GL-Carlink Technology Holding Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02531  2024-07-15    
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 7.320 7.100 7.650 6.800 7.730 104,000 722,855 6.9505 7.320 7.100 7.650 6.800 7.730 104,000 6.9505 0.27%
2025-12-30 0 7.300 7.210 7.390 6.750 8.540 322,500 2,364,915 7.3331 7.300 7.210 7.390 6.750 8.540 322,500 7.3331 -5.81%
2025-12-29 0 7.750 7.670 7.750 4.900 8.120 1,013,000 7,248,700 7.1557 7.750 7.670 7.750 4.900 8.120 1,013,000 7.1557 62.82%
2025-12-24 0 4.760 4.680 4.770 3.660 4.950 358,000 1,539,065 4.2991 4.760 4.680 4.770 3.660 4.950 358,000 4.2991 6.25%
2025-12-23 0 4.480 4.470 4.480 4.440 5.900 935,500 4,468,515 4.7766 4.480 4.470 4.480 4.440 5.900 935,500 4.7766 -18.25%
2025-12-22 0 5.480 5.350 5.500 5.480 9.030 1,291,000 8,743,285 6.7725 5.480 5.350 5.500 5.480 9.030 1,291,000 6.7725 -41.83%
2025-12-19 0 9.420 9.240 9.420 8.820 10.99 816,500 7,545,885 9.2417 9.420 9.240 9.420 8.820 10.99 816,500 9.2417 -14.29%
2025-12-18 0 10.99 10.47 10.99 8.900 11.19 466,500 4,340,129 9.3036 10.99 10.47 10.99 8.900 11.19 466,500 9.3036 4.67%
2025-12-17 0 10.50 10.50 10.55 8.900 14.30 449,000 4,973,485 11.077 10.50 10.50 10.55 8.900 14.30 449,000 11.077 -26.00%
2025-12-16 0 14.19 14.05 14.19 13.90 14.36 25,000 351,535 14.061 14.19 14.05 14.19 13.90 14.36 25,000 14.061 -1.11%
2025-12-15 0 14.35 14.00 14.35 14.15 14.43 9,500 135,935 14.309 14.35 14.00 14.35 14.15 14.43 9,500 14.309 -0.55%
2025-12-12 0 14.43 14.40 14.43 13.50 14.50 30,500 429,715 14.089 14.43 14.40 14.43 13.50 14.50 30,500 14.089 1.98%
2025-12-11 0 14.15 - 14.15 13.71 14.50 17,500 244,620 13.978 14.15 - 14.15 13.71 14.50 17,500 13.978 1.14%
2025-12-10 0 13.99 13.76 13.99 13.76 14.50 50,500 705,685 13.974 13.99 13.76 13.99 13.76 14.50 50,500 13.974 0.36%
2025-12-09 0 13.94 12.90 13.94 13.60 14.10 208,000 2,888,065 13.885 13.94 12.90 13.94 13.60 14.10 208,000 13.885 1.46%
2025-12-08 0 13.74 13.34 13.74 13.35 13.99 61,000 825,385 13.531 13.74 13.34 13.74 13.35 13.99 61,000 13.531 0.37%
2025-12-05 0 13.69 13.04 13.69 13.12 13.90 41,000 551,165 13.443 13.69 13.04 13.69 13.12 13.90 41,000 13.443 1.11%
2025-12-04 0 13.54 13.21 13.54 13.01 14.00 51,000 680,665 13.346 13.54 13.21 13.54 13.01 14.00 51,000 13.346 1.88%
2025-12-03 0 13.29 12.91 13.29 12.85 13.29 47,000 610,205 12.983 13.29 12.91 13.29 12.85 13.29 47,000 12.983 1.61%
2025-12-02 0 13.08 12.91 13.09 12.88 13.20 32,500 423,245 13.023 13.08 12.91 13.09 12.88 13.20 32,500 13.023 1.24%
2025-12-01 0 12.92 12.90 12.92 12.86 13.35 68,500 898,965 13.124 12.92 12.90 12.92 12.86 13.35 68,500 13.124 0.16%
2025-11-28 0 12.90 12.65 12.90 12.52 13.00 30,500 388,985 12.754 12.90 12.65 12.90 12.52 13.00 30,500 12.754 0.16%
2025-11-27 0 12.88 12.50 12.89 12.49 13.35 40,000 515,270 12.882 12.88 12.50 12.89 12.49 13.35 40,000 12.882 -2.13%
2025-11-26 0 13.16 13.09 13.16 12.72 13.47 63,000 817,985 12.984 13.16 13.09 13.16 12.72 13.47 63,000 12.984 1.23%
2025-11-25 0 13.00 12.90 13.23 12.91 14.99 42,500 558,900 13.151 13.00 12.90 13.23 12.91 14.99 42,500 13.151 -1.96%
2025-11-24 0 13.26 12.95 13.26 12.93 14.65 24,500 328,200 13.396 13.26 12.95 13.26 12.93 14.65 24,500 13.396 1.14%
2025-11-21 0 13.11 12.80 13.14 12.84 13.48 17,000 222,550 13.091 13.11 12.80 13.14 12.84 13.48 17,000 13.091 -0.38%
2025-11-20 0 13.16 12.68 13.16 13.02 13.80 8,000 106,280 13.285 13.16 12.68 13.16 13.02 13.80 8,000 13.285 -0.08%
2025-11-19 0 13.17 12.76 13.17 13.17 13.17 500 6,585 13.170 13.17 12.76 13.17 13.17 13.17 500 13.170 -0.15%
2025-11-18 0 13.19 12.85 13.20 12.84 14.00 23,500 305,225 12.988 13.19 12.85 13.20 12.84 14.00 23,500 12.988 1.46%
2025-11-17 0 13.00 13.00 13.08 12.55 13.23 52,000 673,475 12.951 13.00 13.00 13.08 12.55 13.23 52,000 12.951 -2.48%
2025-11-14 0 13.33 13.00 13.33 12.31 13.50 139,500 1,799,230 12.898 13.33 13.00 13.33 12.31 13.50 139,500 12.898 -1.11%
2025-11-13 0 13.48 13.00 13.50 12.31 13.95 191,500 2,470,340 12.900 13.48 13.00 13.50 12.31 13.95 191,500 12.900 0.00%
2025-11-12 0 13.48 13.06 13.48 12.86 13.95 61,000 806,990 13.229 13.48 13.06 13.48 12.86 13.95 61,000 13.229 -0.15%
2025-11-11 0 13.50 13.45 13.50 13.40 13.50 10,000 134,900 13.490 13.50 13.45 13.50 13.40 13.50 10,000 13.490 0.37%
2025-11-10 0 13.45 13.30 13.45 13.39 14.17 26,500 359,575 13.569 13.45 13.30 13.45 13.39 14.17 26,500 13.569 -3.24%
2025-11-07 0 13.90 13.63 13.90 13.40 14.50 19,500 265,185 13.599 13.90 13.63 13.90 13.40 14.50 19,500 13.599 -0.57%
2025-11-06 0 13.98 13.95 13.98 13.58 14.50 24,000 334,685 13.945 13.98 13.95 13.98 13.58 14.50 24,000 13.945 0.65%
2025-11-05 0 13.89 13.60 13.90 13.06 13.90 84,500 1,127,125 13.339 13.89 13.60 13.90 13.06 13.90 84,500 13.339 0.29%
2025-11-04 0 13.85 13.70 13.85 13.61 14.29 57,500 793,135 13.794 13.85 13.70 13.85 13.61 14.29 57,500 13.794 -3.15%
2025-11-03 0 14.30 14.05 14.30 13.50 14.35 23,000 320,105 13.918 14.30 14.05 14.30 13.50 14.35 23,000 13.918 0.49%
2025-10-31 0 14.23 14.15 14.23 13.65 14.39 8,000 113,100 14.138 14.23 14.15 14.23 13.65 14.39 8,000 14.138 1.50%
2025-10-30 0 14.02 13.85 14.02 13.82 14.44 18,000 252,110 14.006 14.02 13.85 14.02 13.82 14.44 18,000 14.006 -2.98%
2025-10-28 0 14.45 14.24 14.48 14.16 14.56 10,500 150,350 14.319 14.45 14.24 14.48 14.16 14.56 10,500 14.319 -0.28%
2025-10-27 0 14.49 14.38 14.59 14.03 14.65 50,000 714,700 14.294 14.49 14.38 14.59 14.03 14.65 50,000 14.294 1.19%
