Global X US Treasury 3-5 Year ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03450  2024-07-11    
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 55.90 55.90 55.98 55.88 55.88 50 2,794 55.880 55.90 55.90 55.98 55.88 55.88 50 55.880 0.18%
2025-12-30 0 55.80 55.80 55.88 55.80 55.84 1,400 78,123 55.802 55.80 55.80 55.88 55.80 55.84 1,400 55.802 0.00%
2025-12-29 0 55.80 55.32 55.80 55.72 55.80 3,850 214,551 55.728 55.80 55.32 55.80 55.72 55.80 3,850 55.728 0.07%
2025-12-24 0 55.76 55.74 55.78 55.76 55.76 1,200 66,912 55.760 55.76 55.74 55.78 55.76 55.76 1,200 55.760 0.00%
2025-12-23 0 55.76 55.74 55.82 55.70 55.76 10,950 610,143 55.721 55.76 55.74 55.82 55.70 55.76 10,950 55.721 -0.18%
2025-12-22 0 55.86 55.82 55.92 55.86 55.86 5,000 279,300 55.860 55.86 55.82 55.92 55.86 55.86 5,000 55.860 0.11%
2025-12-19 0 55.80 55.50 55.94 - - 0 0 - 55.80 55.50 55.94 - - 0 - 0.00%
2025-12-18 0 55.80 55.50 55.92 - - 0 0 - 55.80 55.50 55.92 - - 0 - 0.00%
2025-12-17 0 55.80 55.60 55.98 55.78 55.80 10,000 557,985 55.799 55.80 55.60 55.98 55.78 55.80 10,000 55.799 0.32%
2025-12-16 0 55.62 55.60 55.74 55.62 55.76 2,800 155,860 55.664 55.62 55.60 55.74 55.62 55.76 2,800 55.664 -0.32%
2025-12-15 0 55.80 55.50 55.98 55.66 55.80 3,703 206,546 55.778 55.80 55.50 55.98 55.66 55.80 3,703 55.778 0.22%
2025-12-12 0 55.68 55.68 55.76 55.62 55.68 3,000 166,996 55.665 55.68 55.68 55.76 55.62 55.68 3,000 55.665 0.00%
2025-12-11 0 55.68 55.58 55.72 55.68 55.70 450 25,059 55.687 55.68 55.58 55.72 55.68 55.70 450 55.687 0.18%
2025-12-10 0 55.58 55.40 55.60 - - 0 0 - 55.58 55.40 55.60 - - 0 - -0.14%
2025-12-09 0 55.66 55.46 55.66 55.50 55.66 2,550 141,789 55.604 55.66 55.46 55.66 55.50 55.66 2,550 55.604 0.22%
2025-12-08 0 55.54 55.48 55.60 55.54 55.74 13,050 726,102 55.640 55.54 55.48 55.60 55.54 55.74 13,050 55.640 -0.29%
2025-12-05 0 55.70 55.64 55.72 55.70 55.72 300 16,711 55.703 55.70 55.64 55.72 55.70 55.72 300 55.703 -0.04%
2025-12-04 0 55.72 55.70 55.96 55.72 55.74 1,250 69,670 55.736 55.72 55.70 55.96 55.72 55.74 1,250 55.736 -0.18%
2025-12-03 0 55.82 55.66 55.90 55.80 55.84 3,250 181,417 55.821 55.82 55.66 55.90 55.80 55.84 3,250 55.821 0.04%
2025-12-02 0 55.80 55.66 55.90 55.80 55.80 2,350 131,130 55.800 55.80 55.66 55.90 55.80 55.80 2,350 55.800 0.00%
2025-12-01 0 55.80 55.80 55.92 55.76 56.00 29,550 1,649,683 55.827 55.80 55.80 55.92 55.76 56.00 29,550 55.827 0.11%
2025-11-28 0 56.24 56.22 56.44 - - 0 0 - 55.74 55.72 55.94 - - 0 - 0.04%
2025-11-27 0 56.22 56.20 56.40 56.22 56.24 36,600 2,058,356 56.239 55.72 55.70 55.90 55.72 55.74 36,928 55.739 -0.04%
2025-11-26 0 56.24 56.22 56.30 56.22 56.30 24,850 1,397,820 56.250 55.74 55.72 55.80 55.72 55.80 25,073 55.750 -0.04%
2025-11-25 0 56.26 56.26 56.40 56.20 56.26 750 42,153 56.204 55.76 55.76 55.90 55.70 55.76 757 55.704 0.18%
2025-11-24 0 56.16 56.14 56.38 56.16 56.24 5,600 314,620 56.182 55.66 55.64 55.88 55.66 55.74 5,650 55.683 -0.14%
2025-11-21 0 56.24 56.02 56.24 56.10 56.24 3,000 168,335 56.112 55.74 55.52 55.74 55.60 55.74 3,027 55.613 0.25%
2025-11-20 0 56.10 55.98 56.18 56.16 56.16 1,150 64,584 56.160 55.60 55.48 55.68 55.66 55.66 1,160 55.661 -0.11%
2025-11-19 0 56.16 56.02 56.20 56.16 56.16 1,400 78,624 56.160 55.66 55.52 55.70 55.66 55.66 1,413 55.661 0.11%
2025-11-18 0 56.10 55.94 56.10 55.96 56.10 2,254 126,197 55.988 55.60 55.44 55.60 55.46 55.60 2,274 55.490 0.39%
2025-11-17 0 55.88 55.82 56.06 - - 0 0 - 55.38 55.32 55.56 - - 0 - 0.00%
2025-11-14 0 55.88 55.88 56.00 55.86 56.02 16,350 914,756 55.948 55.38 55.38 55.50 55.36 55.52 16,497 55.451 -0.25%
2025-11-13 0 56.02 55.94 56.16 56.02 56.52 40,360 2,266,926 56.168 55.52 55.44 55.66 55.52 56.02 40,722 55.668 -0.07%
2025-11-12 0 56.06 56.00 56.16 56.06 56.86 41,450 2,335,790 56.352 55.56 55.50 55.66 55.56 56.35 41,822 55.851 -0.50%
2025-11-11 0 56.34 56.14 56.80 56.06 56.84 51,850 2,927,685 56.465 55.84 55.64 56.30 55.56 56.33 52,315 55.963 0.61%
2025-11-10 0 56.00 56.00 56.06 56.00 56.04 1,450 81,204 56.003 55.50 55.50 55.56 55.50 55.54 1,463 55.505 0.18%
2025-11-07 0 55.90 55.88 56.06 55.88 55.90 1,000 55,890 55.890 55.40 55.38 55.56 55.38 55.40 1,009 55.393 0.14%
2025-11-06 0 55.82 55.80 56.02 55.82 56.16 9,550 534,692 55.989 55.32 55.30 55.52 55.32 55.66 9,636 55.491 -0.29%
2025-11-05 0 55.98 55.98 56.08 - - 0 0 - 55.48 55.48 55.58 - - 0 - 0.14%
2025-11-04 0 55.90 55.90 56.10 55.90 56.00 12,713 711,583 55.973 55.40 55.40 55.60 55.40 55.50 12,827 55.475 0.00%
2025-11-03 0 55.90 55.90 56.00 55.90 55.90 554 30,958 55.881 55.40 55.40 55.50 55.40 55.40 559 55.384 0.11%
2025-10-31 0 55.84 55.84 55.88 55.84 55.90 3,304 184,551 55.857 55.34 55.34 55.38 55.34 55.40 3,334 55.360 -0.11%
2025-10-30 0 55.90 55.72 55.92 55.86 55.90 23,050 1,287,934 55.876 55.40 55.22 55.42 55.36 55.40 23,257 55.379 -0.32%
