Black Sesame International Holding Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02533  2024-08-08    
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 19.28 19.16 19.28 18.72 19.34 3,416,500 65,174,132 19.076 19.28 19.16 19.28 18.72 19.34 3,416,500 19.076 1.31%
2025-12-30 0 19.03 19.03 19.08 18.79 19.49 4,121,624 79,093,211 19.190 19.03 19.03 19.08 18.79 19.49 4,121,624 19.190 0.11%
2025-12-29 0 19.01 19.01 19.05 18.71 19.60 9,134,064 173,799,242 19.028 19.01 19.01 19.05 18.71 19.60 9,134,064 19.028 -2.76%
2025-12-24 0 19.55 19.51 19.55 19.32 19.99 6,872,133 134,401,632 19.557 19.55 19.51 19.55 19.32 19.99 6,872,133 19.557 1.35%
2025-12-23 0 19.29 19.23 19.29 19.08 19.72 8,204,930 158,004,739 19.257 19.29 19.23 19.29 19.08 19.72 8,204,930 19.257 -1.78%
2025-12-22 0 19.64 19.63 19.64 19.62 20.44 7,244,800 144,503,297 19.946 19.64 19.63 19.64 19.62 20.44 7,244,800 19.946 -0.30%
2025-12-19 0 19.70 19.70 19.71 19.30 20.50 11,941,417 237,957,229 19.927 19.70 19.70 19.71 19.30 20.50 11,941,417 19.927 1.55%
2025-12-18 0 19.40 19.40 19.47 19.13 19.57 2,498,100 48,369,568 19.363 19.40 19.40 19.47 19.13 19.57 2,498,100 19.363 -0.51%
2025-12-17 0 19.50 19.50 19.51 19.04 19.63 7,507,100 145,315,904 19.357 19.50 19.50 19.51 19.04 19.63 7,507,100 19.357 2.52%
2025-12-16 0 19.02 19.02 19.03 19.00 20.30 6,998,000 136,698,903 19.534 19.02 19.02 19.03 19.00 20.30 6,998,000 19.534 -3.60%
2025-12-15 0 19.73 19.73 19.75 19.56 20.42 4,938,825 97,828,152 19.808 19.73 19.73 19.75 19.56 20.42 4,938,825 19.808 -2.33%
2025-12-12 0 20.20 20.18 20.20 20.02 20.94 7,951,000 161,067,033 20.257 20.20 20.18 20.20 20.02 20.94 7,951,000 20.257 -3.44%
2025-12-11 0 20.92 20.88 20.92 20.66 22.00 6,739,100 141,803,944 21.042 20.92 20.88 20.92 20.66 22.00 6,739,100 21.042 -2.33%
2025-12-10 0 21.42 21.42 21.44 20.66 21.60 5,969,000 126,181,448 21.139 21.42 21.42 21.44 20.66 21.60 5,969,000 21.139 1.13%
2025-12-09 0 21.18 21.10 21.18 20.74 21.78 4,752,400 100,388,218 21.124 21.18 21.10 21.18 20.74 21.78 4,752,400 21.124 -1.49%
2025-12-08 0 21.50 21.46 21.50 20.82 21.96 6,771,600 145,324,943 21.461 21.50 21.46 21.50 20.82 21.96 6,771,600 21.461 1.42%
2025-12-05 0 21.20 21.12 21.20 20.38 21.20 6,457,372 134,107,188 20.768 21.20 21.12 21.20 20.38 21.20 6,457,372 20.768 2.42%
2025-12-04 0 20.70 20.68 20.70 19.52 20.96 11,475,600 234,768,315 20.458 20.70 20.68 20.70 19.52 20.96 11,475,600 20.458 6.48%
2025-12-03 0 19.44 19.43 19.44 19.20 20.18 7,143,090 140,249,355 19.634 19.44 19.43 19.44 19.20 20.18 7,143,090 19.634 -1.97%
2025-12-02 0 19.83 19.78 19.83 19.61 20.20 5,057,300 100,539,535 19.880 19.83 19.78 19.83 19.61 20.20 5,057,300 19.880 0.30%
2025-12-01 0 19.77 19.75 19.77 19.36 20.10 5,574,587 109,886,705 19.712 19.77 19.75 19.77 19.36 20.10 5,574,587 19.712 1.38%
2025-11-28 0 19.50 19.50 19.52 18.40 19.90 8,959,030 173,232,314 19.336 19.50 19.50 19.52 18.40 19.90 8,959,030 19.336 5.41%
2025-11-27 0 18.50 18.49 18.50 18.20 18.80 6,088,200 112,983,080 18.558 18.50 18.49 18.50 18.20 18.80 6,088,200 18.558 2.15%
2025-11-26 0 18.11 18.11 18.12 18.11 19.10 11,428,800 210,413,253 18.411 18.11 18.11 18.12 18.11 19.10 11,428,800 18.411 -3.36%
2025-11-25 0 18.74 18.72 18.74 18.67 19.86 10,811,090 207,612,818 19.204 18.74 18.72 18.74 18.67 19.86 10,811,090 19.204 -3.15%
2025-11-24 0 19.35 19.28 19.35 19.00 19.59 6,767,600 130,493,043 19.282 19.35 19.28 19.35 19.00 19.59 6,767,600 19.282 2.27%
2025-11-21 0 18.92 18.92 18.99 18.70 20.04 16,937,700 323,435,495 19.096 18.92 18.92 18.99 18.70 20.04 16,937,700 19.096 -6.24%
2025-11-20 0 20.18 20.18 20.20 20.10 22.80 22,886,158 484,156,761 21.155 20.18 20.18 20.20 20.10 22.80 22,886,158 21.155 -10.39%
2025-11-19 0 22.52 22.52 22.56 22.36 23.78 12,034,517 278,182,136 23.115 22.52 22.52 22.56 22.36 23.78 12,034,517 23.115 -4.17%
2025-11-18 0 23.50 23.42 23.50 22.40 23.98 17,342,062 407,367,170 23.490 23.50 23.42 23.50 22.40 23.98 17,342,062 23.490 3.43%
2025-11-17 0 22.72 22.70 22.72 21.76 22.74 9,496,800 211,599,508 22.281 22.72 22.70 22.72 21.76 22.74 9,496,800 22.281 4.41%
2025-11-14 0 21.76 21.76 21.82 21.16 22.60 10,520,300 230,578,409 21.917 21.76 21.76 21.82 21.16 22.60 10,520,300 21.917 0.18%
2025-11-13 0 21.72 21.70 21.72 21.40 22.18 10,044,655 218,196,632 21.723 21.72 21.70 21.72 21.40 22.18 10,044,655 21.723 -1.36%
2025-11-12 0 22.02 22.00 22.02 21.60 22.46 6,393,600 141,078,608 22.066 22.02 22.00 22.02 21.60 22.46 6,393,600 22.066 -0.45%
2025-11-11 0 22.12 22.10 22.12 21.76 22.28 6,243,015 137,625,669 22.045 22.12 22.10 22.12 21.76 22.28 6,243,015 22.045 0.36%
2025-11-10 0 22.04 21.98 22.04 21.38 22.74 13,017,263 284,438,612 21.851 22.04 21.98 22.04 21.38 22.74 13,017,263 21.851 -0.90%
2025-11-07 0 22.24 22.24 22.26 22.16 23.20 8,981,700 203,630,869 22.672 22.24 22.24 22.26 22.16 23.20 8,981,700 22.672 -3.22%
2025-11-06 0 22.98 22.98 23.00 22.20 23.66 11,575,635 264,073,716 22.813 22.98 22.98 23.00 22.20 23.66 11,575,635 22.813 -1.96%
2025-11-05 0 23.44 23.42 23.44 21.70 23.50 13,310,200 304,381,890 22.868 23.44 23.42 23.44 21.70 23.50 13,310,200 22.868 3.44%
2025-11-04 0 22.66 22.64 22.66 22.30 24.44 19,394,300 445,467,535 22.969 22.66 22.64 22.66 22.30 24.44 19,394,300 22.969 -5.98%
2025-11-03 0 24.10 24.10 24.12 23.56 25.70 19,617,900 474,875,486 24.206 24.10 24.10 24.12 23.56 25.70 19,617,900 24.206 -3.98%
