Cirrus Aircraft Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02507  2024-07-12    
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 55.70 55.40 55.70 53.90 55.80 846,600 46,337,131 54.733 55.70 55.40 55.70 53.90 55.80 846,600 54.733 3.34%
2025-12-30 0 53.90 53.40 53.90 53.30 54.40 705,021 37,977,254 53.867 53.90 53.40 53.90 53.30 54.40 705,021 53.867 -0.09%
2025-12-29 0 53.95 53.95 54.15 53.80 55.95 402,860 21,943,417 54.469 53.95 53.95 54.15 53.80 55.95 402,860 54.469 -2.09%
2025-12-24 0 55.10 54.60 55.10 53.05 56.00 389,873 21,098,987 54.118 55.10 54.60 55.10 53.05 56.00 389,873 54.118 2.13%
2025-12-23 0 53.95 53.75 53.95 53.00 54.00 244,048 13,081,486 53.602 53.95 53.75 53.95 53.00 54.00 244,048 53.602 -0.09%
2025-12-22 0 54.00 54.00 54.10 53.10 56.50 237,949 12,794,845 53.771 54.00 54.00 54.10 53.10 56.50 237,949 53.771 0.00%
2025-12-19 0 54.00 54.00 54.45 53.60 55.95 317,831 17,346,781 54.579 54.00 54.00 54.45 53.60 55.95 317,831 54.579 0.93%
2025-12-18 0 53.50 53.05 53.50 53.00 54.20 196,833 10,521,198 53.452 53.50 53.05 53.50 53.00 54.20 196,833 53.452 -0.37%
2025-12-17 0 53.70 53.50 53.70 53.00 55.65 340,347 18,185,534 53.432 53.70 53.50 53.70 53.00 55.65 340,347 53.432 -0.92%
2025-12-16 0 54.20 54.20 54.25 52.90 55.30 489,742 26,339,648 53.783 54.20 54.20 54.25 52.90 55.30 489,742 53.783 -3.21%
2025-12-15 0 56.00 55.85 56.00 55.45 56.95 403,128 22,603,701 56.071 56.00 55.85 56.00 55.45 56.95 403,128 56.071 -1.67%
2025-12-12 0 56.95 56.95 57.00 54.00 57.25 782,249 44,176,854 56.474 56.95 56.95 57.00 54.00 57.25 782,249 56.474 5.46%
2025-12-11 0 54.00 53.90 54.00 52.95 54.95 399,681 21,649,235 54.166 54.00 53.90 54.00 52.95 54.95 399,681 54.166 2.18%
2025-12-10 0 52.85 52.85 53.00 52.70 54.00 306,431 16,316,838 53.248 52.85 52.85 53.00 52.70 54.00 306,431 53.248 -1.21%
2025-12-09 0 53.50 53.00 53.55 52.90 56.00 697,231 37,538,494 53.839 53.50 53.00 53.55 52.90 56.00 697,231 53.839 -4.46%
2025-12-08 0 56.00 55.80 56.00 55.55 57.50 699,708 39,491,497 56.440 56.00 55.80 56.00 55.55 57.50 699,708 56.440 0.90%
2025-12-05 0 55.50 55.30 55.50 52.55 57.00 1,074,825 60,162,913 55.975 55.50 55.30 55.50 52.55 57.00 1,074,825 55.975 3.74%
2025-12-04 0 53.50 53.50 53.75 51.70 55.00 1,177,685 63,238,450 53.697 53.50 53.50 53.75 51.70 55.00 1,177,685 53.697 3.38%
2025-12-03 0 51.75 51.75 51.85 49.18 51.85 716,005 36,405,065 50.845 51.75 51.75 51.85 49.18 51.85 716,005 50.845 4.33%
2025-12-02 0 49.60 49.56 49.86 49.14 50.40 289,227 14,408,569 49.818 49.60 49.56 49.86 49.14 50.40 289,227 49.818 0.20%
2025-12-01 0 49.50 49.50 49.76 49.38 51.30 419,005 20,920,503 49.929 49.50 49.50 49.76 49.38 51.30 419,005 49.929 -1.39%
2025-11-28 0 50.20 50.20 50.60 47.38 50.70 556,946 27,538,993 49.446 50.20 50.20 50.60 47.38 50.70 556,946 49.446 6.40%
2025-11-27 0 47.18 47.18 47.38 46.18 47.50 193,415 9,105,995 47.080 47.18 47.18 47.38 46.18 47.50 193,415 47.080 2.25%
2025-11-26 0 46.14 46.12 46.32 44.92 46.42 407,298 18,607,281 45.685 46.14 46.12 46.32 44.92 46.42 407,298 45.685 2.95%
2025-11-25 0 44.82 44.82 44.88 44.00 45.86 320,250 14,307,224 44.675 44.82 44.82 44.88 44.00 45.86 320,250 44.675 0.45%
2025-11-24 0 44.62 44.58 44.62 44.62 46.78 1,550,773 69,604,986 44.884 44.62 44.58 44.62 44.62 46.78 1,550,773 44.884 -0.18%
2025-11-21 0 44.70 44.70 44.86 41.42 45.60 555,426 24,451,706 44.023 44.70 44.70 44.86 41.42 45.60 555,426 44.023 1.09%
2025-11-20 0 44.22 44.20 44.34 43.64 46.78 419,664 18,579,811 44.273 44.22 44.20 44.34 43.64 46.78 419,664 44.273 -0.90%
2025-11-19 0 44.62 44.52 44.62 43.06 45.20 1,311,453 58,261,497 44.425 44.62 44.52 44.62 43.06 45.20 1,311,453 44.425 2.43%
2025-11-18 0 43.56 43.56 43.86 43.44 47.46 989,071 43,876,698 44.362 43.56 43.56 43.86 43.44 47.46 989,071 44.362 -5.26%
2025-11-17 0 45.98 45.96 45.98 45.70 49.88 537,695 25,016,477 46.525 45.98 45.96 45.98 45.70 49.88 537,695 46.525 -4.61%
2025-11-14 0 48.20 48.14 48.22 48.00 50.90 643,907 31,461,961 48.861 48.20 48.14 48.22 48.00 50.90 643,907 48.861 -5.30%
2025-11-13 0 50.90 50.90 50.95 50.30 51.60 804,802 40,992,365 50.935 50.90 50.90 50.95 50.30 51.60 804,802 50.935 -0.78%
2025-11-12 0 51.30 51.30 51.40 51.10 52.50 347,107 17,944,087 51.696 51.30 51.30 51.40 51.10 52.50 347,107 51.696 -0.77%
2025-11-11 0 51.70 51.55 51.70 51.40 54.30 382,500 20,014,922 52.327 51.70 51.55 51.70 51.40 54.30 382,500 52.327 -3.09%
2025-11-10 0 53.35 53.30 53.55 49.96 53.90 1,240,554 64,562,618 52.043 53.35 53.30 53.55 49.96 53.90 1,240,554 52.043 6.70%
2025-11-07 0 50.00 49.82 50.00 49.20 52.50 602,802 30,392,973 50.419 50.00 49.82 50.00 49.20 52.50 602,802 50.419 -3.85%
2025-11-06 0 52.00 52.00 52.15 51.00 52.55 355,803 18,455,444 51.870 52.00 52.00 52.15 51.00 52.55 355,803 51.870 2.36%
2025-11-05 0 50.80 50.80 50.85 50.00 51.60 561,137 28,359,900 50.540 50.80 50.80 50.85 50.00 51.60 561,137 50.540 -1.55%
2025-11-04 0 51.60 51.40 51.60 50.70 52.70 291,917 15,067,541 51.616 51.60 51.40 51.60 50.70 52.70 291,917 51.616 -2.82%
2025-11-03 0 53.10 52.90 53.10 50.40 53.45 1,130,715 58,322,232 51.580 53.10 52.90 53.10 50.40 53.45 1,130,715 51.580 0.66%
2025-10-31 0 52.75 52.70 52.75 50.90 53.25 392,415 20,568,539 52.415 52.75 52.70 52.75 50.90 53.25 392,415 52.415 -0.47%
2025-10-30 0 53.00 52.90 53.00 52.00 53.50 357,710 18,845,773 52.685 53.00 52.90 53.00 52.00 53.50 357,710 52.685 1.05%
2025-10-28 0 52.45 52.40 52.45 52.20 54.70 208,874 11,129,680 53.284 52.45 52.40 52.45 52.20 54.70 208,874 53.284 -2.96%
