.00 | 18.60 | 19.00 | 33,300 | 18.933 | 1.33% |
| 2025-08-28 | 0 | 18.75 | 18.53 | 18.75 | 18.44 | 19.05 | 13,300 | 246,763 | 18.554 | 18.75 | 18.53 | 18.75 | 18.44 | 19.05 | 13,300 | 18.554 | -1.88% |
| 2025-08-27 | 0 | 19.11 | 19.10 | 19.11 | 18.57 | 19.40 | 44,500 | 846,871 | 19.031 | 19.11 | 19.10 | 19.11 | 18.57 | 19.40 | 44,500 | 19.031 | 0.58% |
| 2025-08-26 | 0 | 19.00 | 18.91 | 19.00 | 17.90 | 19.00 | 26,600 | 494,583 | 18.593 | 19.00 | 18.91 | 19.00 | 17.90 | 19.00 | 26,600 | 18.593 | 4.91% |
| 2025-08-25 | 0 | 18.11 | 18.11 | 18.18 | 17.50 | 18.11 | 64,100 | 1,140,805 | 17.797 | 18.11 | 18.11 | 18.18 | 17.50 | 18.11 | 64,100 | 17.797 | 0.11% |
| 2025-08-22 | 0 | 18.09 | 17.90 | 18.09 | 17.59 | 18.12 | 21,200 | 380,780 | 17.961 | 18.09 | 17.90 | 18.09 | 17.59 | 18.12 | 21,200 | 17.961 | -1.04% |
| 2025-08-21 | 0 | 18.28 | 18.28 | 18.50 | 17.80 | 19.50 | 98,000 | 1,813,478 | 18.505 | 18.28 | 18.28 | 18.50 | 17.80 | 19.50 | 98,000 | 18.505 | 3.98% |
| 2025-08-20 | 0 | 17.58 | 17.58 | 17.66 | 17.30 | 17.80 | 28,300 | 495,387 | 17.505 | 17.58 | 17.58 | 17.66 | 17.30 | 17.80 | 28,300 | 17.505 | -1.01% |
| 2025-08-19 | 0 | 17.76 | 17.77 | 17.95 | 17.50 | 18.30 | 57,800 | 1,038,393 | 17.965 | 17.76 | 17.77 | 17.95 | 17.50 | 18.30 | 57,800 | 17.965 | 1.37% |
| 2025-08-18 | 0 | 17.52 | 17.11 | 17.52 | 16.97 | 17.50 | 20,500 | 351,586 | 17.151 | 17.52 | 17.11 | 17.52 | 16.97 | 17.50 | 20,500 | 17.151 | 3.06% |
| 2025-08-15 | 0 | 17.00 | 17.00 | 17.27 | 16.89 | 17.17 | 3,300 | 56,249 | 17.045 | 17.00 | 17.00 | 17.27 | 16.89 | 17.17 | 3,300 | 17.045 | -1.73% |
| 2025-08-14 | 0 | 17.30 | 16.90 | 17.30 | 16.80 | 17.50 | 76,900 | 1,303,200 | 16.947 | 17.30 | 16.90 | 17.30 | 16.80 | 17.50 | 76,900 | 16.947 | 2.98% |
| 2025-08-13 | 0 | 16.80 | 16.67 | 17.00 | 16.61 | 16.84 | 27,800 | 466,873 | 16.794 | 16.80 | 16.67 | 17.00 | 16.61 | 16.84 | 27,800 | 16.794 | -0.77% |
| 2025-08-12 | 0 | 16.93 | 16.93 | 17.20 | 16.90 | 17.40 | 14,200 | 241,550 | 17.011 | 16.93 | 16.93 | 17.20 | 16.90 | 17.40 | 14,200 | 17.011 | -1.57% |
| 2025-08-11 | 0 | 17.20 | 16.85 | 17.45 | 17.00 | 17.32 | 31,800 | 548,597 | 17.251 | 17.20 | 16.85 | 17.45 | 17.00 | 17.32 | 31,800 | 17.251 | 0.00% |
| 2025-08-08 | 0 | 17.20 | 17.05 | 17.20 | 17.00 | 17.50 | 19,100 | 328,616 | 17.205 | 17.20 | 17.05 | 17.20 | 17.00 | 17.50 | 19,100 | 17.205 | -3.80% |
| 2025-08-07 | 0 | 17.88 | 17.80 | 17.88 | 17.75 | 18.22 | 16,800 | 303,108 | 18.042 | 17.88 | 17.80 | 17.88 | 17.75 | 18.22 | 16,800 | 18.042 | -0.67% |
| 2025-08-06 | 0 | 18.00 | 18.00 | 18.05 | 17.70 | 18.87 | 9,800 | 177,762 | 18.139 | 18.00 | 18.00 | 18.05 | 17.70 | 18.87 | 9,800 | 18.139 | 0.50% |
| 2025-08-05 | 0 | 17.91 | 17.30 | 17.91 | 16.70 | 17.91 | 7,100 | 121,100 | 17.056 | 17.91 | 17.30 | 17.91 | 16.70 | 17.91 | 7,100 | 17.056 | 5.79% |
| 2025-08-04 | 0 | 16.93 | 16.93 | 17.20 | 16.80 | 17.50 | 58,000 | 984,847 | 16.980 | 16.93 | 16.93 | 17.20 | 16.80 | 17.50 | 58,000 | 16.980 | 0.65% |
| 2025-08-01 | 0 | 16.82 | 16.82 | 16.88 | 16.80 | 17.22 | 34,100 | 579,604 | 16.997 | 16.82 | 16.82 | 16.88 | 16.80 | 17.22 | 34,100 | 16.997 | -3.33% |
| 2025-07-31 | 0 | 17.40 | 17.40 | 17.66 | 17.30 | 17.84 | 40,500 | 711,778 | 17.575 | 17.40 | 17.40 | 17.66 | 17.30 | 17.84 | 40,500 | 17.575 | -2.47% |
| 2025-07-30 | 0 | 17.84 | 17.84 | 17.96 | 17.74 | 18.12 | 11,300 | 203,316 | 17.993 | 17.84 | 17.84 | 17.96 | 17.74 | 18.12 | 11,300 | 17.993 | -1.33% |
| 2025-07-29 | 0 | 18.08 | 18.08 | 18.50 | 18.04 | 19.00 | 29,600 | 541,444 | 18.292 | 18.08 | 18.08 | 18.50 | 18.04 | 19.00 | 29,600 | 18.292 | -4.84% |
| 2025-07-28 | 0 | 19.00 | 18.78 | 19.00 | 18.80 | 20.00 | 39,100 | 754,404 | 19.294 | 19.00 | 18.78 | 19.00 | 18.80 | 20.00 | 39,100 | 19.294 | -2.06% |
| 2025-07-25 | 0 | 19.40 | 19.40 | 19.56 | 18.50 | 19.60 | 46,500 | 881,494 | 18.957 | 19.40 | 19.40 | 19.56 | 18.50 | 19.60 | 46,500 | 18.957 | 3.30% |
| 2025-07-24 | 0 | 18.78 | 18.64 | 18.88 | 17.68 | 18.86 | 22,600 | 416,890 | 18.446 | 18.78 | 18.64 | 18.88 | 17.68 | 18.86 | 22,600 | 18.446 | 4.57% |
| 2025-07-23 | 0 | 17.96 | 17.96 | 18.40 | 17.64 | 18.44 | 28,900 | 523,988 | 18.131 | 17.96 | 17.96 | 18.40 | 17.64 | 18.44 | 28,900 | 18.131 | -2.50% |
| 2025-07-22 | 0 | 18.42 | 18.40 | 18.78 | 17.76 | 19.24 | 37,500 | 692,190 | 18.458 | 18.42 | 18.40 | 18.78 | 17.76 | 19.24 | 37,500 | 18.458 | 4.42% |
| 2025-07-21 | 0 | 17.64 | 17.64 | 17.74 | 17.50 | 18.52 | 36,100 | 649,466 | 17.991 | 17.64 | 17.64 | 17.74 | 17.50 | 18.52 | 36,100 | 17.991 | -5.06% |
| 2025-07-18 | 0 | 18.58 | 18.54 | 18.58 | 18.46 | 20.95 | 110,000 | 2,131,533 | 19.378 | 18.58 | 18.54 | 18.58 | 18.46 | 20.95 | 110,000 | 19.378 | -8.02% |
| 2025-07-17 | 0 | 20.20 | 20.20 | 20.30 | 16.60 | 20.45 | 151,900 | 2,921,569 | 19.234 | 20.20 | 20.20 | 20.30 | 16.60 | 20.45 | 151,900 | 19.234 | 23.47% |
| 2025-07-16 | 0 | 16.36 | 16.36 | 17.18 | 15.96 | 17.00 | 22,900 | 372,474 | 16.265 | 16.36 | 16.36 | 17.18 | 15.96 | 17.00 | 22,900 | 16.265 | -3.76% |
| 2025-07-15 | 0 | 17.00 | 17.02 | 17.30 | 16.20 | 18.10 | 85,700 | 1,453,188 | 16.957 | 17.00 | 17.02 | 17.30 | 16.20 | 18.10 | 85,700 | 16.957 | -2.75% |
| 2025-07-14 | 0 | 17.48 | 17.46 | 18.08 | 16.86 | 18.74 | 117,500 | 2,067,396 | 17.595 | 17.48 | 17.46 | 18.08 | 16.86 | 18.74 | 117,500 | 17.595 | -7.02% |