2025-10-31 0 25.10 25.10 25.18 24.78 26.38 20,421,286 521,410,513 25.533 25.10 25.10 25.18 24.78 26.38 20,421,286 25.533 0.48%
2025-10-30 0 24.98 24.94 24.98 24.34 25.88 26,731,417 671,421,843 25.117 24.98 24.94 24.98 24.34 25.88 26,731,417 25.117 0.89%
2025-10-28 0 24.76 24.76 24.78 23.90 25.08 19,024,482 465,018,005 24.443 24.76 24.76 24.78 23.90 25.08 19,024,482 24.443 0.32%
2025-10-27 0 24.68 24.66 24.68 22.80 25.38 36,921,078 900,678,015 24.395 24.68 24.66 24.68 22.80 25.38 36,921,078 24.395 7.49%
2025-10-24 0 22.96 22.96 22.98 21.66 23.30 22,169,130 503,878,486 22.729 22.96 22.96 22.98 21.66 23.30 22,169,130 22.729 7.29%
2025-10-23 0 21.40 21.40 21.42 20.84 22.22 12,772,700 272,396,875 21.326 21.40 21.40 21.42 20.84 22.22 12,772,700 21.326 -3.08%
2025-10-22 0 22.08 22.06 22.08 20.84 22.66 17,287,127 380,834,375 22.030 22.08 22.06 22.08 20.84 22.66 17,287,127 22.030 4.74%
2025-10-21 0 21.08 21.06 21.08 20.76 21.96 10,134,800 217,962,436 21.506 21.08 21.06 21.08 20.76 21.96 10,134,800 21.506 2.03%
2025-10-20 0 20.66 20.66 20.68 19.91 20.96 9,490,041 193,221,021 20.360 20.66 20.66 20.68 19.91 20.96 9,490,041 20.360 4.03%
2025-10-17 0 19.86 19.86 19.87 19.80 22.60 23,436,300 489,227,627 20.875 19.86 19.86 19.87 19.80 22.60 23,436,300 20.875 -11.26%
2025-10-16 0 22.38 22.36 22.38 22.02 23.24 14,141,137 318,347,526 22.512 22.38 22.36 22.38 22.02 23.24 14,141,137 22.512 -2.70%
2025-10-15 0 23.00 22.98 23.00 21.06 23.32 33,849,217 769,177,280 22.724 23.00 22.98 23.00 21.06 23.32 33,849,217 22.724 9.21%
2025-10-14 0 21.06 21.04 21.06 20.84 21.60 14,328,658 303,364,782 21.172 21.06 21.04 21.06 20.84 21.60 14,328,658 21.172 -0.19%
2025-10-13 0 21.10 21.08 21.10 20.14 21.60 18,017,200 379,180,202 21.045 21.10 21.08 21.10 20.14 21.60 18,017,200 21.045 0.09%
2025-10-10 0 21.08 21.08 21.10 20.06 21.30 17,747,402 370,428,617 20.872 21.08 21.08 21.10 20.06 21.30 17,747,402 20.872 2.23%
2025-10-09 0 20.62 20.62 20.64 19.78 21.38 19,326,175 401,044,315 20.751 20.62 20.62 20.64 19.78 21.38 19,326,175 20.751 5.31%
2025-10-08 0 19.58 19.52 19.58 19.38 20.40 3,224,600 63,178,233 19.593 19.58 19.52 19.58 19.38 20.40 3,224,600 19.593 -2.59%
2025-10-06 0 20.10 20.06 20.10 19.82 20.30 1,471,000 29,480,919 20.041 20.10 20.06 20.10 19.82 20.30 1,471,000 20.041 -0.50%
2025-10-03 0 20.20 20.18 20.20 19.95 20.58 1,598,700 32,172,824 20.124 20.20 20.18 20.20 19.95 20.58 1,598,700 20.124 -0.10%
2025-10-02 0 20.22 20.20 20.22 20.04 21.00 4,139,593 83,915,952 20.272 20.22 20.20 20.22 20.04 21.00 4,139,593 20.272 -2.41%
2025-09-30 0 20.72 20.72 20.74 20.06 20.76 11,887,054 242,403,311 20.392 20.72 20.72 20.74 20.06 20.76 11,887,054 20.392 2.27%
2025-09-29 0 20.26 20.24 20.26 19.61 20.44 10,816,602 217,335,615 20.093 20.26 20.24 20.26 19.61 20.44 10,816,602 20.093 3.00%
2025-09-26 0 19.67 19.67 19.68 19.67 21.00 13,870,900 281,571,078 20.299 19.67 19.67 19.68 19.67 21.00 13,870,900 20.299 -5.34%
2025-09-25 0 20.78 20.76 20.78 20.58 21.64 22,218,767 466,080,724 20.977 20.78 20.76 20.78 20.58 21.64 22,218,767 20.977 -0.29%
2025-09-24 0 20.84 20.82 20.84 19.29 21.24 27,160,667 557,592,572 20.529 20.84 20.82 20.84 19.29 21.24 27,160,667 20.529 4.20%
2025-09-23 0 20.00 19.99 20.00 19.60 20.86 12,652,300 252,706,586 19.973 20.00 19.99 20.00 19.60 20.86 12,652,300 19.973 -2.34%
2025-09-22 0 20.48 20.46 20.48 19.97 20.88 14,981,800 306,093,242 20.431 20.48 20.46 20.48 19.97 20.88 14,981,800 20.431 1.39%
2025-09-19 0 20.20 20.18 20.20 19.58 20.78 19,134,913 385,994,221 20.172 20.20 20.18 20.20 19.58 20.78 19,134,913 20.172 1.20%
2025-09-18 0 19.96 19.95 19.96 19.00 21.30 48,287,765 971,351,118 20.116 19.96 19.95 19.96 19.00 21.30 48,287,765 20.116 4.34%
2025-09-17 0 19.13 19.12 19.13 18.15 19.18 18,784,037 351,766,272 18.727 19.13 19.12 19.13 18.15 19.18 18,784,037 18.727 4.99%
2025-09-16 0 18.22 18.21 18.22 18.02 18.55 7,347,562 134,175,985 18.261 18.22 18.21 18.22 18.02 18.55 7,347,562 18.261 0.05%
2025-09-15 0 18.21 18.21 18.22 18.15 18.62 10,711,725 196,785,264 18.371 18.21 18.21 18.22 18.15 18.62 10,711,725 18.371 1.00%
2025-09-12 0 18.03 18.03 18.04 17.96 18.56 10,629,700 193,384,194 18.193 18.03 18.03 18.04 17.96 18.56 10,629,700 18.193 -0.50%
2025-09-11 0 18.12 18.11 18.12 17.71 18.18 6,353,609 114,509,312 18.023 18.12 18.11 18.12 17.71 18.18 6,353,609 18.023 0.50%
2025-09-10 0 18.03 18.02 18.03 17.88 18.45 8,410,000 151,688,421 18.037 18.03 18.02 18.03 17.88 18.45 8,410,000 18.037 -1.69%
2025-09-09 0 18.34 18.30 18.34 18.21 18.73 6,661,918 122,602,916 18.404 18.34 18.30 18.34 18.21 18.73 6,661,918 18.404 -1.61%
2025-09-08 0 18.64 18.64 18.65 18.05 18.70 9,578,300 177,295,901 18.510 18.64 18.64 18.65 18.05 18.70 9,578,300 18.510 1.30%
2025-09-05 0 18.40 18.38 18.40 18.00 18.40 7,695,300 140,381,259 18.242 18.40 18.38 18.40 18.00 18.40 7,695,300 18.242 2.51%
2025-09-04 0 17.95 17.95 17.96 17.59 18.40 10,036,762 180,579,945 17.992 17.95 17.95 17.96 17.59 18.40 10,036,762 17.992 0.45%
2025-09-03 0 17.87 17.87 17.88 17.80 18.40 6,286,025 113,185,391 18.006 17.87 17.87 17.88 17.80 18.40 6,286,025 18.006 -1.00%
2025-09-02 0 18.05 18.03 18.05 17.88 18.85 12,288,444 223,277,836 18.170 18.05 18.03 18.05 17.88 18.85 12,288,444 18.170 -2.54%
2025-09-01 0 18.52 18.52 18.53 18.44 19.30 11,399,800 212,236,941 18.618 18.52 18.52 18.53 18.44 19.30 11,399,800 18.618 -2.17%
2025-08-29 0 18.93 18.92 18.93 18.65 19.50 15,074,548 285,045,793 18.909 18.93 18.92 18.93 18.65 19.50 15,074,548 18.909 -1.61%