2025-10-27 0 54.05 54.00 54.05 51.00 54.60 717,894 38,558,488 53.711 54.05 54.00 54.05 51.00 54.60 717,894 53.711 5.98%
2025-10-24 0 51.00 50.75 51.00 50.55 53.50 295,766 15,119,242 51.119 51.00 50.75 51.00 50.55 53.50 295,766 51.119 -0.97%
2025-10-23 0 51.50 51.20 51.50 50.60 53.10 297,805 15,320,555 51.445 51.50 51.20 51.50 50.60 53.10 297,805 51.445 -3.01%
2025-10-22 0 53.10 52.95 53.10 52.00 53.65 175,881 9,265,216 52.679 53.10 52.95 53.10 52.00 53.65 175,881 52.679 1.14%
2025-10-21 0 52.50 52.50 53.00 52.50 54.15 388,988 20,768,394 53.391 52.50 52.50 53.00 52.50 54.15 388,988 53.391 0.29%
2025-10-20 0 52.35 52.35 52.50 51.00 54.00 670,904 35,456,776 52.849 52.35 52.35 52.50 51.00 54.00 670,904 52.849 3.05%
2025-10-17 0 50.80 50.70 50.80 50.75 54.00 1,042,797 53,871,345 51.660 50.80 50.70 50.80 50.75 54.00 1,042,797 51.660 -6.10%
2025-10-16 0 54.10 54.00 54.10 53.50 56.90 616,394 33,954,232 55.085 54.10 54.00 54.10 53.50 56.90 616,394 55.085 -1.28%
2025-10-15 0 54.80 54.80 55.00 52.75 55.10 575,435 31,206,344 54.231 54.80 54.80 55.00 52.75 55.10 575,435 54.231 3.59%
2025-10-14 0 52.90 52.90 53.00 52.50 58.00 1,308,167 70,730,411 54.068 52.90 52.90 53.00 52.50 58.00 1,308,167 54.068 -6.21%
2025-10-13 0 56.40 56.35 56.40 55.00 59.15 1,456,998 82,910,729 56.905 56.40 56.35 56.40 55.00 59.15 1,456,998 56.905 -3.84%
2025-10-10 0 58.65 58.65 58.70 57.60 59.95 730,132 42,722,888 58.514 58.65 58.65 58.70 57.60 59.95 730,132 58.514 -0.85%
2025-10-09 0 59.15 59.05 59.15 58.90 62.00 874,274 52,288,432 59.808 59.15 59.05 59.15 58.90 62.00 874,274 59.808 -4.52%
2025-10-08 0 61.95 61.95 62.00 59.60 63.00 537,121 33,065,864 61.561 61.95 61.95 62.00 59.60 63.00 537,121 61.561 0.90%
2025-10-06 0 61.40 61.40 61.55 60.55 61.80 306,246 18,774,338 61.305 61.40 61.40 61.55 60.55 61.80 306,246 61.305 -0.32%
2025-10-03 0 61.60 61.40 61.60 60.95 63.00 316,214 19,508,093 61.693 61.60 61.40 61.60 60.95 63.00 316,214 61.693 -0.65%
2025-10-02 0 62.00 61.95 62.00 61.15 63.45 731,653 45,716,419 62.484 62.00 61.95 62.00 61.15 63.45 731,653 62.484 0.90%
2025-09-30 0 61.45 61.30 61.45 60.45 62.40 538,238 32,956,432 61.230 61.45 61.30 61.45 60.45 62.40 538,238 61.230 -1.52%
2025-09-29 0 62.40 62.40 62.45 58.05 62.40 1,782,268 108,684,525 60.981 62.40 62.40 62.45 58.05 62.40 1,782,268 60.981 7.59%
2025-09-26 0 58.00 58.00 58.10 56.80 59.15 510,721 29,751,505 58.254 58.00 58.00 58.10 56.80 59.15 510,721 58.254 -0.34%
2025-09-25 0 58.20 57.90 58.20 57.90 59.20 786,582 46,024,419 58.512 58.20 57.90 58.20 57.90 59.20 786,582 58.512 0.52%
2025-09-24 0 57.90 57.90 58.00 56.65 59.50 389,731 22,699,195 58.243 57.90 57.90 58.00 56.65 59.50 389,731 58.243 0.96%
2025-09-23 0 57.35 57.30 57.35 56.60 59.15 1,148,812 65,971,529 57.426 57.35 57.30 57.35 56.60 59.15 1,148,812 57.426 0.26%
2025-09-22 0 57.20 57.20 57.30 54.10 59.20 5,154,016 291,216,442 56.503 57.20 57.20 57.30 54.10 59.20 5,154,016 56.503 -5.22%
2025-09-19 0 60.35 60.35 60.40 59.60 63.50 1,257,901 76,291,109 60.650 60.35 60.35 60.40 59.60 63.50 1,257,901 60.650 -3.21%
2025-09-18 0 62.35 62.35 62.90 60.00 63.90 2,311,304 143,706,318 62.175 62.35 62.35 62.90 60.00 63.90 2,311,304 62.175 1.55%
2025-09-17 0 61.40 61.30 61.40 57.50 61.60 2,011,377 120,762,120 60.040 61.40 61.30 61.40 57.50 61.60 2,011,377 60.040 1.66%
2025-09-16 0 60.40 60.10 60.40 58.65 61.00 1,040,083 62,045,285 59.654 60.40 60.10 60.40 58.65 61.00 1,040,083 59.654 -0.08%
2025-09-15 0 60.45 60.40 60.45 57.20 60.65 2,303,780 137,049,847 59.489 60.45 60.40 60.45 57.20 60.65 2,303,780 59.489 5.68%
2025-09-12 0 57.20 56.70 57.20 55.95 58.35 2,944,876 166,928,001 56.684 57.20 56.70 57.20 55.95 58.35 2,944,876 56.684 -0.17%
2025-09-11 0 57.30 57.00 57.35 56.65 60.00 3,929,736 228,278,115 58.090 57.30 57.00 57.35 56.65 60.00 3,929,736 58.090 -4.50%
2025-09-10 0 60.00 60.00 60.05 58.80 65.00 2,358,852 143,448,188 60.813 60.00 60.00 60.05 58.80 65.00 2,358,852 60.813 -5.29%
2025-09-09 0 63.35 63.35 63.40 62.20 67.45 5,331,442 343,083,680 64.351 63.35 63.35 63.40 62.20 67.45 5,331,442 64.351 -2.99%
2025-09-08 0 65.30 65.20 65.30 58.70 66.10 4,284,213 271,780,014 63.438 65.30 65.20 65.30 58.70 66.10 4,284,213 63.438 7.67%
2025-09-05 0 60.65 60.65 60.70 55.65 61.30 7,973,009 475,627,272 59.655 60.65 60.65 60.70 55.65 61.30 7,973,009 59.655 7.35%
2025-09-04 0 56.50 56.50 56.55 54.05 56.85 7,071,847 392,572,122 55.512 56.50 56.50 56.55 54.05 56.85 7,071,847 55.512 4.63%
2025-09-03 0 54.00 53.95 54.00 50.80 55.10 5,450,588 292,382,432 53.642 54.00 53.95 54.00 50.80 55.10 5,450,588 53.642 4.65%
2025-09-02 0 51.60 51.55 51.75 49.30 52.85 4,281,263 217,142,409 50.719 51.60 51.55 51.75 49.30 52.85 4,281,263 50.719 1.57%
2025-09-01 0 50.80 50.80 51.00 50.00 53.50 4,388,912 224,774,864 51.214 50.80 50.80 51.00 50.00 53.50 4,388,912 51.214 -1.93%
2025-08-29 0 51.80 51.80 51.90 50.80 52.60 4,630,064 239,870,978 51.807 51.80 51.80 51.90 50.80 52.60 4,630,064 51.807 0.48%
2025-08-28 0 51.55 51.55 51.60 50.35 53.40 5,574,339 286,601,717 51.414 51.55 51.55 51.60 50.35 53.40 5,574,339 51.414 -2.18%
2025-08-27 0 52.70 52.70 52.75 52.50 59.10 10,724,149 589,474,202 54.967 52.70 52.70 52.75 52.50 59.10 10,724,149 54.967 -7.38%
2025-08-26 0 56.90 56.90 56.95 54.60 61.00 10,344,706 602,542,466 58.246 56.90 56.90 56.95 54.60 61.00 10,344,706 58.246 0.71%
2025-08-25 0 56.50 56.50 56.55 52.40 60.55 17,051,526 965,898,620 56.646 56.50 56.50 56.55 52.40 60.55 17,051,526 56.646 -16.91%
2025-08-22 0 68.00 68.00 68.20 66.00 70.30 2,146,972 146,904,679 68.424 68.00 68.00 68.20 66.00 70.30 2,146,972 68.424 0.97%