2025-10-28 0 56.08 55.90 56.10 56.00 56.08 1,050 58,880 56.076 55.58 55.40 55.60 55.50 55.58 1,059 55.578 0.14%
2025-10-27 0 56.00 55.86 56.06 56.00 56.00 1,000 56,000 56.000 55.50 55.36 55.56 55.50 55.50 1,009 55.502 -0.07%
2025-10-24 0 56.04 55.90 56.10 - - 0 0 - 55.54 55.40 55.60 - - 0 - 0.00%
2025-10-23 0 56.04 56.00 56.20 56.04 56.10 9,700 544,005 56.083 55.54 55.50 55.70 55.54 55.60 9,787 55.584 -0.11%
2025-10-22 0 56.10 56.04 56.16 56.04 56.10 7,250 406,680 56.094 55.60 55.54 55.66 55.54 55.60 7,315 55.595 0.25%
2025-10-21 0 55.96 55.94 56.10 55.96 55.96 50 2,798 55.960 55.46 55.44 55.60 55.46 55.46 50 55.462 -0.11%
2025-10-20 0 56.02 55.94 56.06 55.94 56.16 584 32,694 55.983 55.52 55.44 55.56 55.44 55.66 589 55.485 -0.25%
2025-10-17 0 56.16 56.00 56.16 56.14 56.20 2,150 120,708 56.143 55.66 55.50 55.66 55.64 55.70 2,169 55.644 0.32%
2025-10-16 0 55.98 55.90 55.98 56.00 56.00 1,100 61,600 56.000 55.48 55.40 55.48 55.50 55.50 1,110 55.502 -0.14%
2025-10-15 0 56.06 55.88 56.08 55.98 56.06 7,853 440,019 56.032 55.56 55.38 55.58 55.48 55.56 7,923 55.534 0.11%
2025-10-14 0 56.00 55.80 - 55.80 56.00 14,067 787,127 55.956 55.50 55.30 - 55.30 55.50 14,193 55.458 0.29%
2025-10-13 0 55.84 55.80 55.98 55.80 55.84 7,875 439,548 55.816 55.34 55.30 55.48 55.30 55.34 7,946 55.319 0.18%
2025-10-10 0 55.74 55.66 55.86 55.72 55.72 6,000 334,720 55.787 55.24 55.17 55.36 55.22 55.22 6,054 55.291 -0.11%
2025-10-09 0 55.80 55.72 55.92 55.80 55.90 3,750 209,341 55.824 55.30 55.22 55.42 55.30 55.40 3,784 55.328 -0.11%
2025-10-08 0 55.86 55.70 55.86 55.90 55.90 1,200 67,080 55.900 55.36 55.20 55.36 55.40 55.40 1,211 55.403 0.25%
2025-10-06 0 55.72 55.72 55.86 55.70 55.80 5,250 292,882 55.787 55.22 55.22 55.36 55.20 55.30 5,297 55.291 -0.14%
2025-10-03 0 55.80 55.80 55.90 55.80 55.82 3,500 195,314 55.804 55.30 55.30 55.40 55.30 55.32 3,531 55.308 -0.11%
2025-10-02 0 55.86 55.78 55.90 55.78 55.86 2,200 122,876 55.853 55.36 55.28 55.40 55.28 55.36 2,220 55.356 0.32%
2025-09-30 0 55.68 55.70 55.76 55.62 55.66 1,850 102,969 55.659 55.18 55.20 55.26 55.13 55.17 1,867 55.164 0.18%
2025-09-29 0 55.58 55.50 55.70 55.56 55.56 1,356 75,336 55.558 55.09 55.01 55.20 55.07 55.07 1,368 55.064 -0.22%
2025-09-26 0 55.70 55.50 55.70 55.70 55.70 539 30,022 55.699 55.20 55.01 55.20 55.20 55.20 544 55.204 0.11%
2025-09-25 0 55.64 55.64 55.76 55.46 55.64 13,350 741,759 55.562 55.15 55.15 55.26 54.97 55.15 13,470 55.068 -0.11%
2025-09-24 0 55.70 55.70 55.80 55.70 55.72 5,621 313,083 55.699 55.20 55.20 55.30 55.20 55.22 5,671 55.204 0.14%
2025-09-23 0 55.62 55.56 55.70 55.56 55.62 10,987 610,747 55.588 55.13 55.07 55.20 55.07 55.13 11,086 55.094 -0.14%
2025-09-22 0 55.70 55.60 55.70 55.60 55.80 25,200 1,403,220 55.683 55.20 55.11 55.20 55.11 55.30 25,426 55.188 -0.14%
2025-09-19 0 55.78 55.70 55.80 55.82 55.90 2,150 120,031 55.828 55.28 55.20 55.30 55.32 55.40 2,169 55.332 -0.04%
2025-09-18 0 55.80 55.70 55.90 55.74 55.80 1,790 99,873 55.795 55.30 55.20 55.40 55.24 55.30 1,806 55.299 -0.11%
2025-09-17 0 55.86 55.82 56.00 55.86 55.86 5,400 301,644 55.860 55.36 55.32 55.50 55.36 55.36 5,448 55.363 0.00%
2025-09-16 0 55.86 55.80 56.00 - - 0 0 - 55.36 55.30 55.50 - - 0 - 0.00%
2025-09-15 0 55.86 55.60 55.86 55.82 55.90 3,823 213,485 55.842 55.36 55.11 55.36 55.32 55.40 3,857 55.346 -0.07%
2025-09-12 0 55.90 55.90 55.92 55.88 55.92 3,250 181,720 55.914 55.40 55.40 55.42 55.38 55.42 3,279 55.417 0.04%
2025-09-11 0 55.88 55.84 55.98 55.88 55.98 5,750 321,875 55.978 55.38 55.34 55.48 55.38 55.48 5,802 55.481 0.11%
2025-09-10 0 55.82 55.82 56.06 55.80 56.16 6,448 361,221 56.021 55.32 55.32 55.56 55.30 55.66 6,506 55.523 -0.32%
2025-09-09 0 56.00 55.98 56.16 56.00 56.00 4,700 263,200 56.000 55.50 55.48 55.66 55.50 55.50 4,742 55.502 -0.11%
2025-09-08 0 56.06 55.80 56.10 55.88 56.06 8,900 497,972 55.952 55.56 55.30 55.60 55.38 55.56 8,980 55.454 0.43%
2025-09-05 0 55.82 55.80 56.18 - - 0 0 - 55.32 55.30 55.68 - - 0 - 0.04%
2025-09-04 0 55.80 55.48 55.84 - - 0 0 - 55.30 54.99 55.34 - - 0 - 0.00%
2025-09-03 0 55.80 55.62 55.98 55.80 55.94 13,670 763,534 55.855 55.30 55.13 55.48 55.30 55.44 13,793 55.358 0.00%
2025-09-02 0 55.80 55.64 55.90 55.80 55.90 14,800 826,809 55.865 55.30 55.15 55.40 55.30 55.40 14,933 55.369 0.29%
2025-09-01 0 55.64 55.64 55.88 55.64 55.90 12,177 678,018 55.680 55.15 55.15 55.38 55.15 55.40 12,286 55.185 -0.22%
2025-08-29 0 56.26 56.08 56.34 56.26 56.40 6,001 338,316 56.377 55.26 55.09 55.34 55.26 55.40 6,109 55.379 0.18%
2025-08-28 0 56.16 56.06 56.32 56.12 56.16 1,684 94,551 56.147 55.17 55.07 55.32 55.13 55.17 1,714 55.153 0.21%
2025-08-27 0 56.04 55.94 56.14 56.04 56.12 756 42,376 56.053 55.05 54.95 55.15 55.05 55.13 770 55.061 -0.18%
2025-08-26 0 56.14 56.06 56.16 56.06 56.14 2,800 157,119 56.114 55.15 55.07 55.17 55.07 55.15 2,850 55.121 0.07%