2025-08-28 0 19.24 19.23 19.24 17.98 19.39 19,740,950 369,759,180 18.731 19.24 19.23 19.24 17.98 19.39 19,740,950 18.731 2.89%
2025-08-27 0 18.70 18.70 18.71 18.60 19.64 18,472,586 354,847,926 19.209 18.70 18.70 18.71 18.60 19.64 18,472,586 19.209 -1.73%
2025-08-26 0 19.03 19.02 19.03 18.43 19.21 16,150,950 305,629,594 18.923 19.03 19.02 19.03 18.43 19.21 16,150,950 18.923 2.64%
2025-08-25 0 18.54 18.54 18.55 18.44 19.30 22,951,713 428,979,421 18.691 18.54 18.54 18.55 18.44 19.30 22,951,713 18.691 -3.94%
2025-08-22 0 19.30 19.29 19.30 17.58 19.66 57,252,694 1,091,815,659 19.070 19.30 19.29 19.30 17.58 19.66 57,252,694 19.070 9.85%
2025-08-21 0 17.57 17.57 17.58 17.51 18.08 8,501,175 150,495,898 17.703 17.57 17.57 17.58 17.51 18.08 8,501,175 17.703 -2.12%
2025-08-20 0 17.95 17.92 17.95 17.60 18.39 11,210,400 200,374,439 17.874 17.95 17.92 17.95 17.60 18.39 11,210,400 17.874 -2.45%
2025-08-19 0 18.40 18.40 18.41 18.29 18.96 11,207,199 208,372,391 18.593 18.40 18.40 18.41 18.29 18.96 11,207,199 18.593 -0.92%
2025-08-18 0 18.57 18.56 18.57 18.16 18.76 14,488,771 268,469,333 18.529 18.57 18.56 18.57 18.16 18.76 14,488,771 18.529 0.81%
2025-08-15 0 18.42 18.42 18.43 17.71 18.43 13,447,528 242,636,425 18.043 18.42 18.42 18.43 17.71 18.43 13,447,528 18.043 2.73%
2025-08-14 0 17.93 17.93 17.94 17.76 18.50 11,297,692 204,557,054 18.106 17.93 17.93 17.94 17.76 18.50 11,297,692 18.106 -0.61%
2025-08-13 0 18.04 18.04 18.05 17.46 18.06 11,134,205 198,443,219 17.823 18.04 18.04 18.05 17.46 18.06 11,134,205 17.823 2.62%
2025-08-12 0 17.58 17.58 17.59 17.44 18.28 18,654,858 334,180,004 17.914 17.58 17.58 17.59 17.44 18.28 18,654,858 17.914 -0.90%
2025-08-11 0 17.74 17.73 17.74 17.68 18.10 11,858,575 205,479,687 17.328 17.74 17.73 17.74 17.68 18.10 11,858,575 17.328 0.74%
2025-08-08 0 17.61 17.61 17.63 17.61 17.95 7,476,556 132,654,786 17.743 17.61 17.61 17.63 17.61 17.95 7,476,556 17.743 -0.73%
2025-08-07 0 17.74 17.74 17.75 17.40 18.40 15,599,877 279,975,918 17.947 17.74 17.74 17.75 17.40 18.40 15,599,877 17.947 1.72%
2025-08-06 0 17.44 17.44 17.45 17.44 18.07 8,058,754 142,593,806 17.694 17.44 17.44 17.45 17.44 18.07 8,058,754 17.694 -1.86%
2025-08-05 0 17.77 17.77 17.80 17.73 18.07 5,007,334 89,401,326 17.854 17.77 17.77 17.80 17.73 18.07 5,007,334 17.854 0.45%
2025-08-04 0 17.69 17.69 17.70 17.38 17.84 3,774,525 66,809,870 17.700 17.69 17.69 17.70 17.38 17.84 3,774,525 17.700 1.32%
2025-08-01 0 17.46 17.46 17.48 17.30 17.70 4,091,733 71,476,844 17.469 17.46 17.46 17.48 17.30 17.70 4,091,733 17.469 0.34%
2025-07-31 0 17.40 17.38 17.40 17.30 17.74 4,782,709 83,795,900 17.521 17.40 17.38 17.40 17.30 17.74 4,782,709 17.521 -1.14%
2025-07-30 0 17.60 17.60 17.62 17.46 17.88 5,958,000 105,174,588 17.653 17.60 17.60 17.62 17.46 17.88 5,958,000 17.653 -1.68%
2025-07-29 0 17.90 17.88 17.90 17.72 18.20 6,828,166 121,732,844 17.828 17.90 17.88 17.90 17.72 18.20 6,828,166 17.828 -1.21%
2025-07-28 0 18.12 18.12 18.14 18.08 18.66 6,023,945 109,609,581 18.196 18.12 18.12 18.14 18.08 18.66 6,023,945 18.196 -2.37%
2025-07-25 0 18.56 18.54 18.56 17.92 18.62 15,516,600 283,830,453 18.292 18.56 18.54 18.56 17.92 18.62 15,516,600 18.292 1.75%
2025-07-24 0 18.24 18.24 18.26 17.94 18.44 11,024,900 201,033,956 18.235 18.24 18.24 18.26 17.94 18.44 11,024,900 18.235 1.79%
2025-07-23 0 17.92 17.92 17.94 17.88 18.22 7,456,800 134,360,793 18.019 17.92 17.92 17.94 17.88 18.22 7,456,800 18.019 -0.11%
2025-07-22 0 17.94 17.92 17.94 17.90 18.36 6,549,700 118,441,475 18.083 17.94 17.92 17.94 17.90 18.36 6,549,700 18.083 -2.50%
2025-07-21 0 18.40 18.38 18.40 18.28 18.68 6,056,800 111,490,392 18.407 18.40 18.38 18.40 18.28 18.68 6,056,800 18.407 -1.08%
2025-07-18 0 18.60 18.58 18.60 18.10 18.80 8,936,200 164,509,545 18.409 18.60 18.58 18.60 18.10 18.80 8,936,200 18.409 1.09%
2025-07-17 0 18.40 18.38 18.40 18.06 18.50 6,822,650 124,870,931 18.302 18.40 18.38 18.40 18.06 18.50 6,822,650 18.302 1.32%
2025-07-16 0 18.16 18.16 18.18 18.02 18.74 11,808,100 216,814,708 18.362 18.16 18.16 18.18 18.02 18.74 11,808,100 18.362 0.33%
2025-07-15 0 18.10 18.08 18.10 17.66 18.16 6,744,800 120,994,750 17.939 18.10 18.08 18.10 17.66 18.16 6,744,800 17.939 0.11%
2025-07-14 0 18.08 18.06 18.08 17.82 18.28 5,097,100 91,943,101 18.038 18.08 18.06 18.08 17.82 18.28 5,097,100 18.038 0.33%
2025-07-11 0 18.02 18.00 18.02 17.72 18.46 10,099,434 181,921,111 18.013 18.02 18.00 18.02 17.72 18.46 10,099,434 18.013 2.50%
2025-07-10 0 17.58 17.58 17.60 17.28 17.88 5,318,500 93,037,994 17.493 17.58 17.58 17.60 17.28 17.88 5,318,500 17.493 1.03%
2025-07-09 0 17.40 17.38 17.40 17.32 17.76 5,050,300 88,473,574 17.518 17.40 17.38 17.40 17.32 17.76 5,050,300 17.518 -0.46%
2025-07-08 0 17.48 17.46 17.48 17.32 17.56 5,543,300 96,547,621 17.417 17.48 17.46 17.48 17.32 17.56 5,543,300 17.417 0.11%
2025-07-07 0 17.46 17.44 17.46 17.38 17.82 3,939,600 68,759,311 17.453 17.46 17.44 17.46 17.38 17.82 3,939,600 17.453 -1.80%
2025-07-04 0 17.78 17.78 17.80 17.42 18.12 5,999,400 106,286,431 17.716 17.78 17.78 17.80 17.42 18.12 5,999,400 17.716 0.57%
2025-07-03 0 17.68 17.66 17.68 17.66 17.98 5,493,500 97,584,838 17.764 17.68 17.66 17.68 17.66 17.98 5,493,500 17.764 -1.01%
2025-07-02 0 17.86 17.84 17.86 17.80 18.30 6,832,413 122,161,770 17.880 17.86 17.84 17.86 17.80 18.30 6,832,413 17.880 -1.98%