2025-10-24 0 14.32 14.31 14.32 13.87 14.65 46,000 648,330 14.094 14.32 14.31 14.32 13.87 14.65 46,000 14.094 -3.05%
2025-10-23 0 14.77 14.75 14.77 13.32 14.99 130,500 1,832,500 14.042 14.77 14.75 14.77 13.32 14.99 130,500 14.042 1.86%
2025-10-22 0 14.50 14.48 14.50 14.48 15.00 101,000 1,483,700 14.690 14.50 14.48 14.50 14.48 15.00 101,000 14.690 -4.16%
2025-10-21 0 15.13 15.01 15.13 14.18 15.34 566,500 8,419,295 14.862 15.13 15.01 15.13 14.18 15.34 566,500 14.862 8.15%
2025-10-20 0 13.99 13.99 14.00 13.81 14.02 31,500 439,575 13.955 13.99 13.99 14.00 13.81 14.02 31,500 13.955 -0.07%
2025-10-17 0 14.00 13.99 14.00 13.63 14.20 71,500 1,001,220 14.003 14.00 13.99 14.00 13.63 14.20 71,500 14.003 -0.57%
2025-10-16 0 14.08 14.08 14.10 13.73 14.20 37,000 519,840 14.050 14.08 14.08 14.10 13.73 14.20 37,000 14.050 0.64%
2025-10-15 0 13.99 13.98 14.00 13.70 14.29 37,000 516,020 13.946 13.99 13.98 14.00 13.70 14.29 37,000 13.946 -2.10%
2025-10-14 0 14.29 14.20 14.29 13.76 14.50 65,000 925,340 14.236 14.29 14.20 14.29 13.76 14.50 65,000 14.236 0.78%
2025-10-13 0 14.18 14.17 14.18 12.57 14.30 247,500 3,277,365 13.242 14.18 14.17 14.18 12.57 14.30 247,500 13.242 2.01%
2025-10-10 0 13.90 13.89 13.90 13.49 14.01 92,500 1,267,860 13.707 13.90 13.89 13.90 13.49 14.01 92,500 13.707 -0.79%
2025-10-09 0 14.01 14.00 14.01 13.84 14.50 89,760 1,261,600 14.055 14.01 14.00 14.01 13.84 14.50 89,760 14.055 -2.03%
2025-10-08 0 14.30 14.30 14.32 13.60 14.59 126,500 1,787,925 14.134 14.30 14.30 14.32 13.60 14.59 126,500 14.134 1.92%
2025-10-06 0 14.03 14.03 14.05 13.83 14.23 155,000 2,176,065 14.039 14.03 14.03 14.05 13.83 14.23 155,000 14.039 -1.13%
2025-10-03 0 14.19 14.19 14.20 13.33 14.37 464,000 6,528,905 14.071 14.19 14.19 14.20 13.33 14.37 464,000 14.071 3.73%
2025-10-02 0 13.68 13.54 13.68 12.04 13.68 477,000 6,051,690 12.687 13.68 13.54 13.68 12.04 13.68 477,000 12.687 13.91%
2025-09-30 0 12.01 11.87 12.01 11.02 12.19 154,000 1,795,830 11.661 12.01 11.87 12.01 11.02 12.19 154,000 11.661 9.38%
2025-09-29 0 10.98 10.98 11.09 10.79 11.28 81,500 896,435 10.999 10.98 10.98 11.09 10.79 11.28 81,500 10.999 1.76%
2025-09-26 0 10.79 10.79 10.80 10.21 10.79 7,625,000 79,834,120 10.470 10.79 10.79 10.80 10.21 10.79 7,625,000 10.470 3.06%
2025-09-25 0 10.47 10.47 11.00 10.41 11.08 22,500 237,990 10.577 10.47 10.47 11.00 10.41 11.08 22,500 10.577 -0.38%
2025-09-24 0 10.51 10.50 10.56 10.36 11.97 79,500 857,150 10.782 10.51 10.50 10.56 10.36 11.97 79,500 10.782 -3.49%
2025-09-23 0 10.89 10.35 10.89 10.34 10.91 36,500 388,360 10.640 10.89 10.35 10.89 10.34 10.91 36,500 10.640 -0.18%
2025-09-22 0 10.91 10.81 11.01 10.71 11.96 57,500 627,350 10.910 10.91 10.81 11.01 10.71 11.96 57,500 10.910 -1.80%
2025-09-19 0 11.11 11.11 11.12 10.20 11.11 132,000 1,405,650 10.649 11.11 11.11 11.12 10.20 11.11 132,000 10.649 5.21%
2025-09-18 0 10.56 10.56 10.85 10.19 11.36 190,000 2,037,535 10.724 10.56 10.56 10.85 10.19 11.36 190,000 10.724 -6.55%
2025-09-17 0 11.30 11.30 11.47 11.04 11.50 56,000 634,210 11.325 11.30 11.30 11.47 11.04 11.50 56,000 11.325 -2.84%
2025-09-16 0 11.63 11.63 11.65 11.55 11.80 46,500 539,920 11.611 11.63 11.63 11.65 11.55 11.80 46,500 11.611 -1.44%
2025-09-15 0 11.80 11.95 11.96 11.55 12.00 77,500 906,410 11.696 11.80 11.95 11.96 11.55 12.00 77,500 11.696 -1.75%
2025-09-12 0 12.01 12.01 12.02 11.90 12.04 40,500 484,705 11.968 12.01 12.01 12.02 11.90 12.04 40,500 11.968 -0.74%
2025-09-11 0 12.10 12.08 12.10 11.39 12.30 121,500 1,457,065 11.992 12.10 12.08 12.10 11.39 12.30 121,500 11.992 -2.18%
2025-09-10 0 12.37 12.36 12.37 12.20 12.70 69,000 855,955 12.405 12.37 12.36 12.37 12.20 12.70 69,000 12.405 -1.67%
2025-09-09 0 12.58 12.35 12.58 12.00 12.65 139,500 1,711,150 12.266 12.58 12.35 12.58 12.00 12.65 139,500 12.266 1.37%
2025-09-08 0 12.41 12.41 12.59 12.35 12.89 105,500 1,328,910 12.596 12.41 12.41 12.59 12.35 12.89 105,500 12.596 -2.28%
2025-09-05 0 12.70 12.70 12.80 12.15 12.80 156,500 1,972,380 12.603 12.70 12.70 12.80 12.15 12.80 156,500 12.603 5.31%
2025-09-04 0 12.06 12.06 12.17 11.95 12.71 111,500 1,359,295 12.191 12.06 12.06 12.17 11.95 12.71 111,500 12.191 -5.78%
2025-09-03 0 12.80 12.76 12.83 12.16 13.30 469,000 6,006,440 12.807 12.80 12.76 12.83 12.16 13.30 469,000 12.807 4.66%
2025-09-02 0 12.23 12.23 12.28 11.66 12.77 477,000 5,874,620 12.316 12.23 12.23 12.28 11.66 12.77 477,000 12.316 4.89%
2025-09-01 0 11.66 11.60 11.78 11.00 11.86 201,500 2,316,180 11.495 11.66 11.60 11.78 11.00 11.86 201,500 11.495 4.39%
2025-08-29 0 11.17 11.17 11.18 11.03 11.67 121,500 1,366,800 11.249 11.17 11.17 11.18 11.03 11.67 121,500 11.249 -3.79%
2025-08-28 0 11.61 11.24 11.62 11.09 11.66 62,500 704,465 11.271 11.61 11.24 11.62 11.09 11.66 62,500 11.271 0.96%
2025-08-27 0 11.50 11.34 11.62 11.31 11.82 144,000 1,649,855 11.457 11.50 11.34 11.62 11.31 11.82 144,000 11.457 1.77%
2025-08-26 0 11.30 11.30 11.35 11.20 12.29 155,000 1,802,980 11.632 11.30 11.30 11.35 11.20 12.29 155,000 11.632 -4.64%
2025-08-25 0 11.85 11.77 11.90 11.68 12.39 163,500 1,955,190 11.958 11.85 11.77 11.90 11.68 12.39 163,500 11.958 -1.50%
2025-08-22 0 12.03 12.00 12.35 11.98 12.40 48,000 582,715 12.140 12.03 12.00 12.35 11.98 12.40 48,000 12.140 -1.31%
2025-08-21 0 12.19 12.00 12.19 11.90 12.24 55,500 675,600 12.173 12.19 12.00 12.19 11.90 12.24 55,500 12.173 0.83%
2025-08-20 0 12.09 11.94 12.07 11.71 12.32 159,000 1,900,930 11.956 12.09 11.94 12.07 11.71 12.32 159,000 11.956 0.42%