2025-08-25 0 56.10 56.10 56.30 56.10 56.20 2,500 140,450 56.180 55.11 55.11 55.30 55.11 55.21 2,545 55.186 0.00%
2025-08-22 0 56.10 55.96 56.14 56.06 56.10 11,800 661,970 56.099 55.11 54.97 55.15 55.07 55.11 12,013 55.106 0.04%
2025-08-21 0 56.08 56.06 56.08 56.04 56.08 1,850 103,732 56.071 55.09 55.07 55.09 55.05 55.09 1,883 55.079 0.04%
2025-08-20 0 56.06 55.88 56.08 55.90 56.06 10,800 605,420 56.057 55.07 54.89 55.09 54.91 55.07 10,995 55.065 0.29%
2025-08-19 0 55.90 55.80 55.90 55.90 55.98 8,450 472,378 55.903 54.91 54.81 54.91 54.91 54.99 8,602 54.913 -0.43%
2025-08-18 0 56.14 56.12 56.20 56.14 56.20 1,550 87,020 56.142 55.15 55.13 55.21 55.15 55.21 1,578 55.148 0.11%
2025-08-15 0 56.08 56.04 56.20 56.16 56.40 7,050 396,072 56.180 55.09 55.05 55.21 55.17 55.40 7,177 55.186 -0.57%
2025-08-14 0 56.40 56.34 56.40 56.40 56.46 1,350 76,154 56.410 55.40 55.34 55.40 55.40 55.46 1,374 55.412 0.11%
2025-08-13 0 56.34 56.24 56.44 56.32 56.34 4,800 270,407 56.335 55.34 55.24 55.44 55.32 55.34 4,886 55.338 0.04%
2025-08-12 0 56.32 56.26 56.46 56.32 56.32 1,900 107,008 56.320 55.32 55.26 55.46 55.32 55.32 1,934 55.323 0.14%
2025-08-11 0 56.24 56.24 56.38 56.16 56.30 7,445 418,826 56.256 55.24 55.24 55.38 55.17 55.30 7,579 55.260 -0.11%
2025-08-08 0 56.30 56.30 56.50 56.30 56.30 300 16,890 56.300 55.30 55.30 55.50 55.30 55.30 305 55.304 -0.14%
2025-08-07 0 56.38 56.32 56.48 56.36 56.38 5,000 281,896 56.379 55.38 55.32 55.48 55.36 55.38 5,090 55.381 0.14%
2025-08-06 0 56.30 56.30 56.38 - - 0 0 - 55.30 55.30 55.38 - - 0 - 0.00%
2025-08-05 0 56.30 56.30 56.56 56.30 56.36 5,400 304,338 56.359 55.30 55.30 55.56 55.30 55.36 5,497 55.361 0.11%
2025-08-04 0 56.24 56.14 56.38 56.24 56.24 5,600 314,944 56.240 55.24 55.15 55.38 55.24 55.24 5,701 55.245 0.79%
2025-08-01 0 55.80 55.80 55.98 55.80 55.84 144 8,015 55.660 54.81 54.81 54.99 54.81 54.85 147 54.675 -0.07%
2025-07-31 0 55.84 55.84 56.08 55.78 55.90 7,950 443,827 55.827 54.85 54.85 55.09 54.79 54.91 8,093 54.839 -0.36%
2025-07-30 0 56.04 55.90 56.18 55.98 56.04 600 33,606 56.010 55.05 54.91 55.19 54.99 55.05 611 55.019 0.39%
2025-07-29 0 55.82 55.82 55.98 - - 0 0 - 54.83 54.83 54.99 - - 0 - 0.00%
2025-07-28 0 55.82 55.82 55.98 55.80 56.00 25,375 1,419,832 55.954 54.83 54.83 54.99 54.81 55.01 25,832 54.964 -0.07%
2025-07-25 0 55.86 55.84 56.04 55.86 55.94 24,461 1,367,052 55.887 54.87 54.85 55.05 54.87 54.95 24,902 54.898 -0.07%
2025-07-24 0 55.90 55.88 55.98 55.90 55.90 2,600 145,340 55.900 54.91 54.89 54.99 54.91 54.91 2,647 54.911 -0.18%
2025-07-23 0 56.00 55.92 56.00 55.92 56.00 500 27,992 55.984 55.01 54.93 55.01 54.93 55.01 509 54.993 0.21%
2025-07-22 0 55.88 55.88 55.92 55.88 55.92 2,827,000 157,747,040 55.800 54.89 54.89 54.93 54.89 54.93 2,877,936 54.813 0.07%
2025-07-21 0 55.84 55.78 55.98 - - 0 0 - 54.85 54.79 54.99 - - 0 - 0.07%
2025-07-18 0 55.80 55.74 55.90 55.80 55.82 52,000 2,901,640 55.801 54.81 54.75 54.91 54.81 54.83 52,937 54.813 0.00%
2025-07-17 0 55.80 55.70 55.88 55.68 55.80 2,900 161,556 55.709 54.81 54.71 54.89 54.69 54.81 2,952 54.723 0.22%
2025-07-16 0 55.68 55.66 55.68 55.66 55.74 1,688 93,994 55.684 54.69 54.67 54.69 54.67 54.75 1,718 54.698 -0.14%
2025-07-15 0 55.76 55.74 55.84 55.76 55.82 11,050 616,460 55.788 54.77 54.75 54.85 54.77 54.83 11,249 54.801 -0.14%
2025-07-14 0 55.84 55.74 55.90 55.80 55.86 9,650 538,830 55.837 54.85 54.75 54.91 54.81 54.87 9,824 54.849 -0.11%
2025-07-11 0 55.90 55.80 55.98 55.82 55.90 19,722 1,102,197 55.887 54.91 54.81 54.99 54.83 54.91 20,077 54.898 0.00%
2025-07-10 0 55.90 55.84 55.90 55.90 55.90 246 13,751 55.898 54.91 54.85 54.91 54.91 54.91 250 54.909 0.32%
2025-07-09 0 55.72 55.72 55.80 55.72 55.80 2,696 150,395 55.784 54.73 54.73 54.81 54.73 54.81 2,745 54.797 -0.14%
2025-07-08 0 55.80 55.74 55.90 55.80 55.80 550 30,690 55.800 54.81 54.75 54.91 54.81 54.81 560 54.812 0.00%
2025-07-07 0 55.80 55.80 55.86 55.80 55.86 212 11,832 55.811 54.81 54.81 54.87 54.81 54.87 216 54.824 -0.11%
2025-07-04 0 55.86 55.70 55.90 55.90 55.96 700 39,133 55.904 54.87 54.71 54.91 54.91 54.97 713 54.915 -0.21%
2025-07-03 0 55.98 55.96 56.08 55.98 55.98 1,350 75,573 55.980 54.99 54.97 55.09 54.99 54.99 1,374 54.989 0.00%
2025-07-02 0 55.98 55.98 56.10 55.98 55.98 1,200 67,176 55.980 54.99 54.99 55.11 54.99 54.99 1,222 54.989 -0.14%
2025-06-30 0 56.06 55.96 56.16 56.06 56.06 61,236 3,432,890 56.060 55.07 54.97 55.17 55.07 55.07 62,339 55.068 0.00%
2025-06-27 0 56.06 55.96 56.16 55.96 56.06 7,900 442,529 56.016 55.07 54.97 55.17 54.97 55.07 8,042 55.025 0.32%
2025-06-26 0 55.88 55.88 56.06 55.82 55.88 2,450 136,897 55.876 54.89 54.89 55.07 54.83 54.89 2,494 54.887 0.11%
2025-06-25 0 55.82 55.82 56.00 - - 0 0 - 54.83 54.83 55.01 - - 0 - 0.18%
2025-06-24 0 55.72 55.72 55.92 - - 0 0 - 54.73 54.73 54.93 - - 0 - 0.07%