2025-06-30 0 18.22 18.22 18.24 18.12 18.66 4,731,077 86,793,416 18.345 18.22 18.22 18.24 18.12 18.66 4,731,077 18.345 -0.44%
2025-06-27 0 18.30 18.28 18.30 18.20 18.60 4,328,400 79,520,262 18.372 18.30 18.28 18.30 18.20 18.60 4,328,400 18.372 0.11%
2025-06-26 0 18.28 18.22 18.28 18.14 18.88 7,511,000 137,991,900 18.372 18.28 18.22 18.28 18.14 18.88 7,511,000 18.372 -2.35%
2025-06-25 0 18.72 18.70 18.72 18.44 19.16 11,005,800 206,932,657 18.802 18.72 18.70 18.72 18.44 19.16 11,005,800 18.802 0.65%
2025-06-24 0 18.60 18.58 18.60 18.04 19.20 18,097,400 336,418,162 18.589 18.60 18.58 18.60 18.04 19.20 18,097,400 18.589 5.44%
2025-06-23 0 17.64 17.62 17.64 17.28 17.84 5,383,500 94,333,608 17.523 17.64 17.62 17.64 17.28 17.84 5,383,500 17.523 -1.89%
2025-06-20 0 17.98 17.96 17.98 17.80 18.54 5,023,600 90,544,132 18.024 17.98 17.96 17.98 17.80 18.54 5,023,600 18.024 -1.53%
2025-06-19 0 18.26 18.24 18.26 18.22 19.30 13,252,960 249,166,088 18.801 18.26 18.24 18.26 18.22 19.30 13,252,960 18.801 0.11%
2025-06-18 0 18.24 18.22 18.24 17.78 18.26 3,411,400 61,496,758 18.027 18.24 18.22 18.24 17.78 18.26 3,411,400 18.027 0.33%
2025-06-17 0 18.18 18.16 18.18 17.98 18.42 3,771,900 68,467,160 18.152 18.18 18.16 18.18 17.98 18.42 3,771,900 18.152 0.00%
2025-06-16 0 18.18 18.16 18.18 17.58 18.52 7,231,420 130,263,766 18.014 18.18 18.16 18.18 17.58 18.52 7,231,420 18.014 2.36%
2025-06-13 0 17.76 17.76 17.78 17.58 18.64 9,085,300 162,393,341 17.874 17.76 17.76 17.78 17.58 18.64 9,085,300 17.874 -3.48%
2025-06-12 0 18.40 18.40 18.42 18.40 18.94 6,616,700 123,130,155 18.609 18.40 18.40 18.42 18.40 18.94 6,616,700 18.609 -2.85%
2025-06-11 0 18.94 18.94 18.96 18.82 19.54 6,980,075 133,393,262 19.111 18.94 18.94 18.96 18.82 19.54 6,980,075 19.111 -1.15%
2025-06-10 0 19.16 19.16 19.18 18.74 19.40 7,175,207 136,738,987 19.057 19.16 19.16 19.18 18.74 19.40 7,175,207 19.057 0.84%
2025-06-09 0 19.00 18.98 19.00 18.86 19.20 4,539,800 86,324,090 19.015 19.00 18.98 19.00 18.86 19.20 4,539,800 19.015 -0.21%
2025-06-06 0 19.04 19.04 19.06 18.80 19.24 3,477,377 65,976,058 18.973 19.04 19.04 19.06 18.80 19.24 3,477,377 18.973 -0.10%
2025-06-05 0 19.06 19.06 19.08 18.94 19.56 6,426,662 123,218,823 19.173 19.06 19.06 19.08 18.94 19.56 6,426,662 19.173 -0.10%
2025-06-04 0 19.08 19.06 19.08 18.70 19.08 5,520,300 104,241,810 18.883 19.08 19.06 19.08 18.70 19.08 5,520,300 18.883 1.71%
2025-06-03 0 18.76 18.76 18.78 18.20 18.98 6,475,800 120,549,224 18.615 18.76 18.76 18.78 18.20 18.98 6,475,800 18.615 3.76%
2025-06-02 0 18.08 18.02 18.08 17.68 18.50 1,042,180 18,740,776 17.982 18.08 18.02 18.08 17.68 18.50 1,042,180 17.982 -2.90%
2025-05-30 0 18.62 18.62 18.64 18.20 19.02 10,254,400 189,954,531 18.524 18.62 18.62 18.64 18.20 19.02 10,254,400 18.524 -2.62%
2025-05-29 0 19.12 19.12 19.14 17.50 19.46 20,091,900 376,666,567 18.747 19.12 19.12 19.14 17.50 19.46 20,091,900 18.747 9.63%
2025-05-28 0 17.44 17.44 17.46 17.40 18.00 4,356,200 76,938,797 17.662 17.44 17.44 17.46 17.40 18.00 4,356,200 17.662 -0.57%
2025-05-27 0 17.54 17.54 17.56 17.42 17.92 4,679,900 82,476,922 17.624 17.54 17.54 17.56 17.42 17.92 4,679,900 17.624 -1.46%
2025-05-26 0 17.80 17.80 17.84 17.70 18.60 5,877,300 105,534,327 17.956 17.80 17.80 17.84 17.70 18.60 5,877,300 17.956 -3.89%
2025-05-23 0 18.52 18.52 18.54 18.40 19.06 7,121,000 132,963,946 18.672 18.52 18.52 18.54 18.40 19.06 7,121,000 18.672 0.65%
2025-05-22 0 18.40 18.40 18.42 18.32 18.90 4,608,881 85,540,757 18.560 18.40 18.40 18.42 18.32 18.90 4,608,881 18.560 0.00%
2025-05-21 0 18.40 18.38 18.40 18.14 18.70 5,520,300 101,761,278 18.434 18.40 18.38 18.40 18.14 18.70 5,520,300 18.434 1.10%
2025-05-20 0 18.20 18.20 18.24 18.12 18.46 4,352,100 79,573,233 18.284 18.20 18.20 18.24 18.12 18.46 4,352,100 18.284 -0.66%
2025-05-19 0 18.32 18.32 18.34 18.28 18.80 4,462,400 81,936,019 18.361 18.32 18.32 18.34 18.28 18.80 4,462,400 18.361 -1.93%
2025-05-16 0 18.68 18.66 18.68 18.26 19.12 5,114,900 95,992,313 18.767 18.68 18.66 18.68 18.26 19.12 5,114,900 18.767 0.97%
2025-05-15 0 18.50 18.50 18.52 18.32 19.26 6,024,800 112,257,328 18.633 18.50 18.50 18.52 18.32 19.26 6,024,800 18.633 -3.24%
2025-05-14 0 19.12 19.12 19.16 18.88 19.58 5,067,200 96,808,901 19.105 19.12 19.12 19.16 18.88 19.58 5,067,200 19.105 -0.62%
2025-05-13 0 19.24 19.18 19.24 19.14 20.15 6,611,200 129,312,690 19.560 19.24 19.18 19.24 19.14 20.15 6,611,200 19.560 -3.51%
2025-05-12 0 19.94 19.92 19.94 18.74 19.96 10,771,600 208,319,900 19.340 19.94 19.92 19.94 18.74 19.96 10,771,600 19.340 6.97%
2025-05-09 0 18.64 18.60 18.64 18.38 19.26 5,149,500 95,719,578 18.588 18.64 18.60 18.64 18.38 19.26 5,149,500 18.588 -2.20%
2025-05-08 0 19.06 19.06 19.08 19.02 19.50 5,932,200 113,979,802 19.214 19.06 19.06 19.08 19.02 19.50 5,932,200 19.214 -1.95%
2025-05-07 0 19.44 19.44 19.46 19.22 20.25 7,759,584 153,049,192 19.724 19.44 19.44 19.46 19.22 20.25 7,759,584 19.724 -0.61%
2025-05-06 0 19.56 19.56 19.58 19.50 20.00 6,263,875 123,358,849 19.694 19.56 19.56 19.58 19.50 20.00 6,263,875 19.694 -2.20%
2025-05-02 0 20.00 19.98 20.00 18.72 20.30 2,509,200 49,432,623 19.701 20.00 19.98 20.00 18.72 20.30 2,509,200 19.701 4.06%
2025-04-30 0 19.22 19.22 19.24 19.04 19.40 6,552,700 126,145,404 19.251 19.22 19.22 19.24 19.04 19.40 6,552,700 19.251 0.73%
2025-04-29 0 19.08 19.08 19.10 18.80 19.46 7,337,700 140,525,226 19.151 19.08 19.08 19.10 18.80 19.46 7,337,700 19.151 0.63%