| 2025-07-11 | 0 | 18.80 | 18.68 | 18.98 | 18.60 | 20.70 | 132,600 | 2,536,923 | 19.132 | 18.80 | 18.68 | 18.98 | 18.60 | 20.70 | 132,600 | 19.132 | -9.18% |
| 2025-07-10 | 0 | 20.70 | 20.00 | 20.70 | 19.96 | 23.25 | 357,200 | 7,440,206 | 20.829 | 20.70 | 20.00 | 20.70 | 19.96 | 23.25 | 357,200 | 20.829 | -9.21% |
| 2025-07-09 | 0 | 22.80 | 22.80 | 22.90 | 21.35 | 28.50 | 155,200 | 3,593,490 | 23.154 | 22.80 | 22.80 | 22.90 | 21.35 | 28.50 | 155,200 | 23.154 | -20.97% |
| 2025-07-08 | 0 | 28.85 | 28.40 | 28.90 | 28.25 | 32.90 | 9,900 | 289,740 | 29.267 | 28.85 | 28.40 | 28.90 | 28.25 | 32.90 | 9,900 | 29.267 | -11.91% |
| 2025-07-07 | 0 | 32.75 | 31.35 | 33.80 | 28.05 | 35.90 | 53,800 | 1,683,725 | 31.296 | 32.75 | 31.35 | 33.80 | 28.05 | 35.90 | 53,800 | 31.296 | -9.03% |
| 2025-07-04 | 0 | 36.00 | 35.00 | 36.00 | 35.25 | 41.25 | 39,100 | 1,504,445 | 38.477 | 36.00 | 35.00 | 36.00 | 35.25 | 41.25 | 39,100 | 38.477 | -11.76% |
| 2025-07-03 | 0 | 40.80 | 40.70 | 40.80 | 40.25 | 41.00 | 33,400 | 1,358,030 | 40.660 | 40.80 | 40.70 | 40.80 | 40.25 | 41.00 | 33,400 | 40.660 | -0.73% |
| 2025-07-02 | 0 | 41.10 | 39.65 | 41.10 | 38.60 | 42.40 | 43,400 | 1,748,505 | 40.288 | 41.10 | 39.65 | 41.10 | 38.60 | 42.40 | 43,400 | 40.288 | -3.18% |
| 2025-06-30 | 0 | 42.45 | 42.40 | 42.45 | 39.00 | 42.45 | 41,700 | 1,718,300 | 41.206 | 42.45 | 42.40 | 42.45 | 39.00 | 42.45 | 41,700 | 41.206 | 8.71% |
| 2025-06-27 | 0 | 39.05 | 38.70 | 39.05 | 37.30 | 39.50 | 26,300 | 1,008,840 | 38.359 | 39.05 | 38.70 | 39.05 | 37.30 | 39.50 | 26,300 | 38.359 | 3.99% |
| 2025-06-26 | 0 | 37.55 | 37.20 | 37.90 | 37.15 | 37.60 | 16,700 | 625,395 | 37.449 | 37.55 | 37.20 | 37.90 | 37.15 | 37.60 | 16,700 | 37.449 | 0.40% |
| 2025-06-25 | 0 | 37.40 | 37.30 | 37.50 | 37.15 | 37.70 | 16,800 | 627,730 | 37.365 | 37.40 | 37.30 | 37.50 | 37.15 | 37.70 | 16,800 | 37.365 | -0.27% |
| 2025-06-24 | 0 | 37.50 | 37.00 | 37.55 | 37.15 | 37.60 | 18,100 | 676,550 | 37.378 | 37.50 | 37.00 | 37.55 | 37.15 | 37.60 | 18,100 | 37.378 | 0.27% |
| 2025-06-23 | 0 | 37.40 | 37.20 | 37.50 | 37.25 | 37.60 | 16,400 | 614,295 | 37.457 | 37.40 | 37.20 | 37.50 | 37.25 | 37.60 | 16,400 | 37.457 | -0.13% |
| 2025-06-20 | 0 | 37.45 | 37.20 | 37.60 | 37.25 | 37.60 | 14,800 | 554,460 | 37.464 | 37.45 | 37.20 | 37.60 | 37.25 | 37.60 | 14,800 | 37.464 | 0.13% |
| 2025-06-19 | 0 | 37.40 | 37.25 | 37.55 | 37.35 | 37.70 | 14,100 | 528,175 | 37.459 | 37.40 | 37.25 | 37.55 | 37.35 | 37.70 | 14,100 | 37.459 | -0.13% |
| 2025-06-18 | 0 | 37.45 | 37.20 | 37.50 | 37.35 | 37.75 | 13,600 | 510,760 | 37.556 | 37.45 | 37.20 | 37.50 | 37.35 | 37.75 | 13,600 | 37.556 | 0.00% |
| 2025-06-17 | 0 | 37.45 | 37.40 | 37.55 | 37.20 | 37.70 | 13,800 | 517,045 | 37.467 | 37.45 | 37.40 | 37.55 | 37.20 | 37.70 | 13,800 | 37.467 | 0.13% |
| 2025-06-16 | 0 | 37.40 | 37.15 | 37.45 | 37.05 | 37.45 | 14,100 | 526,290 | 37.326 | 37.40 | 37.15 | 37.45 | 37.05 | 37.45 | 14,100 | 37.326 | 0.81% |
| 2025-06-13 | 0 | 37.10 | 36.90 | 37.35 | 37.00 | 37.75 | 13,900 | 518,690 | 37.316 | 37.10 | 36.90 | 37.35 | 37.00 | 37.75 | 13,900 | 37.316 | -0.54% |
| 2025-06-12 | 0 | 37.30 | 36.90 | 37.30 | 37.00 | 37.60 | 14,200 | 529,980 | 37.323 | 37.30 | 36.90 | 37.30 | 37.00 | 37.60 | 14,200 | 37.323 | -0.27% |
| 2025-06-11 | 0 | 37.40 | 37.40 | 37.60 | 36.85 | 37.65 | 20,200 | 755,800 | 37.416 | 37.40 | 37.40 | 37.60 | 36.85 | 37.65 | 20,200 | 37.416 | 1.36% |
| 2025-06-10 | 0 | 36.90 | 36.55 | 37.00 | 36.60 | 37.00 | 14,100 | 519,510 | 36.845 | 36.90 | 36.55 | 37.00 | 36.60 | 37.00 | 14,100 | 36.845 | -0.27% |
| 2025-06-09 | 0 | 37.00 | 36.95 | 37.10 | 36.40 | 37.40 | 27,300 | 1,010,335 | 37.009 | 37.00 | 36.95 | 37.10 | 36.40 | 37.40 | 27,300 | 37.009 | 0.95% |
| 2025-06-06 | 0 | 36.65 | 36.40 | 36.65 | 36.05 | 36.70 | 20,900 | 761,730 | 36.446 | 36.65 | 36.40 | 36.65 | 36.05 | 36.70 | 20,900 | 36.446 | 1.38% |
| 2025-06-05 | 0 | 36.15 | 36.00 | 36.30 | 36.00 | 36.35 | 15,500 | 560,750 | 36.177 | 36.15 | 36.00 | 36.30 | 36.00 | 36.35 | 15,500 | 36.177 | 0.28% |
| 2025-06-04 | 0 | 36.05 | 36.00 | 36.50 | 36.00 | 36.05 | 5,900 | 212,485 | 36.014 | 36.05 | 36.00 | 36.50 | 36.00 | 36.05 | 5,900 | 36.014 | 0.14% |
| 2025-06-03 | 0 | 36.00 | 35.80 | 36.25 | 36.00 | 36.20 | 2,600 | 93,995 | 36.152 | 36.00 | 35.80 | 36.25 | 36.00 | 36.20 | 2,600 | 36.152 | 0.00% |
| 2025-06-02 | 0 | 36.00 | 35.70 | 36.00 | 35.45 | 36.25 | 3,600 | 129,010 | 35.836 | 36.00 | 35.70 | 36.00 | 35.45 | 36.25 | 3,600 | 35.836 | 0.84% |
| 2025-05-30 | 0 | 35.70 | 35.60 | 35.70 | 35.65 | 35.95 | 14,900 | 532,675 | 35.750 | 35.70 | 35.60 | 35.70 | 35.65 | 35.95 | 14,900 | 35.750 | -0.42% |
| 2025-05-29 | 0 | 35.85 | 35.75 | 36.05 | 35.75 | 36.20 | 14,700 | 527,785 | 35.904 | 35.85 | 35.75 | 36.05 | 35.75 | 36.20 | 14,700 | 35.904 | -0.42% |
| 2025-05-28 | 0 | 36.00 | 35.85 | 36.05 | 35.90 | 36.20 | 14,300 | 515,405 | 36.042 | 36.00 | 35.85 | 36.05 | 35.90 | 36.20 | 14,300 | 36.042 | -0.55% |
| 2025-05-27 | 0 | 36.20 | 35.80 | 36.35 | 36.00 | 36.40 | 14,300 | 516,545 | 36.122 | 36.20 | 35.80 | 36.35 | 36.00 | 36.40 | 14,300 | 36.122 | 0.00% |
| 2025-05-26 | 0 | 36.20 | 35.85 | 36.60 | 35.90 | 36.20 | 14,100 | 508,035 | 36.031 | 36.20 | 35.85 | 36.60 | 35.90 | 36.20 | 14,100 | 36.031 | 0.28% |
| 2025-05-23 | 0 | 36.10 | 35.85 | 36.10 | 35.75 | 36.10 | 14,300 | 513,770 | 35.928 | 36.10 | 35.85 | 36.10 | 35.75 | 36.10 | 14,300 | 35.928 | 0.56% |