2025-06-23 0 55.68 55.56 55.76 55.66 55.70 2,250 125,265 55.673 54.69 54.58 54.77 54.67 54.71 2,291 54.688 -0.11%
2025-06-20 0 55.74 55.60 55.76 55.74 55.76 8,450 471,070 55.748 54.75 54.62 54.77 54.75 54.77 8,602 54.761 0.40%
2025-06-19 0 55.52 55.52 55.70 - - 0 0 - 54.54 54.54 54.71 - - 0 - 0.04%
2025-06-18 0 55.50 55.50 55.66 55.46 55.48 10,000 554,639 55.464 54.52 54.52 54.67 54.48 54.50 10,180 54.482 0.04%
2025-06-17 0 55.48 55.42 55.74 - - 0 0 - 54.50 54.44 54.75 - - 0 - 0.00%
2025-06-16 0 55.48 55.40 55.58 - - 0 0 - 54.50 54.42 54.60 - - 0 - -0.47%
2025-06-13 0 55.74 55.54 55.76 55.42 55.76 21,750 1,209,098 55.591 54.75 54.56 54.77 54.44 54.77 22,142 54.607 0.50%
2025-06-12 0 55.46 55.40 55.60 55.46 55.52 3,650 202,484 55.475 54.48 54.42 54.62 54.48 54.54 3,716 54.493 0.25%
2025-06-11 0 55.32 55.32 55.46 55.28 55.28 100 5,528 55.280 54.34 54.34 54.48 54.30 54.30 102 54.302 -0.11%
2025-06-10 0 55.38 55.26 55.40 55.38 55.38 2,100 116,298 55.380 54.40 54.28 54.42 54.40 54.40 2,138 54.400 0.25%
2025-06-09 0 55.24 55.14 55.34 55.20 55.36 62,389 3,444,233 55.206 54.26 54.16 54.36 54.22 54.38 63,513 54.229 -0.58%
2025-06-06 0 55.56 55.52 56.80 55.56 55.60 10,350 575,064 55.562 54.58 54.54 55.79 54.58 54.62 10,536 54.578 0.07%
2025-06-05 0 55.52 55.50 55.66 - - 0 0 - 54.54 54.52 54.67 - - 0 - 0.36%
2025-06-04 0 55.32 55.30 55.50 55.32 55.50 1,445 80,140 55.460 54.34 54.32 54.52 54.34 54.52 1,471 54.479 -0.11%
2025-06-03 0 55.38 - 56.80 55.34 55.50 3,600 199,480 55.411 54.40 - 55.79 54.36 54.52 3,665 54.430 -0.32%
2025-06-02 0 55.56 55.40 56.80 55.56 55.56 2,092 116,201 55.545 54.58 54.42 55.79 54.58 54.58 2,130 54.562 0.18%
2025-05-30 0 55.96 55.76 55.96 55.82 55.96 4,750 265,768 55.951 54.48 54.28 54.48 54.34 54.48 4,879 54.470 0.47%
2025-05-29 0 55.70 55.66 55.78 55.70 55.70 900 50,130 55.700 54.23 54.19 54.30 54.23 54.23 924 54.225 -0.21%
2025-05-28 0 55.82 55.76 56.80 55.76 55.84 26,900 1,500,884 55.795 54.34 54.28 55.30 54.28 54.36 27,632 54.318 0.04%
2025-05-27 0 55.80 55.68 55.84 55.80 55.80 28,000 1,562,400 55.800 54.32 54.21 54.36 54.32 54.32 28,761 54.323 0.18%
2025-05-26 0 55.70 55.70 55.76 55.56 55.56 400 22,224 55.560 54.23 54.23 54.28 54.09 54.09 411 54.089 0.07%
2025-05-23 0 55.66 55.56 55.72 55.56 55.68 6,250 347,802 55.648 54.19 54.09 54.24 54.09 54.21 6,420 54.175 0.29%
2025-05-22 0 55.50 55.40 55.50 - - 0 0 - 54.03 53.93 54.03 - - 0 - -0.11%
2025-05-21 0 55.56 - 56.80 - - 0 0 - 54.09 - 55.30 - - 0 - 0.00%
2025-05-20 0 55.56 55.56 56.80 - - 37 2,034 54.973 54.09 54.09 55.30 - - 38 53.518 0.07%
2025-05-19 0 55.52 55.42 55.70 55.50 55.56 2,600 144,388 55.534 54.05 53.95 54.23 54.03 54.09 2,671 54.064 -0.14%
2025-05-16 0 55.60 55.46 55.66 55.54 55.60 4,900 272,416 55.595 54.13 53.99 54.19 54.07 54.13 5,033 54.123 0.69%
2025-05-15 0 55.22 55.20 56.80 55.20 55.20 120 6,613 55.108 53.76 53.74 55.30 53.74 53.74 123 53.649 -0.11%
2025-05-14 0 55.28 55.28 56.80 55.22 55.26 1,067 58,950 55.248 53.82 53.82 55.30 53.76 53.80 1,096 53.786 -0.04%
2025-05-13 0 55.30 55.20 55.36 - - 0 0 - 53.84 53.74 53.89 - - 0 - 0.00%
2025-05-12 0 55.30 55.30 56.80 - - 0 0 - 53.84 53.84 55.30 - - 0 - 0.00%
2025-05-09 0 55.30 55.30 55.46 55.28 55.40 9,350 517,876 55.388 53.84 53.84 53.99 53.82 53.93 9,604 53.921 -0.36%
2025-05-08 0 55.50 55.50 56.80 - - 45 2,473 54.956 54.03 54.03 55.30 - - 46 53.501 0.36%
2025-05-07 0 55.30 - 56.80 - - 0 0 - 53.84 - 55.30 - - 0 - 0.07%
2025-05-06 0 55.26 55.14 55.34 55.26 55.34 4,550 251,525 55.280 53.80 53.68 53.87 53.80 53.87 4,674 53.817 -0.32%
2025-05-02 0 55.44 - 55.80 55.42 55.44 3,000 166,280 55.427 53.97 - 54.32 53.95 53.97 3,082 53.959 -0.32%
2025-04-30 0 55.62 55.20 56.80 55.62 55.64 150 8,344 55.627 54.15 53.74 55.30 54.15 54.17 154 54.154 0.32%
2025-04-29 0 55.44 55.20 56.80 - - 0 0 - 53.97 53.74 55.30 - - 0 - 0.25%
2025-04-28 0 55.30 55.20 56.80 - - 38 2,103 55.342 53.84 53.74 55.30 - - 39 53.877 0.18%
2025-04-25 0 55.20 55.20 56.80 - - 0 0 - 53.74 53.74 55.30 - - 0 - 0.18%
2025-04-24 0 55.10 55.08 56.80 55.10 55.10 3,902 214,999 55.100 53.64 53.62 55.30 53.64 53.64 4,008 53.641 -0.04%
2025-04-23 0 55.12 55.06 55.26 - - 0 0 - 53.66 53.60 53.80 - - 0 - 0.00%
2025-04-22 0 55.12 55.06 56.80 55.12 55.26 6,300 347,315 55.129 53.66 53.60 55.30 53.66 53.80 6,471 53.670 -0.22%
2025-04-17 0 55.24 55.16 56.80 55.24 55.24 900 49,716 55.240 53.78 53.70 55.30 53.78 53.78 924 53.777 0.18%
2025-04-16 0 55.14 - 56.80 55.10 55.20 100,131 5,527,173 55.199 53.68 - 55.30 53.64 53.74 102,854 53.738 0.62%
2025-04-15 0 54.80 54.80 55.00 54.66 54.92 10,400 569,146 54.726 53.35 53.35 53.54 53.21 53.47 10,683 53.277 0.26%
2025-04-14 0 54.66 - 54.66 54.50 54.70 62,400 3,402,602 54.529 53.21 - 53.21 53.06 53.25 64,097 53.085 -0.44%
2025-04-11 0 54.90 54.80 54.90 - - 0 0 - 53.45 53.35 53.45 - - 0 - -0.29%