2025-04-28 0 18.96 18.96 18.98 18.42 19.36 6,643,100 125,277,979 18.858 18.96 18.96 18.98 18.42 19.36 6,643,100 18.858 0.74%
2025-04-25 0 18.82 18.82 18.92 18.82 19.66 7,951,200 153,192,594 19.267 18.82 18.82 18.92 18.82 19.66 7,951,200 19.267 -0.53%
2025-04-24 0 18.92 18.92 18.94 18.74 19.44 9,629,940 183,716,397 19.078 18.92 18.92 18.94 18.74 19.44 9,629,940 19.078 0.00%
2025-04-23 0 18.92 18.92 18.94 18.30 19.26 13,544,091 255,244,696 18.845 18.92 18.92 18.94 18.30 19.26 13,544,091 18.845 5.11%
2025-04-22 0 18.00 17.98 18.00 17.82 18.38 4,973,000 89,744,157 18.046 18.00 17.98 18.00 17.82 18.38 4,973,000 18.046 0.78%
2025-04-17 0 17.86 17.82 17.86 17.22 18.18 6,545,900 117,283,817 17.917 17.86 17.82 17.86 17.22 18.18 6,545,900 17.917 1.25%
2025-04-16 0 17.64 17.64 17.70 17.42 18.38 8,582,100 152,561,390 17.777 17.64 17.64 17.70 17.42 18.38 8,582,100 17.777 -3.82%
2025-04-15 0 18.34 18.34 18.36 18.14 19.36 14,984,600 280,092,854 18.692 18.34 18.34 18.36 18.14 19.36 14,984,600 18.692 1.21%
2025-04-14 0 18.12 18.10 18.12 17.80 18.54 14,842,900 268,665,238 18.101 18.12 18.10 18.12 17.80 18.54 14,842,900 18.101 1.80%
2025-04-11 0 17.80 17.78 17.80 16.64 18.20 23,470,100 413,553,944 17.620 17.80 17.78 17.80 16.64 18.20 23,470,100 17.620 6.84%
2025-04-10 0 16.66 16.66 16.68 16.66 17.52 19,107,700 327,568,731 17.143 16.66 16.66 16.68 16.66 17.52 19,107,700 17.143 2.46%
2025-04-09 0 16.26 16.26 16.28 14.50 16.44 21,141,400 331,768,072 15.693 16.26 16.26 16.28 14.50 16.44 21,141,400 15.693 3.44%
2025-04-08 0 15.72 15.72 15.74 15.06 16.62 21,470,962 338,966,208 15.787 15.72 15.72 15.74 15.06 16.62 21,470,962 15.787 3.69%
2025-04-07 0 15.16 15.14 15.16 15.16 19.28 36,569,054 621,632,126 16.999 15.16 15.14 15.16 15.16 19.28 36,569,054 16.999 -26.76%
2025-04-03 0 20.70 20.65 20.70 20.50 21.25 11,036,966 229,377,383 20.783 20.70 20.65 20.70 20.50 21.25 11,036,966 20.783 -2.82%
2025-04-02 0 21.30 21.30 21.35 21.30 22.60 15,056,900 329,195,360 21.863 21.30 21.30 21.35 21.30 22.60 15,056,900 21.863 -4.91%
2025-04-01 0 22.40 22.35 22.40 22.30 23.15 9,253,334 210,362,936 22.734 22.40 22.35 22.40 22.30 23.15 9,253,334 22.734 -1.32%
2025-03-31 0 22.70 22.60 22.70 22.45 24.05 12,061,333 279,241,502 23.152 22.70 22.60 22.70 22.45 24.05 12,061,333 23.152 -0.44%
2025-03-28 0 22.80 22.80 22.85 22.80 23.90 11,403,400 264,568,323 23.201 22.80 22.80 22.85 22.80 23.90 11,403,400 23.201 -2.56%
2025-03-27 0 23.40 23.40 23.45 22.80 24.50 19,111,800 451,824,430 23.641 23.40 23.40 23.45 22.80 24.50 19,111,800 23.641 -1.47%
2025-03-26 0 23.75 23.70 23.75 21.60 24.40 20,639,120 475,075,627 23.018 23.75 23.70 23.75 21.60 24.40 20,639,120 23.018 8.20%
2025-03-25 0 21.95 21.95 22.00 21.80 23.10 8,063,800 179,476,950 22.257 21.95 21.95 22.00 21.80 23.10 8,063,800 22.257 -4.98%
2025-03-24 0 23.10 23.00 23.10 22.20 23.55 8,378,700 189,778,584 22.650 23.10 23.00 23.10 22.20 23.55 8,378,700 22.650 -1.07%
2025-03-21 0 23.35 23.30 23.35 22.80 23.90 11,241,600 261,266,015 23.241 23.35 23.30 23.35 22.80 23.90 11,241,600 23.241 0.86%
2025-03-20 0 23.15 23.15 23.20 22.90 24.25 15,787,800 372,017,031 23.564 23.15 23.15 23.20 22.90 24.25 15,787,800 23.564 -2.73%
2025-03-19 0 23.80 23.80 23.85 23.75 25.00 17,484,800 421,232,545 24.091 23.80 23.80 23.85 23.75 25.00 17,484,800 24.091 -3.84%
2025-03-18 0 24.75 24.75 24.80 24.20 24.95 14,470,333 355,825,775 24.590 24.75 24.75 24.80 24.20 24.95 14,470,333 24.590 1.02%
2025-03-17 0 24.50 24.50 24.55 24.15 25.75 18,636,200 456,721,195 24.507 24.50 24.50 24.55 24.15 25.75 18,636,200 24.507 -4.11%
2025-03-14 0 25.55 25.50 25.55 25.15 26.45 21,162,000 540,586,385 25.545 25.55 25.50 25.55 25.15 26.45 21,162,000 25.545 -1.16%
2025-03-13 0 25.85 25.85 25.90 25.05 26.80 50,006,660 1,297,830,812 25.953 25.85 25.85 25.90 25.05 26.80 50,006,660 25.953 5.51%
2025-03-12 0 24.50 24.50 24.55 24.10 25.75 21,845,683 545,984,664 24.993 24.50 24.50 24.55 24.10 25.75 21,845,683 24.993 -0.20%
2025-03-11 0 24.55 24.55 24.60 22.80 25.10 32,370,700 790,640,478 24.425 24.55 24.55 24.60 22.80 25.10 32,370,700 24.425 5.14%
2025-03-10 0 23.35 23.35 23.40 23.05 24.20 14,337,808 339,736,792 23.695 23.35 23.35 23.40 23.05 24.20 14,337,808 23.695 0.43%
2025-03-07 0 23.25 23.25 23.30 22.90 24.80 25,756,792 613,796,880 23.830 23.25 23.25 23.30 22.90 24.80 25,756,792 23.830 -2.92%
2025-03-06 0 23.95 23.95 24.00 23.80 24.90 29,208,764 709,477,087 24.290 23.95 23.95 24.00 23.80 24.90 29,208,764 24.290 3.01%
2025-03-05 0 23.25 23.25 23.30 20.95 23.55 39,072,794 874,829,144 22.390 23.25 23.25 23.30 20.95 23.55 39,072,794 22.390 12.86%
2025-03-04 0 20.60 20.60 20.65 19.62 20.95 19,192,400 389,669,660 20.303 20.60 20.60 20.65 19.62 20.95 19,192,400 20.303 -1.20%
2025-03-03 0 20.85 20.80 20.85 20.80 21.95 14,467,400 307,846,650 21.279 20.85 20.80 20.85 20.80 21.95 14,467,400 21.279 -0.24%
2025-02-28 0 20.90 20.90 20.95 20.85 23.70 33,261,050 729,027,263 21.918 20.90 20.90 20.95 20.85 23.70 33,261,050 21.918 -11.25%
2025-02-27 0 23.55 23.55 23.60 23.50 25.35 35,585,000 866,515,927 24.351 23.55 23.55 23.60 23.50 25.35 35,585,000 24.351 -1.67%
2025-02-26 0 23.95 23.90 23.95 23.85 25.60 29,914,700 732,863,330 24.498 23.95 23.90 23.95 23.85 25.60 29,914,700 24.498 -4.20%
2025-02-25 0 25.00 24.95 25.00 23.35 25.50 29,633,804 723,939,792 24.430 25.00 24.95 25.00 23.35 25.50 29,633,804 24.430 0.20%