2025-08-19 0 12.04 11.94 12.11 11.72 12.15 133,500 1,589,675 11.908 12.04 11.94 12.11 11.72 12.15 133,500 11.908 0.33%
2025-08-18 0 12.00 12.00 12.26 11.92 12.50 136,000 1,643,020 12.081 12.00 12.00 12.26 11.92 12.50 136,000 12.081 -0.25%
2025-08-15 0 12.03 12.03 12.14 11.60 12.14 162,000 1,926,430 11.892 12.03 12.03 12.14 11.60 12.14 162,000 11.892 -3.37%
2025-08-14 0 12.45 12.19 12.45 11.70 12.50 280,500 3,380,405 12.051 12.45 12.19 12.45 11.70 12.50 280,500 12.051 2.89%
2025-08-13 0 12.10 12.01 12.10 12.00 13.32 531,500 6,704,285 12.614 12.10 12.01 12.10 12.00 13.32 531,500 12.614 -3.20%
2025-08-12 0 12.50 12.50 12.70 10.70 13.33 2,602,000 31,525,230 12.116 12.50 12.50 12.70 10.70 13.33 2,602,000 12.116 5.04%
2025-08-11 0 11.90 11.89 11.90 9.700 12.10 1,073,500 12,292,700 11.451 11.90 11.89 11.90 9.700 12.10 1,073,500 11.451 21.43%
2025-08-08 0 9.800 9.730 9.800 9.510 10.27 377,000 3,699,490 9.8130 9.800 9.730 9.800 9.510 10.27 377,000 9.8130 1.87%
2025-08-07 0 9.620 9.620 9.700 9.010 10.05 1,465,500 14,192,315 9.6843 9.620 9.620 9.700 9.010 10.05 1,465,500 9.6843 1.26%
2025-08-06 0 9.500 9.420 9.500 8.300 10.00 1,924,500 17,848,100 9.2741 9.500 9.420 9.500 8.300 10.00 1,924,500 9.2741 8.08%
2025-08-05 0 8.790 8.700 8.790 8.650 9.970 1,338,000 12,217,340 9.1310 8.790 8.700 8.790 8.650 9.970 1,338,000 9.1310 -10.21%
2025-08-04 0 9.790 9.790 9.850 9.420 10.34 1,548,000 14,902,035 9.6266 9.790 9.790 9.850 9.420 10.34 1,548,000 9.6266 -5.32%
2025-08-01 0 10.34 10.04 10.40 9.700 10.92 1,553,000 15,690,985 10.104 10.34 10.04 10.40 9.700 10.92 1,553,000 10.104 4.97%
2025-07-31 0 9.850 9.850 9.990 9.330 11.04 732,000 7,207,010 9.8456 9.850 9.850 9.990 9.330 11.04 732,000 9.8456 -12.52%
2025-07-30 0 11.26 11.00 11.02 10.60 12.60 862,500 9,530,020 11.049 11.26 11.00 11.02 10.60 12.60 862,500 11.049 -6.94%
2025-07-29 0 12.10 12.10 12.12 11.88 14.04 845,000 10,848,100 12.838 12.10 12.10 12.12 11.88 14.04 845,000 12.838 -13.45%
2025-07-28 0 13.98 13.98 14.28 13.78 15.22 611,500 8,942,010 14.623 13.98 13.98 14.28 13.78 15.22 611,500 14.623 -0.14%
2025-07-25 0 14.00 14.00 14.16 14.00 16.30 1,101,500 16,033,030 14.556 14.00 14.00 14.16 14.00 16.30 1,101,500 14.556 -11.39%
2025-07-24 0 15.80 15.80 16.00 15.38 18.80 1,248,500 20,145,600 16.136 15.80 15.80 16.00 15.38 18.80 1,248,500 16.136 -15.42%
2025-07-23 0 18.68 18.04 18.68 16.90 18.68 748,500 13,071,120 17.463 18.68 18.04 18.68 16.90 18.68 748,500 17.463 3.89%
2025-07-22 0 17.98 17.82 17.98 17.98 19.84 189,000 3,538,000 18.720 17.98 17.82 17.98 17.98 19.84 189,000 18.720 -9.56%
2025-07-21 0 19.88 19.88 20.30 19.02 20.60 106,000 2,089,800 19.715 19.88 19.88 20.30 19.02 20.60 106,000 19.715 -1.58%
2025-07-18 0 20.20 20.00 20.20 19.44 21.20 280,500 5,754,460 20.515 20.20 20.00 20.20 19.44 21.20 280,500 20.515 4.55%
2025-07-17 0 19.32 19.30 19.48 18.68 19.98 156,500 2,999,180 19.164 19.32 19.30 19.48 18.68 19.98 156,500 19.164 0.84%
2025-07-16 0 19.16 17.96 19.40 17.36 19.16 103,000 1,854,460 18.004 19.16 17.96 19.40 17.36 19.16 103,000 18.004 6.21%
2025-07-15 0 18.04 17.40 18.04 17.08 18.18 73,500 1,294,270 17.609 18.04 17.40 18.04 17.08 18.18 73,500 17.609 0.22%
2025-07-14 0 18.00 17.70 18.00 17.28 18.50 47,000 843,050 17.937 18.00 17.70 18.00 17.28 18.50 47,000 17.937 2.27%
2025-07-11 0 17.60 17.60 17.68 16.72 17.98 55,000 958,650 17.430 17.60 17.60 17.68 16.72 17.98 55,000 17.430 2.80%
2025-07-10 0 17.12 17.12 17.22 16.28 17.28 68,500 1,159,430 16.926 17.12 17.12 17.22 16.28 17.28 68,500 16.926 1.06%
2025-07-09 0 16.94 16.80 17.00 16.26 18.00 300,000 5,118,150 17.061 16.94 16.80 17.00 16.26 18.00 300,000 17.061 4.18%
2025-07-08 0 16.26 16.26 16.28 14.98 16.80 337,500 5,266,760 15.605 16.26 16.26 16.28 14.98 16.80 337,500 15.605 0.49%
2025-07-07 0 16.18 16.16 16.18 15.80 16.62 131,500 2,119,040 16.114 16.18 16.16 16.18 15.80 16.62 131,500 16.114 -1.82%
2025-07-04 0 16.48 16.42 16.50 16.00 17.78 128,000 2,099,360 16.401 16.48 16.42 16.50 16.00 17.78 128,000 16.401 0.49%
2025-07-03 0 16.40 16.00 16.16 16.18 16.98 53,500 876,690 16.387 16.40 16.00 16.16 16.18 16.98 53,500 16.387 -2.26%
2025-07-02 0 16.78 16.54 16.78 16.46 17.38 109,000 1,836,370 16.847 16.78 16.54 16.78 16.46 17.38 109,000 16.847 -1.18%
2025-06-30 0 16.98 16.84 16.96 15.50 17.08 369,000 6,018,100 16.309 16.98 16.84 16.96 15.50 17.08 369,000 16.309 5.07%
2025-06-27 0 16.16 16.10 16.16 15.42 16.16 152,500 2,408,550 15.794 16.16 16.10 16.16 15.42 16.16 152,500 15.794 2.02%
2025-06-26 0 15.84 15.54 15.84 15.18 16.30 138,500 2,192,000 15.827 15.84 15.54 15.84 15.18 16.30 138,500 15.827 -1.37%
2025-06-25 0 16.06 16.06 16.08 15.86 16.92 189,500 3,089,460 16.303 16.06 16.06 16.08 15.86 16.92 189,500 16.303 -3.60%
2025-06-24 0 16.66 16.60 16.70 14.88 17.00 359,000 5,752,000 16.022 16.66 16.60 16.70 14.88 17.00 359,000 16.022 11.81%
2025-06-23 0 14.90 14.90 15.08 14.28 18.78 448,000 6,810,920 15.203 14.90 14.90 15.08 14.28 18.78 448,000 15.203 -20.58%
2025-06-20 0 18.76 18.28 18.76 15.10 18.80 485,000 7,931,610 16.354 18.76 18.28 18.76 15.10 18.80 485,000 16.354 26.24%
2025-06-19 0 14.86 14.64 14.86 13.26 14.90 372,500 5,269,370 14.146 14.86 14.64 14.86 13.26 14.90 372,500 14.146 11.73%
2025-06-18 0 13.30 12.94 13.30 12.80 13.94 105,000 1,399,740 13.331 13.30 12.94 13.30 12.80 13.94 105,000 13.331 -2.21%
2025-06-17 0 13.60 13.60 13.74 13.50 14.50 263,000 3,705,580 14.090 13.60 13.60 13.74 13.50 14.50 263,000 14.090 1.34%
