Hang Seng CMS Bloomberg US Treasury 1-3 Year Index ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03436  2024-09-16    
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
2026-02-16 0 78.28 78.28 78.34 - - 0 0 - 78.28 78.28 78.34 - - 0 - 0.00%
2026-02-13 0 78.28 78.20 78.28 78.20 78.28 270 21,122 78.230 78.28 78.20 78.28 78.20 78.28 270 78.230 0.08%
2026-02-12 0 78.22 78.14 78.22 78.26 78.26 1,280 100,172 78.259 78.22 78.14 78.22 78.26 78.26 1,280 78.259 -0.05%
2026-02-11 0 78.26 78.20 78.26 - - 0 0 - 78.26 78.20 78.26 - - 0 - 0.00%
2026-02-10 0 78.26 78.14 78.26 78.20 78.28 14,450 1,130,412 78.229 78.26 78.14 78.26 78.20 78.28 14,450 78.229 0.26%
2026-02-09 0 78.06 78.00 78.10 78.06 78.08 140 10,930 78.071 78.06 78.00 78.10 78.06 78.08 140 78.071 -0.05%
2026-02-06 0 78.10 78.10 78.18 - - 0 0 - 78.10 78.10 78.18 - - 0 - 0.13%
2026-02-05 0 78.00 77.94 78.02 77.98 78.02 15,070 1,175,720 78.017 78.00 77.94 78.02 77.98 78.02 15,070 78.017 0.05%
2026-02-04 0 77.96 76.00 - 77.96 77.96 1,090 84,976 77.960 77.96 76.00 - 77.96 77.96 1,090 77.960 -0.05%
2026-02-03 0 78.00 77.94 78.02 78.00 78.00 2,710 211,380 78.000 78.00 77.94 78.02 78.00 78.00 2,710 78.000 0.03%
2026-02-02 0 77.98 77.96 - - - 0 0 - 77.98 77.96 - - - 0 - 0.05%
2026-01-30 0 77.94 77.86 77.94 77.88 77.96 190 14,806 77.926 77.94 77.86 77.94 77.88 77.96 190 77.926 0.13%
2026-01-29 0 77.84 76.00 77.86 77.84 77.84 2,420 188,372 77.840 77.84 76.00 77.86 77.84 77.84 2,420 77.840 0.03%
2026-01-28 0 77.82 76.00 77.86 77.82 77.82 60 4,669 77.817 77.82 76.00 77.86 77.82 77.82 60 77.817 0.00%
2026-01-27 0 77.82 77.74 77.82 77.80 77.82 1,120 87,157 77.819 77.82 77.74 77.82 77.80 77.82 1,120 77.819 0.10%
2026-01-26 0 77.74 76.00 - 77.68 77.74 80 6,215 77.688 77.74 76.00 - 77.68 77.74 80 77.688 0.03%
2026-01-23 0 77.72 77.68 77.76 77.72 77.72 6,390 496,630 77.720 77.72 77.68 77.76 77.72 77.72 6,390 77.720 0.00%
2026-01-22 0 77.72 77.64 77.72 77.72 77.72 10 777 77.700 77.72 77.64 77.72 77.72 77.72 10 77.700 0.00%
2026-01-21 0 77.72 77.64 77.72 77.66 77.74 1,720 133,636 77.695 77.72 77.64 77.72 77.66 77.74 1,720 77.695 0.10%
2026-01-20 0 77.64 - - 77.64 77.70 2,510 194,877 77.640 77.64 - - 77.64 77.70 2,510 77.640 0.03%
2026-01-19 0 77.62 77.60 77.68 77.62 77.62 5,000 388,100 77.620 77.62 77.60 77.68 77.62 77.62 5,000 77.620 -0.15%
2026-01-16 0 77.74 - - 77.74 77.74 2,300 178,802 77.740 77.74 - - 77.74 77.74 2,300 77.740 0.00%
2026-01-15 0 77.74 77.70 77.78 77.74 77.74 19,280 1,498,827 77.740 77.74 77.70 77.78 77.74 77.74 19,280 77.740 0.03%
2026-01-14 0 77.72 77.68 - 77.72 77.72 760 59,067 77.720 77.72 77.68 - 77.72 77.72 760 77.720 0.08%
2026-01-13 0 77.66 77.64 77.72 77.66 77.74 1,230 95,537 77.672 77.66 77.64 77.72 77.66 77.74 1,230 77.672 0.05%
2026-01-12 0 77.62 77.62 77.70 77.62 77.62 2,430 188,616 77.620 77.62 77.62 77.70 77.62 77.62 2,430 77.620 -0.13%
2026-01-09 0 77.72 - 77.80 77.72 77.72 500 38,860 77.720 77.72 - 77.80 77.72 77.72 500 77.720 0.00%
2026-01-08 0 77.72 77.68 77.80 77.70 77.72 3,290 255,633 77.700 77.72 77.68 77.80 77.70 77.72 3,290 77.700 0.10%
2026-01-07 0 77.64 77.64 77.68 77.62 77.68 430 33,395 77.663 77.64 77.64 77.68 77.62 77.68 430 77.663 0.05%
2026-01-06 0 77.60 - 78.40 77.60 77.68 2,510 194,792 77.606 77.60 - 78.40 77.60 77.68 2,510 77.606 -0.03%
2026-01-05 0 77.62 77.60 77.68 77.62 77.62 17,690 1,373,097 77.620 77.62 77.60 77.68 77.62 77.62 17,690 77.620 0.00%
2026-01-02 0 77.62 77.58 77.62 77.62 77.68 4,960 384,979 77.617 77.62 77.58 77.62 77.62 77.68 4,960 77.617 0.02%
2025-12-31 0 78.38 78.38 78.40 - - 3,800 297,920 78.400 77.60 77.60 77.62 - - 3,838 77.622 0.15%
2025-12-30 0 78.26 78.22 78.80 - - 0 0 - 77.48 77.44 78.02 - - 0 - 0.13%
2025-12-29 0 78.16 - 78.80 78.14 78.22 8,930 697,810 78.142 77.38 - 78.02 77.36 77.44 9,020 77.367 -0.03%
2025-12-24 0 78.18 78.16 78.80 - - 0 0 - 77.40 77.38 78.02 - - 0 - -0.08%