2025-02-24 0 24.95 24.95 25.00 24.90 27.20 37,186,054 965,787,432 25.972 24.95 24.95 25.00 24.90 27.20 37,186,054 25.972 -6.20%
2025-02-21 0 26.60 26.55 26.60 26.05 27.20 29,197,253 775,944,462 26.576 26.60 26.55 26.60 26.05 27.20 29,197,253 26.576 0.19%
2025-02-20 0 26.55 26.55 26.60 25.75 27.00 25,526,619 676,306,256 26.494 26.55 26.55 26.60 25.75 27.00 25,526,619 26.494 -2.21%
2025-02-19 0 27.15 27.10 27.15 24.60 27.45 52,969,711 1,396,583,717 26.366 27.15 27.10 27.15 24.60 27.45 52,969,711 26.366 3.23%
2025-02-18 0 26.30 26.25 26.30 25.40 27.65 45,991,300 1,212,914,810 26.373 26.30 26.25 26.30 25.40 27.65 45,991,300 26.373 3.54%
2025-02-17 0 25.40 25.35 25.40 23.75 26.85 58,645,572 1,485,010,541 25.322 25.40 25.35 25.40 23.75 26.85 58,645,572 25.322 8.32%
2025-02-14 0 23.45 23.40 23.45 22.55 23.50 33,796,800 782,574,500 23.155 23.45 23.40 23.45 22.55 23.50 33,796,800 23.155 4.22%
2025-02-13 0 22.50 22.45 22.50 22.25 23.75 29,377,500 672,351,697 22.887 22.50 22.45 22.50 22.25 23.75 29,377,500 22.887 1.12%
2025-02-12 0 22.25 22.25 22.30 21.65 23.25 39,322,307 887,537,604 22.571 22.25 22.25 22.30 21.65 23.25 39,322,307 22.571 -0.45%
2025-02-11 0 22.35 22.35 22.40 22.10 24.80 50,887,218 1,190,551,587 23.396 22.35 22.35 22.40 22.10 24.80 50,887,218 23.396 -4.69%
2025-02-10 0 23.45 23.40 23.45 19.04 33.00 121,930,395 2,916,717,436 23.921 23.45 23.40 23.45 19.04 33.00 121,930,395 23.921 -39.56%
2025-02-07 0 38.80 38.80 38.85 28.70 43.85 17,670,536 653,947,238 37.008 38.80 38.80 38.85 28.70 43.85 17,670,536 37.008 37.59%
2025-02-06 0 28.20 28.15 28.20 25.10 28.80 2,283,000 62,497,390 27.375 28.20 28.15 28.20 25.10 28.80 2,283,000 27.375 12.35%
2025-02-05 0 25.10 25.10 25.20 24.85 25.65 264,900 6,659,715 25.140 25.10 25.10 25.20 24.85 25.65 264,900 25.140 -1.57%
2025-02-04 0 25.50 25.50 25.70 24.05 25.75 111,200 2,800,070 25.180 25.50 25.50 25.70 24.05 25.75 111,200 25.180 3.66%
2025-02-03 0 24.60 24.40 24.60 24.00 25.45 84,800 2,076,440 24.486 24.60 24.40 24.60 24.00 25.45 84,800 24.486 -3.91%
2025-01-28 0 25.60 25.60 25.75 25.60 25.80 112,200 2,885,610 25.718 25.60 25.60 25.75 25.60 25.80 112,200 25.718 -1.73%
2025-01-27 0 26.05 25.90 26.05 25.85 27.00 302,400 7,974,425 26.370 26.05 25.90 26.05 25.85 27.00 302,400 26.370 -1.51%
2025-01-24 0 26.45 26.45 26.55 25.50 26.80 400,100 10,481,615 26.197 26.45 26.45 26.55 25.50 26.80 400,100 26.197 2.12%
2025-01-23 0 25.90 25.90 26.00 25.80 26.40 133,900 3,475,180 25.954 25.90 25.90 26.00 25.80 26.40 133,900 25.954 0.39%
2025-01-22 0 25.80 25.75 25.90 25.65 26.70 303,200 7,863,855 25.936 25.80 25.75 25.90 25.65 26.70 303,200 25.936 -4.27%
2025-01-21 0 26.95 26.80 26.95 26.25 27.30 333,900 8,912,167 26.691 26.95 26.80 26.95 26.25 27.30 333,900 26.691 1.70%
2025-01-20 0 26.50 26.50 26.60 26.20 27.00 245,900 6,517,520 26.505 26.50 26.50 26.60 26.20 27.00 245,900 26.505 1.15%
2025-01-17 0 26.20 26.20 26.35 26.05 26.60 259,000 6,826,045 26.355 26.20 26.20 26.35 26.05 26.60 259,000 26.355 -0.95%
2025-01-16 0 26.45 26.40 26.45 25.95 27.75 254,300 6,717,790 26.417 26.45 26.40 26.45 25.95 27.75 254,300 26.417 -0.56%
2025-01-15 0 26.60 26.40 26.65 25.75 26.80 293,400 7,690,735 26.212 26.60 26.40 26.65 25.75 26.80 293,400 26.212 -1.30%
2025-01-14 0 26.95 26.80 26.95 26.10 27.55 502,200 13,490,035 26.862 26.95 26.80 26.95 26.10 27.55 502,200 26.862 3.26%
2025-01-13 0 26.10 26.10 26.30 25.60 26.70 309,000 8,107,560 26.238 26.10 26.10 26.30 25.60 26.70 309,000 26.238 0.97%
2025-01-10 0 25.85 25.85 25.90 25.50 28.00 865,300 22,838,700 26.394 25.85 25.85 25.90 25.50 28.00 865,300 26.394 -4.08%
2025-01-09 0 26.95 26.85 26.95 26.75 28.30 612,300 16,755,080 27.364 26.95 26.85 26.95 26.75 28.30 612,300 27.364 -0.19%
2025-01-08 0 27.00 27.00 27.10 26.55 28.70 429,400 11,857,650 27.614 27.00 27.00 27.10 26.55 28.70 429,400 27.614 -5.59%
2025-01-07 0 28.60 28.45 28.60 27.70 29.40 655,300 18,812,720 28.709 28.60 28.45 28.60 27.70 29.40 655,300 28.709 2.14%
2025-01-06 0 28.00 27.65 28.00 27.10 28.15 475,800 13,170,405 27.681 28.00 27.65 28.00 27.10 28.15 475,800 27.681 0.72%
2025-01-03 0 27.80 27.75 27.80 27.00 28.75 660,700 18,509,710 28.015 27.80 27.75 27.80 27.00 28.75 660,700 28.015 2.96%
2025-01-02 0 27.00 27.00 27.10 26.90 28.80 374,100 10,286,735 27.497 27.00 27.00 27.10 26.90 28.80 374,100 27.497 -6.25%
2024-12-31 0 28.80 28.75 28.80 27.50 30.00 821,600 23,553,215 28.667 28.80 28.75 28.80 27.50 30.00 821,600 28.667 3.41%
2024-12-30 0 27.85 27.85 28.05 27.50 29.10 493,200 13,792,855 27.966 27.85 27.85 28.05 27.50 29.10 493,200 27.966 -3.63%
2024-12-27 0 28.90 28.80 28.90 26.50 29.20 1,102,900 31,031,960 28.137 28.90 28.80 28.90 26.50 29.20 1,102,900 28.137 9.68%
2024-12-24 0 26.35 26.30 26.35 26.05 26.85 223,800 5,928,315 26.489 26.35 26.30 26.35 26.05 26.85 223,800 26.489 0.19%
2024-12-23 0 26.30 26.30 26.45 25.90 26.95 390,800 10,313,275 26.390 26.30 26.30 26.45 25.90 26.95 390,800 26.390 0.00%
2024-12-20 0 26.30 26.00 26.30 25.40 28.10 647,900 17,372,060 26.813 26.30 26.00 26.30 25.40 28.10 647,900 26.813 -3.31%
2024-12-19 0 27.20 27.15 27.20 27.00 28.70 657,100 18,135,740 27.600 27.20 27.15 27.20 27.00 28.70 657,100 27.600 -5.72%
2024-12-18 0 28.85 28.85 29.00 27.35 29.50 1,308,500 37,358,450 28.551 28.85 28.85 29.00 27.35 29.50 1,308,500 28.551 2.12%
2024-12-17 0 28.25 28.15 28.25 27.55 30.25 1,082,000 31,290,100 28.919 28.25 28.15 28.25 27.55 30.25 1,082,000 28.919 -1.57%