2025-08-21 0 67.35 67.35 67.40 66.75 73.00 2,955,180 202,392,807 68.487 67.35 67.35 67.40 66.75 73.00 2,955,180 68.487 -4.54%
2025-08-20 0 70.55 70.45 70.55 67.90 73.20 3,783,973 265,835,244 70.253 70.55 70.45 70.55 67.90 73.20 3,783,973 70.253 -3.88%
2025-08-19 0 73.40 73.40 73.80 70.70 76.50 4,475,268 330,735,685 73.903 73.40 73.40 73.80 70.70 76.50 4,475,268 73.903 0.41%
2025-08-18 0 73.10 73.05 73.10 65.05 75.65 7,694,923 538,277,414 69.952 73.10 73.05 73.10 65.05 75.65 7,694,923 69.952 13.33%
2025-08-15 0 64.50 64.45 64.50 57.20 65.10 5,838,991 366,560,497 62.778 64.50 64.45 64.50 57.20 65.10 5,838,991 62.778 11.30%
2025-08-14 0 57.95 57.90 57.95 54.85 59.65 2,106,331 120,994,564 57.443 57.95 57.90 57.95 54.85 59.65 2,106,331 57.443 3.57%
2025-08-13 0 55.95 55.90 55.95 54.50 57.00 1,638,945 91,770,543 55.994 55.95 55.90 55.95 54.50 57.00 1,638,945 55.994 2.01%
2025-08-12 0 54.85 54.80 54.85 52.95 55.50 2,111,007 114,518,507 54.248 54.85 54.80 54.85 52.95 55.50 2,111,007 54.248 -0.18%
2025-08-11 0 54.95 54.75 54.95 51.90 55.80 3,431,112 186,769,774 54.434 54.95 54.75 54.95 51.90 55.80 3,431,112 54.434 5.57%
2025-08-08 0 52.05 52.05 52.10 49.36 52.95 1,956,403 100,729,947 51.487 52.05 52.05 52.10 49.36 52.95 1,956,403 51.487 3.69%
2025-08-07 0 50.20 50.15 50.20 50.10 53.10 2,669,911 137,110,934 51.354 50.20 50.15 50.20 50.10 53.10 2,669,911 51.354 -2.24%
2025-08-06 0 51.35 51.20 51.35 50.80 53.40 2,467,466 128,125,330 51.926 51.35 51.20 51.35 50.80 53.40 2,467,466 51.926 -2.65%
2025-08-05 0 52.75 52.60 52.75 50.75 54.70 3,437,802 180,289,234 52.443 52.75 52.60 52.75 50.75 54.70 3,437,802 52.443 2.63%
2025-08-04 0 51.40 51.35 51.40 50.20 52.80 2,528,921 130,694,319 51.680 51.40 51.35 51.40 50.20 52.80 2,528,921 51.680 -1.15%
2025-08-01 0 52.00 51.95 52.00 47.95 53.45 5,989,157 308,887,088 51.574 52.00 51.95 52.00 47.95 53.45 5,989,157 51.574 6.45%
2025-07-31 0 48.85 48.65 48.85 48.00 51.20 2,116,972 104,697,745 49.456 48.85 48.65 48.85 48.00 51.20 2,116,972 49.456 -3.27%
2025-07-30 0 50.50 50.50 50.55 47.90 51.30 3,803,963 190,258,511 50.016 50.50 50.50 50.55 47.90 51.30 3,803,963 50.016 2.02%
2025-07-29 0 49.50 49.45 49.50 46.20 49.95 2,392,170 116,288,200 48.612 49.50 49.45 49.50 46.20 49.95 2,392,170 48.612 6.91%
2025-07-28 0 46.30 46.30 46.35 46.05 47.40 551,010 25,598,468 46.457 46.30 46.30 46.35 46.05 47.40 551,010 46.457 -1.38%
2025-07-25 0 46.95 46.95 47.10 46.10 47.50 942,580 44,167,970 46.859 46.95 46.95 47.10 46.10 47.50 942,580 46.859 0.64%
2025-07-24 0 46.65 46.65 46.70 46.40 47.70 1,460,520 68,688,062 47.030 46.65 46.65 46.70 46.40 47.70 1,460,520 47.030 -0.32%
2025-07-23 0 46.80 46.80 46.85 46.00 47.60 1,187,289 55,585,602 46.817 46.80 46.80 46.85 46.00 47.60 1,187,289 46.817 -0.32%
2025-07-22 0 46.95 46.90 46.95 46.30 48.20 1,306,221 61,287,497 46.920 46.95 46.90 46.95 46.30 48.20 1,306,221 46.920 -1.26%
2025-07-21 0 47.55 47.55 47.60 47.30 49.20 1,138,775 54,801,743 48.123 47.55 47.55 47.60 47.30 49.20 1,138,775 48.123 -1.45%
2025-07-18 0 48.25 48.10 48.25 47.85 49.60 1,720,615 83,890,082 48.756 48.25 48.10 48.25 47.85 49.60 1,720,615 48.756 -2.33%
2025-07-17 0 49.40 49.35 49.40 47.00 50.70 4,815,800 236,309,547 49.070 49.40 49.35 49.40 47.00 50.70 4,815,800 49.070 4.88%
2025-07-16 0 47.10 47.10 47.25 46.65 48.50 2,498,200 118,839,397 47.570 47.10 47.10 47.25 46.65 48.50 2,498,200 47.570 0.21%
2025-07-15 0 47.00 47.00 47.20 45.50 48.10 2,552,000 120,323,812 47.149 47.00 47.00 47.20 45.50 48.10 2,552,000 47.149 1.08%
2025-07-14 0 46.50 46.50 46.55 45.20 48.10 3,032,185 140,321,804 46.277 46.50 46.50 46.55 45.20 48.10 3,032,185 46.277 -3.13%
2025-07-11 0 48.00 47.95 48.00 41.70 48.55 8,915,918 410,075,558 45.994 48.00 47.95 48.00 41.70 48.55 8,915,918 45.994 14.01%
2025-07-10 0 42.10 42.10 42.20 39.60 42.70 3,194,900 132,014,691 41.320 42.10 42.10 42.20 39.60 42.70 3,194,900 41.320 6.31%
2025-07-09 0 39.60 39.60 39.70 39.55 41.30 1,745,200 70,368,895 40.321 39.60 39.60 39.70 39.55 41.30 1,745,200 40.321 -2.94%
2025-07-08 0 40.80 40.75 40.80 39.80 42.10 3,382,810 138,003,576 40.796 40.80 40.75 40.80 39.80 42.10 3,382,810 40.796 -2.63%
2025-07-07 0 41.90 41.90 42.15 40.60 43.85 2,609,426 108,938,918 41.748 41.90 41.90 42.15 40.60 43.85 2,609,426 41.748 -0.59%
2025-07-04 0 42.15 42.15 42.50 40.25 43.95 28,528,510 1,162,977,374 40.765 42.15 42.15 42.50 40.25 43.95 28,528,510 40.765 -2.99%
2025-07-03 0 43.45 43.40 43.45 42.85 44.85 1,637,100 71,567,317 43.716 43.45 43.40 43.45 42.85 44.85 1,637,100 43.716 0.46%
2025-07-02 0 43.25 43.10 43.25 42.25 44.30 1,430,300 61,708,430 43.144 43.25 43.10 43.25 42.25 44.30 1,430,300 43.144 0.35%
2025-06-30 0 43.10 43.10 43.30 41.80 44.50 2,442,600 105,721,130 43.282 43.10 43.10 43.30 41.80 44.50 2,442,600 43.282 1.41%
2025-06-27 0 42.50 42.50 42.70 39.50 43.90 4,808,500 204,020,062 42.429 42.50 42.50 42.70 39.50 43.90 4,808,500 42.429 7.59%
2025-06-26 0 39.50 39.50 39.65 38.40 41.60 2,009,100 79,604,958 39.622 39.50 39.50 39.65 38.40 41.60 2,009,100 39.622 -1.62%
2025-06-25 0 40.15 40.15 40.20 39.75 41.55 1,897,560 76,656,800 40.398 40.15 40.15 40.20 39.75 41.55 1,897,560 40.398 -2.31%
2025-06-24 0 41.10 41.10 41.15 38.35 41.85 3,038,662 122,833,417 40.424 41.10 41.10 41.15 38.35 41.85 3,038,662 40.424 3.74%
2025-06-23 0 40.40 40.40 40.55 39.60 41.90 1,564,700 63,666,505 40.689 39.62 39.62 39.77 38.83 41.09 1,595,585 39.902 -2.18%