2025-12-23 0 78.24 78.12 78.24 78.24 78.24 16,720 1,307,436 78.196 77.46 77.34 77.46 77.46 77.46 16,888 77.420 0.00%
2025-12-22 0 78.24 78.18 78.24 - - 5,000 391,200 78.240 77.46 77.40 77.46 - - 5,050 77.463 0.00%
2025-12-19 0 78.24 78.20 78.28 - - 0 0 - 77.46 77.42 77.50 - - 0 - 0.00%
2025-12-18 0 78.24 78.20 78.30 - - 0 0 - 77.46 77.42 77.52 - - 0 - 0.10%
2025-12-17 0 78.16 77.70 78.80 78.12 78.16 7,240 565,806 78.150 77.38 76.93 78.02 77.34 77.38 7,313 77.374 -0.10%
2025-12-16 0 78.24 77.70 78.60 78.24 78.24 100 7,824 78.240 77.46 76.93 77.82 77.46 77.46 101 77.463 0.13%
2025-12-15 0 78.14 77.70 78.60 - - 0 0 - 77.36 76.93 77.82 - - 0 - 0.00%
2025-12-12 0 78.14 77.70 78.60 - - 0 0 - 77.36 76.93 77.82 - - 0 - 0.05%
2025-12-11 0 78.10 78.10 78.18 - - 0 0 - 77.32 77.32 77.40 - - 0 - 0.03%
2025-12-10 0 78.08 78.00 78.08 78.10 78.10 260 20,306 78.100 77.30 77.23 77.30 77.32 77.32 263 77.325 -0.03%
2025-12-09 0 78.10 78.02 78.10 78.02 78.10 3,210 250,700 78.100 77.32 77.25 77.32 77.25 77.32 3,242 77.324 0.08%
2025-12-08 0 78.04 78.04 78.12 78.04 78.04 200 15,608 78.040 77.27 77.27 77.34 77.27 77.27 202 77.265 -0.10%
2025-12-05 0 78.12 78.12 78.20 78.00 78.12 15,360 1,198,114 78.002 77.34 77.34 77.42 77.23 77.34 15,514 77.228 -0.10%
2025-12-04 0 78.20 78.12 78.22 - - 0 0 - 77.42 77.34 77.44 - - 0 - 0.00%
2025-12-03 0 78.20 78.12 78.20 78.20 78.28 1,120 87,622 78.234 77.42 77.34 77.42 77.42 77.50 1,131 77.457 0.05%
2025-12-02 0 78.16 78.16 78.20 78.16 78.16 150 11,724 78.160 77.38 77.38 77.42 77.38 77.38 152 77.384 0.00%
2025-12-01 0 78.16 78.16 78.24 - - 0 0 - 77.38 77.38 77.46 - - 0 - 0.08%
2025-11-28 0 78.10 78.10 78.18 - - 0 0 - 77.32 77.32 77.40 - - 0 - 0.00%
2025-11-27 0 78.10 78.02 78.10 - - 0 0 - 77.32 77.25 77.32 - - 0 - -0.08%
2025-11-26 0 78.16 78.08 78.16 78.04 78.16 5,060 395,482 78.158 77.38 77.30 77.38 77.27 77.38 5,111 77.383 0.13%
2025-11-25 0 78.06 78.00 78.08 - - 0 0 - 77.29 77.23 77.30 - - 0 - 0.00%
2025-11-24 0 78.06 78.06 78.14 - - 0 0 - 77.29 77.29 77.36 - - 0 - 0.05%
2025-11-21 0 78.02 78.00 78.08 77.94 78.10 10,380 809,812 78.017 77.25 77.23 77.30 77.17 77.32 10,484 77.242 0.10%
2025-11-20 0 77.94 77.94 77.98 77.94 78.00 3,020 235,379 77.940 77.17 77.17 77.21 77.17 77.23 3,050 77.166 -0.13%
2025-11-19 0 78.04 78.02 78.08 78.04 78.10 5,500 429,400 78.073 77.27 77.25 77.30 77.27 77.32 5,555 77.298 0.18%
2025-11-18 0 77.90 77.90 77.94 77.82 77.90 6,850 533,438 77.874 77.13 77.13 77.17 77.05 77.13 6,919 77.101 0.13%
2025-11-17 0 77.80 77.78 77.80 77.78 77.80 5,350 416,158 77.787 77.03 77.01 77.03 77.01 77.03 5,404 77.014 0.05%
2025-11-14 0 77.76 77.76 77.84 77.76 77.78 520 40,442 77.773 76.99 76.99 77.07 76.99 77.01 525 77.001 -0.10%
2025-11-13 0 77.84 77.78 77.84 77.82 77.90 29,380 2,287,725 77.867 77.07 77.01 77.07 77.05 77.13 29,675 77.094 0.05%
2025-11-12 0 77.80 77.80 77.88 77.80 77.90 13,880 1,080,550 77.849 77.03 77.03 77.11 77.03 77.13 14,019 77.077 0.00%
2025-11-11 0 77.80 77.80 77.84 77.80 77.80 260 20,228 77.800 77.03 77.03 77.07 77.03 77.03 263 77.028 0.00%
2025-11-10 0 77.80 77.80 77.86 77.80 77.82 50,000 3,890,000 77.800 77.03 77.03 77.09 77.03 77.05 50,501 77.028 -0.03%
2025-11-07 0 77.82 77.82 77.90 77.82 77.88 3,110 242,026 77.822 77.05 77.05 77.13 77.05 77.11 3,141 77.049 0.05%
2025-11-06 0 77.78 77.72 77.78 - - 0 0 - 77.01 76.95 77.01 - - 0 - 0.00%
2025-11-05 0 77.78 77.78 77.82 - - 0 0 - 77.01 77.01 77.05 - - 0 - 0.05%
2025-11-04 0 77.74 77.74 77.82 77.72 77.80 10,060 782,663 77.800 76.97 76.97 77.05 76.95 77.03 10,161 77.027 0.05%
2025-11-03 0 77.70 77.68 77.76 77.70 77.88 72,500 5,634,646 77.719 76.93 76.91 76.99 76.93 77.11 73,227 76.948 -0.03%
2025-10-31 0 77.72 77.66 77.72 77.74 77.78 10,000 777,600 77.760 76.95 76.89 76.95 76.97 77.01 10,100 76.988 0.18%
2025-10-30 0 77.58 77.58 77.66 77.58 77.72 23,060 1,788,983 77.579 76.81 76.81 76.89 76.81 76.95 23,291 76.809 -0.15%