2025-06-16 0 13.42 13.20 13.42 12.30 14.20 252,000 3,350,960 13.297 13.42 13.20 13.42 12.30 14.20 252,000 13.297 9.28%
2025-06-13 0 12.28 11.94 12.20 11.42 12.70 160,500 1,915,370 11.934 12.28 11.94 12.20 11.42 12.70 160,500 11.934 7.53%
2025-06-12 0 11.42 11.42 11.56 11.26 11.62 96,500 1,108,720 11.489 11.42 11.42 11.56 11.26 11.62 96,500 11.489 -0.35%
2025-06-11 0 11.46 11.32 11.50 11.30 11.68 80,000 918,980 11.487 11.46 11.32 11.50 11.30 11.68 80,000 11.487 0.53%
2025-06-10 0 11.40 11.40 11.56 11.36 11.98 74,500 864,170 11.600 11.40 11.40 11.56 11.36 11.98 74,500 11.600 -1.72%
2025-06-09 0 11.60 11.42 11.86 11.44 12.10 66,000 770,600 11.676 11.60 11.42 11.86 11.44 12.10 66,000 11.676 -0.51%
2025-06-06 0 11.66 11.60 11.68 11.36 11.88 100,000 1,158,940 11.589 11.66 11.60 11.68 11.36 11.88 100,000 11.589 -1.52%
2025-06-05 0 11.84 11.78 11.84 11.16 12.18 108,500 1,255,570 11.572 11.84 11.78 11.84 11.16 12.18 108,500 11.572 3.68%
2025-06-04 0 11.42 11.26 11.42 11.26 11.50 77,000 875,920 11.376 11.42 11.26 11.42 11.26 11.50 77,000 11.376 1.42%
2025-06-03 0 11.26 11.26 11.28 11.00 11.70 88,500 999,800 11.297 11.26 11.26 11.28 11.00 11.70 88,500 11.297 -0.35%
2025-06-02 0 11.30 11.30 11.54 11.30 12.30 511,500 5,931,440 11.596 11.30 11.30 11.54 11.30 12.30 511,500 11.596 -2.92%
2025-05-30 0 11.64 11.62 11.70 11.40 12.20 111,000 1,295,480 11.671 11.64 11.62 11.70 11.40 12.20 111,000 11.671 -3.32%
2025-05-29 0 12.04 11.90 12.00 10.98 13.06 242,500 2,897,440 11.948 12.04 11.90 12.00 10.98 13.06 242,500 11.948 7.31%
2025-05-28 0 11.22 10.96 11.22 10.80 11.38 79,000 880,810 11.149 11.22 10.96 11.22 10.80 11.38 79,000 11.149 1.63%
2025-05-27 0 11.04 10.86 11.08 10.58 11.44 86,500 960,420 11.103 11.04 10.86 11.08 10.58 11.44 86,500 11.103 0.00%
2025-05-26 0 11.04 10.80 11.06 10.96 11.80 65,000 732,640 11.271 11.04 10.80 11.06 10.96 11.80 65,000 11.271 -1.95%
2025-05-23 0 11.26 11.24 11.26 11.10 11.86 76,500 879,660 11.499 11.26 11.24 11.26 11.10 11.86 76,500 11.499 -5.85%
2025-05-22 0 11.96 11.62 11.96 11.68 12.24 62,500 750,080 12.001 11.96 11.62 11.96 11.68 12.24 62,500 12.001 1.70%
2025-05-21 0 11.76 11.66 12.00 11.28 12.20 119,000 1,381,840 11.612 11.76 11.66 12.00 11.28 12.20 119,000 11.612 3.70%
2025-05-20 0 11.34 11.34 11.38 11.20 11.84 93,000 1,065,570 11.458 11.34 11.34 11.38 11.20 11.84 93,000 11.458 -4.38%
2025-05-19 0 11.86 11.52 11.86 11.70 12.32 96,500 1,167,250 12.096 11.86 11.52 11.86 11.70 12.32 96,500 12.096 -2.79%
2025-05-16 0 12.20 12.12 12.22 11.90 12.90 120,000 1,475,940 12.300 12.20 12.12 12.22 11.90 12.90 120,000 12.300 -3.33%
2025-05-15 0 12.62 12.62 12.78 12.30 12.84 157,500 1,973,900 12.533 12.62 12.62 12.78 12.30 12.84 157,500 12.533 0.00%
2025-05-14 0 12.62 12.60 12.90 12.50 13.00 143,000 1,827,440 12.779 12.62 12.60 12.90 12.50 13.00 143,000 12.779 2.10%
2025-05-13 0 12.36 12.34 12.70 12.30 12.90 74,000 930,370 12.573 12.36 12.34 12.70 12.30 12.90 74,000 12.573 -0.32%
2025-05-12 0 12.40 12.40 12.88 12.28 13.22 54,500 694,820 12.749 12.40 12.40 12.88 12.28 13.22 54,500 12.749 -3.58%
2025-05-09 0 12.86 12.68 12.88 12.50 13.20 26,500 338,950 12.791 12.86 12.68 12.88 12.50 13.20 26,500 12.791 0.47%
2025-05-08 0 12.80 12.80 13.02 12.70 13.38 107,000 1,399,790 13.082 12.80 12.80 13.02 12.70 13.38 107,000 13.082 -7.25%
2025-05-07 0 13.80 13.70 13.80 12.38 14.08 194,000 2,611,760 13.463 13.80 13.70 13.80 12.38 14.08 194,000 13.463 11.47%
2025-05-06 0 12.38 12.34 12.38 12.02 13.00 131,000 1,611,520 12.302 12.38 12.34 12.38 12.02 13.00 131,000 12.302 -4.77%
2025-05-02 0 13.00 12.98 13.00 12.58 13.92 141,000 1,829,810 12.977 13.00 12.98 13.00 12.58 13.92 141,000 12.977 -2.40%
2025-04-30 0 13.32 13.32 13.40 13.20 14.12 85,000 1,152,860 13.563 13.32 13.32 13.40 13.20 14.12 85,000 13.563 -4.17%
2025-04-29 0 13.90 13.90 14.02 12.42 15.32 582,000 7,966,310 13.688 13.90 13.90 14.02 12.42 15.32 582,000 13.688 -4.79%
2025-04-28 0 14.60 14.58 14.60 14.10 16.10 279,500 4,213,870 15.076 14.60 14.58 14.60 14.10 16.10 279,500 15.076 -2.54%
2025-04-25 0 14.98 15.00 15.22 13.80 16.56 660,400 10,189,354 15.429 14.98 15.00 15.22 13.80 16.56 660,400 15.429 10.80%
2025-04-24 0 13.52 13.46 13.52 12.62 18.98 1,314,000 21,232,710 16.159 13.52 13.46 13.52 12.62 18.98 1,314,000 16.159 -12.89%
2025-04-23 0 15.52 15.42 15.80 10.64 15.98 1,578,500 22,599,796 14.317 15.52 15.42 15.80 10.64 15.98 1,578,500 14.317 47.53%
2025-04-22 0 10.52 10.50 10.52 8.020 10.52 825,500 7,647,140 9.2636 10.52 10.50 10.52 8.020 10.52 825,500 9.2636 31.17%
2025-04-17 0 8.020 8.100 8.270 6.660 8.300 1,308,000 8,703,545 6.6541 8.020 8.100 8.270 6.660 8.300 1,308,000 6.6541 20.60%
2025-04-16 0 6.650 6.630 6.790 5.530 7.010 1,423,000 8,789,870 6.1770 6.650 6.630 6.790 5.530 7.010 1,423,000 6.1770 10.83%
2025-04-15 0 6.000 6.000 6.090 5.650 10.02 1,848,000 11,894,985 6.4367 6.000 6.000 6.090 5.650 10.02 1,848,000 6.4367 -39.39%
2025-04-14 0 9.900 9.800 9.900 9.800 15.10 188,000 2,413,260 12.836 9.900 9.800 9.900 9.800 15.10 188,000 12.836 -17.91%
2025-04-11 0 12.06 12.42 12.66 11.80 13.50 75,000 930,870 12.412 12.06 12.42 12.66 11.80 13.50 75,000 12.412 -11.06%
2025-04-10 0 13.56 13.48 14.10 13.24 15.40 193,000 2,814,610 14.583 13.56 13.48 14.10 13.24 15.40 193,000 14.583 -1.74%
2025-04-09 0 13.80 13.80 14.52 13.60 18.50 75,000 1,200,780 16.010 13.80 13.80 14.52 13.60 18.50 75,000 16.010 -26.20%