| 2025-05-22 | 0 | 35.90 | 35.85 | 35.90 | 35.70 | 36.00 | 15,000 | 537,605 | 35.840 | 35.90 | 35.85 | 35.90 | 35.70 | 36.00 | 15,000 | 35.840 | 0.28% |
| 2025-05-21 | 0 | 35.80 | 35.75 | 35.85 | 35.60 | 35.90 | 14,500 | 518,285 | 35.744 | 35.80 | 35.75 | 35.85 | 35.60 | 35.90 | 14,500 | 35.744 | 0.00% |
| 2025-05-20 | 0 | 35.80 | 35.75 | 35.80 | 35.75 | 36.05 | 15,600 | 559,060 | 35.837 | 35.80 | 35.75 | 35.80 | 35.75 | 36.05 | 15,600 | 35.837 | -0.97% |
| 2025-05-19 | 0 | 36.15 | 35.80 | 36.15 | 35.70 | 36.15 | 14,300 | 513,110 | 35.882 | 36.15 | 35.80 | 36.15 | 35.70 | 36.15 | 14,300 | 35.882 | 0.28% |
| 2025-05-16 | 0 | 36.05 | 35.70 | 35.80 | 35.75 | 36.10 | 14,200 | 509,840 | 35.904 | 36.05 | 35.70 | 35.80 | 35.75 | 36.10 | 14,200 | 35.904 | 0.42% |
| 2025-05-15 | 0 | 35.90 | 35.75 | 35.90 | 35.70 | 36.00 | 16,500 | 591,020 | 35.819 | 35.90 | 35.75 | 35.90 | 35.70 | 36.00 | 16,500 | 35.819 | 0.14% |
| 2025-05-14 | 0 | 35.85 | 35.65 | 35.85 | 35.70 | 35.95 | 14,100 | 505,020 | 35.817 | 35.85 | 35.65 | 35.85 | 35.70 | 35.95 | 14,100 | 35.817 | 0.14% |
| 2025-05-13 | 0 | 35.80 | 35.55 | 35.80 | 35.60 | 35.95 | 16,600 | 593,585 | 35.758 | 35.80 | 35.55 | 35.80 | 35.60 | 35.95 | 16,600 | 35.758 | 0.42% |
| 2025-05-12 | 0 | 35.65 | 35.75 | 35.80 | 35.55 | 35.80 | 15,700 | 559,910 | 35.663 | 35.65 | 35.75 | 35.80 | 35.55 | 35.80 | 15,700 | 35.663 | -0.42% |
| 2025-05-09 | 0 | 35.80 | 35.60 | 35.80 | 35.55 | 35.85 | 14,600 | 521,180 | 35.697 | 35.80 | 35.60 | 35.80 | 35.55 | 35.85 | 14,600 | 35.697 | 0.28% |
| 2025-05-08 | 0 | 35.70 | 35.50 | 35.70 | 35.40 | 35.85 | 14,600 | 520,615 | 35.659 | 35.70 | 35.50 | 35.70 | 35.40 | 35.85 | 14,600 | 35.659 | 0.85% |
| 2025-05-07 | 0 | 35.40 | 35.30 | 35.45 | 35.30 | 35.85 | 14,800 | 525,725 | 35.522 | 35.40 | 35.30 | 35.45 | 35.30 | 35.85 | 14,800 | 35.522 | -0.98% |
| 2025-05-06 | 0 | 35.75 | 35.45 | 35.75 | 35.40 | 35.95 | 17,300 | 617,045 | 35.667 | 35.75 | 35.45 | 35.75 | 35.40 | 35.95 | 17,300 | 35.667 | -0.14% |
| 2025-05-02 | 0 | 35.80 | 35.45 | 35.80 | 35.25 | 35.85 | 4,100 | 145,875 | 35.579 | 35.80 | 35.45 | 35.80 | 35.25 | 35.85 | 4,100 | 35.579 | 1.13% |
| 2025-04-30 | 0 | 35.40 | 35.40 | 35.70 | 35.25 | 35.60 | 15,500 | 549,160 | 35.430 | 35.40 | 35.40 | 35.70 | 35.25 | 35.60 | 15,500 | 35.430 | -0.70% |
| 2025-04-29 | 0 | 35.65 | 35.30 | 35.65 | 35.20 | 35.65 | 15,200 | 538,415 | 35.422 | 35.65 | 35.30 | 35.65 | 35.20 | 35.65 | 15,200 | 35.422 | 0.56% |
| 2025-04-28 | 0 | 35.45 | 35.35 | 35.70 | 35.10 | 35.70 | 15,200 | 538,280 | 35.413 | 35.45 | 35.35 | 35.70 | 35.10 | 35.70 | 15,200 | 35.413 | 0.00% |
| 2025-04-25 | 0 | 35.45 | 35.30 | 35.65 | 35.25 | 35.65 | 14,600 | 517,415 | 35.439 | 35.45 | 35.30 | 35.65 | 35.25 | 35.65 | 14,600 | 35.439 | -0.28% |
| 2025-04-24 | 0 | 35.55 | 35.50 | 35.70 | 35.35 | 35.70 | 15,200 | 539,860 | 35.517 | 35.55 | 35.50 | 35.70 | 35.35 | 35.70 | 15,200 | 35.517 | 0.14% |
| 2025-04-23 | 0 | 35.50 | 35.35 | 35.65 | 35.15 | 35.60 | 15,800 | 559,310 | 35.399 | 35.50 | 35.35 | 35.65 | 35.15 | 35.60 | 15,800 | 35.399 | 0.42% |
| 2025-04-22 | 0 | 35.35 | 35.15 | 35.40 | 35.20 | 35.50 | 14,300 | 505,710 | 35.364 | 35.35 | 35.15 | 35.40 | 35.20 | 35.50 | 14,300 | 35.364 | -0.42% |
| 2025-04-17 | 0 | 35.50 | 35.35 | 35.50 | 34.85 | 35.70 | 14,900 | 525,235 | 35.251 | 35.50 | 35.35 | 35.50 | 34.85 | 35.70 | 14,900 | 35.251 | 1.72% |
| 2025-04-16 | 0 | 34.90 | 34.90 | 35.30 | 30.00 | 35.40 | 16,700 | 583,175 | 34.921 | 34.90 | 34.90 | 35.30 | 30.00 | 35.40 | 16,700 | 34.921 | -0.85% |
| 2025-04-15 | 0 | 35.20 | 35.20 | 35.55 | 35.05 | 35.50 | 15,000 | 529,925 | 35.328 | 35.20 | 35.20 | 35.55 | 35.05 | 35.50 | 15,000 | 35.328 | -0.14% |
| 2025-04-14 | 0 | 35.25 | 32.70 | 33.50 | 34.65 | 35.45 | 17,400 | 612,285 | 35.189 | 35.25 | 32.70 | 33.50 | 34.65 | 35.45 | 17,400 | 35.189 | 1.00% |
| 2025-04-11 | 0 | 34.90 | 32.70 | 33.20 | 34.55 | 35.00 | 14,900 | 519,080 | 34.838 | 34.90 | 32.70 | 33.20 | 34.55 | 35.00 | 14,900 | 34.838 | 0.43% |
| 2025-04-10 | 0 | 34.75 | 34.50 | - | 34.50 | 34.85 | 14,600 | 506,850 | 34.716 | 34.75 | 34.50 | - | 34.50 | 34.85 | 14,600 | 34.716 | 0.14% |
| 2025-04-09 | 0 | 34.70 | 34.70 | - | 34.50 | 34.85 | 15,000 | 522,320 | 34.821 | 34.70 | 34.70 | - | 34.50 | 34.85 | 15,000 | 34.821 | -0.14% |
| 2025-04-08 | 0 | 34.75 | 34.75 | - | 34.50 | 34.95 | 15,600 | 542,590 | 34.781 | 34.75 | 34.75 | - | 34.50 | 34.95 | 15,600 | 34.781 | -0.43% |
| 2025-04-07 | 0 | 34.90 | 33.00 | 34.95 | 34.70 | 35.10 | 16,300 | 568,625 | 34.885 | 34.90 | 33.00 | 34.95 | 34.70 | 35.10 | 16,300 | 34.885 | -0.57% |
| 2025-04-03 | 0 | 35.10 | 35.05 | 35.40 | 34.80 | 35.35 | 21,400 | 752,895 | 35.182 | 35.10 | 35.05 | 35.40 | 34.80 | 35.35 | 21,400 | 35.182 | -0.57% |
| 2025-04-02 | 0 | 35.30 | 33.00 | 35.65 | 35.05 | 35.55 | 18,900 | 669,010 | 35.397 | 35.30 | 33.00 | 35.65 | 35.05 | 35.55 | 18,900 | 35.397 | -0.28% |
| 2025-04-01 | 0 | 35.40 | 35.30 | 35.65 | 35.00 | 35.60 | 28,900 | 1,022,700 | 35.388 | 35.40 | 35.30 | 35.65 | 35.00 | 35.60 | 28,900 | 35.388 | -0.56% |
| 2025-03-31 | 0 | 35.60 | 35.25 | - | 35.25 | 35.70 | 14,900 | 527,910 | 35.430 | 35.60 | 35.25 | - | 35.25 | 35.70 | 14,900 | 35.430 | -0.14% |
| 2025-03-28 | 0 | 35.65 | 35.45 | 36.10 | 35.45 | 36.20 | 18,800 | 670,845 | 35.683 | 35.65 | 35.45 | 36.10 | 35.45 | 36.20 | 18,800 | 35.683 | 0.28% |