2025-10-28 0 77.70 77.70 77.78 77.70 77.80 19,000 1,477,260 77.751 76.93 76.93 77.01 76.93 77.03 19,191 76.979 -0.05%
2025-10-27 0 77.74 77.70 77.74 - - 0 0 - 76.97 76.93 76.97 - - 0 - 0.00%
2025-10-24 0 77.74 77.72 77.80 77.74 77.74 1,690 131,380 77.740 76.97 76.95 77.03 76.97 76.97 1,707 76.968 -0.05%
2025-10-23 0 77.78 77.78 77.82 - - 0 0 - 77.01 77.01 77.05 - - 0 - 0.05%
2025-10-22 0 77.74 77.72 77.80 - - 0 0 - 76.97 76.95 77.03 - - 0 - 0.00%
2025-10-21 0 77.74 77.70 77.76 - - 0 0 - 76.97 76.93 76.99 - - 0 - 0.00%
2025-10-20 0 77.74 77.66 77.74 77.74 77.74 150 11,661 77.740 76.97 76.89 76.97 76.97 76.97 152 76.968 -0.03%
2025-10-17 0 77.76 77.76 77.84 - - 0 0 - 76.99 76.99 77.07 - - 0 - 0.03%
2025-10-16 0 77.74 77.66 77.74 77.84 77.84 40 3,113 77.825 76.97 76.89 76.97 77.07 77.07 40 77.052 0.00%
2025-10-15 0 77.74 77.72 77.80 - - 0 0 - 76.97 76.95 77.03 - - 0 - 0.00%
2025-10-14 0 77.74 77.66 77.74 - - 0 0 - 76.97 76.89 76.97 - - 0 - -0.03%
2025-10-13 0 77.76 77.74 77.82 77.76 77.76 5,120 398,131 77.760 76.99 76.97 77.05 76.99 76.99 5,171 76.988 0.13%
2025-10-10 0 77.66 77.62 77.72 77.66 77.66 5,500 427,130 77.660 76.89 76.85 76.95 76.89 76.89 5,555 76.889 -0.08%
2025-10-09 0 77.72 77.64 77.72 77.72 77.78 6,300 489,837 77.752 76.95 76.87 76.95 76.95 77.01 6,363 76.980 -0.05%
2025-10-08 0 77.76 77.68 77.76 77.76 77.76 50 3,888 77.760 76.99 76.91 76.99 76.99 76.99 51 76.988 0.08%
2025-10-06 0 77.70 77.68 77.76 77.70 77.70 2,110 163,947 77.700 76.93 76.91 76.99 76.93 76.93 2,131 76.929 -0.94%
2025-10-03 0 78.44 78.44 78.52 78.44 78.44 4,010 314,544 78.440 77.66 77.66 77.74 77.66 77.66 4,050 77.661 0.03%
2025-10-02 0 78.42 78.42 78.46 - - 0 0 - 77.64 77.64 77.68 - - 0 - 1.00%
2025-09-30 0 78.42 78.34 78.42 78.42 78.42 620 48,620 78.419 76.87 76.79 76.87 76.87 76.87 632 76.870 0.13%
2025-09-29 0 78.32 78.26 78.34 78.32 78.32 2,230 174,653 78.320 76.77 76.71 76.79 76.77 76.77 2,275 76.773 0.00%
2025-09-26 0 78.32 78.26 78.34 - - 0 0 - 76.77 76.71 76.79 - - 0 - 0.00%
2025-09-25 0 78.32 78.24 78.32 78.32 78.34 190 14,884 78.337 76.77 76.69 76.77 76.77 76.79 194 76.789 0.03%
2025-09-24 0 78.30 78.30 78.38 - - 0 0 - 76.75 76.75 76.83 - - 0 - 0.03%
2025-09-23 0 78.28 78.22 78.30 - - 0 0 - 76.73 76.67 76.75 - - 0 - 0.00%
2025-09-22 0 78.28 78.20 78.28 78.28 78.28 260 20,352 78.277 76.73 76.66 76.73 76.73 76.73 265 76.731 -0.10%
2025-09-19 0 78.36 78.28 78.36 - - 6,300 493,164 78.280 76.81 76.73 76.81 - - 6,427 76.734 0.00%
2025-09-18 0 78.36 78.36 78.38 78.36 78.38 2,810 220,203 78.364 76.81 76.81 76.83 76.81 76.83 2,867 76.816 -0.05%
2025-09-17 0 78.40 78.38 78.44 78.40 78.40 390 30,576 78.400 76.85 76.83 76.89 76.85 76.85 398 76.851 0.00%
2025-09-16 0 78.40 78.40 78.42 - - 0 0 - 76.85 76.85 76.87 - - 0 - 0.15%
2025-09-15 0 78.28 78.24 78.30 78.28 78.28 4,010 313,902 78.280 76.73 76.69 76.75 76.73 76.73 4,091 76.734 -0.18%
2025-09-12 0 78.42 78.34 78.42 - - 0 0 - 76.87 76.79 76.87 - - 0 - -0.03%
2025-09-11 0 78.44 78.38 78.46 - - 0 0 - 76.89 76.83 76.91 - - 0 - 0.00%
2025-09-10 0 78.44 78.36 78.44 - - 0 0 - 76.89 76.81 76.89 - - 0 - -0.05%
2025-09-09 0 78.48 78.44 78.52 78.48 78.48 500 39,240 78.480 76.93 76.89 76.97 76.93 76.93 510 76.930 0.08%
2025-09-08 0 78.42 78.42 78.50 78.42 78.42 1,300 101,946 78.420 76.87 76.87 76.95 76.87 76.87 1,326 76.871 0.03%
2025-09-05 0 78.40 78.38 78.42 78.40 78.40 1,000 78,400 78.400 76.85 76.83 76.87 76.85 76.85 1,020 76.851 0.10%
2025-09-04 0 78.32 78.32 78.40 78.32 78.32 2,020 158,206 78.320 76.77 76.77 76.85 76.77 76.77 2,061 76.773 0.00%
2025-09-03 0 78.32 78.30 78.38 78.32 78.32 2,900 227,188 78.341 76.77 76.75 76.83 76.77 76.77 2,958 76.793 -0.03%
2025-09-02 0 78.34 78.30 78.38 78.34 78.34 1,130 88,524 78.340 76.79 76.75 76.83 76.79 76.79 1,153 76.792 0.23%
2025-09-01 0 78.16 78.16 78.24 77.04 78.16 20,160 1,555,495 77.157 76.62 76.62 76.69 75.52 76.62 20,566 75.633 -0.13%