2025-04-10 0 55.06 - 55.06 - - 0 0 - 53.60 - 53.60 - - 0 - -0.07%
2025-04-09 0 55.10 - 56.80 - - 0 0 - 53.64 - 55.30 - - 0 - -0.33%
2025-04-08 0 55.28 55.18 55.36 55.20 55.36 35,800 1,979,434 55.291 53.82 53.72 53.89 53.74 53.89 36,774 53.828 -1.07%
2025-04-07 0 55.88 55.86 56.06 55.72 55.88 11,950 666,280 55.756 54.40 54.38 54.58 54.24 54.40 12,275 54.279 1.05%
2025-04-03 0 55.30 55.30 55.50 - - 0 0 - 53.84 53.84 54.03 - - 0 - 0.25%
2025-04-02 0 55.16 55.04 55.80 55.16 55.16 191 10,513 55.042 53.70 53.58 54.32 53.70 53.70 196 53.585 -0.18%
2025-04-01 0 55.26 54.50 55.26 55.20 55.26 18,507 1,020,489 55.141 53.80 53.06 53.80 53.74 53.80 19,010 53.681 0.11%
2025-03-31 0 55.20 54.50 55.32 55.20 55.30 55,800 3,085,650 55.298 53.74 53.06 53.86 53.74 53.84 57,318 53.834 0.44%
2025-03-28 0 54.96 54.50 55.30 54.96 54.96 1,000 54,960 54.960 53.50 53.06 53.84 53.50 53.50 1,027 53.505 0.15%
2025-03-27 0 54.88 54.60 55.30 - - 0 0 - 53.43 53.15 53.84 - - 0 - 0.00%
2025-03-26 0 54.88 54.60 55.30 54.88 54.88 2,050 112,504 54.880 53.43 53.15 53.84 53.43 53.43 2,106 53.427 0.00%
2025-03-25 0 54.88 54.60 55.30 54.88 54.88 1,353 74,251 54.879 53.43 53.15 53.84 53.43 53.43 1,390 53.426 -0.15%
2025-03-24 0 54.96 54.92 55.30 54.90 54.96 1,300 71,442 54.955 53.50 53.47 53.84 53.45 53.50 1,335 53.500 -0.07%
2025-03-21 0 55.00 - 55.80 55.00 55.00 714 39,270 55.000 53.54 - 54.32 53.54 53.54 733 53.544 0.00%
2025-03-20 0 55.00 54.92 55.80 54.90 55.00 2,400 131,960 54.983 53.54 53.47 54.32 53.45 53.54 2,465 53.528 0.29%
2025-03-19 0 54.84 54.74 54.84 54.78 54.84 700 38,379 54.827 53.39 53.29 53.39 53.33 53.39 719 53.376 0.11%
2025-03-18 0 54.78 - 55.80 54.78 54.78 250 13,695 54.780 53.33 - 54.32 53.33 53.33 257 53.330 0.07%
2025-03-17 0 54.74 - 55.80 54.74 54.84 1,319 72,281 54.800 53.29 - 54.32 53.29 53.39 1,355 53.349 -0.22%
2025-03-14 0 54.86 54.86 55.80 - - 0 0 - 53.41 53.41 54.32 - - 0 - 0.18%
2025-03-13 0 54.76 - 54.82 54.76 54.76 197 10,762 54.629 53.31 - 53.37 53.31 53.31 202 53.183 -0.33%
2025-03-12 0 54.94 - 55.80 54.88 54.98 45,500 2,500,202 54.949 53.49 - 54.32 53.43 53.52 46,737 53.495 0.07%
2025-03-11 0 54.90 - 55.08 54.90 55.08 6,800 374,292 55.043 53.45 - 53.62 53.45 53.62 6,985 53.586 0.26%
2025-03-10 0 54.76 - 55.80 54.76 54.80 415 22,725 54.759 53.31 - 54.32 53.31 53.35 426 53.309 -0.07%
2025-03-07 0 54.80 54.10 55.80 54.80 54.80 59 3,228 54.712 53.35 52.67 54.32 53.35 53.35 61 53.263 0.22%
2025-03-06 0 54.68 - 55.00 54.60 54.82 52,650 2,880,846 54.717 53.23 - 53.54 53.15 53.37 54,082 53.268 -0.33%
2025-03-05 0 54.86 54.86 55.80 54.86 54.86 10,900 597,974 54.860 53.41 53.41 54.32 53.41 53.41 11,196 53.408 -0.25%
2025-03-04 0 55.00 54.60 55.80 55.00 55.10 15,850 872,619 55.055 53.54 53.15 54.32 53.54 53.64 16,281 53.597 0.26%
2025-03-03 0 54.86 54.60 55.80 54.80 54.86 5,000 274,210 54.842 53.41 53.15 54.32 53.35 53.41 5,136 53.390 0.11%
2025-02-28 0 55.30 54.60 55.80 55.20 55.30 6,050 334,025 55.211 53.35 52.67 53.83 53.25 53.35 6,271 53.263 0.47%
2025-02-27 0 55.04 54.60 55.80 54.92 55.04 15,523 853,177 54.962 53.10 52.67 53.83 52.98 53.10 16,091 53.023 0.15%
2025-02-26 0 54.96 54.60 55.06 54.96 55.06 9,200 506,318 55.035 53.02 52.67 53.12 53.02 53.12 9,536 53.093 -0.04%
2025-02-25 0 54.98 54.60 54.98 54.98 54.98 1,000 54,980 54.980 53.04 52.67 53.04 53.04 53.04 1,037 53.040 0.33%
2025-02-24 0 54.80 54.72 55.80 54.70 54.80 13,150 720,220 54.770 52.87 52.79 53.83 52.77 52.87 13,631 52.837 0.18%
2025-02-21 0 54.70 - 55.80 - - 0 0 - 52.77 - 53.83 - - 0 - 0.00%
2025-02-20 0 54.70 54.70 55.80 54.70 54.70 6,500 355,550 54.700 52.77 52.77 53.83 52.77 52.77 6,738 52.770 0.37%
2025-02-19 0 54.50 - 54.62 54.50 54.60 186 10,122 54.419 52.58 - 52.69 52.58 52.67 193 52.500 -0.18%
2025-02-18 0 54.60 - 55.80 - - 0 0 - 52.67 - 53.83 - - 0 - 0.07%
2025-02-17 0 54.56 - 54.60 54.56 54.56 141 7,670 54.397 52.64 - 52.67 52.64 52.64 146 52.478 0.11%
2025-02-14 0 54.50 54.50 54.56 - - 42 2,247 53.500 52.58 52.58 52.64 - - 44 51.613 0.07%
2025-02-13 0 54.46 54.46 55.80 54.40 54.54 6,650 362,111 54.453 52.54 52.54 53.83 52.48 52.62 6,893 52.532 -0.33%
2025-02-12 0 54.64 54.54 55.80 54.60 54.60 1,750 95,550 54.600 52.71 52.62 53.83 52.67 52.67 1,814 52.674 -0.04%
2025-02-11 0 54.66 54.40 55.80 54.66 54.66 700 38,262 54.660 52.73 52.48 53.83 52.73 52.73 726 52.732 0.18%
2025-02-10 0 54.56 - 55.80 54.56 54.70 11,550 630,290 54.571 52.64 - 53.83 52.64 52.77 11,972 52.645 -0.44%
2025-02-07 0 54.80 54.76 55.80 54.80 54.84 300 16,444 54.813 52.87 52.83 53.83 52.87 52.91 311 52.880 0.00%
2025-02-06 0 54.80 54.80 55.80 54.76 54.90 450 24,657 54.793 52.87 52.87 53.83 52.83 52.96 466 52.860 0.22%
2025-02-05 0 54.68 54.20 54.76 54.68 54.68 425 23,225 54.647 52.75 52.29 52.83 52.75 52.75 441 52.719 0.15%