2025-04-08 0 18.70 - 19.10 18.10 19.30 36,000 675,330 18.759 18.70 - 19.10 18.10 19.30 36,000 18.759 1.74%
2025-04-07 0 18.38 - 18.70 18.06 21.00 27,500 525,775 19.119 18.38 - 18.70 18.06 21.00 27,500 19.119 -16.26%
2025-04-03 0 21.95 21.55 22.60 21.50 24.70 49,000 1,128,300 23.027 21.95 21.55 22.60 21.50 24.70 49,000 23.027 -8.54%
2025-04-02 0 24.00 - 24.85 24.00 29.45 73,000 2,023,875 27.724 24.00 - 24.85 24.00 29.45 73,000 27.724 -18.51%
2025-04-01 0 29.45 29.25 29.50 28.50 32.80 79,500 2,398,275 30.167 29.45 29.25 29.50 28.50 32.80 79,500 30.167 -8.40%
2025-03-31 0 32.15 30.25 32.70 31.20 32.80 34,500 1,110,025 32.175 32.15 30.25 32.70 31.20 32.80 34,500 32.175 3.04%
2025-03-28 0 31.20 29.20 32.15 29.45 33.50 101,000 3,115,050 30.842 31.20 29.20 32.15 29.45 33.50 101,000 30.842 -4.73%
2025-03-27 0 32.75 31.95 32.80 31.50 33.70 53,000 1,706,200 32.192 32.75 31.95 32.80 31.50 33.70 53,000 32.192 0.15%
2025-03-26 0 32.70 32.60 33.80 32.70 34.40 58,000 1,945,950 33.551 32.70 32.60 33.80 32.70 34.40 58,000 33.551 -1.80%
2025-03-25 0 33.30 33.05 33.40 32.15 34.55 80,500 2,692,725 33.450 33.30 33.05 33.40 32.15 34.55 80,500 33.450 -3.90%
2025-03-24 0 34.65 33.70 34.05 33.30 34.85 71,500 2,418,750 33.829 34.65 33.70 34.05 33.30 34.85 71,500 33.829 0.14%
2025-03-21 0 34.60 34.55 34.60 30.75 35.00 82,500 2,742,500 33.242 34.60 34.55 34.60 30.75 35.00 82,500 33.242 -0.14%
2025-03-20 0 34.65 34.55 34.65 33.85 34.95 36,500 1,262,675 34.594 34.65 34.55 34.65 33.85 34.95 36,500 34.594 0.43%
2025-03-19 0 34.50 34.05 34.50 32.05 34.50 68,000 2,255,675 33.172 34.50 34.05 34.50 32.05 34.50 68,000 33.172 2.53%
2025-03-18 0 33.65 33.10 33.65 33.50 34.85 72,500 2,467,825 34.039 33.65 33.10 33.65 33.50 34.85 72,500 34.039 -3.58%
2025-03-17 0 34.90 34.50 35.10 34.40 35.40 32,500 1,131,425 34.813 34.90 34.50 35.10 34.40 35.40 32,500 34.813 0.00%
2025-03-14 0 34.90 34.45 35.10 33.85 36.30 29,500 1,034,200 35.058 34.90 34.45 35.10 33.85 36.30 29,500 35.058 -1.41%
2025-03-13 0 35.40 34.10 35.40 34.60 36.60 40,500 1,436,950 35.480 35.40 34.10 35.40 34.60 36.60 40,500 35.480 -0.14%
2025-03-12 0 35.45 - 35.45 35.20 36.30 36,500 1,307,200 35.814 35.45 - 35.45 35.20 36.30 36,500 35.814 -0.98%
2025-03-11 0 35.80 35.20 36.35 33.00 36.10 42,500 1,452,775 34.183 35.80 35.20 36.35 33.00 36.10 42,500 34.183 1.85%
2025-03-10 0 35.15 35.05 35.10 26.60 36.15 504,000 17,151,637 34.031 35.15 35.05 35.10 26.60 36.15 504,000 34.031 -3.70%
2025-03-07 0 36.50 36.00 36.50 33.85 37.50 87,500 3,131,611 35.790 36.50 36.00 36.50 33.85 37.50 87,500 35.790 0.27%
2025-03-06 0 36.40 36.15 36.60 36.10 37.10 71,000 2,593,437 36.527 36.40 36.15 36.60 36.10 37.10 71,000 36.527 -0.55%
2025-03-05 0 36.60 35.30 36.60 35.30 36.70 26,500 957,900 36.147 36.60 35.30 36.60 35.30 36.70 26,500 36.147 0.27%
2025-03-04 0 36.50 35.70 36.50 35.50 37.10 26,500 963,575 36.361 36.50 35.70 36.50 35.50 37.10 26,500 36.361 -1.75%
2025-03-03 0 37.15 37.00 37.15 35.00 38.10 90,500 3,304,050 36.509 37.15 37.00 37.15 35.00 38.10 90,500 36.509 0.41%
2025-02-28 0 37.00 37.00 37.95 35.10 40.20 72,500 2,704,875 37.309 37.00 37.00 37.95 35.10 40.20 72,500 37.309 -7.50%
2025-02-27 0 40.00 38.75 40.25 38.00 40.90 85,500 3,362,825 39.331 40.00 38.75 40.25 38.00 40.90 85,500 39.331 3.09%
2025-02-26 0 38.80 38.50 38.95 36.60 41.50 140,000 5,494,362 39.245 38.80 38.50 38.95 36.60 41.50 140,000 39.245 2.11%
2025-02-25 0 38.00 36.60 38.00 34.75 38.00 600,000 22,738,250 37.897 38.00 36.60 38.00 34.75 38.00 600,000 37.897 7.50%
2025-02-24 0 35.35 34.10 35.35 32.75 38.80 165,500 5,718,800 34.555 35.35 34.10 35.35 32.75 38.80 165,500 34.555 -10.51%
2025-02-21 0 39.50 38.50 39.50 36.95 41.20 153,160 6,005,740 39.212 39.50 38.50 39.50 36.95 41.20 153,160 39.212 1.15%
2025-02-20 0 39.05 39.00 41.25 38.15 42.10 620,000 24,034,675 38.766 39.05 39.00 41.25 38.15 42.10 620,000 38.766 -2.74%
2025-02-19 0 40.15 39.15 40.15 38.45 51.60 161,000 7,031,587 43.674 40.15 39.15 40.15 38.45 51.60 161,000 43.674 -18.14%
2025-02-18 0 49.05 49.05 - 33.30 49.05 180,000 7,348,000 40.822 49.05 49.05 - 33.30 49.05 180,000 40.822 47.74%
2025-02-17 0 33.20 32.50 - 29.50 33.20 172,000 5,374,000 31.244 33.20 32.50 - 29.50 33.20 172,000 31.244 17.31%
2025-02-14 0 28.30 28.25 28.75 25.50 29.20 145,000 3,979,525 27.445 28.30 28.25 28.75 25.50 29.20 145,000 27.445 12.97%
2025-02-13 0 25.05 25.05 25.70 23.55 25.80 111,414 2,724,750 24.456 25.05 25.05 25.70 23.55 25.80 111,414 24.456 7.05%
2025-02-12 0 23.40 23.05 24.15 23.40 24.55 52,000 1,254,250 24.120 23.40 23.05 24.15 23.40 24.55 52,000 24.120 -2.90%
2025-02-11 0 24.10 23.80 24.20 23.90 25.00 65,000 1,585,300 24.389 24.10 23.80 24.20 23.90 25.00 65,000 24.389 -1.23%
2025-02-10 0 24.40 24.00 25.00 23.90 25.70 92,000 2,297,325 24.971 24.40 24.00 25.00 23.90 25.70 92,000 24.971 0.41%
2025-02-07 0 24.30 24.25 24.65 23.50 25.30 82,000 1,996,625 24.349 24.30 24.25 24.65 23.50 25.30 82,000 24.349 3.85%
2025-02-06 0 23.40 23.40 24.40 22.80 24.50 62,500 1,471,450 23.543 23.40 23.40 24.40 22.80 24.50 62,500 23.543 0.43%
2025-02-05 0 23.30 23.30 23.80 22.60 24.40 83,000 1,954,175 23.544 23.30 23.30 23.80 22.60 24.40 83,000 23.544 -2.31%
2025-02-04 0 23.85 24.00 24.60 23.70 24.80 64,586 1,563,980 24.215 23.85 24.00 24.60 23.70 24.80 64,586 24.215 -0.62%
2025-02-03 0 24.00 24.00 24.20 24.00 26.80 72,000 1,788,087 24.835 24.00 24.00 24.20 24.00 26.80 72,000 24.835 -6.25%