2025-08-29 0 78.26 78.18 78.26 - - 0 0 - 76.71 76.64 76.71 - - 0 - -0.05%
2025-08-28 0 78.30 78.24 78.30 78.18 78.30 3,480 272,246 78.232 76.75 76.69 76.75 76.64 76.75 3,550 76.686 0.36%
2025-08-27 0 78.02 78.00 78.08 78.02 78.12 7,980 623,153 78.089 76.48 76.46 76.54 76.48 76.58 8,141 76.547 -0.38%
2025-08-26 0 78.32 78.28 78.36 78.28 78.36 34,040 2,665,914 78.317 76.77 76.73 76.81 76.73 76.81 34,726 76.770 0.10%
2025-08-25 0 78.24 78.24 78.32 - - 0 0 - 76.69 76.69 76.77 - - 0 - 0.03%
2025-08-22 0 78.22 78.22 78.30 78.22 78.22 640 50,060 78.219 76.67 76.67 76.75 76.67 76.67 653 76.674 0.00%
2025-08-21 0 78.22 78.18 78.26 - - 0 0 - 76.67 76.64 76.71 - - 0 - 0.00%
2025-08-20 0 78.22 78.14 78.22 78.12 78.22 3,160 247,109 78.199 76.67 76.60 76.67 76.58 76.67 3,224 76.654 0.28%
2025-08-19 0 78.00 78.00 78.08 78.00 78.12 19,100 1,491,975 78.114 76.46 76.46 76.54 76.46 76.58 19,485 76.571 -0.43%
2025-08-18 0 78.34 78.32 78.40 78.34 78.40 16,090 1,260,757 78.357 76.79 76.77 76.85 76.79 76.85 16,414 76.809 -0.03%
2025-08-15 0 78.36 78.30 78.40 78.36 78.52 6,000 470,320 78.387 76.81 76.75 76.85 76.81 76.97 6,121 76.838 -0.43%
2025-08-14 0 78.70 78.62 78.70 78.62 78.70 9,150 720,104 78.700 77.15 77.07 77.15 77.07 77.15 9,334 77.145 0.10%
2025-08-13 0 78.62 78.56 78.66 78.60 78.68 35,410 2,784,739 78.643 77.07 77.01 77.11 77.05 77.13 36,124 77.089 0.10%
2025-08-12 0 78.54 78.50 78.56 78.54 78.54 410 32,201 78.539 76.99 76.95 77.01 76.99 76.99 418 76.988 0.00%
2025-08-11 0 78.54 78.48 78.54 78.52 78.54 2,810 220,644 78.521 76.99 76.93 76.99 76.97 76.99 2,867 76.970 0.03%
2025-08-08 0 78.52 78.50 78.58 78.52 78.54 7,430 583,406 78.520 76.97 76.95 77.03 76.97 76.99 7,580 76.969 -0.03%
2025-08-07 0 78.54 78.52 78.60 78.54 78.60 17,560 1,379,912 78.583 76.99 76.97 77.05 76.99 77.05 17,914 77.030 0.00%
2025-08-06 0 78.54 78.48 78.56 - - 0 0 - 76.99 76.93 77.01 - - 0 - 0.00%
2025-08-05 0 78.54 78.54 78.62 - - 0 0 - 76.99 76.99 77.07 - - 0 - 0.08%
2025-08-04 0 78.48 78.48 78.56 - - 0 0 - 76.93 76.93 77.01 - - 0 - 0.33%
2025-08-01 0 78.22 77.90 - 78.22 78.22 6,150 481,053 78.220 76.67 76.36 - 76.67 76.67 6,274 76.675 0.00%
2025-07-31 0 78.22 78.22 78.24 78.22 81.34 1,370 108,721 79.358 76.67 76.67 76.69 76.67 79.73 1,398 77.791 -0.10%
2025-07-30 0 78.30 78.26 78.30 78.32 78.32 110 8,615 78.318 76.75 76.71 76.75 76.77 76.77 112 76.771 0.10%
2025-07-29 0 78.22 78.08 81.34 78.22 78.24 6,500 508,470 78.226 76.67 76.54 79.73 76.67 76.69 6,631 76.681 0.10%
2025-07-28 0 78.14 78.12 78.24 78.12 78.30 33,110 2,590,798 78.248 76.60 76.58 76.69 76.58 76.75 33,777 76.703 -0.13%
2025-07-25 0 78.24 78.16 78.24 78.24 78.24 1,920 150,220 78.240 76.69 76.62 76.69 76.69 76.69 1,959 76.694 0.05%
2025-07-24 0 78.20 78.18 78.20 - - 0 0 - 76.66 76.64 76.66 - - 0 - -0.10%
2025-07-23 0 78.28 78.20 78.32 78.28 78.28 5,000 391,400 78.280 76.73 76.66 76.77 76.73 76.73 5,101 76.734 -0.03%
2025-07-22 0 78.30 77.80 78.30 78.28 78.32 12,500 978,790 78.303 76.75 76.26 76.75 76.73 76.77 12,752 76.756 0.15%
2025-07-21 0 78.18 78.18 78.24 - - 0 0 - 76.64 76.64 76.69 - - 0 - 0.00%
2025-07-18 0 78.18 78.10 78.18 78.18 78.18 1,380 107,888 78.180 76.64 76.56 76.64 76.64 76.64 1,408 76.635 0.10%
2025-07-17 0 78.10 78.08 78.16 - - 0 0 - 76.56 76.54 76.62 - - 0 - 0.00%
2025-07-16 0 78.10 78.02 78.10 78.10 78.10 290 22,649 78.100 76.56 76.48 76.56 76.56 76.56 296 76.557 0.00%
2025-07-15 0 78.10 78.10 78.16 78.10 78.10 300 23,430 78.100 76.56 76.56 76.62 76.56 76.56 306 76.557 -0.03%
2025-07-14 0 78.12 78.08 78.16 78.12 78.12 500 39,060 78.120 76.58 76.54 76.62 76.58 76.58 510 76.577 0.00%
2025-07-11 0 78.12 78.12 78.18 - - 0 0 - 76.58 76.58 76.64 - - 0 - 0.00%
2025-07-10 0 78.12 78.12 78.20 - - 0 0 - 76.58 76.58 76.66 - - 0 - 0.13%
2025-07-09 0 78.02 78.02 78.10 78.02 78.06 2,000 156,060 78.030 76.48 76.48 76.56 76.48 76.52 2,040 76.489 -0.05%