| 2025-03-27 | 0 | 35.55 | 35.40 | 35.80 | 35.50 | 35.80 | 14,100 | 501,430 | 35.562 | 35.55 | 35.40 | 35.80 | 35.50 | 35.80 | 14,100 | 35.562 | -0.97% |
| 2025-03-26 | 0 | 35.90 | 35.55 | 36.00 | 35.45 | 36.00 | 15,900 | 567,030 | 35.662 | 35.90 | 35.55 | 36.00 | 35.45 | 36.00 | 15,900 | 35.662 | 0.28% |
| 2025-03-25 | 0 | 35.80 | 35.50 | 36.00 | 35.45 | 35.85 | 21,300 | 758,765 | 35.623 | 35.80 | 35.50 | 36.00 | 35.45 | 35.85 | 21,300 | 35.623 | 0.56% |
| 2025-03-24 | 0 | 35.60 | 35.60 | 35.70 | 35.35 | 35.90 | 19,500 | 696,495 | 35.718 | 35.60 | 35.60 | 35.70 | 35.35 | 35.90 | 19,500 | 35.718 | 0.14% |
| 2025-03-21 | 0 | 35.55 | 35.45 | 35.70 | 35.05 | 35.65 | 20,100 | 713,550 | 35.500 | 35.55 | 35.45 | 35.70 | 35.05 | 35.65 | 20,100 | 35.500 | 0.85% |
| 2025-03-20 | 0 | 35.25 | 35.00 | 35.75 | 35.20 | 35.75 | 16,400 | 581,630 | 35.465 | 35.25 | 35.00 | 35.75 | 35.20 | 35.75 | 16,400 | 35.465 | -0.70% |
| 2025-03-19 | 0 | 35.50 | 35.45 | 35.55 | 35.20 | 35.55 | 15,100 | 534,740 | 35.413 | 35.50 | 35.45 | 35.55 | 35.20 | 35.55 | 15,100 | 35.413 | 0.42% |
| 2025-03-18 | 0 | 35.35 | 35.30 | 35.40 | 35.25 | 35.70 | 8,200 | 290,610 | 35.440 | 35.35 | 35.30 | 35.40 | 35.25 | 35.70 | 8,200 | 35.440 | -0.14% |
| 2025-03-17 | 0 | 35.40 | 35.30 | 35.40 | 35.35 | 35.85 | 12,000 | 426,355 | 35.530 | 35.40 | 35.30 | 35.40 | 35.35 | 35.85 | 12,000 | 35.530 | -1.12% |
| 2025-03-14 | 0 | 35.80 | 35.65 | 35.80 | 35.60 | 35.95 | 26,400 | 943,795 | 35.750 | 35.80 | 35.65 | 35.80 | 35.60 | 35.95 | 26,400 | 35.750 | 0.14% |
| 2025-03-13 | 0 | 35.75 | 35.60 | 35.75 | 35.55 | 35.80 | 21,100 | 752,545 | 35.666 | 35.75 | 35.60 | 35.75 | 35.55 | 35.80 | 21,100 | 35.666 | -0.14% |
| 2025-03-12 | 0 | 35.80 | 35.45 | 35.80 | 35.40 | 36.20 | 25,000 | 892,240 | 35.690 | 35.80 | 35.45 | 35.80 | 35.40 | 36.20 | 25,000 | 35.690 | 0.70% |
| 2025-03-11 | 0 | 35.55 | 35.40 | 35.70 | 35.45 | 35.90 | 21,500 | 767,745 | 35.709 | 35.55 | 35.40 | 35.70 | 35.45 | 35.90 | 21,500 | 35.709 | -0.84% |
| 2025-03-10 | 0 | 35.85 | 35.65 | 35.85 | 35.55 | 36.10 | 25,500 | 912,290 | 35.776 | 35.85 | 35.65 | 35.85 | 35.55 | 36.10 | 25,500 | 35.776 | 0.42% |
| 2025-03-07 | 0 | 35.70 | 35.60 | 36.85 | 35.50 | 35.85 | 28,900 | 1,031,190 | 35.681 | 35.70 | 35.60 | 36.85 | 35.50 | 35.85 | 28,900 | 35.681 | 0.14% |
| 2025-03-06 | 0 | 35.65 | 35.20 | 35.75 | 35.55 | 35.80 | 16,100 | 574,180 | 35.663 | 35.65 | 35.20 | 35.75 | 35.55 | 35.80 | 16,100 | 35.663 | 0.14% |
| 2025-03-05 | 0 | 35.60 | 35.50 | 36.50 | 35.40 | 36.00 | 19,500 | 693,970 | 35.588 | 35.60 | 35.50 | 36.50 | 35.40 | 36.00 | 19,500 | 35.588 | 0.42% |
| 2025-03-04 | 0 | 35.45 | 35.45 | 35.70 | 35.40 | 35.45 | 6,900 | 244,830 | 35.483 | 35.45 | 35.45 | 35.70 | 35.40 | 35.45 | 6,900 | 35.483 | 0.57% |
| 2025-03-03 | 0 | 35.25 | 35.20 | 35.60 | 35.25 | 35.65 | 8,400 | 298,340 | 35.517 | 35.25 | 35.20 | 35.60 | 35.25 | 35.65 | 8,400 | 35.517 | -0.98% |
| 2025-02-28 | 0 | 35.60 | 35.55 | 35.70 | 35.60 | 35.80 | 2,800 | 100,060 | 35.736 | 35.60 | 35.55 | 35.70 | 35.60 | 35.80 | 2,800 | 35.736 | -1.66% |
| 2025-02-27 | 0 | 36.20 | 35.55 | 36.20 | 35.85 | 36.20 | 2,800 | 100,350 | 35.839 | 36.20 | 35.55 | 36.20 | 35.85 | 36.20 | 2,800 | 35.839 | 0.84% |
| 2025-02-26 | 0 | 35.90 | 35.50 | 35.90 | 35.70 | 35.90 | 7,200 | 256,905 | 35.681 | 35.90 | 35.50 | 35.90 | 35.70 | 35.90 | 7,200 | 35.681 | 0.84% |
| 2025-02-25 | 0 | 35.60 | 35.55 | 35.70 | 35.40 | 35.65 | 7,600 | 269,780 | 35.497 | 35.60 | 35.55 | 35.70 | 35.40 | 35.65 | 7,600 | 35.497 | -0.28% |
| 2025-02-24 | 0 | 35.70 | 35.50 | 35.75 | 35.50 | 35.80 | 18,200 | 649,830 | 35.705 | 35.70 | 35.50 | 35.75 | 35.50 | 35.80 | 18,200 | 35.705 | 0.00% |
| 2025-02-21 | 0 | 35.70 | 35.60 | 35.75 | 35.70 | 35.80 | 15,200 | 542,820 | 35.712 | 35.70 | 35.60 | 35.75 | 35.70 | 35.80 | 15,200 | 35.712 | 0.00% |
| 2025-02-20 | 0 | 35.70 | 35.10 | 35.70 | 35.55 | 35.80 | 14,600 | 520,910 | 35.679 | 35.70 | 35.10 | 35.70 | 35.55 | 35.80 | 14,600 | 35.679 | 0.00% |
| 2025-02-19 | 0 | 35.70 | 35.60 | 35.75 | 35.55 | 35.70 | 5,100 | 181,595 | 35.607 | 35.70 | 35.60 | 35.75 | 35.55 | 35.70 | 5,100 | 35.607 | 0.42% |
| 2025-02-18 | 0 | 35.55 | 35.55 | 35.60 | 35.40 | 35.65 | 5,300 | 188,460 | 35.558 | 35.55 | 35.55 | 35.60 | 35.40 | 35.65 | 5,300 | 35.558 | -0.84% |
| 2025-02-17 | 0 | 35.85 | 35.85 | 35.90 | 34.60 | 36.20 | 6,700 | 236,865 | 35.353 | 35.85 | 35.85 | 35.90 | 34.60 | 36.20 | 6,700 | 35.353 | 0.99% |
| 2025-02-14 | 0 | 35.50 | 35.40 | 36.00 | 34.25 | 35.50 | 9,100 | 312,775 | 34.371 | 35.50 | 35.40 | 36.00 | 34.25 | 35.50 | 9,100 | 34.371 | 0.00% |
| 2025-02-13 | 0 | 35.50 | 35.15 | 35.55 | 34.90 | 35.55 | 6,500 | 229,470 | 35.303 | 35.50 | 35.15 | 35.55 | 34.90 | 35.55 | 6,500 | 35.303 | 0.28% |
| 2025-02-12 | 0 | 35.40 | 35.35 | 36.15 | 35.00 | 36.30 | 6,000 | 214,270 | 35.712 | 35.40 | 35.35 | 36.15 | 35.00 | 36.30 | 6,000 | 35.712 | -2.48% |
| 2025-02-11 | 0 | 36.30 | 35.65 | 36.35 | 35.65 | 37.00 | 5,200 | 188,120 | 36.177 | 36.30 | 35.65 | 36.35 | 35.65 | 37.00 | 5,200 | 36.177 | 1.82% |
| 2025-02-10 | 0 | 35.65 | 32.70 | 35.70 | 35.65 | 35.80 | 5,300 | 188,960 | 35.653 | 35.65 | 32.70 | 35.70 | 35.65 | 35.80 | 5,300 | 35.653 | -0.42% |
| 2025-02-07 | 0 | 35.80 | 35.35 | 35.80 | 35.65 | 36.40 | 5,500 | 196,555 | 35.737 | 35.80 | 35.35 | 35.80 | 35.65 | 36.40 | 5,500 | 35.737 | -1.92% |