2025-01-28 0 25.60 25.05 25.60 24.90 27.80 27,000 702,325 26.012 25.60 25.05 25.60 24.90 27.80 27,000 26.012 -4.83%
2025-01-27 0 26.90 26.35 26.90 26.00 29.00 78,000 2,145,525 27.507 26.90 26.35 26.90 26.00 29.00 78,000 27.507 -5.78%
2025-01-24 0 28.55 28.10 28.55 27.85 28.90 93,500 2,653,025 28.375 28.55 28.10 28.55 27.85 28.90 93,500 28.375 2.33%
2025-01-23 0 27.90 27.90 28.25 26.65 29.45 53,000 1,454,625 27.446 27.90 27.90 28.25 26.65 29.45 53,000 27.446 3.14%
2025-01-22 0 27.05 27.00 27.40 24.30 27.20 112,000 2,841,225 25.368 27.05 27.00 27.40 24.30 27.20 112,000 25.368 9.96%
2025-01-21 0 24.60 24.60 24.70 24.15 26.30 81,000 2,006,125 24.767 24.60 24.60 24.70 24.15 26.30 81,000 24.767 -2.77%
2025-01-20 0 25.30 24.95 25.30 23.90 25.90 80,500 2,015,725 25.040 25.30 24.95 25.30 23.90 25.90 80,500 25.040 1.61%
2025-01-17 0 24.90 24.20 24.90 23.25 26.00 116,500 2,821,050 24.215 24.90 24.20 24.90 23.25 26.00 116,500 24.215 -2.35%
2025-01-16 0 25.50 25.35 25.55 19.76 28.30 520,000 11,077,180 21.302 25.50 25.35 25.55 19.76 28.30 520,000 21.302 -10.05%
2025-01-15 0 28.35 26.90 29.35 26.30 29.10 194,500 5,413,275 27.832 28.35 26.90 29.35 26.30 29.10 194,500 27.832 -4.55%
2025-01-14 0 29.70 28.60 29.70 28.55 30.65 198,500 5,962,650 30.039 29.70 28.60 29.70 28.55 30.65 198,500 30.039 -1.00%
2025-01-13 0 30.00 29.25 30.00 28.75 30.20 186,000 5,463,150 29.372 30.00 29.25 30.00 28.75 30.20 186,000 29.372 2.39%
2025-01-10 0 29.30 28.25 29.35 27.95 29.80 186,500 5,433,225 29.133 29.30 28.25 29.35 27.95 29.80 186,500 29.133 1.21%
2025-01-09 0 28.95 28.75 28.95 28.95 31.90 208,600 6,342,525 30.405 28.95 28.75 28.95 28.95 31.90 208,600 30.405 -7.21%
2025-01-08 0 31.20 30.05 31.50 28.90 31.95 193,500 5,815,475 30.054 31.20 30.05 31.50 28.90 31.95 193,500 30.054 5.76%
2025-01-07 0 29.50 29.10 - 27.80 29.80 186,550 5,373,330 28.804 29.50 29.10 - 27.80 29.80 186,550 28.804 7.27%
2025-01-06 0 27.50 27.50 27.70 25.50 28.00 186,000 4,992,575 26.842 27.50 27.50 27.70 25.50 28.00 186,000 26.842 7.42%
2025-01-03 0 25.60 25.25 27.50 23.00 27.65 601,500 15,194,950 25.262 25.60 25.25 27.50 23.00 27.65 601,500 25.262 -5.19%
2025-01-02 0 27.00 26.90 27.00 26.10 29.60 548,500 14,943,125 27.244 27.00 26.90 27.00 26.10 29.60 548,500 27.244 -8.32%
2024-12-31 0 29.45 29.45 29.80 27.70 30.50 107,000 3,076,600 28.753 29.45 29.45 29.80 27.70 30.50 107,000 28.753 2.08%
2024-12-30 0 28.85 28.85 30.20 28.85 35.95 583,000 18,561,400 31.838 28.85 28.85 30.20 28.85 35.95 583,000 31.838 -12.58%
2024-12-27 0 33.00 32.25 33.00 27.90 35.95 450,500 14,752,410 32.747 33.00 32.25 33.00 27.90 35.95 450,500 32.747 -7.69%
2024-12-24 0 35.75 35.15 35.75 34.15 36.00 187,000 6,629,625 35.453 35.75 35.15 35.75 34.15 36.00 187,000 35.453 1.42%
2024-12-23 0 35.25 34.65 35.60 33.80 35.55 278,100 9,711,038 34.919 35.25 34.65 35.60 33.80 35.55 278,100 34.919 2.03%
2024-12-20 0 34.55 34.05 34.65 33.45 35.90 224,500 7,944,350 35.387 34.55 34.05 34.65 33.45 35.90 224,500 35.387 -2.40%
2024-12-19 0 35.40 35.35 35.75 33.40 35.85 198,500 6,981,075 35.169 35.40 35.35 35.75 33.40 35.85 198,500 35.169 4.27%
2024-12-18 0 33.95 33.95 34.10 31.65 34.40 246,500 8,197,175 33.254 33.95 33.95 34.10 31.65 34.40 246,500 33.254 7.44%
2024-12-17 0 31.60 31.60 31.80 28.30 31.60 299,000 8,847,212 29.589 31.60 31.60 31.80 28.30 31.60 299,000 29.589 8.97%
2024-12-16 0 29.00 28.70 29.00 27.15 29.80 392,500 10,994,662 28.012 29.00 28.70 29.00 27.15 29.80 392,500 28.012 3.94%
2024-12-13 0 27.90 27.15 27.90 27.10 27.95 187,000 5,131,100 27.439 27.90 27.15 27.90 27.10 27.95 187,000 27.439 0.72%
2024-12-12 0 27.70 27.15 27.70 25.20 28.50 231,000 6,247,850 27.047 27.70 27.15 27.70 25.20 28.50 231,000 27.047 -2.46%
2024-12-11 0 28.40 27.95 28.40 27.80 28.60 190,000 5,363,075 28.227 28.40 27.95 28.40 27.80 28.60 190,000 28.227 0.71%
2024-12-10 0 28.20 28.20 28.25 27.55 28.95 186,000 5,218,550 28.057 28.20 28.20 28.25 27.55 28.95 186,000 28.057 1.26%
2024-12-09 0 27.85 27.85 28.30 26.30 28.55 193,000 5,205,900 26.974 27.85 27.85 28.30 26.30 28.55 193,000 26.974 -0.36%
2024-12-06 0 27.95 27.30 28.05 27.40 29.25 192,000 5,454,625 28.410 27.95 27.30 28.05 27.40 29.25 192,000 28.410 -2.27%
2024-12-05 0 28.60 28.35 28.60 26.10 28.90 135,500 3,777,150 27.876 28.60 28.35 28.60 26.10 28.90 135,500 27.876 7.52%
2024-12-04 0 26.60 26.15 26.60 25.30 28.50 192,000 5,033,550 26.216 26.60 26.15 26.60 25.30 28.50 192,000 26.216 -5.00%
2024-12-03 0 28.00 28.00 28.50 23.65 28.00 678,000 17,376,325 25.629 28.00 28.00 28.50 23.65 28.00 678,000 25.629 18.14%
2024-12-02 0 23.70 23.20 23.70 23.15 23.85 195,000 4,591,175 23.544 23.70 23.20 23.70 23.15 23.85 195,000 23.544 -0.42%
2024-11-29 0 23.80 23.60 23.80 23.30 24.00 188,500 4,475,000 23.740 23.80 23.60 23.80 23.30 24.00 188,500 23.740 0.63%
2024-11-28 0 23.65 23.35 23.65 23.30 24.10 98,500 2,322,575 23.579 23.65 23.35 23.65 23.30 24.10 98,500 23.579 -2.07%
2024-11-27 0 24.15 23.80 24.15 23.35 24.25 201,500 4,818,925 23.915 24.15 23.80 24.15 23.35 24.25 201,500 23.915 0.84%
2024-11-26 0 23.95 23.80 23.95 23.40 24.40 208,000 4,967,050 23.880 23.95 23.80 23.95 23.40 24.40 208,000 23.880 0.42%
2024-11-25 0 23.85 23.45 23.85 23.30 24.10 193,500 4,558,100 23.556 23.85 23.45 23.85 23.30 24.10 193,500 23.556 -1.04%
2024-11-22 0 24.10 23.70 24.10 21.30 24.10 248,000 5,644,675 22.761 24.10 23.70 24.10 21.30 24.10 248,000 22.761 8.31%