2025-02-04 0 54.60 54.20 55.80 54.60 54.66 36,900 2,016,624 54.651 52.67 52.29 53.83 52.67 52.73 38,249 52.723 -0.11%
2025-02-03 0 54.66 54.66 55.80 54.66 54.66 500 27,330 54.660 52.73 52.73 53.83 52.73 52.73 518 52.732 0.00%
2025-01-28 0 54.66 54.28 55.80 54.66 54.66 5,500 300,630 54.660 52.73 52.37 53.83 52.73 52.73 5,701 52.732 0.11%
2025-01-27 0 54.60 54.32 55.80 54.60 54.60 34,800 1,900,080 54.600 52.67 52.40 53.83 52.67 52.67 36,073 52.674 0.37%
2025-01-24 0 54.40 54.32 55.80 54.40 54.46 5,697 310,221 54.453 52.48 52.40 53.83 52.48 52.54 5,905 52.532 0.04%
2025-01-23 0 54.38 54.32 55.80 54.38 54.82 31,500 1,715,782 54.469 52.46 52.40 53.83 52.46 52.89 32,652 52.548 -0.18%
2025-01-22 0 54.48 54.32 55.80 54.44 54.54 41,650 2,269,439 54.488 52.56 52.40 53.83 52.52 52.62 43,173 52.566 -0.07%
2025-01-21 0 54.52 54.52 55.80 54.50 54.70 8,182 446,781 54.605 52.60 52.60 53.83 52.58 52.77 8,481 52.679 0.37%
2025-01-20 0 54.32 54.30 55.80 54.32 54.40 8,050 438,800 54.509 52.40 52.38 53.83 52.40 52.48 8,344 52.586 -0.26%
2025-01-17 0 54.46 54.06 - 54.46 54.50 2,822,250 153,135,341 54.260 52.54 52.15 - 52.54 52.58 2,925,454 52.346 0.37%
2025-01-16 0 54.26 54.06 - 54.26 54.26 1,358 73,680 54.256 52.35 52.15 - 52.35 52.35 1,408 52.342 0.41%
2025-01-15 0 54.04 54.02 - - - 7 375 53.571 52.13 52.11 - - - 7 51.682 0.00%
2025-01-14 0 54.04 54.04 - 54.04 54.16 350 18,932 54.091 52.13 52.13 - 52.13 52.25 363 52.183 -0.15%
2025-01-13 0 54.12 54.06 54.12 54.08 54.28 3,050 165,161 54.151 52.21 52.15 52.21 52.17 52.37 3,162 52.241 -0.44%
2025-01-10 0 54.36 54.28 - - - 0 0 - 52.44 52.37 - - - 0 - 0.00%
2025-01-09 0 54.36 54.20 - 54.38 54.40 2,526 137,351 54.375 52.44 52.29 - 52.46 52.48 2,618 52.457 0.22%
2025-01-08 0 54.24 54.20 - 54.22 54.30 6,100 331,192 54.294 52.33 52.29 - 52.31 52.38 6,323 52.378 -0.18%
2025-01-07 0 54.34 - - 54.34 54.34 1,050 57,057 54.340 52.42 - - 52.42 52.42 1,088 52.423 0.00%
2025-01-06 0 54.34 54.24 - 54.36 54.40 7,650 415,936 54.371 52.42 52.33 - 52.44 52.48 7,930 52.453 -0.11%
2025-01-03 0 54.40 54.30 54.40 54.28 54.40 20,100 1,093,424 54.399 52.48 52.38 52.48 52.37 52.48 20,835 52.480 0.18%
2025-01-02 0 54.30 54.28 - 54.30 54.30 3,000 162,900 54.300 52.38 52.37 - 52.38 52.38 3,110 52.384 0.00%
2024-12-31 0 54.30 54.22 - - - 0 0 - 52.38 52.31 - - - 0 - 0.15%
2024-12-30 0 54.22 54.16 - 54.16 54.22 6,095 330,308 54.193 52.31 52.25 - 52.25 52.31 6,318 52.281 -0.15%
2024-12-27 0 54.30 - - 54.22 54.30 1,920 104,198 54.270 52.38 - - 52.31 52.38 1,990 52.355 0.00%
2024-12-24 0 54.30 53.90 54.30 54.30 54.30 200 10,860 54.300 52.38 52.00 52.38 52.38 52.38 207 52.384 0.00%
2024-12-23 0 54.30 54.22 54.30 54.22 54.30 2,100 113,880 54.229 52.38 52.31 52.38 52.31 52.38 2,177 52.316 0.18%
2024-12-20 0 54.20 - 54.28 54.20 54.20 2,173 117,764 54.194 52.29 - 52.37 52.29 52.29 2,252 52.282 -0.04%
2024-12-19 0 54.22 54.22 54.62 54.20 54.30 1,042 56,519 54.241 52.31 52.31 52.69 52.29 52.38 1,080 52.327 -0.55%
2024-12-18 0 54.52 - - 54.50 54.56 26,800 1,460,607 54.500 52.60 - - 52.58 52.64 27,780 52.578 0.22%
2024-12-17 0 54.40 54.34 - - - 0 0 - 52.48 52.42 - - - 0 - 0.00%
2024-12-16 0 54.40 54.40 - 54.40 54.58 575 31,276 54.393 52.48 52.48 - 52.48 52.65 596 52.474 -0.58%
2024-12-13 0 54.72 54.58 - 54.58 54.72 1,804 98,650 54.684 52.79 52.65 - 52.65 52.79 1,870 52.755 -0.11%
2024-12-12 0 54.78 54.66 54.78 54.70 54.78 323 17,677 54.728 52.85 52.73 52.85 52.77 52.85 335 52.797 -0.44%
2024-12-11 0 55.02 55.02 - 55.02 55.12 15,450 851,264 55.098 53.08 53.08 - 53.08 53.18 16,015 53.154 -0.15%
2024-12-10 0 55.10 54.92 55.20 55.10 55.20 1,305 71,951 55.135 53.16 52.98 53.25 53.16 53.25 1,353 53.190 -0.07%
2024-12-09 0 55.14 55.10 55.20 54.98 55.14 6,350 349,278 55.004 53.19 53.16 53.25 53.04 53.19 6,582 53.064 0.80%
2024-12-06 0 54.70 54.00 55.00 54.70 54.76 2,823,500 155,009,871 54.900 52.77 52.09 53.06 52.77 52.83 2,926,749 52.963 -0.36%
2024-12-05 0 54.90 54.70 54.90 54.90 54.90 100 5,490 54.900 52.96 52.77 52.96 52.96 52.96 104 52.963 0.55%
2024-12-04 0 54.60 54.60 - 54.60 54.96 500 27,336 54.672 52.67 52.67 - 52.67 53.02 518 52.743 -0.66%
2024-12-03 0 54.96 54.96 - 54.96 54.96 131 7,183 54.832 53.02 53.02 - 53.02 53.02 136 52.898 0.37%
2024-12-02 0 54.76 54.00 - 54.76 55.24 7,302 402,080 55.064 52.83 52.09 - 52.83 53.29 7,569 53.122 0.04%
2024-11-29 0 55.24 54.00 - - - 0 0 - 52.81 51.62 - - - 0 - 0.00%
2024-11-28 0 55.24 55.02 - 55.12 55.24 7,400 408,570 55.212 52.81 52.60 - 52.69 52.81 7,741 52.782 0.55%
2024-11-27 0 54.94 - - 54.94 54.94 246 13,490 54.837 52.52 - - 52.52 52.52 257 52.424 0.00%
2024-11-26 0 54.94 - - - - 0 0 - 52.52 - - - - 0 - 0.00%
2024-11-25 0 54.94 - - 54.94 54.94 1,550 85,157 54.940 52.52 - - 52.52 52.52 1,621 52.522 -0.11%
2024-11-22 0 55.00 54.80 - 55.00 55.00 600 33,000 55.000 52.58 52.39 - 52.58 52.58 628 52.579 0.15%