2025-07-08 0 78.06 78.04 78.12 78.06 78.06 4,860 379,371 78.060 76.52 76.50 76.58 76.52 76.52 4,958 76.518 -0.03%
2025-07-07 0 78.08 78.06 78.14 78.08 78.08 3,000 234,240 78.080 76.54 76.52 76.60 76.54 76.54 3,060 76.538 0.08%
2025-07-04 0 78.02 78.02 78.08 78.02 78.02 5,000 390,100 78.020 76.48 76.48 76.54 76.48 76.48 5,101 76.479 -0.23%
2025-07-03 0 78.20 78.18 78.26 78.20 78.20 1,300 101,660 78.200 76.66 76.64 76.71 76.66 76.66 1,326 76.655 -0.05%
2025-07-02 0 78.24 78.16 78.24 78.96 78.96 20 1,579 78.950 76.69 76.62 76.69 77.40 77.40 20 77.390 0.06%
2025-06-30 0 78.98 78.96 79.04 78.98 79.04 6,000 474,120 79.020 76.65 76.63 76.71 76.65 76.71 6,182 76.689 -0.08%
2025-06-27 0 79.04 78.96 79.04 79.04 79.04 630 49,795 79.040 76.71 76.63 76.71 76.71 76.71 649 76.708 0.13%
2025-06-26 0 78.94 78.90 78.98 78.94 78.94 740 58,415 78.939 76.61 76.57 76.65 76.61 76.61 762 76.611 -0.03%
2025-06-25 0 78.96 78.88 78.96 78.96 78.96 300 23,688 78.960 76.63 76.55 76.63 76.63 76.63 309 76.631 0.18%
2025-06-24 0 78.82 78.82 78.90 78.80 78.80 250 19,700 78.800 76.50 76.50 76.57 76.48 76.48 258 76.476 0.10%
2025-06-23 0 78.74 78.70 78.78 78.74 78.74 5,080 399,999 78.740 76.42 76.38 76.46 76.42 76.42 5,234 76.417 0.08%
2025-06-20 0 78.68 78.66 78.74 78.68 78.76 3,930 309,385 78.724 76.36 76.34 76.42 76.36 76.44 4,049 76.402 -0.03%
2025-06-19 0 78.70 78.64 78.72 - - 0 0 - 76.38 76.32 76.40 - - 0 - 0.00%
2025-06-18 0 78.70 78.62 78.70 78.70 78.70 380 29,906 78.700 76.38 76.30 76.38 76.38 76.38 392 76.379 0.05%
2025-06-17 0 78.66 - 81.34 - - 0 0 - 76.34 - 78.94 - - 0 - 0.00%
2025-06-16 0 78.66 78.58 78.66 - - 0 0 - 76.34 76.26 76.34 - - 0 - -0.03%
2025-06-13 0 78.68 78.68 78.76 - - 0 0 - 76.36 76.36 76.44 - - 0 - 0.10%
2025-06-12 0 78.60 78.56 78.64 78.60 78.60 1,700 133,620 78.600 76.28 76.24 76.32 76.28 76.28 1,752 76.282 0.10%
2025-06-11 0 78.52 78.48 78.56 - - 0 0 - 76.20 76.17 76.24 - - 0 - 0.00%
2025-06-10 0 78.52 78.46 78.54 - - 0 0 - 76.20 76.15 76.22 - - 0 - 0.00%
2025-06-09 0 78.52 78.44 78.52 - - 0 0 - 76.20 76.13 76.20 - - 0 - -0.08%
2025-06-06 0 78.58 78.54 78.62 - - 0 0 - 76.26 76.22 76.30 - - 0 - 0.00%
2025-06-05 0 78.58 78.58 78.66 - - 0 0 - 76.26 76.26 76.34 - - 0 - 0.13%
2025-06-04 0 78.48 78.46 78.54 78.48 78.48 2,000 156,960 78.480 76.17 76.15 76.22 76.17 76.17 2,061 76.165 0.00%
2025-06-03 0 78.48 78.48 81.34 - - 0 0 - 76.17 76.17 78.94 - - 0 - 0.10%
2025-06-02 0 78.40 - 81.34 - - 0 0 - 76.09 - 78.94 - - 0 - 0.00%
2025-05-30 0 78.40 78.40 78.48 78.40 78.44 6,600 517,660 78.433 76.09 76.09 76.17 76.09 76.13 6,801 76.120 0.08%
2025-05-29 0 78.34 78.26 78.34 - - 27,180 2,129,553 78.350 76.03 75.95 76.03 - - 28,006 76.039 -0.10%
2025-05-28 0 78.42 - 81.34 78.42 78.42 8,080 633,633 78.420 76.11 - 78.94 76.11 76.11 8,326 76.107 0.18%
2025-05-27 0 78.28 78.28 78.36 - - 0 0 - 75.97 75.97 76.05 - - 0 - 0.08%
2025-05-26 0 78.22 78.22 78.24 - - 0 0 - 75.91 75.91 75.93 - - 0 - 0.00%
2025-05-23 0 78.22 78.22 78.30 - - 0 0 - 75.91 75.91 75.99 - - 0 - 0.05%
2025-05-22 0 78.18 - 81.34 - - 0 0 - 75.87 - 78.94 - - 0 - 0.00%
2025-05-21 0 78.18 - 81.34 - - 0 0 - 75.87 - 78.94 - - 0 - 0.08%
2025-05-20 0 78.12 - 81.34 - - 0 0 - 75.82 - 78.94 - - 0 - 0.08%
2025-05-19 0 78.06 - 81.34 78.06 78.06 3,950 308,337 78.060 75.76 - 78.94 75.76 75.76 4,070 75.758 0.08%
2025-05-16 0 78.00 - 81.34 - - 0 0 - 75.70 - 78.94 - - 0 - 0.23%
2025-05-15 0 77.82 - 81.34 - - 0 0 - 75.52 - 78.94 - - 0 - 0.03%
2025-05-14 0 77.80 - 81.34 - - 0 0 - 75.51 - 78.94 - - 0 - 0.00%
2025-05-13 0 77.80 77.78 77.84 77.80 77.80 3,060 238,068 77.800 75.51 75.49 75.54 75.51 75.51 3,153 75.505 0.00%
2025-05-12 0 77.80 - - 77.80 77.80 2,060 160,268 77.800 75.51 - - 75.51 75.51 2,123 75.505 0.15%
2025-05-09 0 77.68 77.68 77.76 - - 0 0 - 75.39 75.39 75.47 - - 0 - 0.10%
2025-05-08 0 77.60 77.56 - - - 0 0 - 75.31 75.27 - - - 0 - 0.00%
2025-05-07 0 77.60 77.56 - 77.60 77.60 31,000 2,405,600 77.600 75.31 75.27 - 75.31 75.31 31,942 75.311 0.05%