| 2025-02-06 | 0 | 36.50 | 36.20 | 36.50 | 36.20 | 36.75 | 5,000 | 182,965 | 36.593 | 36.50 | 36.20 | 36.50 | 36.20 | 36.75 | 5,000 | 36.593 | -0.54% |
| 2025-02-05 | 0 | 36.70 | 36.30 | 36.70 | 36.00 | 36.80 | 2,900 | 105,770 | 36.472 | 36.70 | 36.30 | 36.70 | 36.00 | 36.80 | 2,900 | 36.472 | -0.41% |
| 2025-02-04 | 0 | 36.85 | 36.60 | 37.00 | 36.15 | 37.00 | 5,100 | 186,220 | 36.514 | 36.85 | 36.60 | 37.00 | 36.15 | 37.00 | 5,100 | 36.514 | 0.14% |
| 2025-02-03 | 0 | 36.80 | 36.00 | 37.00 | 36.30 | 36.30 | 2,100 | 75,820 | 36.105 | 36.80 | 36.00 | 37.00 | 36.30 | 36.30 | 2,100 | 36.105 | 0.27% |
| 2025-01-28 | 0 | 36.70 | 35.40 | 36.70 | 36.55 | 36.70 | 2,200 | 80,595 | 36.634 | 36.70 | 35.40 | 36.70 | 36.55 | 36.70 | 2,200 | 36.634 | 0.69% |
| 2025-01-27 | 0 | 36.45 | 36.35 | 36.55 | 36.35 | 36.55 | 3,600 | 131,510 | 36.531 | 36.45 | 36.35 | 36.55 | 36.35 | 36.55 | 3,600 | 36.531 | 0.28% |
| 2025-01-24 | 0 | 36.35 | 36.25 | 36.35 | 35.95 | 36.45 | 5,900 | 214,175 | 36.301 | 36.35 | 36.25 | 36.35 | 35.95 | 36.45 | 5,900 | 36.301 | 0.28% |
| 2025-01-23 | 0 | 36.25 | 36.10 | 36.25 | 35.60 | 36.25 | 5,100 | 183,115 | 35.905 | 36.25 | 36.10 | 36.25 | 35.60 | 36.25 | 5,100 | 35.905 | 1.97% |
| 2025-01-22 | 0 | 35.55 | 36.05 | 36.25 | 35.30 | 36.55 | 22,700 | 812,575 | 35.796 | 35.55 | 36.05 | 36.25 | 35.30 | 36.55 | 22,700 | 35.796 | -1.39% |
| 2025-01-21 | 0 | 36.05 | 35.55 | 36.50 | 35.75 | 36.50 | 12,200 | 439,455 | 36.021 | 36.05 | 35.55 | 36.50 | 35.75 | 36.50 | 12,200 | 36.021 | 0.70% |
| 2025-01-20 | 0 | 35.80 | 35.60 | 35.80 | 35.55 | 35.85 | 5,500 | 196,330 | 35.696 | 35.80 | 35.60 | 35.80 | 35.55 | 35.85 | 5,500 | 35.696 | 0.70% |
| 2025-01-17 | 0 | 35.55 | 35.05 | 35.55 | 35.00 | 36.35 | 17,900 | 633,150 | 35.372 | 35.55 | 35.05 | 35.55 | 35.00 | 36.35 | 17,900 | 35.372 | -0.28% |
| 2025-01-16 | 0 | 35.65 | 35.35 | 36.25 | 35.50 | 36.50 | 14,500 | 519,260 | 35.811 | 35.65 | 35.35 | 36.25 | 35.50 | 36.50 | 14,500 | 35.811 | -0.56% |
| 2025-01-15 | 0 | 35.85 | 35.70 | 35.85 | 35.00 | 36.50 | 21,100 | 750,040 | 35.547 | 35.85 | 35.70 | 35.85 | 35.00 | 36.50 | 21,100 | 35.547 | 0.14% |
| 2025-01-14 | 0 | 35.80 | 35.10 | 35.85 | 35.30 | 36.50 | 15,600 | 557,720 | 35.751 | 35.80 | 35.10 | 35.85 | 35.30 | 36.50 | 15,600 | 35.751 | -0.28% |
| 2025-01-13 | 0 | 35.90 | 35.15 | 35.90 | 34.95 | 36.50 | 8,900 | 317,960 | 35.726 | 35.90 | 35.15 | 35.90 | 34.95 | 36.50 | 8,900 | 35.726 | 0.00% |
| 2025-01-10 | 0 | 35.90 | 35.70 | 35.80 | 35.15 | 35.90 | 4,900 | 173,915 | 35.493 | 35.90 | 35.70 | 35.80 | 35.15 | 35.90 | 4,900 | 35.493 | 0.56% |
| 2025-01-09 | 0 | 35.70 | 35.70 | 36.80 | 35.25 | 35.85 | 4,600 | 164,460 | 35.752 | 35.70 | 35.70 | 36.80 | 35.25 | 35.85 | 4,600 | 35.752 | 0.00% |
| 2025-01-08 | 0 | 35.70 | 35.50 | 35.70 | 35.50 | 35.90 | 2,400 | 85,705 | 35.710 | 35.70 | 35.50 | 35.70 | 35.50 | 35.90 | 2,400 | 35.710 | -0.56% |
| 2025-01-07 | 0 | 35.90 | 35.90 | 36.00 | 35.10 | 36.80 | 5,100 | 182,405 | 35.766 | 35.90 | 35.90 | 36.00 | 35.10 | 36.80 | 5,100 | 35.766 | 0.84% |
| 2025-01-06 | 0 | 35.60 | 32.70 | 35.60 | 34.95 | 36.40 | 12,100 | 428,125 | 35.382 | 35.60 | 32.70 | 35.60 | 34.95 | 36.40 | 12,100 | 35.382 | 0.56% |
| 2025-01-03 | 0 | 35.40 | 35.00 | 37.40 | 32.60 | 36.50 | 4,500 | 161,800 | 35.956 | 35.40 | 35.00 | 37.40 | 32.60 | 36.50 | 4,500 | 35.956 | -4.19% |
| 2025-01-02 | 0 | 36.95 | 35.45 | 37.10 | 32.60 | 37.10 | 53,300 | 1,924,530 | 36.108 | 36.95 | 35.45 | 37.10 | 32.60 | 37.10 | 53,300 | 36.108 | 7.10% |
| 2024-12-31 | 0 | 34.50 | 32.60 | 34.95 | 34.20 | 34.65 | 3,300 | 113,865 | 34.505 | 34.50 | 32.60 | 34.95 | 34.20 | 34.65 | 3,300 | 34.505 | -1.29% |
| 2024-12-30 | 0 | 34.95 | 32.70 | 34.95 | 34.50 | 34.95 | 700 | 24,360 | 34.800 | 34.95 | 32.70 | 34.95 | 34.50 | 34.95 | 700 | 34.800 | -0.14% |
| 2024-12-27 | 0 | 35.00 | 35.00 | - | 34.50 | 35.05 | 1,900 | 66,540 | 35.021 | 35.00 | 35.00 | - | 34.50 | 35.05 | 1,900 | 35.021 | -0.28% |
| 2024-12-24 | 0 | 35.10 | 32.60 | 35.10 | 34.05 | 35.10 | 3,000 | 102,855 | 34.285 | 35.10 | 32.60 | 35.10 | 34.05 | 35.10 | 3,000 | 34.285 | 0.00% |
| 2024-12-23 | 0 | 35.10 | 32.60 | 35.10 | 35.10 | 35.10 | 2,000 | 70,200 | 35.100 | 35.10 | 32.60 | 35.10 | 35.10 | 35.10 | 2,000 | 35.100 | 0.14% |
| 2024-12-20 | 0 | 35.05 | 32.60 | 36.50 | 35.05 | 35.65 | 3,800 | 134,350 | 35.355 | 35.05 | 32.60 | 36.50 | 35.05 | 35.65 | 3,800 | 35.355 | 0.00% |
| 2024-12-19 | 0 | 35.05 | 32.60 | 35.50 | 34.50 | 35.50 | 4,600 | 162,215 | 35.264 | 35.05 | 32.60 | 35.50 | 34.50 | 35.50 | 4,600 | 35.264 | -0.57% |
| 2024-12-18 | 0 | 35.25 | 35.10 | 36.30 | 35.25 | 35.30 | 2,100 | 74,180 | 35.324 | 35.25 | 35.10 | 36.30 | 35.25 | 35.30 | 2,100 | 35.324 | 0.57% |
| 2024-12-17 | 0 | 35.05 | 34.75 | 35.75 | 34.95 | 35.15 | 2,100 | 73,605 | 35.050 | 35.05 | 34.75 | 35.75 | 34.95 | 35.15 | 2,100 | 35.050 | 0.86% |
| 2024-12-16 | 0 | 34.75 | 34.40 | 35.80 | 34.60 | 35.30 | 3,500 | 121,330 | 34.666 | 34.75 | 34.40 | 35.80 | 34.60 | 35.30 | 3,500 | 34.666 | 1.02% |
| 2024-12-13 | 0 | 34.40 | 32.60 | 34.50 | 33.50 | 35.00 | 5,400 | 187,175 | 34.662 | 34.40 | 32.60 | 34.50 | 33.50 | 35.00 | 5,400 | 34.662 | 1.18% |
| 2024-12-12 | 0 | 34.00 | 32.60 | - | 33.95 | 34.00 | 5,100 | 173,445 | 34.009 | 34.00 | 32.60 | - | 33.95 | 34.00 | 5,100 | 34.009 | 0.59% |
| 2024-12-11 | 0 | 33.80 | 32.60 | 34.20 | 32.60 | 34.20 | 5,400 | 177,430 | 32.857 | 33.80 | 32.60 | 34.20 | 32.60 | 34.20 | 5,400 | 32.857 | 3.68% |