2024-11-21 0 54.92 54.80 54.92 54.92 54.96 7,250 398,396 54.951 52.50 52.39 52.50 52.50 52.54 7,584 52.533 0.22%
2024-11-20 0 54.80 54.80 - 54.80 54.80 300 16,440 54.800 52.39 52.39 - 52.39 52.39 314 52.388 0.00%
2024-11-19 0 54.80 54.80 54.88 - - 0 0 - 52.39 52.39 52.46 - - 0 - 0.04%
2024-11-18 0 54.78 54.70 - 54.78 54.78 100 5,478 54.780 52.37 52.29 - 52.37 52.37 105 52.369 0.15%
2024-11-15 0 54.70 54.70 - - - 0 0 - 52.29 52.29 - - - 0 - 0.00%
2024-11-14 0 54.70 54.70 - 54.70 54.70 188 10,243 54.484 52.29 52.29 - 52.29 52.29 197 52.086 -0.26%
2024-11-13 0 54.84 54.70 - 54.84 54.84 59 3,235 54.831 52.43 52.29 - 52.43 52.43 62 52.417 0.07%
2024-11-12 0 54.80 54.70 - - - 0 0 - 52.39 52.29 - - - 0 - 0.00%
2024-11-11 0 54.80 54.70 - 54.80 54.80 500 27,400 54.800 52.39 52.29 - 52.39 52.39 523 52.388 0.00%
2024-11-08 0 54.80 54.80 - - - 0 0 - 52.39 52.39 - - - 0 - 0.04%
2024-11-07 0 54.78 54.76 - 54.70 54.70 50 2,735 54.700 52.37 52.35 - 52.29 52.29 52 52.293 -0.33%
2024-11-06 0 54.96 54.78 - 54.96 54.96 550 30,228 54.960 52.54 52.37 - 52.54 52.54 575 52.541 0.18%
2024-11-05 0 54.86 54.70 - 54.86 54.88 111 6,084 54.811 52.45 52.29 - 52.45 52.46 116 52.399 -0.33%
2024-11-04 0 55.04 54.92 - 54.94 55.04 3,250 178,680 54.978 52.62 52.50 - 52.52 52.62 3,400 52.559 0.29%
2024-11-01 0 54.88 54.88 55.04 54.88 55.10 1,410,356 77,428,578 54.900 52.46 52.46 52.62 52.46 52.68 1,475,283 52.484 -0.04%
2024-10-31 0 54.90 54.70 - 54.90 55.10 200 11,000 55.000 52.48 52.29 - 52.48 52.68 209 52.579 -0.54%
2024-10-30 0 55.20 55.00 - 55.16 55.20 4,100 226,284 55.191 52.77 52.58 - 52.73 52.77 4,289 52.762 0.36%
2024-10-29 0 55.00 55.00 - - - 0 0 - 52.58 52.58 - - - 0 - 0.00%
2024-10-28 0 55.00 54.70 - 55.00 55.10 5,453 300,453 55.099 52.58 52.29 - 52.58 52.68 5,704 52.674 -0.29%
2024-10-25 0 55.16 55.00 - 55.10 55.16 12,765 704,106 55.159 52.73 52.58 - 52.68 52.73 13,353 52.732 0.07%
2024-10-24 0 55.12 55.12 - 55.08 55.08 664 36,565 55.068 52.69 52.69 - 52.66 52.66 695 52.644 -0.14%
2024-10-23 0 55.20 55.20 55.30 55.20 55.20 250 13,800 55.200 52.77 52.77 52.87 52.77 52.77 262 52.771 -0.25%
2024-10-22 0 55.34 55.34 55.36 55.30 55.30 50 2,765 55.300 52.90 52.90 52.92 52.87 52.87 52 52.866 -0.07%
2024-10-21 0 55.38 55.30 - - - 0 0 - 52.94 52.87 - - - 0 - 0.00%
2024-10-18 0 55.38 55.36 - 55.34 55.38 9,625 533,014 55.378 52.94 52.92 - 52.90 52.94 10,068 52.941 0.00%
2024-10-17 0 55.38 55.30 - - - 0 0 - 52.94 52.87 - - - 0 - 0.00%
2024-10-16 0 55.38 55.30 - 55.38 55.50 3,978 220,748 55.492 52.94 52.87 - 52.94 53.06 4,161 53.050 0.04%
2024-10-15 0 55.36 55.36 55.90 55.36 55.36 1,050 58,128 55.360 52.92 52.92 53.44 52.92 52.92 1,098 52.924 -0.04%
2024-10-14 0 55.38 55.38 55.40 55.38 55.38 637 35,257 55.349 52.94 52.94 52.96 52.94 52.94 666 52.913 0.04%
2024-10-10 0 55.36 55.34 - 55.36 55.36 1,169 64,715 55.359 52.92 52.90 - 52.92 52.92 1,223 52.923 0.11%
2024-10-09 0 55.30 - 55.50 55.30 55.30 3,300 182,490 55.300 52.87 - 53.06 52.87 52.87 3,452 52.866 -0.50%
2024-10-08 0 55.58 55.36 55.90 55.38 55.60 26,200 1,455,003 55.534 53.13 52.92 53.44 52.94 53.15 27,406 53.090 0.11%
2024-10-07 0 55.52 55.40 55.56 55.40 55.90 19,460 1,080,768 55.538 53.08 52.96 53.11 52.96 53.44 20,356 53.094 -0.68%
2024-10-04 0 55.90 55.78 55.90 55.72 56.00 4,200 234,800 55.905 53.44 53.33 53.44 53.27 53.54 4,393 53.444 -0.32%
2024-10-03 0 56.08 56.00 56.14 56.08 56.08 2,600 145,808 56.080 53.61 53.54 53.67 53.61 53.61 2,720 53.612 0.00%
2024-10-02 0 56.08 56.00 56.20 56.00 56.20 54,100 3,038,970 56.173 53.61 53.54 53.73 53.54 53.73 56,591 53.701 0.04%
2024-09-30 0 56.06 - 57.20 56.06 56.06 250 14,015 56.060 53.59 - 54.68 53.59 53.59 262 53.593 0.29%
2024-09-27 0 55.90 55.90 - 55.90 55.92 700 39,131 55.901 53.44 53.44 - 53.44 53.46 732 53.441 -0.18%
2024-09-26 0 56.00 56.00 58.80 55.96 56.16 713,200 39,910,904 55.960 53.54 53.54 56.21 53.50 53.69 746,033 53.498 0.04%
2024-09-25 0 55.98 55.98 58.80 55.96 56.10 375,000 21,046,559 56.124 53.52 53.52 56.21 53.50 53.63 392,263 53.654 0.07%
2024-09-24 0 55.94 55.94 58.80 55.94 56.50 8,950 503,699 56.279 53.48 53.48 56.21 53.48 54.01 9,362 53.802 -0.60%
2024-09-23 0 56.78 56.76 58.80 56.72 56.78 4,450 252,547 56.752 53.80 53.78 55.72 53.75 53.80 4,696 53.777 -0.07%
2024-09-20 0 56.82 56.74 57.86 56.74 56.86 5,300 301,028 56.798 53.84 53.77 54.83 53.77 53.88 5,593 53.820 0.04%
2024-09-19 0 56.80 56.80 57.90 56.72 56.78 400 22,700 56.750 53.82 53.82 54.86 53.75 53.80 422 53.775 -0.25%
2024-09-17 0 56.94 - 57.90 56.76 56.94 9,100 517,820 56.903 53.95 - 54.86 53.78 53.95 9,603 53.920 0.35%
2024-09-16 0 56.74 56.72 56.84 56.74 56.76 4,450 252,514 56.745 53.77 53.75 53.86 53.77 53.78 4,696 53.770 0.25%
2024-09-13 0 56.60 56.60 - - - 0 0 - 53.63 53.63 - - - 0 - 0.14%