2025-05-06 0 77.56 - - 77.56 77.56 5,000 387,800 77.560 75.27 - - 75.27 75.27 5,152 75.272 -0.26%
2025-05-02 0 77.76 - - - - 0 0 - 75.47 - - - - 0 - 0.00%
2025-04-30 0 77.76 - - - - 0 0 - 75.47 - - - - 0 - 0.00%
2025-04-29 0 77.76 - - 77.76 77.76 30 2,332 77.733 75.47 - - 75.47 75.47 31 75.441 0.21%
2025-04-28 0 77.60 - - - - 0 0 - 75.31 - - - - 0 - 0.08%
2025-04-25 0 77.54 - - - - 0 0 - 75.25 - - - - 0 - 0.00%
2025-04-24 0 77.54 - - - - 0 0 - 75.25 - - - - 0 - 0.00%
2025-04-23 0 77.54 77.48 77.56 - - 0 0 - 75.25 75.19 75.27 - - 0 - 0.00%
2025-04-22 0 77.54 - - - - 0 0 - 75.25 - - - - 0 - 0.08%
2025-04-17 0 77.48 - - - - 0 0 - 75.19 - - - - 0 - 0.00%
2025-04-16 0 77.48 77.48 77.56 - - 0 0 - 75.19 75.19 75.27 - - 0 - 0.16%
2025-04-15 0 77.36 - - - - 0 0 - 75.08 - - - - 0 - 0.05%
2025-04-14 0 77.32 - - - - 0 0 - 75.04 - - - - 0 - -0.13%
2025-04-11 0 77.42 77.38 77.46 - - 0 0 - 75.14 75.10 75.18 - - 0 - 0.00%
2025-04-10 0 77.42 - - 77.44 77.48 10,000 774,600 77.460 75.14 - - 75.16 75.19 10,304 75.175 -0.28%
2025-04-09 0 77.64 - - - - 0 0 - 75.35 - - - - 0 - -0.10%
2025-04-08 0 77.72 77.64 77.72 - - 0 0 - 75.43 75.35 75.43 - - 0 - -0.23%
2025-04-07 0 77.90 77.90 77.98 - - 0 0 - 75.60 75.60 75.68 - - 0 - 0.33%
2025-04-03 0 77.64 77.64 77.72 - - 0 0 - 75.35 75.35 75.43 - - 0 - 0.21%
2025-04-02 0 77.48 77.46 77.54 - - 0 0 - 75.19 75.18 75.25 - - 0 - 0.00%
2025-04-01 0 77.48 77.48 77.56 - - 0 0 - 75.19 75.19 75.27 - - 0 - 0.02%
2025-03-31 0 78.24 - - - - 0 0 - 75.18 - - - - 0 - 0.23%
2025-03-28 0 78.06 78.06 78.12 - - 0 0 - 75.00 75.00 75.06 - - 0 - 0.03%
2025-03-27 0 78.04 - - - - 0 0 - 74.99 - - - - 0 - 0.00%
2025-03-26 0 78.04 - - - - 0 0 - 74.99 - - - - 0 - 0.00%
2025-03-25 0 78.04 - - 78.04 78.08 7,900 616,632 78.055 74.99 - - 74.99 75.02 8,222 74.999 0.03%
2025-03-24 0 78.02 - - - - 0 0 - 74.97 - - - - 0 - 0.10%
2025-03-21 0 77.94 - - - - 0 0 - 74.89 - - - - 0 - 0.00%
2025-03-20 0 77.94 77.84 - - - 0 0 - 74.89 74.79 - - - 0 - 0.03%
2025-03-19 0 77.92 77.84 77.92 - - 0 0 - 74.87 74.79 74.87 - - 0 - 0.00%
2025-03-18 0 77.92 77.84 - - - 0 0 - 74.87 74.79 - - - 0 - -0.03%
2025-03-17 0 77.94 77.84 - - - 0 0 - 74.89 74.79 - - - 0 - 0.00%
2025-03-14 0 77.94 77.94 - - - 0 0 - 74.89 74.89 - - - 0 - 0.00%
2025-03-13 0 77.94 77.88 - - - 0 0 - 74.89 74.83 - - - 0 - 0.00%
2025-03-12 0 77.94 - - 77.94 78.02 120 9,357 77.975 74.89 - - 74.89 74.97 125 74.923 0.03%
2025-03-11 0 77.92 - - - - 0 0 - 74.87 - - - - 0 - 0.00%
2025-03-10 0 77.92 - - - - 0 0 - 74.87 - - - - 0 - 0.00%
2025-03-07 0 77.92 - - - - 0 0 - 74.87 - - - - 0 - 0.10%
2025-03-06 0 77.84 - - 77.84 77.84 210 16,346 77.838 74.79 - - 74.79 74.79 219 74.791 -0.10%
2025-03-05 0 77.92 - 77.92 - - 0 0 - 74.87 - 74.87 - - 0 - 0.00%
2025-03-04 0 77.92 - - - - 0 0 - 74.87 - - - - 0 - 0.18%
2025-03-03 0 77.78 77.76 - - - 0 0 - 74.74 74.72 - - - 0 - 0.18%
2025-02-28 0 77.64 - - - - 0 0 - 74.60 - - - - 0 - 0.00%
2025-02-27 0 77.64 - - - - 0 0 - 74.60 - - - - 0 - 0.10%
2025-02-26 0 77.56 - - - - 0 0 - 74.52 - - - - 0 - 0.08%
2025-02-25 0 77.50 - - - - 0 0 - 74.47 - - - - 0 - 0.00%
2025-02-24 0 77.50 - - - - 0 0 - 74.47 - - - - 0 - 0.03%
2025-02-21 0 77.48 - - - - 0 0 - 74.45 - - - - 0 - 0.00%
2025-02-20 0 77.48 - - - - 0 0 - 74.45 - - - - 0 - 0.00%
2025-02-19 0 77.48 - - - - 0 0 - 74.45 - - - - 0 - 0.00%
2025-02-18 0 77.48 - - - - 0 0 - 74.45 - - - - 0 - 0.00%
2025-02-17 0 77.48 - - - - 0 0 - 74.45 - - - - 0 - 0.00%
2025-02-14 0 77.48 - - - - 0 0 - 74.45 - - - - 0 - 0.00%
2025-02-13 0 77.48 - - - - 0 0 - 74.45 - - - - 0 - 0.00%
2025-02-12 0 77.48 - - - - 0 0 - 74.45 - - - - 0 - 0.00%
2025-02-11 0 77.48 - - 77.48 77.48 40 3,099 77.475 74.45 - - 74.45 74.45 42 74.442 0.00%
2025-02-10 0 77.48 - - 77.48 77.48 3,000 232,440 77.480 74.45 - - 74.45 74.45 3,122 74.447 -0.05%
2025-02-07 0 77.52 - - 77.52 77.52 3,800 294,576 77.520 74.49 - - 74.49 74.49 3,955 74.486 0.00%