2024-12-16 0 28.70 28.70 29.00 28.45 32.00 1,342,500 40,398,355 30.092 28.70 28.70 29.00 28.45 32.00 1,342,500 30.092 -4.65%
2024-12-13 0 30.10 29.90 30.10 27.80 33.80 3,016,800 93,736,290 31.071 30.10 29.90 30.10 27.80 33.80 3,016,800 31.071 8.47%
2024-12-12 0 27.75 27.75 28.00 27.30 28.50 338,100 9,446,320 27.939 27.75 27.75 28.00 27.30 28.50 338,100 27.939 -2.29%
2024-12-11 0 28.40 28.40 28.45 28.00 29.90 463,900 13,366,930 28.814 28.40 28.40 28.45 28.00 29.90 463,900 28.814 -4.05%
2024-12-10 0 29.60 29.60 29.70 28.45 30.20 621,100 18,242,655 29.372 29.60 29.60 29.70 28.45 30.20 621,100 29.372 -1.00%
2024-12-09 0 29.90 29.90 30.00 29.30 38.60 2,475,000 79,842,660 32.260 29.90 29.90 30.00 29.30 38.60 2,475,000 32.260 -15.42%
2024-12-06 0 35.35 35.20 35.35 34.25 36.90 475,918 16,858,765 35.424 35.35 35.20 35.35 34.25 36.90 475,918 35.424 -0.70%
2024-12-05 0 35.60 35.30 35.60 31.50 35.60 532,500 17,851,925 33.525 35.60 35.30 35.60 31.50 35.60 532,500 33.525 11.08%
2024-12-04 0 32.05 32.05 32.30 30.60 32.50 284,800 9,038,900 31.738 32.05 32.05 32.30 30.60 32.50 284,800 31.738 4.06%
2024-12-03 0 30.80 30.80 30.95 30.45 32.50 202,800 6,331,980 31.223 30.80 30.80 30.95 30.45 32.50 202,800 31.223 -4.50%
2024-12-02 0 32.25 32.25 32.30 29.85 32.80 294,800 9,385,290 31.836 32.25 32.25 32.30 29.85 32.80 294,800 31.836 5.56%
2024-11-29 0 30.55 30.55 30.75 28.80 31.75 684,800 20,918,270 30.547 30.55 30.55 30.75 28.80 31.75 684,800 30.547 3.91%
2024-11-28 0 29.40 29.35 29.40 26.90 29.40 480,800 13,421,930 27.916 29.40 29.35 29.40 26.90 29.40 480,800 27.916 8.09%
2024-11-27 0 27.20 27.15 27.45 26.00 28.05 336,800 9,071,185 26.933 27.20 27.15 27.45 26.00 28.05 336,800 26.933 0.74%
2024-11-26 0 27.00 26.95 27.00 26.55 28.80 241,700 6,716,710 27.789 27.00 26.95 27.00 26.55 28.80 241,700 27.789 -1.46%
2024-11-25 0 27.40 27.20 27.40 24.00 27.70 226,100 5,893,565 26.066 27.40 27.20 27.40 24.00 27.70 226,100 26.066 11.38%
2024-11-22 0 24.60 23.85 24.40 22.00 25.00 38,600 912,415 23.638 24.60 23.85 24.40 22.00 25.00 38,600 23.638 0.82%
2024-11-21 0 24.40 24.15 24.45 24.00 24.70 19,700 477,665 24.247 24.40 24.15 24.45 24.00 24.70 19,700 24.247 -1.21%
2024-11-20 0 24.70 24.25 24.80 24.30 25.20 21,300 528,285 24.802 24.70 24.25 24.80 24.30 25.20 21,300 24.802 0.00%
2024-11-19 0 24.70 24.05 24.70 24.30 25.95 39,500 986,020 24.963 24.70 24.05 24.70 24.30 25.95 39,500 24.963 0.00%
2024-11-18 0 24.70 24.60 25.00 23.85 25.05 25,500 626,680 24.576 24.70 24.60 25.00 23.85 25.05 25,500 24.576 0.82%
2024-11-15 0 24.50 24.00 24.50 24.25 26.50 19,300 475,895 24.658 24.50 24.00 24.50 24.25 26.50 19,300 24.658 -2.00%
2024-11-14 0 25.00 24.40 26.00 24.40 26.10 41,400 1,052,125 25.414 25.00 24.40 26.00 24.40 26.10 41,400 25.414 -3.10%
2024-11-13 0 25.80 25.80 25.85 25.50 28.00 47,600 1,259,920 26.469 25.80 25.80 25.85 25.50 28.00 47,600 26.469 -0.77%
2024-11-12 0 26.00 25.80 26.00 25.50 27.70 123,500 3,290,720 26.646 26.00 25.80 26.00 25.50 27.70 123,500 26.646 0.58%
2024-11-11 0 25.85 25.55 25.85 23.65 25.95 163,400 4,135,430 25.309 25.85 25.55 25.85 23.65 25.95 163,400 25.309 7.26%
2024-11-08 0 24.10 23.60 24.10 23.25 24.50 59,800 1,423,550 23.805 24.10 23.60 24.10 23.25 24.50 59,800 23.805 0.84%
2024-11-07 0 23.90 23.60 23.90 23.50 24.70 36,700 887,805 24.191 23.90 23.60 23.90 23.50 24.70 36,700 24.191 -1.85%
2024-11-06 0 24.35 23.85 24.35 23.10 24.55 131,800 3,151,565 23.912 24.35 23.85 24.35 23.10 24.55 131,800 23.912 2.74%
2024-11-05 0 23.70 23.70 24.00 23.20 24.00 62,100 1,463,600 23.568 23.70 23.70 24.00 23.20 24.00 62,100 23.568 -0.42%
2024-11-04 0 23.80 23.80 23.90 22.70 25.00 132,800 3,122,830 23.515 23.80 23.80 23.90 22.70 25.00 132,800 23.515 0.85%
2024-11-01 0 23.60 23.20 23.60 21.90 23.70 79,200 1,824,465 23.036 23.60 23.20 23.60 21.90 23.70 79,200 23.036 6.31%
2024-10-31 0 22.20 21.80 22.20 21.45 22.60 128,660 2,815,117 21.880 22.20 21.80 22.20 21.45 22.60 128,660 21.880 0.45%
2024-10-30 0 22.10 22.10 22.65 21.05 22.90 73,000 1,626,590 22.282 22.10 22.10 22.65 21.05 22.90 73,000 22.282 -2.43%
2024-10-29 0 22.65 22.10 22.65 21.65 23.00 76,800 1,720,065 22.397 22.65 22.10 22.65 21.65 23.00 76,800 22.397 1.80%
2024-10-28 0 22.25 22.05 22.40 20.70 22.40 160,500 3,449,495 21.492 22.25 22.05 22.40 20.70 22.40 160,500 21.492 -1.55%
2024-10-25 0 22.60 22.50 23.95 22.50 24.50 146,940 3,371,483 22.945 22.60 22.50 23.95 22.50 24.50 146,940 22.945 -3.62%
2024-10-24 0 23.45 23.45 24.25 23.30 26.95 124,300 3,081,405 24.790 23.45 23.45 24.25 23.30 26.95 124,300 24.790 -5.44%
2024-10-23 0 24.80 24.60 24.80 24.30 25.15 28,500 703,555 24.686 24.80 24.60 24.80 24.30 25.15 28,500 24.686 -1.00%
2024-10-22 0 25.05 25.05 25.20 24.30 26.30 28,000 696,140 24.862 25.05 25.05 25.20 24.30 26.30 28,000 24.862 -3.65%
2024-10-21 0 26.00 25.30 26.00 23.60 26.45 112,100 2,838,615 25.322 26.00 25.30 26.00 23.60 26.45 112,100 25.322 6.34%
2024-10-18 0 24.45 24.45 25.00 22.55 24.95 80,900 1,940,860 23.991 24.45 24.45 25.00 22.55 24.95 80,900 23.991 8.91%
2024-10-17 0 22.45 22.40 23.15 22.45 25.45 128,200 3,043,685 23.742 22.45 22.40 23.15 22.45 25.45 128,200 23.742 -5.07%
2024-10-16 0 23.65 23.65 24.50 23.65 25.35 91,200 2,224,340 24.390 23.65 23.65 24.50 23.65 25.35 91,200 24.390 -8.51%
2024-10-15 0 25.85 25.30 25.85 25.30 27.10 92,500 2,363,850 25.555 25.85 25.30 25.85 25.30 27.10 92,500 25.555 -3.54%