| 2024-12-10 | 0 | 32.60 | 32.20 | 32.60 | 32.60 | 32.60 | 6,800 | 221,680 | 32.600 | 32.60 | 32.20 | 32.60 | 32.60 | 32.60 | 6,800 | 32.600 | -2.69% |
| 2024-12-09 | 0 | 33.50 | 32.60 | 33.80 | 33.30 | 34.00 | 4,800 | 162,175 | 33.786 | 33.50 | 32.60 | 33.80 | 33.30 | 34.00 | 4,800 | 33.786 | -0.89% |
| 2024-12-06 | 0 | 33.80 | - | 33.80 | - | - | 0 | 0 | - | 33.80 | - | 33.80 | - | - | 0 | - | 0.00% |
| 2024-12-05 | 0 | 33.80 | 33.00 | 35.00 | 33.75 | 34.90 | 6,300 | 213,965 | 33.963 | 33.80 | 33.00 | 35.00 | 33.75 | 34.90 | 6,300 | 33.963 | 0.00% |
| 2024-12-04 | 0 | 33.80 | 33.05 | 34.00 | 33.75 | 35.05 | 6,700 | 229,050 | 34.187 | 33.80 | 33.05 | 34.00 | 33.75 | 35.05 | 6,700 | 34.187 | -1.74% |
| 2024-12-03 | 0 | 34.40 | 33.50 | 36.30 | 33.75 | 34.70 | 4,700 | 162,115 | 34.493 | 34.40 | 33.50 | 36.30 | 33.75 | 34.70 | 4,700 | 34.493 | -1.29% |
| 2024-12-02 | 0 | 34.85 | - | 35.30 | 32.10 | 35.05 | 700 | 24,160 | 34.514 | 34.85 | - | 35.30 | 32.10 | 35.05 | 700 | 34.514 | -1.27% |
| 2024-11-29 | 0 | 35.30 | 33.50 | 35.30 | 35.00 | 35.30 | 4,900 | 172,790 | 35.263 | 35.30 | 33.50 | 35.30 | 35.00 | 35.30 | 4,900 | 35.263 | 1.15% |
| 2024-11-28 | 0 | 34.90 | 33.55 | 34.90 | 35.30 | 35.30 | 4,600 | 161,480 | 35.104 | 34.90 | 33.55 | 34.90 | 35.30 | 35.30 | 4,600 | 35.104 | -1.27% |
| 2024-11-27 | 0 | 35.35 | 33.65 | 35.70 | - | - | 0 | 0 | - | 35.35 | 33.65 | 35.70 | - | - | 0 | - | 0.00% |
| 2024-11-26 | 0 | 35.35 | 34.05 | 36.40 | 32.00 | 35.35 | 5,300 | 187,085 | 35.299 | 35.35 | 34.05 | 36.40 | 32.00 | 35.35 | 5,300 | 35.299 | 1.00% |
| 2024-11-25 | 0 | 35.00 | 35.00 | 36.65 | 35.00 | 36.10 | 300 | 10,675 | 35.583 | 35.00 | 35.00 | 36.65 | 35.00 | 36.10 | 300 | 35.583 | -4.50% |
| 2024-11-22 | 0 | 36.65 | 36.20 | 36.95 | 36.50 | 37.00 | 3,100 | 114,145 | 36.821 | 36.65 | 36.20 | 36.95 | 36.50 | 37.00 | 3,100 | 36.821 | 0.27% |
| 2024-11-21 | 0 | 36.55 | 36.00 | 36.75 | 36.20 | 37.00 | 5,800 | 212,180 | 36.583 | 36.55 | 36.00 | 36.75 | 36.20 | 37.00 | 5,800 | 36.583 | 1.53% |
| 2024-11-20 | 0 | 36.00 | - | 36.45 | 36.00 | 36.95 | 6,500 | 235,705 | 36.262 | 36.00 | - | 36.45 | 36.00 | 36.95 | 6,500 | 36.262 | -2.31% |
| 2024-11-19 | 0 | 36.85 | 35.65 | 36.90 | - | - | 0 | 0 | - | 36.85 | 35.65 | 36.90 | - | - | 0 | - | 0.00% |
| 2024-11-18 | 0 | 36.85 | 35.65 | 36.90 | - | - | 0 | 0 | - | 36.85 | 35.65 | 36.90 | - | - | 0 | - | 0.00% |
| 2024-11-15 | 0 | 36.85 | 35.70 | 36.85 | - | - | 0 | 0 | - | 36.85 | 35.70 | 36.85 | - | - | 0 | - | 0.00% |
| 2024-11-14 | 0 | 36.85 | - | 36.85 | 36.00 | 36.30 | 300 | 10,915 | 36.383 | 36.85 | - | 36.85 | 36.00 | 36.30 | 300 | 36.383 | -0.41% |
| 2024-11-13 | 0 | 37.00 | - | 37.00 | - | - | 100 | 3,700 | 37.000 | 37.00 | - | 37.00 | - | - | 100 | 37.000 | -0.27% |
| 2024-11-12 | 0 | 37.10 | - | 37.10 | 36.00 | 37.25 | 2,600 | 94,300 | 36.269 | 37.10 | - | 37.10 | 36.00 | 37.25 | 2,600 | 36.269 | -0.27% |
| 2024-11-11 | 0 | 37.20 | 36.50 | 37.95 | 36.65 | 37.95 | 7,500 | 277,385 | 36.985 | 37.20 | 36.50 | 37.95 | 36.65 | 37.95 | 7,500 | 36.985 | 0.68% |
| 2024-11-08 | 0 | 36.95 | 36.30 | 37.10 | 36.25 | 37.55 | 7,300 | 267,620 | 36.660 | 36.95 | 36.30 | 37.10 | 36.25 | 37.55 | 7,300 | 36.660 | 1.09% |
| 2024-11-07 | 0 | 36.55 | 35.65 | 36.55 | 35.85 | 36.55 | 6,200 | 224,210 | 36.163 | 36.55 | 35.65 | 36.55 | 35.85 | 36.55 | 6,200 | 36.163 | 0.83% |
| 2024-11-06 | 0 | 36.25 | 35.15 | 36.55 | 36.00 | 37.20 | 7,300 | 266,535 | 36.512 | 36.25 | 35.15 | 36.55 | 36.00 | 37.20 | 7,300 | 36.512 | -2.03% |
| 2024-11-05 | 0 | 37.00 | 35.80 | 37.45 | 35.70 | 37.00 | 4,500 | 163,260 | 36.280 | 37.00 | 35.80 | 37.45 | 35.70 | 37.00 | 4,500 | 36.280 | 2.35% |
| 2024-11-04 | 0 | 36.15 | 35.05 | 36.15 | 35.50 | 36.60 | 5,000 | 180,255 | 36.051 | 36.15 | 35.05 | 36.15 | 35.50 | 36.60 | 5,000 | 36.051 | -2.17% |
| 2024-11-01 | 0 | 36.95 | 35.95 | 36.95 | 35.00 | 37.00 | 7,600 | 274,355 | 36.099 | 36.95 | 35.95 | 36.95 | 35.00 | 37.00 | 7,600 | 36.099 | 0.82% |
| 2024-10-31 | 0 | 36.65 | 35.85 | 36.75 | 36.10 | 36.80 | 7,400 | 269,545 | 36.425 | 36.65 | 35.85 | 36.75 | 36.10 | 36.80 | 7,400 | 36.425 | -0.54% |
| 2024-10-30 | 0 | 36.85 | 35.65 | 36.85 | 35.50 | 38.00 | 3,200 | 115,825 | 36.195 | 36.85 | 35.65 | 36.85 | 35.50 | 38.00 | 3,200 | 36.195 | -0.41% |
| 2024-10-29 | 0 | 37.00 | 36.30 | 37.25 | 36.30 | 38.40 | 2,200 | 80,440 | 36.564 | 37.00 | 36.30 | 37.25 | 36.30 | 38.40 | 2,200 | 36.564 | 1.09% |
| 2024-10-28 | 0 | 36.60 | 36.60 | 36.90 | 36.50 | 36.95 | 5,400 | 199,090 | 36.869 | 36.60 | 36.60 | 36.90 | 36.50 | 36.95 | 5,400 | 36.869 | -0.95% |
| 2024-10-25 | 0 | 36.95 | 36.30 | 36.95 | 36.25 | 37.25 | 2,100 | 77,220 | 36.771 | 36.95 | 36.30 | 36.95 | 36.25 | 37.25 | 2,100 | 36.771 | -0.40% |
| 2024-10-24 | 0 | 37.10 | 36.30 | 37.10 | 36.40 | 37.10 | 700 | 25,810 | 36.871 | 37.10 | 36.30 | 37.10 | 36.40 | 37.10 | 700 | 36.871 | -0.54% |
| 2024-10-23 | 0 | 37.30 | 36.55 | 37.30 | 36.55 | 37.95 | 3,700 | 136,655 | 36.934 | 37.30 | 36.55 | 37.30 | 36.55 | 37.95 | 3,700 | 36.934 | 0.81% |
| 2024-10-22 | 0 | 37.00 | 36.25 | 37.00 | 36.10 | 37.85 | 5,000 | 183,235 | 36.647 | 37.00 | 36.25 | 37.00 | 36.10 | 37.85 | 5,000 | 36.647 | -2.25% |
| 2024-10-21 | 0 | 37.85 | 36.05 | 37.85 | 36.10 | 38.30 | 2,300 | 85,105 | 37.002 | 37.85 | 36.05 | 37.85 | 36.10 | 38.30 | 2,300 | 37.002 | 0.13% |