2025-02-06 0 77.52 - - - - 0 0 - 74.49 - - - - 0 - 0.00%
2025-02-05 0 77.52 - - 77.50 77.50 5,000 387,500 77.500 74.49 - - 74.47 74.47 5,204 74.466 0.00%
2025-02-04 0 77.52 - - 77.54 77.54 2,000 155,080 77.540 74.49 - - 74.50 74.50 2,081 74.505 0.03%
2025-02-03 0 77.50 - - 77.48 77.48 500 38,740 77.480 74.47 - - 74.45 74.45 520 74.447 0.05%
2025-01-28 0 77.46 - - - - 0 0 - 74.43 - - - - 0 - 0.00%
2025-01-27 0 77.46 - - 77.46 77.46 500 38,730 77.460 74.43 - - 74.43 74.43 520 74.428 0.13%
2025-01-24 0 77.36 - - - - 0 0 - 74.33 - - - - 0 - 0.05%
2025-01-23 0 77.32 - - 77.32 77.32 1,000 77,320 77.320 74.29 - - 74.29 74.29 1,041 74.293 0.00%
2025-01-22 0 77.32 - - - - 0 0 - 74.29 - - - - 0 - 0.03%
2025-01-21 0 77.30 - - 77.30 77.30 800 61,840 77.300 74.27 - - 74.27 74.27 833 74.274 0.00%
2025-01-20 0 77.30 77.24 - 77.30 77.30 1,000 77,300 77.300 74.27 74.22 - 74.27 74.27 1,041 74.274 0.00%
2025-01-17 0 77.30 - - 77.30 77.38 270 20,891 77.374 74.27 - - 74.27 74.35 281 74.345 0.16%
2025-01-16 0 77.18 - - - - 0 0 - 74.16 - - - - 0 - 0.00%
2025-01-15 0 77.18 - - - - 0 0 - 74.16 - - - - 0 - 0.00%
2025-01-14 0 77.18 - - 77.18 77.18 650 50,167 77.180 74.16 - - 74.16 74.16 676 74.159 0.00%
2025-01-13 0 77.18 - - 77.20 77.20 10 772 77.200 74.16 - - 74.18 74.18 10 74.178 -0.05%
2025-01-10 0 77.22 - - - - 0 0 - 74.20 - - - - 0 - 0.05%
2025-01-09 0 77.18 77.12 - - - 0 0 - 74.16 74.10 - - - 0 - 0.08%
2025-01-08 0 77.12 77.00 - 77.12 77.12 790 60,924 77.119 74.10 73.99 - 74.10 74.10 822 74.100 0.00%
2025-01-07 0 77.12 77.00 - 77.12 77.12 5,000 385,600 77.120 74.10 73.99 - 74.10 74.10 5,204 74.101 -0.10%
2025-01-06 0 77.20 77.10 - 77.20 77.20 18,040 1,392,688 77.200 74.18 74.08 - 74.18 74.18 18,775 74.178 0.00%
2025-01-03 0 77.20 77.10 77.20 77.10 77.20 10,040 775,084 77.200 74.18 74.08 74.18 74.08 74.18 10,449 74.178 -0.10%
2025-01-02 0 77.28 77.00 - - - 0 0 - 74.25 73.99 - - - 0 - -0.34%
2024-12-31 0 78.32 78.24 78.32 78.16 78.32 1,450 113,466 78.252 74.51 74.43 74.51 74.36 74.51 1,524 74.444 0.51%
2024-12-30 0 77.92 - - 77.92 77.92 20 1,558 77.900 74.13 - - 74.13 74.13 21 74.109 0.18%
2024-12-27 0 77.78 - - 77.70 77.78 1,680 130,538 77.701 73.99 - - 73.92 73.99 1,766 73.920 0.15%
2024-12-24 0 77.66 75.38 - - - 0 0 - 73.88 71.71 - - - 0 - 0.00%
2024-12-23 0 77.66 - 77.78 - - 0 0 - 73.88 - 73.99 - - 0 - 0.00%
2024-12-20 0 77.66 - - 77.66 77.66 30 2,329 77.633 73.88 - - 73.88 73.88 32 73.855 0.15%
2024-12-19 0 77.54 - - 77.54 77.54 1,610 124,839 77.540 73.77 - - 73.77 73.77 1,692 73.766 -0.23%
2024-12-18 0 77.72 - - - - 0 0 - 73.94 - - - - 0 - 0.00%
2024-12-17 0 77.72 - - 77.72 77.80 25,170 1,956,645 77.737 73.94 - - 73.94 74.01 26,458 73.954 -0.08%
2024-12-16 0 77.78 - - - - 0 0 - 73.99 - - - - 0 - -0.08%
2024-12-13 0 77.84 - - 77.84 77.84 1,000 77,840 77.840 74.05 - - 74.05 74.05 1,051 74.052 0.00%
2024-12-12 0 77.84 77.76 77.84 - - 0 0 - 74.05 73.98 74.05 - - 0 - -0.03%
2024-12-11 0 77.86 - - - - 0 0 - 74.07 - - - - 0 - -0.03%
2024-12-10 0 77.88 - - 77.88 77.88 400 31,152 77.880 74.09 - - 74.09 74.09 420 74.090 0.03%
2024-12-09 0 77.86 - - - - 0 0 - 74.07 - - - - 0 - 0.05%
2024-12-06 0 77.82 - - - - 0 0 - 74.03 - - - - 0 - 0.00%
2024-12-05 0 77.82 77.82 77.90 77.82 77.82 10 778 77.800 74.03 74.03 74.11 74.03 74.03 11 74.014 0.15%
2024-12-04 0 77.70 - - - - 0 0 - 73.92 - - - - 0 - 0.00%
2024-12-03 0 77.70 - - - - 0 0 - 73.92 - - - - 0 - 0.10%
2024-12-02 0 77.62 77.62 - - - 0 0 - 73.84 73.84 - - - 0 - 0.00%
2024-11-29 0 77.62 - - - - 0 0 - 73.84 - - - - 0 - 0.00%
2024-11-28 0 77.62 - - - - 0 0 - 73.84 - - - - 0 - 0.03%
2024-11-27 0 77.60 - - 77.60 77.60 18,300 1,420,080 77.600 73.82 - - 73.82 73.82 19,236 73.823 0.05%
2024-11-26 0 77.56 77.56 - - - 0 0 - 73.79 73.79 - - - 0 - 0.00%
2024-11-25 0 77.56 - - - - 0 0 - 73.79 - - - - 0 - 0.00%
2024-11-22 0 77.56 - - - - 0 0 - 73.79 - - - - 0 - 0.00%