2024-11-21 0 22.25 22.15 22.50 19.80 23.85 477,000 10,497,750 22.008 22.25 22.15 22.50 19.80 23.85 477,000 22.008 -5.92%
2024-11-20 0 23.65 23.50 23.75 23.10 24.25 211,500 4,999,800 23.640 23.65 23.50 23.75 23.10 24.25 211,500 23.640 -1.46%
2024-11-19 0 24.00 23.80 24.00 23.20 24.00 340,500 7,137,225 20.961 24.00 23.80 24.00 23.20 24.00 340,500 20.961 2.78%
2024-11-18 0 23.35 23.35 23.60 22.95 25.00 216,000 5,142,500 23.808 23.35 23.35 23.60 22.95 25.00 216,000 23.808 -5.08%
2024-11-15 0 24.60 24.35 24.60 23.35 25.00 473,000 11,365,375 24.028 24.60 24.35 24.60 23.35 25.00 473,000 24.028 4.90%
2024-11-14 0 23.45 23.30 23.45 22.95 23.60 191,000 4,450,225 23.300 23.45 23.30 23.45 22.95 23.60 191,000 23.300 -0.85%
2024-11-13 0 23.65 23.20 23.65 23.00 24.10 212,000 5,008,800 23.626 23.65 23.20 23.65 23.00 24.10 212,000 23.626 -1.25%
2024-11-12 0 23.95 23.40 23.95 23.25 24.20 170,500 4,066,075 23.848 23.95 23.40 23.95 23.25 24.20 170,500 23.848 0.42%
2024-11-11 0 23.85 23.55 23.85 22.50 24.15 329,500 7,670,825 23.280 23.85 23.55 23.85 22.50 24.15 329,500 23.280 3.25%
2024-11-08 0 23.10 23.05 23.25 22.10 23.10 338,600 7,718,645 22.796 23.10 23.05 23.25 22.10 23.10 338,600 22.796 0.65%
2024-11-07 0 22.95 22.60 23.00 22.05 23.90 353,500 8,117,025 22.962 22.95 22.60 23.00 22.05 23.90 353,500 22.962 0.22%
2024-11-06 0 22.90 22.45 23.15 22.30 23.40 187,000 4,282,800 22.903 22.90 22.45 23.15 22.30 23.40 187,000 22.903 -0.87%
2024-11-05 0 23.10 22.80 23.10 21.60 23.30 195,500 4,459,525 22.811 23.10 22.80 23.10 21.60 23.30 195,500 22.811 5.00%
2024-11-04 0 22.00 21.75 22.20 21.60 23.70 230,000 5,143,525 22.363 22.00 21.75 22.20 21.60 23.70 230,000 22.363 -6.18%
2024-11-01 0 23.45 23.20 23.45 21.00 23.45 277,000 6,217,750 22.447 23.45 23.20 23.45 21.00 23.45 277,000 22.447 8.31%
2024-10-31 0 21.65 21.35 21.75 20.80 22.50 223,500 4,833,425 21.626 21.65 21.35 21.75 20.80 22.50 223,500 21.626 2.36%
2024-10-30 0 21.15 21.00 21.20 19.00 21.30 225,000 4,521,210 20.094 21.15 21.00 21.20 19.00 21.30 225,000 20.094 7.91%
2024-10-29 0 19.60 19.48 19.70 18.38 19.90 262,500 4,939,080 18.816 19.60 19.48 19.70 18.38 19.90 262,500 18.816 5.60%
2024-10-28 0 18.56 18.54 18.62 17.48 19.60 220,000 4,034,550 18.339 18.56 18.54 18.62 17.48 19.60 220,000 18.339 -1.90%
2024-10-25 0 18.92 18.72 19.10 18.50 21.10 342,000 6,745,560 19.724 18.92 18.72 19.10 18.50 21.10 342,000 19.724 -9.47%
2024-10-24 0 20.90 20.70 20.90 20.45 22.65 205,000 4,321,850 21.082 20.90 20.70 20.90 20.45 22.65 205,000 21.082 -7.52%
2024-10-23 0 22.60 21.80 22.65 20.10 22.85 296,049 6,489,617 21.921 22.60 21.80 22.65 20.10 22.85 296,049 21.921 10.51%
2024-10-22 0 20.45 20.00 20.45 19.10 21.00 248,000 4,947,625 19.950 20.45 20.00 20.45 19.10 21.00 248,000 19.950 5.74%
2024-10-21 0 19.34 19.32 19.52 18.52 19.60 212,500 4,069,630 19.151 19.34 19.32 19.52 18.52 19.60 212,500 19.151 3.53%
2024-10-18 0 18.68 18.58 18.68 16.02 19.14 546,500 9,697,320 17.744 18.68 18.58 18.68 16.02 19.14 546,500 17.744 15.88%
2024-10-17 0 16.12 16.06 16.12 15.28 16.20 334,500 5,240,070 15.665 16.12 16.06 16.12 15.28 16.20 334,500 15.665 4.40%
2024-10-16 0 15.44 15.44 15.78 15.10 15.84 264,000 4,107,160 15.557 15.44 15.44 15.78 15.10 15.84 264,000 15.557 -0.26%
2024-10-15 0 15.48 15.28 15.60 15.18 15.66 204,500 3,165,680 15.480 15.48 15.28 15.60 15.18 15.66 204,500 15.480 -1.78%
2024-10-14 0 15.76 15.44 15.76 15.32 15.82 800,500 10,795,390 13.486 15.76 15.44 15.76 15.32 15.82 800,500 13.486 0.38%
2024-10-10 0 15.70 15.70 16.00 15.30 16.38 275,000 4,357,560 15.846 15.70 15.70 16.00 15.30 16.38 275,000 15.846 0.26%
2024-10-09 0 15.66 15.60 15.66 15.02 16.00 204,790 3,191,704 15.585 15.66 15.60 15.66 15.02 16.00 204,790 15.585 -0.13%
2024-10-08 0 15.68 15.16 15.68 15.08 16.00 366,500 5,674,500 15.483 15.68 15.16 15.68 15.08 16.00 366,500 15.483 -1.51%
2024-10-07 0 15.92 15.64 15.92 15.24 15.92 275,000 4,274,546 15.544 15.92 15.64 15.92 15.24 15.92 275,000 15.544 0.00%
2024-10-04 0 15.92 15.34 15.92 14.66 16.26 379,100 5,929,378 15.641 15.92 15.34 15.92 14.66 16.26 379,100 15.641 4.87%
2024-10-03 0 15.18 14.88 15.18 13.74 15.20 268,520 3,897,036 14.513 15.18 14.88 15.18 13.74 15.20 268,520 14.513 4.12%
2024-10-02 0 14.58 14.56 14.58 13.60 14.66 637,000 8,848,330 13.891 14.58 14.56 14.58 13.60 14.66 637,000 13.891 0.55%
2024-09-30 0 14.50 13.80 14.50 13.58 14.98 459,000 6,529,970 14.227 14.50 13.80 14.50 13.58 14.98 459,000 14.227 -2.42%
2024-09-27 0 14.86 14.68 14.86 14.50 15.44 238,500 3,530,910 14.805 14.86 14.68 14.86 14.50 15.44 238,500 14.805 -3.51%
2024-09-26 0 15.40 15.20 15.40 14.58 15.60 366,000 5,570,090 15.219 15.40 15.20 15.40 14.58 15.60 366,000 15.219 3.36%
2024-09-25 0 14.90 14.60 14.90 14.40 15.00 221,750 3,273,175 14.761 14.90 14.60 14.90 14.40 15.00 221,750 14.761 4.78%
2024-09-24 0 14.22 14.10 14.22 14.00 14.88 273,000 3,966,370 14.529 14.22 14.10 14.22 14.00 14.88 273,000 14.529 0.57%
2024-09-23 0 14.14 13.80 14.14 13.28 14.46 193,000 2,703,700 14.009 14.14 13.80 14.14 13.28 14.46 193,000 14.009 0.14%
2024-09-20 0 14.12 13.90 14.12 13.90 14.70 217,500 3,129,930 14.390 14.12 13.90 14.12 13.90 14.70 217,500 14.390 0.28%
2024-09-19 0 14.08 14.06 14.10 13.10 14.48 311,000 4,268,600 13.725 14.08 14.06 14.10 13.10 14.48 311,000 13.725 7.32%
2024-09-17 0 13.12 13.00 13.12 12.90 13.20 179,500 2,349,370 13.088 13.12 13.00 13.12 12.90 13.20 179,500 13.088 0.15%