| 2024-10-18 | 0 | 37.80 | 37.45 | 38.00 | 33.85 | 38.55 | 13,900 | 507,305 | 36.497 | 37.80 | 37.45 | 38.00 | 33.85 | 38.55 | 13,900 | 36.497 | 5.00% |
| 2024-10-17 | 0 | 36.00 | 34.40 | 36.00 | 36.30 | 36.60 | 400 | 14,580 | 36.450 | 36.00 | 34.40 | 36.00 | 36.30 | 36.60 | 400 | 36.450 | -2.44% |
| 2024-10-16 | 0 | 36.90 | 34.50 | 36.90 | 33.55 | 36.90 | 25,100 | 869,195 | 34.629 | 36.90 | 34.50 | 36.90 | 33.55 | 36.90 | 25,100 | 34.629 | 2.64% |
| 2024-10-15 | 0 | 35.95 | 34.45 | 34.50 | 34.40 | 36.00 | 11,300 | 392,375 | 34.723 | 35.95 | 34.45 | 34.50 | 34.40 | 36.00 | 11,300 | 34.723 | 2.71% |
| 2024-10-14 | 0 | 35.00 | 35.00 | 36.00 | 34.90 | 38.45 | 17,900 | 626,375 | 34.993 | 35.00 | 35.00 | 36.00 | 34.90 | 38.45 | 17,900 | 34.993 | 0.00% |
| 2024-10-10 | 0 | 35.00 | 34.50 | 35.00 | 34.40 | 35.25 | 1,800 | 63,025 | 35.014 | 35.00 | 34.50 | 35.00 | 34.40 | 35.25 | 1,800 | 35.014 | -0.85% |
| 2024-10-09 | 0 | 35.30 | 34.00 | 35.30 | 34.50 | 35.50 | 3,400 | 118,160 | 34.753 | 35.30 | 34.00 | 35.30 | 34.50 | 35.50 | 3,400 | 34.753 | -0.42% |
| 2024-10-08 | 0 | 35.45 | 34.45 | 35.45 | 34.50 | 39.35 | 8,100 | 284,775 | 35.157 | 35.45 | 34.45 | 35.45 | 34.50 | 39.35 | 8,100 | 35.157 | -1.94% |
| 2024-10-07 | 0 | 36.15 | 35.05 | 36.15 | 35.00 | 37.00 | 17,800 | 653,690 | 36.724 | 36.15 | 35.05 | 36.15 | 35.00 | 37.00 | 17,800 | 36.724 | 1.83% |
| 2024-10-04 | 0 | 35.50 | 35.50 | 36.10 | 34.00 | 36.50 | 23,900 | 836,870 | 35.015 | 35.50 | 35.50 | 36.10 | 34.00 | 36.50 | 23,900 | 35.015 | 3.65% |
| 2024-10-03 | 0 | 34.25 | 34.25 | 34.95 | 34.25 | 35.60 | 5,900 | 204,195 | 34.609 | 34.25 | 34.25 | 34.95 | 34.25 | 35.60 | 5,900 | 34.609 | -3.79% |
| 2024-10-02 | 0 | 35.60 | 34.60 | 35.70 | 34.25 | 36.90 | 8,000 | 284,105 | 35.513 | 35.60 | 34.60 | 35.70 | 34.25 | 36.90 | 8,000 | 35.513 | -0.84% |
| 2024-09-30 | 0 | 35.90 | 35.50 | 35.90 | 35.30 | 37.00 | 3,700 | 132,660 | 35.854 | 35.90 | 35.50 | 35.90 | 35.30 | 37.00 | 3,700 | 35.854 | 0.28% |
| 2024-09-27 | 0 | 35.80 | 35.25 | 35.80 | 35.25 | 38.00 | 4,500 | 161,460 | 35.880 | 35.80 | 35.25 | 35.80 | 35.25 | 38.00 | 4,500 | 35.880 | -0.42% |
| 2024-09-26 | 0 | 35.95 | 34.80 | 35.95 | 35.00 | 36.00 | 10,900 | 390,655 | 35.840 | 35.95 | 34.80 | 35.95 | 35.00 | 36.00 | 10,900 | 35.840 | -0.14% |
| 2024-09-25 | 0 | 36.00 | 35.25 | 36.00 | 35.00 | 36.80 | 8,700 | 313,400 | 36.023 | 36.00 | 35.25 | 36.00 | 35.00 | 36.80 | 8,700 | 36.023 | 0.28% |
| 2024-09-24 | 0 | 35.90 | 33.00 | 35.90 | 35.00 | 36.00 | 5,500 | 196,560 | 35.738 | 35.90 | 33.00 | 35.90 | 35.00 | 36.00 | 5,500 | 35.738 | -2.71% |
| 2024-09-23 | 0 | 36.90 | 35.30 | 36.90 | 36.00 | 36.90 | 900 | 32,690 | 36.322 | 36.90 | 35.30 | 36.90 | 36.00 | 36.90 | 900 | 36.322 | -1.73% |
| 2024-09-20 | 0 | 37.55 | 36.10 | 37.60 | 36.05 | 37.80 | 12,200 | 442,970 | 36.309 | 37.55 | 36.10 | 37.60 | 36.05 | 37.80 | 12,200 | 36.309 | -1.05% |
| 2024-09-19 | 0 | 37.95 | 36.10 | 38.05 | 36.05 | 38.05 | 7,400 | 270,535 | 36.559 | 37.95 | 36.10 | 38.05 | 36.05 | 38.05 | 7,400 | 36.559 | 2.57% |
| 2024-09-17 | 0 | 37.00 | 35.25 | 37.00 | 35.20 | 37.00 | 3,700 | 133,345 | 36.039 | 37.00 | 35.25 | 37.00 | 35.20 | 37.00 | 3,700 | 36.039 | 1.51% |
| 2024-09-16 | 0 | 36.45 | 35.20 | 37.00 | 34.80 | 37.00 | 25,700 | 913,975 | 35.563 | 36.45 | 35.20 | 37.00 | 34.80 | 37.00 | 25,700 | 35.563 | -0.14% |
| 2024-09-13 | 0 | 36.50 | 35.35 | 36.50 | 36.50 | 36.50 | 600 | 21,900 | 36.500 | 36.50 | 35.35 | 36.50 | 36.50 | 36.50 | 600 | 36.500 | -0.95% |
| 2024-09-12 | 0 | 36.85 | 35.50 | 36.85 | 34.50 | 37.00 | 6,400 | 230,190 | 35.967 | 36.85 | 35.50 | 36.85 | 34.50 | 37.00 | 6,400 | 35.967 | 3.51% |
| 2024-09-11 | 0 | 35.60 | 35.40 | 35.90 | 35.15 | 37.45 | 7,500 | 267,225 | 35.630 | 35.60 | 35.40 | 35.90 | 35.15 | 37.45 | 7,500 | 35.630 | -0.97% |
| 2024-09-10 | 0 | 35.95 | 34.05 | 35.95 | 35.30 | 37.35 | 7,100 | 252,955 | 35.627 | 35.95 | 34.05 | 35.95 | 35.30 | 37.35 | 7,100 | 35.627 | -5.02% |
| 2024-09-09 | 0 | 37.85 | 35.80 | 37.85 | 35.55 | 37.90 | 1,900 | 68,210 | 35.900 | 37.85 | 35.80 | 37.85 | 35.55 | 37.90 | 1,900 | 35.900 | -1.43% |
| 2024-09-05 | 0 | 38.40 | 35.60 | 38.40 | 36.75 | 39.25 | 200 | 7,600 | 38.000 | 38.40 | 35.60 | 38.40 | 36.75 | 39.25 | 200 | 38.000 | 4.49% |
| 2024-09-04 | 0 | 36.75 | 36.00 | 36.75 | 35.55 | 37.40 | 4,600 | 166,915 | 36.286 | 36.75 | 36.00 | 36.75 | 35.55 | 37.40 | 4,600 | 36.286 | -1.74% |
| 2024-09-03 | 0 | 37.40 | 36.70 | 37.40 | 35.95 | 37.95 | 2,900 | 106,685 | 36.788 | 37.40 | 36.70 | 37.40 | 35.95 | 37.95 | 2,900 | 36.788 | 2.47% |
| 2024-09-02 | 0 | 36.50 | 35.55 | 36.50 | 35.50 | 37.25 | 7,900 | 284,865 | 36.059 | 36.50 | 35.55 | 36.50 | 35.50 | 37.25 | 7,900 | 36.059 | -3.57% |
| 2024-08-30 | 0 | 37.85 | 36.50 | 37.85 | 36.70 | 39.50 | 4,700 | 176,780 | 37.613 | 37.85 | 36.50 | 37.85 | 36.70 | 39.50 | 4,700 | 37.613 | -3.93% |
| 2024-08-29 | 0 | 39.40 | 37.35 | 39.40 | 36.60 | 40.10 | 9,300 | 353,195 | 37.978 | 39.40 | 37.35 | 39.40 | 36.60 | 40.10 | 9,300 | 37.978 | -2.11% |
| 2024-08-28 | 0 | 40.25 | 40.10 | 40.25 | 36.00 | 41.05 | 6,600 | 250,650 | 37.977 | 40.25 | 40.10 | 40.25 | 36.00 | 41.05 | 6,600 | 37.977 | 7.33% |
| 2024-08-27 | 0 | 37.50 | 37.00 | 37.50 | 36.00 | 38.00 | 9,900 | 367,525 | 37.124 | 37.50 | 37.00 | 37.50 | 36.00 | 38.00 | 9,900 | 37.124 | 1.35% |