2024-09-12 0 56.52 56.48 56.76 56.50 56.80 25,700 1,452,998 56.537 53.56 53.52 53.78 53.54 53.82 27,122 53.573 -0.67%
2024-09-11 0 56.90 56.70 - 56.66 56.90 950 53,971 56.812 53.92 53.73 - 53.69 53.92 1,003 53.833 0.39%
2024-09-10 0 56.68 56.50 56.78 56.56 56.74 10,500 595,532 56.717 53.71 53.54 53.80 53.59 53.77 11,081 53.744 0.14%
2024-09-09 0 56.60 56.20 - 56.60 56.62 3,000 169,840 56.613 53.63 53.25 - 53.63 53.65 3,166 53.645 0.21%
2024-09-05 0 56.48 56.28 56.48 56.48 56.48 50 2,824 56.480 53.52 53.33 53.52 53.52 53.52 53 53.519 0.61%
2024-09-04 0 56.14 56.16 56.80 - - 0 0 - 53.20 53.22 53.82 - - 0 - 0.32%
2024-09-03 0 55.96 55.96 56.00 55.90 55.96 3,000 167,780 55.927 53.03 53.03 53.06 52.97 53.03 3,166 52.995 0.21%
2024-09-02 0 55.84 - 56.00 55.84 56.00 7,300 408,232 55.922 52.91 - 53.06 52.91 53.06 7,704 52.990 -0.18%
2024-08-30 0 55.94 - 56.18 55.94 55.96 8,100 453,225 55.954 53.01 - 53.23 53.01 53.03 8,548 53.020 -0.43%
2024-08-29 0 56.18 56.18 56.30 56.18 56.18 2,000 112,360 56.180 53.23 53.23 53.35 53.23 53.23 2,111 53.235 -0.18%
2024-08-28 0 56.28 56.20 57.00 - - 0 0 - 53.33 53.25 54.01 - - 0 - 0.00%
2024-08-27 0 56.28 55.98 57.00 56.28 56.28 200 11,256 56.280 53.33 53.05 54.01 53.33 53.33 211 53.329 0.29%
2024-08-26 0 56.12 - 56.50 56.12 56.36 2,450 137,866 56.272 53.18 - 53.54 53.18 53.41 2,586 53.322 -0.11%
2024-08-23 0 56.18 55.92 57.00 56.00 56.18 1,050 58,809 56.009 53.23 52.99 54.01 53.06 53.23 1,108 53.072 0.32%
2024-08-22 0 56.00 55.96 57.00 55.96 56.00 4,550 254,788 55.997 53.06 53.03 54.01 53.03 53.06 4,802 53.062 0.00%
2024-08-21 0 56.00 55.86 56.00 - - 0 0 - 53.06 52.93 53.06 - - 0 - 0.00%
2024-08-20 0 56.00 55.68 57.00 55.76 56.00 23,950 1,339,303 55.921 53.06 52.76 54.01 52.84 53.06 25,275 52.989 0.07%
2024-08-19 0 55.96 55.80 57.00 - - 0 0 - 53.03 52.87 54.01 - - 0 - 0.00%
2024-08-16 0 55.96 55.90 57.00 55.96 55.96 4,500 251,820 55.960 53.03 52.97 54.01 53.03 53.03 4,749 53.026 -0.07%
2024-08-15 0 56.00 55.90 57.00 - - 0 0 - 53.06 52.97 54.01 - - 0 - 0.00%
2024-08-14 0 56.00 56.00 56.20 55.86 56.00 1,000 55,916 55.916 53.06 53.06 53.25 52.93 53.06 1,055 52.984 0.36%
2024-08-13 0 55.80 55.80 57.00 - - 0 0 - 52.87 52.87 54.01 - - 0 - 0.14%
2024-08-12 0 55.72 55.72 57.00 55.68 55.68 100 5,568 55.680 52.80 52.80 54.01 52.76 52.76 106 52.761 0.07%
2024-08-09 0 55.68 55.66 55.98 55.68 56.72 19,800 1,112,991 56.212 52.76 52.74 53.05 52.76 53.75 20,896 53.265 -1.83%
2024-08-08 0 56.72 55.90 57.10 56.10 57.46 35,450 2,010,898 56.725 53.75 52.97 54.11 53.16 54.45 37,411 53.751 0.93%
2024-08-07 0 56.20 56.20 - 55.98 56.20 16,300 913,844 56.064 53.25 53.25 - 53.05 53.25 17,202 53.125 0.00%
2024-08-06 0 56.20 56.20 - 56.20 56.60 700 39,380 56.257 53.25 53.25 - 53.25 53.63 739 53.308 -0.88%
2024-08-05 0 56.70 56.50 57.90 56.52 56.74 9,950 563,170 56.600 53.73 53.54 54.86 53.56 53.77 10,501 53.633 0.35%
2024-08-02 0 56.50 56.44 - 55.98 56.50 37,250 2,095,851 56.264 53.54 53.48 - 53.05 53.54 39,311 53.315 1.62%
2024-08-01 0 55.60 55.50 57.10 55.60 55.70 2,500 139,210 55.684 52.68 52.59 54.11 52.68 52.78 2,638 52.765 0.18%
2024-07-31 0 55.50 55.50 55.66 55.48 55.66 5,600 310,866 55.512 52.59 52.59 52.74 52.57 52.74 5,910 52.601 0.00%
2024-07-30 0 55.50 55.30 57.10 55.50 55.52 7,550 419,027 55.500 52.59 52.40 54.11 52.59 52.61 7,968 52.590 0.00%
2024-07-29 0 55.50 55.40 55.52 55.46 55.74 5,400 299,921 55.541 52.59 52.50 52.61 52.55 52.82 5,699 52.629 0.33%
2024-07-26 0 55.32 55.02 55.36 - - 0 0 - 52.42 52.14 52.46 - - 0 - 0.00%
2024-07-25 0 55.32 55.00 57.10 55.32 55.32 2,843,650 156,358,864 54.985 52.42 52.12 54.11 52.42 52.42 3,000,987 52.102 0.00%
2024-07-24 0 55.32 55.10 57.10 55.32 55.34 10,000 553,240 55.324 52.42 52.21 54.11 52.42 52.44 10,553 52.423 -0.11%
2024-07-23 0 55.38 55.20 57.10 55.20 55.38 3,300 182,300 55.242 52.48 52.31 54.11 52.31 52.48 3,483 52.346 0.00%
2024-07-22 0 55.38 55.30 57.10 55.24 55.38 717,700 39,646,218 55.241 52.48 52.40 54.11 52.34 52.48 757,410 52.344 0.40%
2024-07-19 0 55.16 55.14 56.98 55.16 56.96 1,150 63,615 55.317 52.27 52.25 53.99 52.27 53.97 1,214 52.417 0.22%
2024-07-18 0 55.04 55.04 - 55.00 55.20 550 30,260 55.018 52.15 52.15 - 52.12 52.31 580 52.134 -0.47%
2024-07-17 0 55.30 55.20 55.46 55.30 55.44 2,600 143,808 55.311 52.40 52.31 52.55 52.40 52.53 2,744 52.411 -0.36%
2024-07-16 0 55.50 55.20 55.52 55.30 55.50 5,400 298,820 55.337 52.59 52.31 52.61 52.40 52.59 5,699 52.436 0.00%
2024-07-15 0 55.50 55.30 55.72 55.50 55.78 6,450 358,869 55.639 52.59 52.40 52.80 52.59 52.86 6,807 52.722 -0.50%
2024-07-12 0 55.78 55.76 55.78 55.68 56.02 14,200 792,855 55.835 52.86 52.84 52.86 52.76 53.08 14,986 52.908 1.38%
2024-07-11 0 55.02 55.02 55.06 55.02 55.04 200 11,006 55.030 52.14 52.14 52.17 52.14 52.15 211 52.145

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top