2024-11-21 0 77.56 - - - - 0 0 - 73.79 - - - - 0 - 0.00%
2024-11-20 0 77.56 77.56 - 77.56 77.56 4,840 375,390 77.560 73.79 73.79 - 73.79 73.79 5,088 73.785 0.03%
2024-11-19 0 77.54 77.48 - 77.54 77.54 200 15,508 77.540 73.77 73.71 - 73.77 73.77 210 73.766 0.18%
2024-11-18 0 77.40 - - - - 0 0 - 73.63 - - - - 0 - 0.00%
2024-11-15 0 77.40 77.36 - 77.40 77.40 70 5,418 77.400 73.63 73.59 - 73.63 73.63 74 73.633 -0.03%
2024-11-14 0 77.42 77.42 - 77.42 77.42 1,000 77,420 77.420 73.65 73.65 - 73.65 73.65 1,051 73.652 0.03%
2024-11-13 0 77.40 - - - - 690 53,419 77.419 73.63 - - - - 725 73.651 -0.05%
2024-11-12 0 77.44 - - - - 0 0 - 73.67 - - - - 0 - 0.00%
2024-11-11 0 77.44 - - - - 0 0 - 73.67 - - - - 0 - -0.05%
2024-11-08 0 77.48 - - 77.46 77.48 2,410 186,726 77.480 73.71 - - 73.69 73.71 2,533 73.709 0.10%
2024-11-07 0 77.40 - - - - 0 0 - 73.63 - - - - 0 - 0.00%
2024-11-06 0 77.40 - - 77.40 77.40 550 42,570 77.400 73.63 - - 73.63 73.63 578 73.633 -0.10%
2024-11-05 0 77.48 77.48 - - - 0 0 - 73.71 73.71 - - - 0 - 0.03%
2024-11-04 0 77.46 77.44 - - - 0 0 - 73.69 73.67 - - - 0 - 0.00%
2024-11-01 0 77.46 77.46 - - - 0 0 - 73.69 73.69 - - - 0 - 0.00%
2024-10-31 0 77.46 - - 77.46 77.46 500 38,730 77.460 73.69 - - 73.69 73.69 526 73.690 -0.08%
2024-10-30 0 77.52 - - - - 0 0 - 73.75 - - - - 0 - 0.00%
2024-10-29 0 77.52 - - 77.52 77.52 100 7,752 77.520 73.75 - - 73.75 73.75 105 73.747 0.00%
2024-10-28 0 77.52 - - - - 0 0 - 73.75 - - - - 0 - -0.03%
2024-10-25 0 77.54 - - 77.54 77.54 1,000 77,540 77.540 73.77 - - 73.77 73.77 1,051 73.766 0.00%
2024-10-24 0 77.54 - - - - 0 0 - 73.77 - - - - 0 - -0.08%
2024-10-23 0 77.60 77.52 77.60 77.60 77.60 10 776 77.600 73.82 73.75 73.82 73.82 73.82 11 73.823 0.00%
2024-10-22 0 77.60 77.58 77.64 - - 0 0 - 73.82 73.80 73.86 - - 0 - 0.00%
2024-10-21 0 77.60 - - 77.60 77.60 50 3,880 77.600 73.82 - - 73.82 73.82 53 73.823 -0.03%
2024-10-18 0 77.62 77.62 - - - 0 0 - 73.84 73.84 - - - 0 - 0.03%
2024-10-17 0 77.60 - - - - 0 0 - 73.82 - - - - 0 - 0.03%
2024-10-16 0 77.58 - - 77.58 77.58 1,000 77,580 77.580 73.80 - - 73.80 73.80 1,051 73.804 0.08%
2024-10-15 0 77.52 77.52 - 77.52 77.52 650 50,388 77.520 73.75 73.75 - 73.75 73.75 683 73.747 -0.03%
2024-10-14 0 77.54 77.50 - 77.46 77.54 1,010 78,314 77.539 73.77 73.73 - 73.69 73.77 1,062 73.765 0.08%
2024-10-10 0 77.48 - 77.80 77.48 77.48 400 30,992 77.480 73.71 - 74.01 73.71 73.71 420 73.709 -0.13%
2024-10-09 0 77.58 - 77.80 - - 0 0 - 73.80 - 74.01 - - 0 - 0.03%
2024-10-08 0 77.56 - 77.80 - - 0 0 - 73.79 - 74.01 - - 0 - -0.03%
2024-10-07 0 77.58 77.52 77.58 77.58 77.58 70 5,430 77.571 73.80 73.75 73.80 73.80 73.80 74 73.796 -0.44%
2024-10-04 0 77.92 - - - - 0 0 - 74.13 - - - - 0 - 0.00%
2024-10-03 0 77.92 - - 77.92 77.92 560 43,635 77.920 74.13 - - 74.13 74.13 589 74.127 -0.18%
2024-10-02 0 78.06 77.98 78.06 77.96 78.08 31,400 2,450,010 78.026 74.26 74.18 74.26 74.17 74.28 33,006 74.228 0.03%
2024-09-30 0 78.04 77.50 - - - 0 0 - 74.24 73.73 - - - 0 - 0.00%
2024-09-27 0 78.04 - - - - 0 0 - 74.24 - - - - 0 - -0.08%
2024-09-26 0 78.10 77.50 - 78.10 78.10 600 46,860 78.100 74.30 73.73 - 74.30 74.30 631 74.299 -0.10%
2024-09-25 0 78.18 - 78.22 78.18 78.18 200 15,636 78.180 74.38 - 74.41 74.38 74.38 210 74.375 0.03%
2024-09-24 0 78.16 - - 78.16 78.16 150 11,724 78.160 74.36 - - 74.36 74.36 158 74.356 -0.08%
2024-09-23 0 78.22 - - 78.22 78.26 150 11,733 78.220 74.41 - - 74.41 74.45 158 74.413 0.18%
2024-09-20 0 78.08 78.08 - 76.70 78.06 430 33,117 77.016 74.28 74.28 - 72.97 74.26 452 73.268 0.21%
2024-09-19 0 77.92 76.00 - 77.90 77.98 3,450 268,892 77.940 74.13 72.30 - 74.11 74.18 3,626 74.146 -0.51%
2024-09-17 0 78.32 78.00 - 78.32 78.32 3,060 239,659 78.320 74.51 74.20 - 74.51 74.51 3,217 74.508 0.23%
2024-09-16 0 78.14 78.06 78.14 78.08 78.14 7,210 562,988 78.084 74.34 74.26 74.34 74.28 74.34 7,579 74.284

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top