2025-06-20 0 41.30 41.25 41.30 40.75 42.60 1,372,800 57,233,230 41.691 40.50 40.45 40.50 39.96 41.78 1,399,897 40.884 0.61%
2025-06-19 0 41.05 41.00 41.05 40.45 42.65 2,018,500 83,624,560 41.429 40.26 40.21 40.26 39.67 41.82 2,058,342 40.627 -2.84%
2025-06-18 0 42.25 42.15 42.25 41.65 44.80 3,768,700 161,635,323 42.889 41.43 41.33 41.43 40.84 43.93 3,843,088 42.059 -5.90%
2025-06-17 0 44.90 44.55 44.90 43.85 47.15 5,530,800 247,952,440 44.831 44.03 43.69 44.03 43.00 46.24 5,639,970 43.963 -2.18%
2025-06-16 0 45.90 45.65 45.90 43.40 47.45 7,076,000 320,667,366 45.318 45.01 44.77 45.01 42.56 46.53 7,215,670 44.440 5.28%
2025-06-13 0 43.60 43.60 43.65 40.90 44.95 6,565,970 280,784,189 42.764 42.76 42.76 42.81 40.11 44.08 6,695,572 41.936 3.44%
2025-06-12 0 42.15 42.15 42.25 38.70 43.70 11,955,512 490,596,228 41.035 41.33 41.33 41.43 37.95 42.85 12,191,496 40.241 9.77%
2025-06-11 0 38.40 38.40 38.50 36.85 39.15 2,767,400 105,197,140 38.013 37.66 37.66 37.75 36.14 38.39 2,822,024 37.277 1.59%
2025-06-10 0 37.80 37.80 37.90 37.65 39.60 3,686,400 141,035,375 38.258 37.07 37.07 37.17 36.92 38.83 3,759,164 37.518 -2.33%
2025-06-09 0 38.70 38.65 38.70 37.20 40.70 6,388,880 246,700,903 38.614 37.95 37.90 37.95 36.48 39.91 6,514,987 37.867 1.57%
2025-06-06 0 38.10 38.00 38.10 36.00 39.80 6,042,700 229,264,915 37.941 37.36 37.26 37.36 35.30 39.03 6,161,974 37.206 7.63%
2025-06-05 0 35.40 35.35 35.40 35.05 37.10 1,991,204 71,847,710 36.083 34.71 34.67 34.71 34.37 36.38 2,030,507 35.384 0.43%
2025-06-04 0 35.25 35.25 35.35 34.75 36.65 2,087,800 74,238,350 35.558 34.57 34.57 34.67 34.08 35.94 2,129,010 34.870 -1.12%
2025-06-03 0 35.65 35.60 35.65 34.85 37.30 2,440,610 87,762,773 35.959 34.96 34.91 34.96 34.18 36.58 2,488,784 35.263 -0.83%
2025-06-02 0 35.95 35.95 36.00 35.30 37.80 514,900 18,463,666 35.859 35.25 35.25 35.30 34.62 37.07 525,063 35.165 -3.23%
2025-05-30 0 37.15 37.10 37.15 32.50 37.50 6,032,110 211,866,053 35.123 36.43 36.38 36.43 31.87 36.77 6,151,175 34.443 8.94%
2025-05-29 0 34.10 34.10 34.15 31.60 34.50 5,879,700 196,026,505 33.340 33.44 33.44 33.49 30.99 33.83 5,995,756 32.694 6.73%
2025-05-28 0 31.95 31.90 31.95 29.40 33.00 7,231,700 229,900,686 31.791 31.33 31.28 31.33 28.83 32.36 7,374,443 31.175 8.86%
2025-05-27 0 29.35 29.30 29.35 29.30 30.15 532,500 15,768,482 29.612 28.78 28.73 28.78 28.73 29.57 543,011 29.039 -1.01%
2025-05-26 0 29.65 29.65 29.85 29.50 30.65 1,030,700 31,008,940 30.085 29.08 29.08 29.27 28.93 30.06 1,051,044 29.503 0.00%
2025-05-23 0 29.65 29.65 29.70 29.00 30.65 2,418,100 72,196,605 29.857 29.08 29.08 29.13 28.44 30.06 2,465,830 29.279 0.85%
2025-05-22 0 29.40 29.40 29.45 29.15 30.10 1,297,200 38,258,960 29.493 28.83 28.83 28.88 28.59 29.52 1,322,805 28.923 -1.51%
2025-05-21 0 29.85 29.85 29.90 29.50 30.65 1,338,600 40,201,460 30.032 29.27 29.27 29.32 28.93 30.06 1,365,022 29.451 -1.16%
2025-05-20 0 30.20 30.20 30.30 30.00 31.30 1,668,900 50,699,970 30.379 29.62 29.62 29.71 29.42 30.69 1,701,842 29.791 -2.42%
2025-05-19 0 30.95 30.95 31.00 30.55 32.25 1,538,200 48,037,990 31.230 30.35 30.35 30.40 29.96 31.63 1,568,562 30.626 -0.32%
2025-05-16 0 31.05 31.05 31.10 30.55 31.30 883,600 27,362,060 30.967 30.45 30.45 30.50 29.96 30.69 901,041 30.367 0.16%
2025-05-15 0 31.00 31.00 31.05 30.60 31.95 1,283,400 39,813,440 31.022 30.40 30.40 30.45 30.01 31.33 1,308,732 30.421 -2.05%
2025-05-14 0 31.65 31.60 31.65 31.50 32.90 1,503,900 48,481,894 32.237 31.04 30.99 31.04 30.89 32.26 1,533,585 31.613 -1.56%
2025-05-13 0 32.15 32.10 32.15 31.75 34.30 3,257,200 105,617,875 32.426 31.53 31.48 31.53 31.14 33.64 3,321,492 31.798 -5.16%
2025-05-12 0 33.90 33.85 33.90 30.15 34.65 7,459,700 243,539,345 32.647 33.24 33.19 33.24 29.57 33.98 7,606,943 32.015 12.25%
2025-05-09 0 30.20 30.15 30.20 30.00 31.65 1,221,700 37,076,375 30.348 29.62 29.57 29.62 29.42 31.04 1,245,815 29.761 -2.74%
2025-05-08 0 31.05 31.00 31.05 30.10 32.10 2,669,800 83,268,482 31.189 30.45 30.40 30.45 29.52 31.48 2,722,498 30.585 2.48%
2025-05-07 0 30.30 30.30 30.35 29.90 32.60 2,336,000 71,979,405 30.813 29.71 29.71 29.76 29.32 31.97 2,382,109 30.217 -3.04%
2025-05-06 0 31.25 31.25 31.30 31.10 32.15 1,842,700 57,970,667 31.460 30.65 30.65 30.69 30.50 31.53 1,879,072 30.851 -4.29%
2025-05-02 0 32.65 32.50 32.65 30.40 32.65 352,500 11,252,905 31.923 32.02 31.87 32.02 29.81 32.02 359,458 31.305 5.32%
2025-04-30 0 31.00 30.95 31.00 30.20 31.40 2,058,200 63,300,180 30.755 30.40 30.35 30.40 29.62 30.79 2,098,826 30.160 0.00%
2025-04-29 0 31.00 30.95 31.00 29.90 31.45 2,310,100 70,984,910 30.728 30.40 30.35 30.40 29.32 30.84 2,355,698 30.133 3.16%
2025-04-28 0 30.05 30.05 30.10 29.95 30.90 1,559,600 47,260,650 30.303 29.47 29.47 29.52 29.37 30.30 1,590,384 29.716 -3.06%
2025-04-25 0 31.00 31.00 31.10 30.95 33.00 3,630,700 116,431,055 32.068 30.40 30.40 30.50 30.35 32.36 3,702,365 31.448 -3.88%
2025-04-24 0 32.25 32.25 32.30 31.50 33.50 3,229,500 104,025,240 32.211 31.63 31.63 31.67 30.89 32.85 3,293,245 31.587 -2.27%
2025-04-23 0 33.00 32.95 33.00 30.45 34.20 10,534,300 342,908,050 32.552 32.36 32.31 32.36 29.86 33.54 10,742,231 31.921 10.37%
2025-04-22 0 29.90 29.85 29.90 28.35 30.55 3,813,000 111,688,695 29.292 29.32 29.27 29.32 27.80 29.96 3,888,263 28.725 4.00%
2025-04-17 0 28.75 28.75 28.80 28.50 30.65 4,146,900 122,131,045 29.451 28.19 28.19 28.24 27.95 30.06 4,228,754 28.881 -5.27%
2025-04-16 0 30.35 30.35 30.40 30.00 32.90 4,640,900 146,795,660 31.631 29.76 29.76 29.81 29.42 32.26 4,732,504 31.019 -3.34%