2024-10-14 0 26.80 26.80 27.05 25.25 27.25 68,600 1,811,050 26.400 26.80 26.80 27.05 25.25 27.25 68,600 26.400 -1.47%
2024-10-10 0 27.20 27.05 27.50 26.45 27.75 120,300 3,271,715 27.196 27.20 27.05 27.50 26.45 27.75 120,300 27.196 1.87%
2024-10-09 0 26.70 25.50 26.70 25.50 28.50 155,400 4,104,385 26.412 26.70 25.50 26.70 25.50 28.50 155,400 26.412 -0.37%
2024-10-08 0 26.80 26.80 27.00 26.55 30.00 249,605 6,893,880 27.619 26.80 26.80 27.00 26.55 30.00 249,605 27.619 -9.76%
2024-10-07 0 29.70 29.55 29.70 29.25 33.25 359,805 11,233,630 31.221 29.70 29.55 29.70 29.25 33.25 359,805 31.221 0.68%
2024-10-04 0 29.50 29.45 29.50 25.55 30.25 347,700 9,936,550 28.578 29.50 29.45 29.50 25.55 30.25 347,700 28.578 9.26%
2024-10-03 0 27.00 26.90 27.00 26.75 31.30 402,100 11,311,090 28.130 27.00 26.90 27.00 26.75 31.30 402,100 28.130 -14.01%
2024-10-02 0 31.40 31.40 31.90 29.85 32.90 494,500 15,620,360 31.588 31.40 31.40 31.90 29.85 32.90 494,500 31.588 -0.95%
2024-09-30 0 31.70 31.70 31.90 30.20 32.20 964,900 30,449,130 31.557 31.70 31.70 31.90 30.20 32.20 964,900 31.557 4.97%
2024-09-27 0 30.20 30.20 30.30 26.35 31.00 1,151,000 32,265,470 28.033 30.20 30.20 30.30 26.35 31.00 1,151,000 28.033 12.69%
2024-09-26 0 26.80 26.65 26.80 24.80 26.95 858,800 22,542,410 26.249 26.80 26.65 26.80 24.80 26.95 858,800 26.249 8.06%
2024-09-25 0 24.80 24.80 24.85 23.40 26.15 759,600 18,432,945 24.267 24.80 24.80 24.85 23.40 26.15 759,600 24.267 -0.40%
2024-09-24 0 24.90 24.90 25.00 22.30 25.40 1,541,200 35,733,210 23.185 24.90 24.90 25.00 22.30 25.40 1,541,200 23.185 10.91%
2024-09-23 0 22.45 22.45 22.85 21.30 23.50 579,900 13,227,910 22.811 22.45 22.45 22.85 21.30 23.50 579,900 22.811 3.94%
2024-09-20 0 21.60 21.30 21.60 21.00 21.60 51,000 1,087,670 21.327 21.60 21.30 21.60 21.00 21.60 51,000 21.327 0.47%
2024-09-19 0 21.50 21.20 21.50 21.00 21.60 57,400 1,226,150 21.361 21.50 21.20 21.50 21.00 21.60 57,400 21.361 2.38%
2024-09-17 0 21.00 20.85 21.00 20.70 21.30 134,800 2,823,775 20.948 21.00 20.85 21.00 20.70 21.30 134,800 20.948 0.48%
2024-09-16 0 20.90 20.55 20.90 19.00 23.00 346,100 7,202,674 20.811 20.90 20.55 20.90 19.00 23.00 346,100 20.811 -7.52%
2024-09-13 0 22.60 22.40 22.65 21.65 23.00 379,700 8,479,755 22.333 22.60 22.40 22.65 21.65 23.00 379,700 22.333 2.73%
2024-09-12 0 22.00 21.60 22.00 21.30 22.00 28,800 623,070 21.634 22.00 21.60 22.00 21.30 22.00 28,800 21.634 1.85%
2024-09-11 0 21.60 21.60 21.70 21.60 22.00 28,700 624,275 21.752 21.60 21.60 21.70 21.60 22.00 28,700 21.752 -1.59%
2024-09-10 0 21.95 21.95 22.00 21.40 22.20 126,700 2,776,725 21.916 21.95 21.95 22.00 21.40 22.20 126,700 21.916 2.57%
2024-09-09 0 21.40 21.00 21.40 20.65 21.80 51,500 1,093,930 21.241 21.40 21.00 21.40 20.65 21.80 51,500 21.241 -1.83%
2024-09-05 0 21.80 21.55 21.80 21.25 22.25 159,800 3,453,010 21.608 21.80 21.55 21.80 21.25 22.25 159,800 21.608 -1.36%
2024-09-04 0 22.10 21.60 22.10 20.40 22.50 348,300 7,405,715 21.262 22.10 21.60 22.10 20.40 22.50 348,300 21.262 0.68%
2024-09-03 0 21.95 21.95 22.25 21.70 23.00 226,800 5,052,385 22.277 21.95 21.95 22.25 21.70 23.00 226,800 22.277 0.23%
2024-09-02 0 21.90 21.90 22.00 21.60 25.95 665,500 15,091,170 22.676 21.90 21.90 22.00 21.60 25.95 665,500 22.676 -16.41%
2024-08-30 0 26.20 26.20 26.55 23.05 27.90 1,011,900 26,587,510 26.275 26.20 26.20 26.55 23.05 27.90 1,011,900 26.275 14.16%
2024-08-29 0 22.95 22.75 22.95 20.00 23.30 985,800 21,914,605 22.230 22.95 22.75 22.95 20.00 23.30 985,800 22.230 12.50%
2024-08-28 0 20.40 20.40 20.50 20.20 21.00 68,800 1,406,290 20.440 20.40 20.40 20.50 20.20 21.00 68,800 20.440 0.99%
2024-08-27 0 20.20 20.10 20.20 19.92 20.50 50,100 1,012,748 20.215 20.20 20.10 20.20 19.92 20.50 50,100 20.215 -1.22%
2024-08-26 0 20.45 20.40 20.45 19.96 21.10 146,100 2,993,262 20.488 20.45 20.40 20.45 19.96 21.10 146,100 20.488 2.66%
2024-08-23 0 19.92 19.92 20.20 19.44 20.50 114,700 2,300,936 20.060 19.92 19.92 20.20 19.44 20.50 114,700 20.060 1.12%
2024-08-22 0 19.70 19.66 19.72 19.34 20.00 103,000 2,015,770 19.571 19.70 19.66 19.72 19.34 20.00 103,000 19.571 0.61%
2024-08-21 0 19.58 19.58 19.72 19.28 19.92 77,100 1,509,708 19.581 19.58 19.58 19.72 19.28 19.92 77,100 19.581 -0.51%
2024-08-20 0 19.68 19.68 19.88 19.60 20.10 42,500 839,347 19.749 19.68 19.68 19.88 19.60 20.10 42,500 19.749 -2.09%
2024-08-19 0 20.10 19.90 20.25 19.50 20.40 95,200 1,891,200 19.866 20.10 19.90 20.25 19.50 20.40 95,200 19.866 0.60%
2024-08-16 0 19.98 19.92 19.98 19.50 20.40 116,200 2,306,441 19.849 19.98 19.92 19.98 19.50 20.40 116,200 19.849 -0.84%
2024-08-15 0 20.15 20.15 20.35 20.05 20.90 80,000 1,633,990 20.425 20.15 20.15 20.35 20.05 20.90 80,000 20.425 -1.23%
2024-08-14 0 20.40 20.40 20.50 19.50 21.45 1,077,900 22,414,997 20.795 20.40 20.40 20.50 19.50 21.45 1,077,900 20.795 4.62%
2024-08-13 0 19.50 19.50 19.60 19.06 20.40 293,600 5,685,366 19.364 19.50 19.50 19.60 19.06 20.40 293,600 19.364 -4.41%
2024-08-12 0 20.40 20.40 20.45 20.40 21.95 287,000 5,937,525 20.688 20.40 20.40 20.45 20.40 21.95 287,000 20.688 -5.12%
2024-08-09 0 21.50 21.45 21.50 20.80 22.50 829,100 17,903,445 21.594 21.50 21.45 21.50 20.80 22.50 829,100 21.594 5.13%
2024-08-08 0 20.45 20.45 20.80 18.28 22.80 3,326,300 70,461,654 21.183 20.45 20.45 20.80 18.28 22.80 3,326,300 21.183

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top