2024-09-16 0 13.10 12.90 13.16 12.54 13.20 30,000 388,300 12.943 13.10 12.90 13.16 12.54 13.20 30,000 12.943 2.50%
2024-09-13 0 12.78 12.76 12.80 12.60 12.84 57,000 724,740 12.715 12.78 12.76 12.80 12.60 12.84 57,000 12.715 0.16%
2024-09-12 0 12.76 12.52 12.76 11.80 13.10 182,000 2,290,951 12.588 12.76 12.52 12.76 11.80 13.10 182,000 12.588 -2.60%
2024-09-11 0 13.10 12.80 13.10 12.80 13.36 90,500 1,178,150 13.018 13.10 12.80 13.10 12.80 13.36 90,500 13.018 -2.09%
2024-09-10 0 13.38 13.24 13.40 12.48 13.46 190,000 2,479,410 13.050 13.38 13.24 13.40 12.48 13.46 190,000 13.050 2.14%
2024-09-09 0 13.10 13.00 13.10 12.76 13.30 73,000 948,580 12.994 13.10 13.00 13.10 12.76 13.30 73,000 12.994 -1.06%
2024-09-05 0 13.24 13.24 13.36 12.60 13.70 207,500 2,747,950 13.243 13.24 13.24 13.36 12.60 13.70 207,500 13.243 1.53%
2024-09-04 0 13.04 12.80 13.04 12.20 13.30 223,500 2,889,000 12.926 13.04 12.80 13.04 12.20 13.30 223,500 12.926 3.49%
2024-09-03 0 12.60 12.60 12.62 11.06 12.60 227,000 2,729,780 12.025 12.60 12.60 12.62 11.06 12.60 227,000 12.025 9.00%
2024-09-02 0 11.56 11.54 11.70 10.90 12.80 732,500 8,459,310 11.549 11.56 11.54 11.70 10.90 12.80 732,500 11.549 -12.56%
2024-08-30 0 13.22 13.22 13.30 12.70 13.48 758,000 9,998,050 13.190 13.22 13.22 13.30 12.70 13.48 758,000 13.190 1.69%
2024-08-29 0 13.00 13.00 13.02 11.92 13.10 420,500 5,324,170 12.662 13.00 13.00 13.02 11.92 13.10 420,500 12.662 4.67%
2024-08-28 0 12.42 12.30 12.42 11.30 12.48 404,500 4,824,080 11.926 12.42 12.30 12.42 11.30 12.48 404,500 11.926 7.63%
2024-08-27 0 11.54 11.50 11.56 11.00 11.80 259,500 2,944,450 11.347 11.54 11.50 11.56 11.00 11.80 259,500 11.347 4.91%
2024-08-26 0 11.00 10.96 11.14 11.00 11.46 131,500 1,472,710 11.199 11.00 10.96 11.14 11.00 11.46 131,500 11.199 0.92%
2024-08-23 0 10.90 10.88 10.90 10.84 11.88 393,500 4,444,470 11.295 10.90 10.88 10.90 10.84 11.88 393,500 11.295 0.55%
2024-08-22 0 10.84 10.80 10.92 10.00 11.00 384,650 4,032,310 10.483 10.84 10.80 10.92 10.00 11.00 384,650 10.483 -0.91%
2024-08-21 0 10.94 10.94 11.00 9.320 11.48 428,000 4,470,500 10.445 10.94 10.94 11.00 9.320 11.48 428,000 10.445 17.51%
2024-08-20 0 9.310 9.300 9.390 8.960 9.450 187,000 1,733,240 9.2687 9.310 9.300 9.390 8.960 9.450 187,000 9.2687 1.75%
2024-08-19 0 9.150 9.150 9.210 8.330 9.590 197,500 1,768,280 8.9533 9.150 9.150 9.210 8.330 9.590 197,500 8.9533 5.17%
2024-08-16 0 8.700 8.400 8.700 8.310 8.820 81,000 685,340 8.4610 8.700 8.400 8.700 8.310 8.820 81,000 8.4610 1.75%
2024-08-15 0 8.550 8.270 8.550 8.110 8.840 168,000 1,428,295 8.5018 8.550 8.270 8.550 8.110 8.840 168,000 8.5018 0.59%
2024-08-14 0 8.500 8.450 8.500 7.210 8.550 372,500 2,993,860 8.0372 8.500 8.450 8.500 7.210 8.550 372,500 8.0372 21.43%
2024-08-13 0 7.000 7.000 7.030 6.900 7.010 18,500 128,410 6.9411 7.000 7.000 7.030 6.900 7.010 18,500 6.9411 1.74%
2024-08-12 0 6.880 6.830 6.880 6.700 6.890 76,000 514,725 6.7727 6.880 6.830 6.880 6.700 6.890 76,000 6.7727 -1.85%
2024-08-09 0 7.010 7.010 7.170 6.850 7.310 260,500 1,817,350 6.9764 7.010 7.010 7.170 6.850 7.310 260,500 6.9764 -3.71%
2024-08-08 0 7.280 7.090 7.280 7.000 7.590 180,500 1,295,505 7.1773 7.280 7.090 7.280 7.000 7.590 180,500 7.1773 3.41%
2024-08-07 0 7.040 6.920 7.180 6.590 8.060 500,500 3,740,920 7.4744 7.040 6.920 7.180 6.590 8.060 500,500 7.4744 -13.83%
2024-08-06 0 8.170 8.100 8.200 8.000 8.470 187,000 1,526,995 8.1657 8.170 8.100 8.200 8.000 8.470 187,000 8.1657 3.42%
2024-08-05 0 7.900 7.900 8.000 7.760 8.880 351,500 2,868,190 8.1599 7.900 7.900 8.000 7.760 8.880 351,500 8.1599 0.25%
2024-08-02 0 7.880 7.880 8.000 7.530 8.080 197,000 1,551,930 7.8778 7.880 7.880 8.000 7.530 8.080 197,000 7.8778 1.03%
2024-08-01 0 7.800 7.750 7.800 7.500 7.900 187,550 1,451,727 7.7405 7.800 7.750 7.800 7.500 7.900 187,550 7.7405 -0.76%
2024-07-31 0 7.860 7.800 7.860 7.700 8.740 342,500 2,769,536 8.0862 7.860 7.800 7.860 7.700 8.740 342,500 8.0862 -4.38%
2024-07-30 0 8.220 8.150 8.220 7.300 8.800 956,650 7,722,312 8.0722 8.220 8.150 8.220 7.300 8.800 956,650 8.0722 -1.91%
2024-07-29 0 8.380 8.010 8.390 8.000 11.40 1,246,500 11,912,030 9.5564 8.380 8.010 8.390 8.000 11.40 1,246,500 9.5564 -23.26%
2024-07-26 0 10.92 10.90 11.08 9.870 11.36 1,005,840 10,770,397 10.708 10.92 10.90 11.08 9.870 11.36 1,005,840 10.708 9.31%
2024-07-25 0 9.990 9.990 10.00 9.000 10.06 1,006,000 9,440,910 9.3846 9.990 9.990 10.00 9.000 10.06 1,006,000 9.3846 9.78%
2024-07-24 0 9.100 9.100 9.140 7.880 9.140 997,700 8,473,138 8.4927 9.100 9.100 9.140 7.880 9.140 997,700 8.4927 15.48%
2024-07-23 0 7.880 7.880 7.980 7.020 8.100 3,820,500 29,536,355 7.7310 7.880 7.880 7.980 7.020 8.100 3,820,500 7.7310 7.50%
2024-07-22 0 7.330 7.330 7.400 6.830 7.490 999,500 7,189,105 7.1927 7.330 7.330 7.400 6.830 7.490 999,500 7.1927 2.81%
2024-07-19 0 7.130 7.120 7.130 6.210 7.300 2,388,000 16,187,275 6.7786 7.130 7.120 7.130 6.210 7.300 2,388,000 6.7786 10.71%
2024-07-18 0 6.440 6.440 6.480 4.850 6.760 3,831,400 23,369,889 6.0996 6.440 6.440 6.480 4.850 6.760 3,831,400 6.0996 32.78%
2024-07-17 0 4.850 4.750 4.830 4.580 4.910 233,500 1,119,645 4.7951 4.850 4.750 4.830 4.580 4.910 233,500 4.7951 -1.22%
2024-07-16 0 4.910 4.830 4.910 4.480 4.910 1,947,000 8,957,275 4.6006 4.910 4.830 4.910 4.480 4.910 1,947,000 4.6006 2.29%
2024-07-15 0 4.800 4.780 4.800 4.720 5.600 4,884,000 25,365,385 5.1936 4.800 4.780 4.800 4.720 5.600 4,884,000 5.1936

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top