2025-04-15 0 31.40 31.40 31.45 30.70 32.65 3,804,800 119,633,755 31.443 30.79 30.79 30.84 30.11 32.02 3,879,901 30.834 -2.03%
2025-04-14 0 32.05 32.05 32.10 31.95 33.85 4,236,800 139,213,360 32.858 31.43 31.43 31.48 31.33 33.19 4,320,428 32.222 0.94%
2025-04-11 0 31.75 31.75 31.80 31.20 33.70 7,544,700 243,832,960 32.318 31.14 31.14 31.18 30.60 33.05 7,693,621 31.693 -2.01%
2025-04-10 0 32.40 32.40 32.50 29.30 34.00 10,907,200 343,121,675 31.458 31.77 31.77 31.87 28.73 33.34 11,122,492 30.849 12.31%
2025-04-09 0 28.85 28.85 28.90 26.05 30.25 8,755,300 251,697,794 28.748 28.29 28.29 28.34 25.55 29.66 8,928,117 28.192 2.30%
2025-04-08 0 28.20 28.20 28.25 26.00 29.10 11,906,600 328,887,112 27.622 27.65 27.65 27.70 25.50 28.54 12,141,618 27.088 11.90%
2025-04-07 0 25.20 25.20 25.25 24.85 34.50 10,683,600 303,568,490 28.414 24.71 24.71 24.76 24.37 33.83 10,894,478 27.864 -32.08%
2025-04-03 0 37.10 37.10 37.15 37.10 40.25 5,800,300 221,696,185 38.222 36.38 36.38 36.43 36.38 39.47 5,914,789 37.482 -7.71%
2025-04-02 0 40.20 40.15 40.20 38.35 41.75 9,698,000 389,142,120 40.126 39.42 39.37 39.42 37.61 40.94 9,889,424 39.349 5.65%
2025-04-01 0 38.05 38.05 38.10 37.65 40.10 5,154,700 198,345,740 38.479 37.31 37.31 37.36 36.92 39.32 5,256,446 37.734 -1.55%
2025-03-31 0 38.65 38.60 38.65 36.90 41.00 7,823,400 306,703,195 39.203 37.90 37.85 37.90 36.19 40.21 7,977,822 38.444 2.11%
2025-03-28 0 37.85 37.80 37.85 36.85 41.50 8,899,200 346,798,900 38.970 37.12 37.07 37.12 36.14 40.70 9,074,857 38.215 -5.14%
2025-03-27 0 39.90 39.80 39.90 38.55 42.75 7,465,700 300,046,790 40.190 39.13 39.03 39.13 37.80 41.92 7,613,062 39.412 -2.09%
2025-03-26 0 40.75 40.70 40.75 40.00 45.35 14,319,138 611,118,950 42.678 39.96 39.91 39.96 39.23 44.47 14,601,776 41.852 -4.12%
2025-03-25 0 42.50 42.10 42.50 37.75 42.50 17,950,500 722,059,510 40.225 41.68 41.29 41.68 37.02 41.68 18,304,816 39.446 17.24%
2025-03-24 0 36.25 36.20 36.25 34.00 39.20 11,799,500 434,611,915 36.833 35.55 35.50 35.55 33.34 38.44 12,032,404 36.120 4.17%
2025-03-21 0 34.80 34.80 34.85 31.00 36.85 22,716,000 778,594,325 34.275 34.13 34.13 34.18 30.40 36.14 23,164,380 33.612 12.44%
2025-03-20 0 30.95 30.95 31.00 30.00 39.55 20,559,100 720,262,990 35.034 30.35 30.35 30.40 29.42 38.78 20,964,906 34.356 -11.57%
2025-03-19 0 35.00 35.00 35.05 26.60 37.40 16,246,800 528,847,905 32.551 34.32 34.32 34.37 26.09 36.68 16,567,488 31.921 32.58%
2025-03-18 0 26.40 26.40 26.45 25.55 27.25 897,900 23,533,290 26.209 25.89 25.89 25.94 25.06 26.72 915,623 25.702 3.12%
2025-03-17 0 25.60 25.55 25.60 25.30 26.90 724,400 18,792,720 25.942 25.10 25.06 25.10 24.81 26.38 738,699 25.440 -1.54%
2025-03-14 0 26.00 25.95 26.00 25.75 28.30 1,483,500 39,763,085 26.804 25.50 25.45 25.50 25.25 27.75 1,512,782 26.285 -7.14%
2025-03-13 0 28.00 27.50 28.00 27.20 29.25 1,011,900 28,406,065 28.072 27.46 26.97 27.46 26.67 28.68 1,031,873 27.529 -4.11%
2025-03-12 0 29.20 28.70 29.20 28.30 31.75 1,533,359 45,833,017 29.891 28.63 28.14 28.63 27.75 31.14 1,563,625 29.312 -2.01%
2025-03-11 0 29.80 29.80 29.85 29.60 33.00 1,453,300 45,220,950 31.116 29.22 29.22 29.27 29.03 32.36 1,481,986 30.514 -2.77%
2025-03-10 0 30.65 30.65 30.70 30.00 33.95 2,209,500 69,949,845 31.659 30.06 30.06 30.11 29.42 33.29 2,253,112 31.046 1.49%
2025-03-07 0 30.20 30.00 30.20 28.00 30.20 259,200 7,489,135 28.893 29.62 29.42 29.62 27.46 29.62 264,316 28.334 6.53%
2025-03-06 0 28.35 28.30 28.60 28.30 29.45 201,500 5,772,795 28.649 27.80 27.75 28.05 27.75 28.88 205,477 28.095 0.00%
2025-03-05 0 28.35 28.35 28.40 27.35 28.45 104,200 2,949,665 28.308 27.80 27.80 27.85 26.82 27.90 106,257 27.760 3.09%
2025-03-04 0 27.50 27.50 28.10 26.85 28.00 27,400 754,390 27.532 26.97 26.97 27.56 26.33 27.46 27,941 27.000 2.23%
2025-03-03 0 26.90 26.90 27.25 26.05 28.40 105,200 2,841,325 27.009 26.38 26.38 26.72 25.55 27.85 107,276 26.486 -2.54%
2025-02-28 0 27.60 27.60 28.00 27.15 28.50 52,800 1,469,825 27.838 27.07 27.07 27.46 26.62 27.95 53,842 27.299 -3.16%
2025-02-27 0 28.50 27.95 28.50 27.00 28.95 139,400 3,926,590 28.168 27.95 27.41 27.95 26.48 28.39 142,152 27.623 0.00%
2025-02-26 0 28.50 28.20 28.50 27.10 31.30 280,900 8,130,520 28.945 27.95 27.65 27.95 26.58 30.69 286,445 28.384 -2.56%
2025-02-25 0 29.25 28.90 29.30 24.70 29.60 248,700 6,992,140 28.115 28.68 28.34 28.73 24.22 29.03 253,609 27.571 20.62%
2025-02-24 0 24.25 24.00 24.80 22.65 24.75 55,300 1,326,785 23.992 23.78 23.54 24.32 22.21 24.27 56,392 23.528 10.48%
2025-02-21 0 21.95 21.65 21.95 21.50 22.95 9,400 204,985 21.807 21.53 21.23 21.53 21.08 22.51 9,586 21.385 2.09%
2025-02-20 0 21.50 21.50 21.55 21.10 21.75 20,500 440,965 21.510 21.08 21.08 21.13 20.69 21.33 20,905 21.094 -0.23%
2025-02-19 0 21.55 21.50 21.60 21.45 21.95 1,100 23,940 21.764 21.13 21.08 21.18 21.03 21.53 1,122 21.342 -0.92%
2025-02-18 0 21.75 21.65 21.75 21.25 21.75 5,800 124,810 21.519 21.33 21.23 21.33 20.84 21.33 5,914 21.102 0.00%
2025-02-17 0 21.75 21.30 21.85 21.05 22.15 12,500 269,670 21.574 21.33 20.89 21.43 20.64 21.72 12,747 21.156 -0.23%
2025-02-14 0 21.80 21.80 21.85 21.80 22.45 8,500 187,370 22.044 21.38 21.38 21.43 21.38 22.02 8,668 21.617 -2.90%
2025-02-13 0 22.45 22.30 22.45 22.20 23.20 16,800 387,710 23.078 22.02 21.87 22.02 21.77 22.75 17,132 22.631 0.22%
2025-02-12 0 22.40 22.40 22.75 22.20 22.40 2,500 55,960 22.384 21.97 21.97 22.31 21.77 21.97 2,549 21.951 -0.88%
2025-02-11 0 22.60 22.60 22.95 22.55 23.45 22,800 528,710 23.189 22.16 22.16 22.51 22.11 23.00 23,250 22.740 -1.53%
2025-02-10 0 22.95 22.90 23.10 21.85 22.95 10,300 229,435 22.275 22.51 22.46 22.65 21.43 22.51 10,503 21.844 5.03%
2025-02-07 0 21.85 21.70 21.85 21.30 21.90 2,800 60,850 21.732 21.43 21.28 21.43 20.89 21.48 2,855 21.311 3.07%
2025-02-06 0 21.20 21.10 21.75 21.00 21.20 5,200 109,425 21.043 20.79 20.69 21.33 20.59 20.79 5,303 20.636 0.71%
2025-02-05 0 21.05 20.60 21.25 21.00 21.05 1,800 37,860 21.033 20.64 20.20 20.84 20.59 20.64 1,836 20.626 0.00%
2025-02-04 0 21.05 21.00 21.25 20.95 21.10 8,100 170,110 21.001 20.64 20.59 20.84 20.54 20.69 8,260 20.595 0.48%
2025-02-03 0 20.95 20.60 20.95 21.00 21.00 10,400 218,400 21.000 20.54 20.20 20.54 20.59 20.59 10,605 20.594 1.70%
2025-01-28 0 20.60 20.20 20.60 20.60 20.60 300 6,180 20.600 20.20 19.81 20.20 20.20 20.20 306 20.201 0.24%
2025-01-27 0 20.55 20.25 20.55 20.45 20.55 19,400 398,635 20.548 20.15 19.86 20.15 20.05 20.15 19,783 20.150 0.00%
2025-01-24 0 20.55 20.55 20.70 20.30 20.80 2,300 47,285 20.559 20.15 20.15 20.30 19.91 20.40 2,345 20.161 -0.96%
2025-01-23 0 20.75 20.70 21.05 20.65 21.10 1,600 33,605 21.003 20.35 20.30 20.64 20.25 20.69 1,632 20.597 -0.95%
2025-01-22 0 20.95 20.65 21.00 20.60 21.05 1,200 24,985 20.821 20.54 20.25 20.59 20.20 20.64 1,224 20.418 -1.18%
2025-01-21 0 21.20 20.85 21.20 20.50 21.20 16,500 346,050 20.973 20.79 20.45 20.79 20.10 20.79 16,826 20.567 0.95%
2025-01-20 0 21.00 20.40 21.00 20.45 21.00 2,600 53,595 20.613 20.59 20.01 20.59 20.05 20.59 2,651 20.214 2.44%
2025-01-17 0 20.50 20.50 20.90 20.25 20.50 900 18,325 20.361 20.10 20.10 20.50 19.86 20.10 918 19.967 -0.73%
2025-01-16 0 20.65 20.10 21.00 20.50 20.65 24,400 501,430 20.550 20.25 19.71 20.59 20.10 20.25 24,882 20.153 0.73%
2025-01-15 0 20.50 20.25 20.50 20.00 21.25 6,500 134,970 20.765 20.10 19.86 20.10 19.61 20.84 6,628 20.363 2.50%
2025-01-14 0 20.00 20.00 20.20 20.00 20.20 900 18,045 20.050 19.61 19.61 19.81 19.61 19.81 918 19.662 -0.99%
2025-01-13 0 20.20 20.05 20.20 20.05 20.20 3,900 78,220 20.056 19.81 19.66 19.81 19.66 19.81 3,977 19.668 0.50%
2025-01-10 0 20.10 20.05 20.10 20.00 20.50 8,900 179,235 20.139 19.71 19.66 19.71 19.61 20.10 9,076 19.749 -1.71%
2025-01-09 0 20.45 20.20 20.45 19.98 20.45 21,000 420,564 20.027 20.05 19.81 20.05 19.59 20.05 21,415 19.639 2.25%
2025-01-08 0 20.00 19.90 20.00 19.90 20.00 5,900 117,920 19.986 19.61 19.51 19.61 19.51 19.61 6,016 19.600 0.00%
2025-01-07 0 20.00 20.00 20.20 19.92 20.00 14,600 291,712 19.980 19.61 19.61 19.81 19.53 19.61 14,888 19.594 0.00%
2025-01-06 0 20.00 20.00 20.10 20.00 20.00 14,900 298,000 20.000 19.61 19.61 19.71 19.61 19.61 15,194 19.613 -0.25%
2025-01-03 0 20.05 20.05 20.25 19.90 20.25 13,300 266,055 20.004 19.66 19.66 19.86 19.51 19.86 13,563 19.617 0.25%
2025-01-02 0 20.00 20.00 20.20 19.72 20.20 60,500 1,207,915 19.966 19.61 19.61 19.81 19.34 19.81 61,694 19.579 -1.96%
2024-12-31 0 20.40 20.05 20.40 20.00 20.40 5,600 112,240 20.043 20.01 19.66 20.01 19.61 20.01 5,711 19.655 -0.97%
2024-12-30 0 20.60 20.15 20.60 19.82 20.60 32,700 658,208 20.129 20.20 19.76 20.20 19.44 20.20 33,345 19.739 0.24%
2024-12-27 0 20.55 20.10 20.55 20.00 20.60 14,200 286,975 20.210 20.15 19.71 20.15 19.61 20.20 14,480 19.818 0.49%
2024-12-24 0 20.45 20.00 20.45 19.86 20.45 24,200 485,872 20.077 20.05 19.61 20.05 19.48 20.05 24,678 19.689 0.99%
2024-12-23 0 20.25 20.00 20.30 20.00 20.40 14,600 294,680 20.184 19.86 19.61 19.91 19.61 20.01 14,888 19.793 0.25%
2024-12-20 0 20.20 20.15 20.20 19.84 20.25 10,000 200,665 20.067 19.81 19.76 19.81 19.46 19.86 10,197 19.678 -0.49%
2024-12-19 0 20.30 20.00 20.25 19.72 20.30 7,100 141,963 19.995 19.91 19.61 19.86 19.34 19.91 7,240 19.608 0.00%
2024-12-18 0 20.30 19.92 20.30 19.90 20.30 7,300 145,581 19.943 19.91 19.53 19.91 19.51 19.91 7,444 19.557 0.00%
2024-12-17 0 20.30 20.00 20.45 20.00 20.30 9,900 198,895 20.090 19.91 19.61 20.05 19.61 19.91 10,095 19.702 1.70%
2024-12-16 0 19.96 19.80 20.00 19.58 19.96 13,000 255,640 19.665 19.57 19.42 19.61 19.20 19.57 13,257 19.284 -0.20%
2024-12-13 0 20.00 19.50 20.10 19.80 20.15 1,800 35,915 19.953 19.61 19.12 19.71 19.42 19.76 1,836 19.567 -0.99%
2024-12-12 0 20.20 19.98 20.20 19.52 20.20 12,650 252,543 19.964 19.81 19.59 19.81 19.14 19.81 12,900 19.577 -0.25%
2024-12-11 0 20.25 20.00 20.25 20.00 20.30 15,700 315,620 20.103 19.86 19.61 19.86 19.61 19.91 16,010 19.714 -0.25%
2024-12-10 0 20.30 20.00 20.30 20.00 20.95 13,200 267,570 20.270 19.91 19.61 19.91 19.61 20.54 13,461 19.878 0.74%
2024-12-09 0 20.15 20.15 20.65 20.10 20.60 2,300 47,240 20.539 19.76 19.76 20.25 19.71 20.20 2,345 20.142 -4.05%
2024-12-06 0 21.00 20.00 21.00 19.76 21.00 17,500 350,265 20.015 20.59 19.61 20.59 19.38 20.59 17,845 19.628 3.45%
2024-12-05 0 20.30 19.80 20.30 19.78 20.40 900 18,273 20.303 19.91 19.42 19.91 19.40 20.01 918 19.910 -0.25%
2024-12-04 0 20.35 19.86 20.35 19.74 20.40 13,900 278,591 20.043 19.96 19.48 19.96 19.36 20.01 14,174 19.655 -0.49%
2024-12-03 0 20.45 19.90 20.40 19.72 20.50 18,700 371,764 19.880 20.05 19.51 20.01 19.34 20.10 19,069 19.496 1.49%
2024-12-02 0 20.15 19.94 20.15 19.94 20.25 7,800 157,349 20.173 19.76 19.55 19.76 19.55 19.86 7,954 19.782 -0.49%
2024-11-29 0 20.25 19.82 20.45 19.98 20.55 24,600 492,828 20.034 19.86 19.44 20.05 19.59 20.15 25,086 19.646 -1.70%
2024-11-28 0 20.60 19.94 20.60 20.25 20.60 1,000 20,430 20.430 20.20 19.55 20.20 19.86 20.20 1,020 20.035 1.73%
2024-11-27 0 20.25 19.92 20.25 19.84 20.65 14,000 280,103 20.007 19.86 19.53 19.86 19.46 20.25 14,276 19.620 1.76%
2024-11-26 0 19.90 19.70 19.90 19.30 20.00 22,100 436,712 19.761 19.51 19.32 19.51 18.93 19.61 22,536 19.378 -1.49%
2024-11-25 0 20.20 19.74 20.20 19.78 20.20 5,300 106,718 20.135 19.81 19.36 19.81 19.40 19.81 5,405 19.746 0.25%
2024-11-22 0 20.15 19.88 20.15 19.30 20.15 32,700 646,021 19.756 19.76 19.50 19.76 18.93 19.76 33,345 19.374 -0.25%
2024-11-21 0 20.20 19.82 20.20 19.44 21.50 28,800 588,473 20.433 19.81 19.44 19.81 19.06 21.08 29,368 20.038 1.00%
2024-11-20 0 20.00 20.00 20.45 19.84 20.50 14,200 285,702 20.120 19.61 19.61 20.05 19.46 20.10 14,480 19.730 -2.20%
2024-11-19 0 20.45 20.30 20.45 19.80 20.55 14,300 286,380 20.027 20.05 19.91 20.05 19.42 20.15 14,582 19.639 2.66%
2024-11-18 0 19.92 19.90 21.80 19.40 19.92 7,900 155,146 19.639 19.53 19.51 21.38 19.02 19.53 8,056 19.259 -0.40%
2024-11-15 0 20.00 20.00 20.20 20.00 20.35 4,700 94,120 20.026 19.61 19.61 19.81 19.61 19.96 4,793 19.638 -1.96%
2024-11-14 0 20.40 19.64 20.40 19.40 20.45 29,800 593,489 19.916 20.01 19.26 20.01 19.02 20.05 30,388 19.530 -0.73%
2024-11-13 0 20.55 20.20 20.55 20.05 20.60 9,000 182,020 20.224 20.15 19.81 20.15 19.66 20.20 9,178 19.833 0.74%
2024-11-12 0 20.40 20.20 20.40 20.00 21.50 44,700 910,715 20.374 20.01 19.81 20.01 19.61 21.08 45,582 19.980 -2.63%
2024-11-11 0 20.95 20.35 21.00 19.20 22.30 40,600 815,326 20.082 20.54 19.96 20.59 18.83 21.87 41,401 19.693 7.99%
2024-11-08 0 19.40 19.16 19.40 19.12 19.50 8,600 166,532 19.364 19.02 18.79 19.02 18.75 19.12 8,770 18.989 0.62%
2024-11-07 0 19.28 19.02 19.28 18.70 19.48 20,100 381,100 18.960 18.91 18.65 18.91 18.34 19.10 20,497 18.593 2.77%
2024-11-06 0 18.76 18.70 18.76 18.70 18.90 7,900 148,158 18.754 18.40 18.34 18.40 18.34 18.53 8,056 18.391 -0.64%
2024-11-05 0 18.88 18.78 18.88 18.70 18.88 7,300 137,132 18.785 18.51 18.42 18.51 18.34 18.51 7,444 18.422 -0.53%
2024-11-04 0 18.98 18.70 18.98 18.10 18.98 14,800 275,754 18.632 18.61 18.34 18.61 17.75 18.61 15,092 18.271 -0.11%
2024-11-01 0 19.00 18.88 19.00 18.88 19.10 5,300 100,542 18.970 18.63 18.51 18.63 18.51 18.73 5,405 18.603 -0.52%
2024-10-31 0 19.10 19.08 19.10 18.90 19.18 16,300 310,462 19.047 18.73 18.71 18.73 18.53 18.81 16,622 18.678 0.74%
2024-10-30 0 18.96 18.70 18.98 18.70 18.96 16,200 303,018 18.705 18.59 18.34 18.61 18.34 18.59 16,520 18.343 -0.11%
2024-10-29 0 18.98 18.70 18.96 18.70 18.98 13,300 250,432 18.829 18.61 18.34 18.59 18.34 18.61 13,563 18.465 0.00%
2024-10-28 0 18.98 18.80 18.98 18.30 18.98 11,880 222,523 18.731 18.61 18.44 18.61 17.95 18.61 12,114 18.368 -1.04%
2024-10-25 0 19.18 18.82 19.18 18.72 19.20 21,912 412,821 18.840 18.81 18.46 18.81 18.36 18.83 22,345 18.475 1.91%
2024-10-24 0 18.82 18.82 19.00 18.70 19.36 76,400 1,443,914 18.899 18.46 18.46 18.63 18.34 18.99 77,908 18.534 -3.49%
2024-10-23 0 19.50 19.50 20.00 19.48 20.00 23,600 465,128 19.709 19.12 19.12 19.61 19.10 19.61 24,066 19.327 -2.40%
2024-10-22 0 19.98 19.98 20.25 19.48 20.30 29,600 586,592 19.817 19.59 19.59 19.86 19.10 19.91 30,184 19.434 -1.58%
2024-10-21 0 20.30 19.50 20.25 19.50 20.70 19,300 386,454 20.024 19.91 19.12 19.86 19.12 20.30 19,681 19.636 0.50%
2024-10-18 0 20.20 19.82 20.20 19.06 20.35 44,000 862,993 19.613 19.81 19.44 19.81 18.69 19.96 44,868 19.234 3.80%
2024-10-17 0 19.46 19.42 19.78 19.30 19.80 34,600 670,332 19.374 19.08 19.04 19.40 18.93 19.42 35,283 18.999 -2.11%
2024-10-16 0 19.88 19.44 19.72 18.72 19.92 43,700 843,930 19.312 19.50 19.06 19.34 18.36 19.53 44,563 18.938 3.54%
2024-10-15 0 19.20 18.84 19.20 18.70 20.45 60,400 1,156,274 19.144 18.83 18.48 18.83 18.34 20.05 61,592 18.773 -3.81%
2024-10-14 0 19.96 19.72 19.96 19.68 21.50 51,000 1,022,010 20.039 19.57 19.34 19.57 19.30 21.08 52,007 19.652 -7.16%
2024-10-10 0 21.50 21.25 21.55 20.65 23.00 64,500 1,390,715 21.561 21.08 20.84 21.13 20.25 22.55 65,773 21.144 -5.49%
2024-10-09 0 22.75 21.65 22.75 21.25 24.10 88,000 1,951,185 22.173 22.31 21.23 22.31 20.84 23.63 89,737 21.743 -1.73%
2024-10-08 0 23.15 22.35 23.25 22.05 25.00 117,000 2,687,465 22.970 22.70 21.92 22.80 21.62 24.52 119,309 22.525 -8.68%
2024-10-07 0 25.35 25.10 25.35 20.55 25.50 340,100 8,154,080 23.976 24.86 24.61 24.86 20.15 25.01 346,813 23.511 23.66%
2024-10-04 0 20.50 20.40 20.50 18.70 20.90 135,300 2,687,568 19.864 20.10 20.01 20.10 18.34 20.50 137,971 19.479 9.39%
2024-10-03 0 18.74 18.70 18.80 18.34 19.30 39,900 745,518 18.685 18.38 18.34 18.44 17.99 18.93 40,688 18.323 -2.90%
2024-10-02 0 19.30 18.98 19.30 18.26 19.38 95,800 1,796,782 18.756 18.93 18.61 18.93 17.91 19.00 97,691 18.393 1.69%
2024-09-30 0 18.98 18.62 18.98 18.54 19.50 154,500 2,916,354 18.876 18.61 18.26 18.61 18.18 19.12 157,550 18.511 -1.15%
2024-09-27 0 19.20 18.62 19.20 18.54 19.60 41,800 794,832 19.015 18.83 18.26 18.83 18.18 19.22 42,625 18.647 1.27%
2024-09-26 0 18.96 18.64 18.96 17.76 20.05 165,300 3,082,797 18.650 18.59 18.28 18.59 17.42 19.66 168,563 18.289 -4.15%
2024-09-25 0 19.78 19.42 19.80 19.50 21.15 28,000 558,067 19.931 19.40 19.04 19.42 19.12 20.74 28,553 19.545 0.10%
2024-09-24 0 19.76 19.70 19.78 19.00 19.96 174,300 3,395,702 19.482 19.38 19.32 19.40 18.63 19.57 177,740 19.105 -1.00%
2024-09-23 0 19.96 19.60 19.96 19.58 21.15 177,800 3,593,687 20.212 19.57 19.22 19.57 19.20 20.74 181,310 19.821 -3.81%
2024-09-20 0 20.75 20.35 20.75 20.20 21.45 165,400 3,466,855 20.960 20.35 19.96 20.35 19.81 21.03 168,665 20.555 -0.24%
2024-09-19 0 20.80 20.50 20.80 20.15 20.80 174,100 3,545,000 20.362 20.40 20.10 20.40 19.76 20.40 177,536 19.968 0.24%
2024-09-17 0 20.75 20.40 21.05 20.00 21.85 178,600 3,624,345 20.293 20.35 20.01 20.64 19.61 21.43 182,125 19.900 1.22%
2024-09-16 0 20.50 20.35 20.50 19.82 21.40 164,900 3,396,131 20.595 20.10 19.96 20.10 19.44 20.99 168,155 20.196 1.74%
2024-09-13 0 20.15 19.46 20.15 19.46 20.15 11,300 222,865 19.723 19.76 19.08 19.76 19.08 19.76 11,523 19.341 0.75%
2024-09-12 0 20.00 19.78 20.00 19.78 21.95 7,600 157,456 20.718 19.61 19.40 19.61 19.40 21.53 7,750 20.317 0.50%
2024-09-11 0 19.90 19.30 19.92 19.28 19.90 3,600 70,198 19.499 19.51 18.93 19.53 18.91 19.51 3,671 19.122 -0.50%
2024-09-10 0 20.00 19.14 20.00 19.32 20.40 12,900 257,321 19.947 19.61 18.77 19.61 18.95 20.01 13,155 19.561 -2.44%
2024-09-09 0 20.50 20.00 20.50 20.00 20.50 24,500 491,455 20.059 20.10 19.61 20.10 19.61 20.10 24,984 19.671 0.24%
2024-09-05 0 20.45 20.00 20.45 20.00 20.85 33,900 682,970 20.147 20.05 19.61 20.05 19.61 20.45 34,569 19.757 -1.92%
2024-09-04 0 20.85 20.05 20.85 18.66 21.00 52,300 1,048,290 20.044 20.45 19.66 20.45 18.30 20.59 53,332 19.656 12.70%
2024-09-03 0 18.50 17.80 18.50 17.76 18.50 9,500 171,936 18.099 18.14 17.46 18.14 17.42 18.14 9,688 17.748 -0.96%
2024-09-02 0 18.68 18.24 18.80 18.12 18.84 7,100 131,616 18.537 18.32 17.89 18.44 17.77 18.48 7,240 18.179 0.43%
2024-08-30 0 18.60 18.46 18.94 17.78 19.00 79,500 1,457,142 18.329 18.24 18.10 18.57 17.44 18.63 81,069 17.974 -0.43%
2024-08-29 0 18.68 18.66 18.70 18.48 20.20 20,500 388,884 18.970 18.32 18.30 18.34 18.12 19.81 20,905 18.603 -6.51%
2024-08-28 0 19.98 19.70 19.90 18.50 20.65 68,400 1,349,431 19.729 19.59 19.32 19.51 18.14 20.25 69,750 19.347 5.94%
2024-08-27 0 18.86 18.52 18.86 17.78 19.60 28,200 531,554 18.849 18.49 18.16 18.49 17.44 19.22 28,757 18.485 5.96%
2024-08-26 0 17.80 17.62 17.80 17.50 18.56 54,200 975,052 17.990 17.46 17.28 17.46 17.16 18.20 55,270 17.642 -6.81%
2024-08-23 0 19.10 19.06 19.50 18.80 22.05 43,300 862,096 19.910 18.73 18.69 19.12 18.44 21.62 44,155 19.524 -13.38%
2024-08-22 0 22.05 22.05 22.25 22.00 22.20 19,000 418,745 22.039 21.62 21.62 21.82 21.57 21.77 19,375 21.613 -0.45%
2024-08-21 0 22.15 21.70 22.15 21.60 23.30 34,400 766,015 22.268 21.72 21.28 21.72 21.18 22.85 35,079 21.837 -4.94%
2024-08-20 0 23.30 23.30 23.40 23.30 24.00 11,900 279,805 23.513 22.85 22.85 22.95 22.85 23.54 12,135 23.058 -1.27%
2024-08-19 0 23.60 23.60 23.80 23.55 24.40 9,500 225,475 23.734 23.14 23.14 23.34 23.09 23.93 9,688 23.275 -0.63%
2024-08-16 0 23.75 23.75 23.85 23.75 24.50 9,600 229,650 23.922 23.29 23.29 23.39 23.29 24.03 9,789 23.459 -3.46%
2024-08-15 0 24.60 24.05 24.70 24.00 25.10 5,500 133,870 24.340 24.12 23.58 24.22 23.54 24.61 5,609 23.869 -1.80%
2024-08-14 0 25.05 24.00 25.05 23.55 25.15 5,100 123,820 24.278 24.57 23.54 24.57 23.09 24.66 5,201 23.808 6.14%
2024-08-13 0 23.60 23.60 24.25 23.60 24.30 200 4,790 23.950 23.14 23.14 23.78 23.14 23.83 204 23.486 -5.03%
2024-08-12 0 24.85 23.50 24.90 23.50 25.60 17,400 420,800 24.184 24.37 23.05 24.42 23.05 25.10 17,743 23.716 -2.93%
2024-08-09 0 25.60 25.10 25.60 25.00 27.50 15,600 403,135 25.842 25.10 24.61 25.10 24.52 26.97 15,908 25.342 -6.91%
2024-08-08 0 27.50 27.50 27.55 27.25 27.55 148,700 4,085,600 27.475 26.97 26.97 27.02 26.72 27.02 151,635 26.944 -0.18%
2024-08-07 0 27.55 27.50 27.55 26.50 27.55 81,600 2,239,855 27.449 27.02 26.97 27.02 25.99 27.02 83,211 26.918 2.04%
2024-08-06 0 27.00 26.95 27.25 26.95 27.40 90,600 2,453,970 27.086 26.48 26.43 26.72 26.43 26.87 92,388 26.561 -1.46%
2024-08-05 0 27.40 27.15 27.40 27.00 28.30 180,700 4,963,255 27.467 26.87 26.62 26.87 26.48 27.75 184,267 26.935 -0.36%
2024-08-02 0 27.50 27.30 27.60 26.95 28.35 156,900 4,338,170 27.649 26.97 26.77 27.07 26.43 27.80 159,997 27.114 0.00%
2024-08-01 0 27.50 27.50 27.60 27.00 28.00 161,800 4,452,875 27.521 26.97 26.97 27.07 26.48 27.46 164,994 26.988 -2.48%
2024-07-31 0 28.20 28.15 28.20 24.15 28.20 284,000 7,538,790 26.545 27.65 27.61 27.65 23.68 27.65 289,606 26.031 13.94%
2024-07-30 0 24.75 24.25 24.70 23.65 25.00 108,008 2,617,158 24.231 24.27 23.78 24.22 23.19 24.52 110,140 23.762 2.27%
2024-07-29 0 24.20 23.70 24.20 23.70 24.40 69,200 1,660,325 23.993 23.73 23.24 23.73 23.24 23.93 70,566 23.529 -0.82%
2024-07-26 0 24.40 24.30 24.40 23.55 24.50 133,000 3,198,475 24.049 23.93 23.83 23.93 23.09 24.03 135,625 23.583 1.67%
2024-07-25 0 24.00 23.85 24.00 23.70 24.50 106,200 2,553,075 24.040 23.54 23.39 23.54 23.24 24.03 108,296 23.575 -0.83%
2024-07-24 0 24.20 24.20 24.30 24.05 25.00 120,400 2,934,910 24.376 23.73 23.73 23.83 23.58 24.52 122,777 23.904 -2.02%
2024-07-23 0 24.70 24.70 24.75 24.55 25.00 64,800 1,601,315 24.712 24.22 24.22 24.27 24.07 24.52 66,079 24.233 -0.40%
2024-07-22 0 24.80 24.70 24.90 24.35 25.20 156,400 3,863,938 24.705 24.32 24.22 24.42 23.88 24.71 159,487 24.227 0.61%
2024-07-19 0 24.65 24.35 24.65 24.00 25.05 112,000 2,748,365 24.539 24.17 23.88 24.17 23.54 24.57 114,211 24.064 -1.60%
2024-07-18 0 25.05 25.05 25.20 24.70 26.15 151,600 3,825,455 25.234 24.57 24.57 24.71 24.22 25.64 154,592 24.745 -0.40%
2024-07-17 0 25.15 25.15 25.20 22.20 26.10 1,580,400 39,070,230 24.722 24.66 24.66 24.71 21.77 25.59 1,611,595 24.243 -2.14%
2024-07-16 0 25.70 25.65 25.70 23.60 26.00 767,550 19,419,207 25.300 25.20 25.15 25.20 23.14 25.50 782,700 24.811 0.78%
2024-07-15 0 25.50 25.40 25.50 24.75 27.40 907,400 23,606,185 26.015 25.01 24.91 25.01 24.27 26.87 925,311 25.512 -7.27%
2024-07-12 0 27.50 27.50 27.55 26.05 27.50 6,391,409 173,203,305 27.099 26.97 26.97 27.02 25.55 26.97 6,517,566 26.575

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top