| 2024-08-26 | 0 | 37.00 | 36.70 | 37.20 | 36.65 | 37.20 | 1,400 | 51,750 | 36.964 | 37.00 | 36.70 | 37.20 | 36.65 | 37.20 | 1,400 | 36.964 | 0.95% |
| 2024-08-23 | 0 | 36.65 | 36.00 | 36.70 | 35.65 | 36.65 | 3,200 | 115,255 | 36.017 | 36.65 | 36.00 | 36.70 | 35.65 | 36.65 | 3,200 | 36.017 | -0.68% |
| 2024-08-22 | 0 | 36.90 | 36.90 | 37.00 | 35.30 | 38.00 | 14,700 | 530,255 | 36.072 | 36.90 | 36.90 | 37.00 | 35.30 | 38.00 | 14,700 | 36.072 | -2.89% |
| 2024-08-21 | 0 | 38.00 | 36.55 | 38.00 | 37.30 | 38.30 | 2,400 | 90,135 | 37.556 | 38.00 | 36.55 | 38.00 | 37.30 | 38.30 | 2,400 | 37.556 | -0.78% |
| 2024-08-20 | 0 | 38.30 | 38.10 | 38.30 | 37.05 | 42.10 | 6,500 | 255,730 | 39.343 | 38.30 | 38.10 | 38.30 | 37.05 | 42.10 | 6,500 | 39.343 | -8.81% |
| 2024-08-19 | 0 | 42.00 | 41.00 | 41.95 | 37.90 | 42.45 | 22,300 | 906,890 | 40.668 | 42.00 | 41.00 | 41.95 | 37.90 | 42.45 | 22,300 | 40.668 | 10.82% |
| 2024-08-16 | 0 | 37.90 | 37.90 | 38.20 | 36.10 | 38.55 | 14,600 | 550,740 | 37.722 | 37.90 | 37.90 | 38.20 | 36.10 | 38.55 | 14,600 | 37.722 | 4.84% |
| 2024-08-15 | 0 | 36.15 | 36.15 | 36.20 | 35.80 | 36.15 | 6,400 | 230,495 | 36.015 | 36.15 | 36.15 | 36.20 | 35.80 | 36.15 | 6,400 | 36.015 | 0.84% |
| 2024-08-14 | 0 | 35.85 | 35.60 | 35.85 | 35.10 | 36.10 | 2,900 | 103,775 | 35.784 | 35.85 | 35.60 | 35.85 | 35.10 | 36.10 | 2,900 | 35.784 | 1.56% |
| 2024-08-13 | 0 | 35.30 | 35.20 | 36.00 | 35.30 | 36.20 | 3,800 | 136,695 | 35.972 | 35.30 | 35.20 | 36.00 | 35.30 | 36.20 | 3,800 | 35.972 | -1.53% |
| 2024-08-12 | 0 | 35.85 | 35.45 | 35.85 | 35.05 | 36.00 | 4,500 | 160,375 | 35.639 | 35.85 | 35.45 | 35.85 | 35.05 | 36.00 | 4,500 | 35.639 | -0.28% |
| 2024-08-09 | 0 | 35.95 | 35.20 | 35.95 | 35.75 | 36.05 | 10,100 | 363,115 | 35.952 | 35.95 | 35.20 | 35.95 | 35.75 | 36.05 | 10,100 | 35.952 | -0.14% |
| 2024-08-08 | 0 | 36.00 | 36.00 | 36.90 | 33.50 | 36.00 | 25,400 | 878,980 | 34.606 | 36.00 | 36.00 | 36.90 | 33.50 | 36.00 | 25,400 | 34.606 | 5.88% |
| 2024-08-07 | 0 | 34.00 | 32.55 | 34.90 | 30.05 | 34.00 | 19,400 | 629,615 | 32.454 | 34.00 | 32.55 | 34.90 | 30.05 | 34.00 | 19,400 | 32.454 | 7.59% |
| 2024-08-06 | 0 | 31.60 | 31.60 | 32.10 | 31.60 | 33.40 | 8,100 | 263,385 | 32.517 | 31.60 | 31.60 | 32.10 | 31.60 | 33.40 | 8,100 | 32.517 | -3.07% |
| 2024-08-05 | 0 | 32.60 | 32.50 | 33.70 | 32.60 | 34.05 | 5,500 | 182,440 | 33.171 | 32.60 | 32.50 | 33.70 | 32.60 | 34.05 | 5,500 | 33.171 | -3.98% |
| 2024-08-02 | 0 | 33.95 | 33.95 | 34.00 | 33.60 | 34.50 | 14,100 | 478,790 | 33.957 | 33.95 | 33.95 | 34.00 | 33.60 | 34.50 | 14,100 | 33.957 | -1.16% |
| 2024-08-01 | 0 | 34.35 | 34.00 | 34.40 | 33.80 | 34.85 | 2,200 | 75,425 | 34.284 | 34.35 | 34.00 | 34.40 | 33.80 | 34.85 | 2,200 | 34.284 | 1.63% |
| 2024-07-31 | 0 | 33.80 | 33.80 | 34.40 | 32.30 | 34.75 | 12,200 | 409,185 | 33.540 | 33.80 | 33.80 | 34.40 | 32.30 | 34.75 | 12,200 | 33.540 | -2.87% |
| 2024-07-30 | 0 | 34.80 | 34.55 | 35.35 | 34.05 | 35.75 | 2,400 | 82,930 | 34.554 | 34.80 | 34.55 | 35.35 | 34.05 | 35.75 | 2,400 | 34.554 | 0.58% |
| 2024-07-29 | 0 | 34.60 | 34.60 | 35.15 | 32.15 | 35.00 | 7,700 | 265,735 | 34.511 | 34.60 | 34.60 | 35.15 | 32.15 | 35.00 | 7,700 | 34.511 | -3.89% |
| 2024-07-26 | 0 | 36.00 | 35.60 | 36.00 | 35.30 | 36.10 | 6,300 | 226,255 | 35.913 | 36.00 | 35.60 | 36.00 | 35.30 | 36.10 | 6,300 | 35.913 | 1.69% |
| 2024-07-25 | 0 | 35.40 | 35.30 | 35.35 | 31.10 | 35.40 | 8,800 | 301,455 | 34.256 | 35.40 | 35.30 | 35.35 | 31.10 | 35.40 | 8,800 | 34.256 | 1.43% |
| 2024-07-24 | 0 | 34.90 | 32.90 | 34.90 | 34.90 | 35.50 | 3,000 | 104,710 | 34.903 | 34.90 | 32.90 | 34.90 | 34.90 | 35.50 | 3,000 | 34.903 | -1.13% |
| 2024-07-23 | 0 | 35.30 | 35.00 | 35.50 | 34.10 | 35.65 | 9,200 | 324,975 | 35.323 | 35.30 | 35.00 | 35.50 | 34.10 | 35.65 | 9,200 | 35.323 | -0.84% |
| 2024-07-22 | 0 | 35.60 | 34.20 | 35.60 | 34.35 | 36.00 | 2,300 | 81,485 | 35.428 | 35.60 | 34.20 | 35.60 | 34.35 | 36.00 | 2,300 | 35.428 | 0.14% |
| 2024-07-19 | 0 | 35.55 | 35.00 | 35.80 | 34.85 | 36.20 | 11,600 | 409,700 | 35.319 | 35.55 | 35.00 | 35.80 | 34.85 | 36.20 | 11,600 | 35.319 | -2.47% |
| 2024-07-18 | 0 | 36.45 | 36.00 | 36.60 | 31.05 | 36.95 | 45,000 | 1,534,265 | 34.095 | 36.45 | 36.00 | 36.60 | 31.05 | 36.95 | 45,000 | 34.095 | 5.81% |
| 2024-07-17 | 0 | 34.45 | 33.30 | 34.45 | 32.05 | 35.90 | 35,200 | 1,212,770 | 34.454 | 34.45 | 33.30 | 34.45 | 32.05 | 35.90 | 35,200 | 34.454 | 0.58% |
| 2024-07-16 | 0 | 34.25 | 34.05 | 34.25 | 33.45 | 35.40 | 21,800 | 750,670 | 34.434 | 34.25 | 34.05 | 34.25 | 33.45 | 35.40 | 21,800 | 34.434 | -4.06% |
| 2024-07-15 | 0 | 35.70 | 35.70 | 36.00 | 32.35 | 36.00 | 95,700 | 3,235,345 | 33.807 | 35.70 | 35.70 | 36.00 | 32.35 | 36.00 | 95,700 | 33.807 | -0.83% |
| 2024-07-12 | 0 | 36.00 | 36.00 | 36.05 | 35.55 | 47.60 | 341,300 | 12,790,165 | 37.475 | 36.00 | 36.00 | 36.05 | 35.55 | 47.60 | 341,300 | 37.475 | -24.37% |
| 2024-07-11 | 0 | 47.60 | 47.05 | 47.60 | 44.55 | 49.30 | 140,200 | 6,571,635 | 46.873 | 47.60 | 47.05 | 47.60 | 44.55 | 49.30 | 140,200 | 46.873 | -7.57% |
| 2024-07-10 | 0 | 51.50 | 51.50 | 51.85 | 40.00 | 51.50 | 404,900 | 18,594,775 | 45.924 | 51.50 | 51.50 | 51.85 | 40.00 | 51.50 | 404,900 | 45.924 | 32.39% |
| 2024-07-09 | 0 | 38.90 | 38.90 | 38.95 | 28.00 | 39.70 | 1,036,900 | 36,816,665 | 35.506 | 38.90 | 38.90 | 38.95 | 28.00 | 39.70 | 1,036,900 | 35.506 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy