Autohome Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Sec 02518  2021-03-15    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 41.60 41.54 41.64 41.30 42.00 14,800 613,616 41.461 41.60 41.54 41.64 41.30 42.00 14,800 41.461 -4.63%
2026-02-03 0 43.62 42.54 43.62 42.50 43.64 9,500 404,804 42.611 43.62 42.54 43.62 42.50 43.64 9,500 42.611 1.30%
2026-02-02 0 43.06 44.32 44.66 43.04 43.30 3,400 147,128 43.273 43.06 44.32 44.66 43.04 43.30 3,400 43.273 -3.58%
2026-01-30 0 44.66 44.64 44.66 44.20 44.66 3,300 146,154 44.289 44.66 44.64 44.66 44.20 44.66 3,300 44.289 2.62%
2026-01-29 0 43.52 43.90 44.28 43.28 44.16 1,400 60,788 43.420 43.52 43.90 44.28 43.28 44.16 1,400 43.420 -2.11%
2026-01-28 0 44.46 44.00 44.46 44.40 44.70 5,800 257,622 44.418 44.46 44.00 44.46 44.40 44.70 5,800 44.418 -0.36%
2026-01-27 0 44.62 44.02 44.40 43.02 44.66 12,000 527,794 43.983 44.62 44.02 44.40 43.02 44.66 12,000 43.983 1.27%
2026-01-26 0 44.06 44.04 44.06 44.06 44.76 6,300 281,620 44.702 44.06 44.04 44.06 44.06 44.76 6,300 44.702 -1.21%
2026-01-23 0 44.60 44.60 45.00 44.60 44.64 1,300 58,008 44.622 44.60 44.60 45.00 44.60 44.64 1,300 44.622 0.63%
2026-01-22 0 44.32 44.34 44.60 44.00 44.36 7,300 324,720 44.482 44.32 44.34 44.60 44.00 44.36 7,300 44.482 0.18%
2026-01-21 0 44.24 43.02 44.24 43.04 44.64 14,600 648,060 44.388 44.24 43.02 44.24 43.04 44.64 14,600 44.388 -1.12%
2026-01-20 0 44.74 44.26 44.74 43.52 44.76 13,400 593,772 44.311 44.74 44.26 44.74 43.52 44.76 13,400 44.311 -0.49%
2026-01-19 0 44.96 44.28 44.98 - - 12,000 530,880 44.240 44.96 44.28 44.98 - - 12,000 44.240 -0.09%
2026-01-16 0 45.00 44.94 45.00 44.04 45.00 6,200 276,292 44.563 45.00 44.94 45.00 44.04 45.00 6,200 44.563 -2.09%
2026-01-15 0 45.96 44.56 44.94 44.62 45.96 1,400 62,648 44.749 45.96 44.56 44.94 44.62 45.96 1,400 44.749 5.22%
2026-01-14 0 43.68 43.66 44.10 43.60 43.60 100 4,360 43.600 43.68 43.66 44.10 43.60 43.60 100 43.600 -1.27%
2026-01-13 0 44.24 43.96 44.24 43.96 44.34 7,000 308,874 44.125 44.24 43.96 44.24 43.96 44.34 7,000 44.125 0.59%
2026-01-09 0 43.98 43.60 43.98 42.68 43.98 2,600 111,448 42.865 43.98 43.60 43.98 42.68 43.98 2,600 42.865 4.27%
2026-01-08 0 42.18 42.18 42.48 41.90 42.92 32,100 1,344,256 41.877 42.18 42.18 42.48 41.90 42.92 32,100 41.877 -2.77%
2026-01-07 0 43.38 43.38 43.68 43.38 43.38 100 4,338 43.380 43.38 43.38 43.68 43.38 43.38 100 43.380 -1.18%
2026-01-06 0 43.90 43.92 44.22 43.90 44.34 10,900 479,464 43.988 43.90 43.92 44.22 43.90 44.34 10,900 43.988 -0.36%
2026-01-05 0 44.06 43.88 44.06 43.90 44.06 3,500 153,756 43.930 44.06 43.88 44.06 43.90 44.06 3,500 43.930 2.47%
2025-12-31 0 43.00 42.88 43.06 42.58 43.04 9,800 419,174 42.773 43.00 42.88 43.06 42.58 43.04 9,800 42.773 0.56%
2025-12-30 0 42.76 42.76 42.88 42.56 43.00 20,100 859,126 42.743 42.76 42.76 42.88 42.56 43.00 20,100 42.743 -2.15%
2025-12-29 0 43.70 43.70 43.72 43.58 43.72 14,300 624,098 43.643 43.70 43.70 43.72 43.58 43.72 14,300 43.643 -4.75%
2025-12-24 0 45.88 45.38 45.44 45.36 46.78 5,562 253,216 45.526 45.88 45.38 45.44 45.36 46.78 5,562 45.526 0.22%
2025-12-23 0 45.78 45.54 45.84 45.22 47.08 13,000 603,914 46.455 45.78 45.54 45.84 45.22 47.08 13,000 46.455 1.37%
2025-12-22 0 45.16 45.10 45.16 45.06 47.06 5,627 254,704 45.265 45.16 45.10 45.16 45.06 47.06 5,627 45.265 -4.04%
2025-12-19 0 47.06 45.02 47.06 45.26 47.06 1,900 86,444 45.497 47.06 45.02 47.06 45.26 47.06 1,900 45.497 4.02%
2025-12-18 0 45.24 45.00 45.24 45.00 45.24 134,100 6,034,802 45.002 45.24 45.00 45.24 45.00 45.24 134,100 45.002 -0.70%
2025-12-17 0 45.56 46.92 47.08 45.56 45.56 2,100 95,676 45.560 45.56 46.92 47.08 45.56 45.56 2,100 45.560 0.00%
2025-12-16 0 45.56 45.20 45.54 44.20 46.00 3,300 149,948 45.439 45.56 45.20 45.54 44.20 46.00 3,300 45.439 -3.23%
2025-12-15 0 47.08 46.86 47.08 46.86 47.08 5,800 272,360 46.959 47.08 46.86 47.08 46.86 47.08 5,800 46.959 1.25%
2025-12-12 0 46.50 46.48 46.50 46.48 46.50 3,100 144,122 46.491 46.50 46.48 46.50 46.48 46.50 3,100 46.491 0.13%
2025-12-11 0 46.44 46.44 46.66 46.44 46.44 100 4,644 46.440 46.44 46.44 46.66 46.44 46.44 100 46.440 1.35%
2025-12-10 0 45.82 45.68 45.82 - - 0 0 - 45.82 45.68 45.82 - - 0 - 0.00%
2025-12-09 0 45.82 45.68 45.82 45.52 45.82 900 41,030 45.589 45.82 45.68 45.82 45.52 45.82 900 45.589 1.82%
2025-12-08 0 45.00 45.38 45.66 44.60 46.14 45,600 2,081,538 45.648 45.00 45.38 45.66 44.60 46.14 45,600 45.648 -0.84%
2025-12-05 0 45.38 45.22 45.38 44.72 45.38 12,500 563,826 45.106 45.38 45.22 45.38 44.72 45.38 12,500 45.106 0.31%
2025-12-04 0 45.24 44.80 45.24 44.80 45.24 3,288 148,011 45.016 45.24 44.80 45.24 44.80 45.24 3,288 45.016 0.49%
2025-12-03 0 45.02 45.02 45.66 45.00 45.74 1,800 81,252 45.140 45.02 45.02 45.66 45.00 45.74 1,800 45.140 -0.18%
2025-12-02 0 45.10 45.92 46.02 - - 0 0 - 45.10 45.92 46.02 - - 0 - 0.04%
2025-12-01 0 45.08 45.08 45.88 45.08 45.94 700 32,062 45.803 45.08 45.08 45.88 45.08 45.94 700 45.803 -1.70%
2025-11-28 0 45.86 45.02 46.80 45.86 45.86 100 4,586 45.860 45.86 45.02 46.80 45.86 45.86 100 45.860 -0.13%
2025-11-27 0 45.92 45.46 45.92 46.00 46.00 1,900 87,418 46.010 45.92 45.46 45.92 46.00 46.00 1,900 46.009 -0.17%
2025-11-26 0 46.00 46.00 47.10 46.00 46.28 400 18,460 46.150 46.00 46.00 47.10 46.00 46.28 400 46.150 0.00%
2025-11-25 0 46.00 45.74 46.10 45.72 46.48 3,700 169,820 45.897 46.00 45.74 46.10 45.72 46.48 3,700 45.897 1.28%
2025-11-24 0 45.42 45.42 45.56 45.42 45.42 2,100 95,382 45.420 45.42 45.42 45.56 45.42 45.42 2,100 45.420 7.53%
2025-11-21 0 42.24 42.48 46.92 42.00 47.08 12,900 595,326 46.149 42.24 42.48 46.92 42.00 47.08 12,900 46.149 -10.39%
2025-11-20 0 47.14 47.14 - 47.00 47.88 6,100 289,548 47.467 47.14 47.14 - 47.00 47.88 6,100 47.467 0.30%
2025-11-19 0 47.00 47.00 49.00 47.00 47.00 400 18,800 47.000 47.00 47.00 49.00 47.00 47.00 400 47.000 0.00%
2025-11-18 0 47.00 47.00 48.46 47.00 47.02 200 9,402 47.010 47.00 47.00 48.46 47.00 47.02 200 47.010 -0.17%
2025-11-17 0 47.08 47.08 47.22 47.04 47.12 400 18,824 47.060 47.08 47.08 47.22 47.04 47.12 400 47.060 -2.85%
2025-11-14 0 48.46 48.04 48.52 48.48 48.50 1,000 48,482 48.482 48.46 48.04 48.52 48.48 48.50 1,000 48.482 0.75%
2025-11-13 0 48.10 47.90 48.10 47.90 48.70 3,100 150,374 48.508 48.10 47.90 48.10 47.90 48.70 3,100 48.508 -0.70%
2025-11-12 0 48.44 48.42 48.44 48.42 48.46 1,100 53,278 48.435 48.44 48.42 48.44 48.42 48.46 1,100 48.435 1.34%
2025-11-11 0 47.80 47.80 48.94 47.80 48.94 1,300 63,508 48.852 47.80 47.80 48.94 47.80 48.94 1,300 48.852 -2.41%
2025-11-10 0 48.98 47.78 49.82 47.60 48.98 7,400 353,100 47.716 48.98 47.78 49.82 47.60 48.98 7,400 47.716 -0.37%
2025-11-07 0 49.16 49.16 49.32 49.16 50.85 2,500 124,269 49.708 49.16 49.16 49.32 49.16 50.85 2,500 49.708 1.15%
2025-11-06 0 48.60 48.28 48.60 48.20 48.64 3,100 150,654 48.598 48.60 48.28 48.60 48.20 48.64 3,100 48.598 0.96%
2025-11-05 0 48.14 47.96 48.14 47.82 48.68 13,400 643,702 48.038 48.14 47.96 48.14 47.82 48.68 13,400 48.037 -1.15%
2025-11-04 0 48.70 48.70 48.78 48.70 48.94 800 39,104 48.880 48.70 48.70 48.78 48.70 48.94 800 48.880 -0.73%
2025-11-03 0 49.06 48.80 49.10 - - 0 0 - 49.06 48.80 49.10 - - 0 - 0.00%
2025-10-31 0 49.06 48.50 49.06 48.86 49.06 2,100 102,948 49.023 49.06 48.50 49.06 48.86 49.06 2,100 49.023 -1.88%
2025-10-30 0 50.00 49.36 50.00 49.00 50.10 1,100 54,942 49.947 50.00 49.36 50.00 49.00 50.10 1,100 49.947 -1.96%
2025-10-28 0 51.00 50.95 51.00 50.05 51.00 5,100 259,635 50.909 51.00 50.95 51.00 50.05 51.00 5,100 50.909 0.00%
2025-10-27 0 51.00 50.50 50.75 51.15 51.15 200 10,230 51.150 51.00 50.50 50.75 51.15 51.15 200 51.150 -0.29%
2025-10-24 0 51.15 50.90 51.15 50.35 51.20 6,000 306,445 51.074 51.15 50.90 51.15 50.35 51.20 6,000 51.074 -1.35%
2025-10-23 0 51.85 51.40 51.85 51.40 52.45 1,800 93,300 51.833 51.85 51.40 51.85 51.40 52.45 1,800 51.833 -1.14%
2025-10-22 0 52.45 51.65 52.95 51.55 53.05 6,800 353,810 52.031 52.45 51.65 52.95 51.55 53.05 6,800 52.031 -2.42%
2025-10-21 0 53.75 53.75 53.95 53.60 53.75 3,000 161,030 53.677 53.75 53.75 53.95 53.60 53.75 3,000 53.677 0.09%
2025-10-20 0 53.70 53.10 53.55 53.05 53.70 1,000 53,130 53.130 53.70 53.10 53.55 53.05 53.70 1,000 53.130 2.68%
2025-10-17 0 52.30 51.20 52.30 51.25 53.00 207,700 10,996,927 52.946 52.30 51.20 52.30 51.25 53.00 207,700 52.946 -1.13%
2025-10-16 0 52.90 52.85 52.90 52.90 53.00 29,300 1,551,995 52.969 52.90 52.85 52.90 52.90 53.00 29,300 52.969 -1.40%
2025-10-15 0 53.65 53.20 53.70 52.00 53.65 7,300 383,470 52.530 53.65 53.20 53.70 52.00 53.65 7,300 52.530 3.17%
2025-10-14 0 52.00 52.00 52.10 52.00 52.30 2,100 109,590 52.186 52.00 52.00 52.10 52.00 52.30 2,100 52.186 -3.08%
2025-10-13 0 53.65 52.05 52.40 51.25 53.65 4,200 220,190 52.426 53.65 52.05 52.40 51.25 53.65 4,200 52.426 -0.19%
2025-10-10 0 53.75 53.30 54.25 53.65 54.25 8,000 430,795 53.849 53.75 53.30 54.25 53.65 54.25 8,000 53.849 -2.27%
2025-10-09 0 55.00 54.85 55.25 54.75 55.20 4,900 269,085 54.915 55.00 54.85 55.25 54.75 55.20 4,900 54.915 -1.52%
2025-10-08 0 55.85 55.50 55.90 55.40 55.85 5,300 294,000 55.472 55.85 55.50 55.90 55.40 55.85 5,300 55.472 1.09%
2025-10-06 0 55.25 55.25 55.60 55.25 56.05 4,400 244,935 55.667 55.25 55.25 55.60 55.25 56.05 4,400 55.667 -1.07%
2025-10-03 0 55.85 55.70 55.85 55.85 56.05 1,200 67,220 56.017 55.85 55.70 55.85 55.85 56.05 1,200 56.017 -1.67%
2025-10-02 0 56.80 55.55 56.05 56.05 56.95 45,300 2,544,597 56.172 56.80 55.55 56.05 56.05 56.95 45,300 56.172 1.34%
2025-09-30 0 56.05 55.95 56.05 56.05 56.40 1,900 106,595 56.103 56.05 55.95 56.05 56.05 56.40 1,900 56.103 -0.80%
2025-09-29 0 56.50 56.15 56.80 - - 0 0 - 56.50 56.15 56.80 - - 0 - 0.00%
2025-09-26 0 56.50 56.45 56.85 55.15 57.95 14,000 798,665 57.048 56.50 56.45 56.85 55.15 57.95 14,000 57.048 -0.62%
2025-09-25 0 56.85 56.60 56.85 56.65 57.00 1,700 96,450 56.735 56.85 56.60 56.85 56.65 57.00 1,700 56.735 3.36%
2025-09-24 0 55.00 55.35 56.00 55.00 55.00 435,900 24,148,820 55.400 55.00 55.35 56.00 55.00 55.00 435,900 55.400 -3.00%
2025-09-23 0 56.70 54.60 56.20 56.70 56.75 2,800 158,875 56.741 56.70 54.60 56.20 56.70 56.75 2,800 56.741 1.16%
2025-09-22 0 56.05 56.10 56.50 56.05 56.15 5,600 314,295 56.124 56.05 56.10 56.50 56.05 56.15 5,600 56.124 -1.84%
2025-09-19 0 57.10 56.70 57.30 56.65 57.30 1,400 79,670 56.907 57.10 56.70 57.30 56.65 57.30 1,400 56.907 -1.38%
2025-09-18 0 57.90 57.75 57.90 57.75 57.90 3,000 173,320 57.773 57.90 57.75 57.90 57.75 57.90 3,000 57.773 0.35%
2025-09-17 0 57.70 57.45 57.70 57.45 57.80 12,600 727,165 57.712 57.70 57.45 57.70 57.45 57.80 12,600 57.712 0.52%
2025-09-16 0 57.40 56.85 57.25 56.90 57.40 2,300 131,000 56.957 57.40 56.85 57.25 56.90 57.40 2,300 56.957 0.17%
2025-09-15 0 57.30 57.00 57.40 57.30 57.30 100 5,730 57.300 57.30 57.00 57.40 57.30 57.30 100 57.300 0.00%
2025-09-12 0 57.30 56.95 57.30 56.90 57.30 5,300 302,040 56.989 57.30 56.95 57.30 56.90 57.30 5,300 56.989 5.04%
2025-09-11 0 54.55 54.55 56.45 54.55 56.30 5,000 276,530 55.306 54.55 54.55 56.45 54.55 56.30 5,000 55.306 -3.45%
2025-09-10 0 56.50 55.25 55.70 56.50 56.75 8,600 486,940 56.621 56.50 55.25 55.70 56.50 56.75 8,600 56.621 2.08%
2025-09-09 0 55.35 54.05 55.35 54.20 55.35 1,900 103,915 54.692 55.35 54.05 55.35 54.20 55.35 1,900 54.692 2.12%
2025-09-08 0 54.20 55.40 55.60 54.20 54.20 300 16,260 54.200 54.20 55.40 55.60 54.20 54.20 300 54.200 -0.55%
2025-09-05 0 54.50 53.05 54.50 54.50 55.60 3,800 207,495 54.604 54.50 53.05 54.50 54.50 55.60 3,800 54.604 -1.98%
2025-09-04 0 55.60 55.60 55.65 55.20 56.20 25,400 1,410,675 55.538 55.60 55.60 55.65 55.20 56.20 25,400 55.538 5.30%
2025-09-03 0 52.80 52.80 55.95 52.80 55.60 9,700 533,965 55.048 52.80 52.80 55.95 52.80 55.60 9,700 55.048 -6.22%
2025-09-02 0 56.30 55.65 56.30 - - 0 0 - 56.30 55.65 56.30 - - 0 - 0.00%
2025-09-01 0 56.30 55.50 56.30 55.50 56.30 1,400 77,780 55.557 56.30 55.50 56.30 55.50 56.30 1,400 55.557 1.44%
2025-08-29 0 55.50 55.25 55.50 55.30 55.80 1,100 61,250 55.682 55.50 55.25 55.50 55.30 55.80 1,100 55.682 -0.89%
2025-08-28 0 56.00 55.30 55.90 56.00 57.95 2,900 165,010 56.900 56.00 55.30 55.90 56.00 57.95 2,900 56.900 -1.67%
2025-08-27 0 56.95 56.40 56.95 56.90 56.95 900 51,235 56.928 56.95 56.40 56.95 56.90 56.95 900 56.928 0.00%
2025-08-26 0 56.95 56.50 57.00 56.95 57.15 1,000 57,090 57.090 56.95 56.50 57.00 56.95 57.15 1,000 57.090 0.71%
2025-08-25 0 56.55 55.40 56.55 56.55 58.00 21,700 1,237,175 57.013 56.55 55.40 56.55 56.55 58.00 21,700 57.013 1.89%
2025-08-22 0 55.50 55.45 56.00 55.50 58.00 2,200 123,230 56.014 55.50 55.45 56.00 55.50 58.00 2,200 56.014 0.27%
2025-08-21 0 55.35 55.20 55.30 55.25 56.95 2,700 149,885 55.513 55.35 55.20 55.30 55.25 56.95 2,700 55.513 0.27%
2025-08-20 0 55.20 55.20 55.25 54.75 55.20 5,900 324,710 55.036 55.20 55.20 55.25 54.75 55.20 5,900 55.036 -0.72%
2025-08-19 0 55.60 55.60 55.85 55.55 56.00 21,100 1,174,870 55.681 55.60 55.60 55.85 55.55 56.00 21,100 55.681 -3.14%
2025-08-18 0 57.40 56.00 56.05 55.70 57.95 16,600 928,245 55.918 57.40 56.00 56.05 55.70 57.95 16,600 55.918 1.23%
2025-08-15 0 56.70 56.40 56.70 56.70 56.95 33,900 1,922,755 56.718 56.70 56.40 56.70 56.70 56.95 33,900 56.718 -2.24%
2025-08-14 0 58.00 57.45 58.00 57.45 58.00 6,300 363,780 57.743 58.00 57.45 58.00 57.45 58.00 6,300 57.743 1.75%
2025-08-13 0 57.00 56.30 56.85 56.10 57.00 1,200 68,120 56.767 57.00 56.30 56.85 56.10 57.00 1,200 56.767 1.97%
2025-08-12 0 55.90 55.90 56.40 55.85 56.40 2,500 140,660 56.264 55.90 55.90 56.40 55.85 56.40 2,500 56.264 -0.80%
2025-08-11 0 56.35 56.05 56.30 55.65 56.35 4,200 234,715 55.885 56.35 56.05 56.30 55.65 56.35 4,200 55.885 2.83%
2025-08-08 0 54.80 54.40 55.00 54.20 54.90 8,700 477,075 54.836 54.80 54.40 55.00 54.20 54.90 8,700 54.836 1.11%
2025-08-07 0 54.20 54.20 54.60 54.10 54.20 5,300 287,240 54.196 54.20 54.20 54.60 54.10 54.20 5,300 54.196 0.56%
2025-08-06 0 53.90 53.90 54.05 53.60 54.30 1,600 86,465 54.041 53.90 53.90 54.05 53.60 54.30 1,600 54.041 -0.92%
2025-08-05 0 54.40 54.40 54.85 54.20 54.50 3,200 173,850 54.328 54.40 54.40 54.85 54.20 54.50 3,200 54.328 1.59%
2025-08-04 0 53.55 53.55 53.70 52.60 53.80 91,500 4,873,215 53.259 53.55 53.55 53.70 52.60 53.80 91,500 53.259 4.90%
2025-08-01 0 51.05 51.05 - 51.05 51.05 100 5,105 51.050 51.05 51.05 - 51.05 51.05 100 51.050 0.00%
2025-07-31 0 51.05 51.05 61.00 51.05 51.05 100 5,105 51.050 51.05 51.05 61.00 51.05 51.05 100 51.050 -4.04%
2025-07-30 0 53.20 53.35 53.95 53.10 53.20 2,000 106,360 53.180 53.20 53.35 53.95 53.10 53.20 2,000 53.180 0.38%
2025-07-29 0 53.00 54.60 55.10 50.90 55.35 1,800 96,710 53.728 53.00 54.60 55.10 50.90 55.35 1,800 53.728 -3.99%
2025-07-28 0 55.20 54.70 55.45 - - 0 0 - 55.20 54.70 55.45 - - 0 - 0.00%
2025-07-25 0 55.20 55.00 55.20 - - 0 0 - 55.20 55.00 55.20 - - 0 - -0.09%
2025-07-24 0 55.25 55.25 55.55 55.25 55.30 8,000 442,210 55.276 55.25 55.25 55.55 55.25 55.30 8,000 55.276 2.89%
2025-07-23 0 53.70 53.70 54.30 53.70 53.70 1,000 53,700 53.700 53.70 53.70 54.30 53.70 53.70 1,000 53.700 2.29%
2025-07-22 0 52.50 52.05 53.70 52.40 53.75 1,200 63,605 53.004 52.50 52.05 53.70 52.40 53.75 1,200 53.004 -3.14%
2025-07-21 0 54.20 54.20 54.75 54.20 54.25 5,800 314,470 54.219 54.20 54.20 54.75 54.20 54.25 5,800 54.219 1.21%
2025-07-18 0 53.55 53.80 54.35 53.55 54.95 8,400 455,830 54.266 53.55 53.80 54.35 53.55 54.95 8,400 54.265 -0.83%
2025-07-17 0 54.00 53.95 54.40 54.00 54.30 29,400 1,591,610 54.136 54.00 53.95 54.40 54.00 54.30 29,400 54.136 0.19%
2025-07-16 0 53.90 52.20 53.10 52.35 53.95 1,100 58,820 53.473 53.90 52.20 53.10 52.35 53.95 1,100 53.473 3.95%
2025-07-15 0 51.85 50.60 50.85 51.85 51.85 1,200 62,220 51.850 51.85 50.60 50.85 51.85 51.85 1,200 51.850 0.58%
2025-07-14 0 51.55 51.55 53.85 51.15 52.50 900 46,825 52.028 51.55 51.55 53.85 51.15 52.50 900 52.028 -2.09%
2025-07-11 0 52.65 52.30 52.65 52.65 52.65 700 36,855 52.650 52.65 52.30 52.65 52.65 52.65 700 52.650 0.19%
2025-07-10 0 52.55 52.50 52.55 52.55 52.55 100 5,255 52.550 52.55 52.50 52.55 52.55 52.55 100 52.550 0.10%
2025-07-09 0 52.50 52.50 52.80 52.50 52.50 64,900 3,375,000 52.003 52.50 52.50 52.80 52.50 52.50 64,900 52.003 0.96%
2025-07-08 0 52.00 51.90 52.00 - - 0 0 - 52.00 51.90 52.00 - - 0 - 0.00%
2025-07-07 0 52.00 51.40 52.10 - - 0 0 - 52.00 51.40 52.10 - - 0 - 0.00%
2025-07-04 0 52.00 51.25 52.10 51.95 52.00 1,200 62,390 51.992 52.00 51.25 52.10 51.95 52.00 1,200 51.992 1.66%
2025-07-03 0 51.15 51.60 52.00 - - 0 0 - 51.15 51.60 52.00 - - 0 - 0.00%
2025-07-02 0 51.15 50.75 51.15 49.50 51.15 51,700 2,587,155 50.042 51.15 50.75 51.15 49.50 51.15 51,700 50.042 3.44%
2025-06-30 0 49.45 49.40 50.50 49.45 50.45 9,600 482,195 50.229 49.45 49.40 50.50 49.45 50.45 9,600 50.229 -1.88%
2025-06-27 0 50.40 50.20 50.45 50.20 50.40 500 25,120 50.240 50.40 50.20 50.45 50.20 50.40 500 50.240 0.00%
2025-06-26 0 50.40 49.85 50.55 50.40 50.40 100 5,040 50.400 50.40 49.85 50.55 50.40 50.40 100 50.400 -1.08%
2025-06-25 0 50.95 51.00 51.40 50.65 50.95 2,400 122,125 50.885 50.95 51.00 51.40 50.65 50.95 2,400 50.885 0.89%
2025-06-24 0 50.50 49.95 50.40 49.45 50.50 2,100 105,945 50.450 50.50 49.95 50.40 49.45 50.50 2,100 50.450 -0.79%
2025-06-23 0 50.90 49.50 50.20 - - 0 0 - 50.90 49.50 50.20 - - 0 - 0.00%
2025-06-20 0 50.90 50.35 50.80 50.90 50.90 1,300 65,935 50.719 50.90 50.35 50.80 50.90 50.90 1,300 50.719 -0.39%
2025-06-19 0 51.10 50.20 50.90 51.10 51.10 1,200 61,320 51.100 51.10 50.20 50.90 51.10 51.10 1,200 51.100 0.00%
2025-06-18 0 51.10 50.10 50.55 50.05 51.10 1,600 81,340 50.838 51.10 50.10 50.55 50.05 51.10 1,600 50.838 0.10%
2025-06-17 0 51.05 50.75 51.05 51.10 51.20 1,200 61,350 51.125 51.05 50.75 51.05 51.10 51.20 1,200 51.125 1.59%
2025-06-16 0 50.25 49.75 50.20 49.75 50.95 2,000 101,200 50.600 50.25 49.75 50.20 49.75 50.95 2,000 50.600 -0.50%
2025-06-13 0 50.50 50.55 50.95 50.50 51.05 1,400 71,415 51.011 50.50 50.55 50.95 50.50 51.05 1,400 51.011 -0.98%
2025-06-12 0 51.00 50.40 50.85 50.40 51.00 1,900 96,600 50.842 51.00 50.40 50.85 50.40 51.00 1,900 50.842 -0.87%
2025-06-11 0 51.45 50.85 51.35 50.45 51.45 1,500 76,945 51.297 51.45 50.85 51.35 50.45 51.45 1,500 51.297 0.88%
2025-06-10 0 51.00 50.85 51.00 51.00 51.50 14,300 730,620 51.092 51.00 50.85 51.00 51.00 51.50 14,300 51.092 1.69%
2025-06-09 0 50.15 49.50 50.15 49.50 50.50 5,200 261,115 50.214 50.15 49.50 50.15 49.50 50.50 5,200 50.214 2.35%
2025-06-06 0 49.00 48.90 49.00 49.00 49.00 2,500 122,470 48.988 49.00 48.90 49.00 49.00 49.00 2,500 48.988 2.08%
2025-06-05 0 48.00 47.80 48.00 47.15 48.05 2,900 138,710 47.831 48.00 47.80 48.00 47.15 48.05 2,900 47.831 1.69%
2025-06-04 0 47.20 47.05 48.10 47.20 48.30 68,100 3,274,665 48.086 47.20 47.05 48.10 47.20 48.30 68,100 48.086 -1.87%
2025-06-03 0 48.10 48.00 48.45 48.10 48.65 12,500 602,715 48.217 48.10 48.00 48.45 48.10 48.65 12,500 48.217 -1.23%
2025-06-02 0 48.70 47.50 48.85 - - 0 0 - 48.70 47.50 48.85 - - 0 - 0.00%
2025-05-30 0 48.70 48.50 48.75 48.80 48.80 400 19,380 48.450 48.70 48.50 48.75 48.80 48.80 400 48.450 -0.20%
2025-05-29 0 48.80 48.80 49.20 48.80 48.80 200 9,760 48.800 48.80 48.80 49.20 48.80 48.80 200 48.800 0.00%
2025-05-28 0 48.80 48.20 48.80 - - 100 4,860 48.600 48.80 48.20 48.80 - - 100 48.600 0.00%
2025-05-27 0 48.80 48.50 48.90 - - 0 0 - 48.80 48.50 48.90 - - 0 - -0.31%
2025-05-26 0 48.95 48.10 48.95 - - 0 0 - 48.95 48.10 48.95 - - 0 - 0.00%
2025-05-23 0 48.95 48.35 48.95 48.95 48.95 100 4,895 48.950 48.95 48.35 48.95 48.95 48.95 100 48.950 0.62%
2025-05-22 0 48.65 48.30 48.65 48.65 48.70 3,500 170,445 48.699 48.65 48.30 48.65 48.65 48.70 3,500 48.699 0.00%
2025-05-21 0 48.65 48.40 48.65 48.60 48.65 2,000 97,270 48.635 48.65 48.40 48.65 48.60 48.65 2,000 48.635 -2.41%
2025-05-20 0 49.85 48.95 50.00 49.85 49.85 212 10,568 49.849 49.85 48.95 50.00 49.85 49.85 212 49.849 -0.50%
2025-05-19 0 50.10 49.50 50.10 - - 0 0 - 50.10 49.50 50.10 - - 0 - -0.50%
2025-05-16 0 50.35 49.65 50.35 49.65 50.35 200 10,000 50.000 50.35 49.65 50.35 49.65 50.35 200 50.000 -0.20%
2025-05-15 0 50.45 48.85 50.45 50.50 50.50 100 5,050 50.500 50.45 48.85 50.45 50.50 50.50 100 50.500 0.10%
2025-05-14 0 50.40 50.95 51.40 50.05 50.40 400 20,090 50.225 50.40 50.95 51.40 50.05 50.40 400 50.225 1.10%
2025-05-13 0 49.85 49.90 50.40 49.85 49.85 200 9,970 49.850 49.85 49.90 50.40 49.85 49.85 200 49.850 0.71%
2025-05-12 0 49.50 49.30 49.50 49.45 49.50 600 29,690 49.483 49.50 49.30 49.50 49.45 49.50 600 49.483 -0.80%
2025-05-09 0 49.90 49.70 50.00 49.90 49.90 300 14,970 49.900 49.90 49.70 50.00 49.90 49.90 300 49.900 2.15%
2025-05-08 0 48.85 48.85 51.00 48.05 51.00 1,400 68,450 48.893 48.85 48.85 51.00 48.05 51.00 1,400 48.893 -7.57%
2025-05-07 0 52.85 51.30 51.75 52.95 53.35 600 31,865 53.108 52.85 51.30 51.75 52.95 53.35 600 53.108 -0.94%
2025-05-06 0 53.35 51.65 52.15 53.65 53.65 400 21,460 53.650 53.35 51.65 52.15 53.65 53.65 400 53.650 0.85%
2025-05-02 0 52.90 - 53.65 51.05 52.90 2,400 124,920 52.050 52.90 - 53.65 51.05 52.90 2,400 52.050 -1.40%
2025-04-30 0 53.65 52.30 53.00 - - 0 0 - 53.65 52.30 53.00 - - 0 - -0.28%
2025-04-29 0 53.80 53.50 53.80 - - 0 0 - 53.80 53.50 53.80 - - 0 - -0.28%
2025-04-28 0 53.95 53.30 53.95 53.95 53.95 100 5,395 53.950 53.95 53.30 53.95 53.95 53.95 100 53.950 -0.09%
2025-04-25 0 54.00 53.60 54.00 54.00 54.00 300 16,200 54.000 54.00 53.60 54.00 54.00 54.00 300 54.000 0.65%
2025-04-24 0 53.65 53.20 53.65 52.50 53.65 1,200 63,115 52.596 53.65 53.20 53.65 52.50 53.65 1,200 52.596 2.19%
2025-04-23 0 52.50 53.00 53.45 52.50 53.40 800 42,180 52.725 52.50 53.00 53.45 52.50 53.40 800 52.725 -1.78%
2025-04-22 0 53.45 52.20 53.45 56.80 56.80 200 11,360 56.800 53.45 52.20 53.45 56.80 56.80 200 56.800 7.11%
2025-04-17 0 49.90 49.90 54.50 49.90 49.90 700 34,930 49.900 49.90 49.90 54.50 49.90 49.90 700 49.900 -1.09%
2025-04-16 0 50.45 50.60 51.00 50.45 50.45 100 5,045 50.450 50.45 50.60 51.00 50.45 50.45 100 50.450 -0.10%
2025-04-15 0 50.50 50.50 54.75 50.50 50.50 600 30,305 50.508 50.50 50.50 54.75 50.50 50.50 600 50.508 -0.10%
2025-04-14 0 50.55 50.25 52.00 48.75 54.65 4,200 217,530 51.793 50.55 50.25 52.00 48.75 54.65 4,200 51.793 3.69%
2025-04-11 0 48.75 49.05 49.55 48.75 48.75 400 19,500 48.750 48.75 49.05 49.55 48.75 48.75 400 48.750 3.50%
2025-04-10 0 47.10 48.80 49.45 47.10 47.10 1,600 75,360 47.100 47.10 48.80 49.45 47.10 47.10 1,600 47.100 0.53%
2025-04-09 0 46.85 46.85 47.45 46.80 46.85 800 37,465 46.831 46.85 46.85 47.45 46.80 46.85 800 46.831 -3.30%
2025-04-08 0 48.45 48.35 48.75 48.45 48.90 29,300 1,420,912 48.495 48.45 48.35 48.75 48.45 48.90 29,300 48.495 -2.02%
2025-04-07 0 49.45 48.05 48.65 47.80 50.00 3,000 148,070 49.357 49.45 48.05 48.65 47.80 50.00 3,000 49.357 -8.68%
2025-04-03 0 54.15 53.85 54.15 54.15 54.20 1,600 86,715 54.197 54.15 53.85 54.15 54.15 54.20 1,600 54.197 -0.09%
2025-04-02 0 54.20 54.15 54.60 54.20 54.20 100 5,420 54.200 54.20 54.15 54.60 54.20 54.20 100 54.200 1.31%
2025-04-01 0 53.50 53.50 54.95 53.50 53.80 1,200 64,345 53.621 53.50 53.50 54.95 53.50 53.80 1,200 53.621 0.09%
2025-03-31 0 53.45 53.00 53.45 53.45 53.50 1,700 90,890 53.465 53.45 53.00 53.45 53.45 53.50 1,700 53.465 -0.65%
2025-03-28 0 53.80 54.15 54.55 - - 0 0 - 53.80 54.15 54.55 - - 0 - 0.00%
2025-03-27 0 53.80 53.70 53.80 53.75 53.80 1,200 64,550 53.792 53.80 53.70 53.80 53.75 53.80 1,200 53.792 -1.47%
2025-03-26 0 54.60 53.75 54.25 54.00 54.70 2,942 160,107 54.421 54.60 53.75 54.25 54.00 54.70 2,942 54.421 -0.36%
2025-03-25 0 54.80 54.05 54.80 54.70 54.80 700 38,300 54.714 54.80 54.05 54.80 54.70 54.80 700 54.714 0.00%
2025-03-24 0 54.80 55.05 55.60 53.05 55.50 6,000 326,300 54.383 54.80 55.05 55.60 53.05 55.50 6,000 54.383 -3.61%
2025-03-21 0 56.85 56.85 57.35 56.85 58.05 4,840 276,899 57.211 56.85 56.85 57.35 56.85 58.05 4,840 57.211 -2.24%
2025-03-20 0 58.15 58.10 58.65 57.95 58.85 3,500 203,720 58.206 58.15 58.10 58.65 57.95 58.85 3,500 58.206 0.95%
2025-03-19 0 57.60 56.30 57.60 56.10 59.40 1,200 70,640 58.867 57.60 56.30 57.60 56.10 59.40 1,200 58.867 -3.03%
2025-03-18 0 59.40 59.30 59.90 57.75 60.20 6,400 382,105 59.704 59.40 59.30 59.90 57.75 60.20 6,400 59.704 2.95%
2025-03-17 0 57.70 57.70 58.25 56.05 59.00 6,000 346,170 57.695 57.70 57.70 58.25 56.05 59.00 6,000 57.695 0.35%
2025-03-14 0 57.50 57.15 57.70 56.75 57.50 2,700 154,185 57.106 57.50 57.15 57.70 56.75 57.50 2,700 57.106 -0.69%
2025-03-13 0 57.90 57.55 57.95 57.90 58.00 5,100 295,790 57.998 57.90 57.55 57.95 57.90 58.00 5,100 57.998 0.87%
2025-03-12 0 57.40 57.35 57.70 56.95 57.40 2,200 125,830 57.196 57.40 57.35 57.70 56.95 57.40 2,200 57.195 -2.46%
2025-03-11 0 58.85 58.45 58.85 - - 0 0 - 58.85 58.45 58.85 - - 0 - 0.00%
2025-03-10 0 58.85 58.60 58.85 58.50 58.90 12,200 716,145 58.700 58.85 58.60 58.85 58.50 58.90 12,200 58.700 0.60%
2025-03-07 0 58.50 58.45 59.15 57.10 59.50 30,100 1,786,700 59.359 58.50 58.45 59.15 57.10 59.50 30,100 59.359 -1.18%
2025-03-06 0 59.20 59.20 59.60 57.10 59.90 24,900 1,474,950 59.235 59.20 59.20 59.60 57.10 59.90 24,900 59.235 3.86%
2025-03-05 0 57.00 56.00 57.00 54.00 57.80 74,700 4,160,110 55.691 57.00 56.00 57.00 54.00 57.80 74,700 55.691 5.36%
2025-03-04 0 54.10 54.05 54.30 54.05 55.20 20,700 1,135,540 54.857 54.10 54.05 54.30 54.05 55.20 20,700 54.857 -1.90%
2025-03-03 0 55.15 55.15 55.65 54.20 55.95 927,400 51,426,507 55.452 55.15 55.15 55.65 54.20 55.95 927,400 55.452 0.09%
2025-02-28 0 55.10 55.15 55.50 54.75 55.90 12,200 673,255 55.185 55.10 55.15 55.50 54.75 55.90 12,200 55.185 -1.25%
2025-02-27 0 55.80 55.70 56.00 55.55 55.80 4,400 244,790 55.634 55.80 55.70 56.00 55.55 55.80 4,400 55.634 1.09%
2025-02-26 0 55.20 54.80 55.20 55.15 56.00 49,900 2,761,955 55.350 55.20 54.80 55.20 55.15 56.00 49,900 55.350 -1.95%
2025-02-25 0 56.30 55.60 56.10 55.65 56.30 1,500 84,375 56.250 56.30 55.60 56.10 55.65 56.30 1,500 56.250 -3.60%
2025-02-24 0 58.40 58.10 58.40 58.00 64.40 130,467 7,697,587 59.000 58.40 58.10 58.40 58.00 64.40 130,467 59.000 0.69%
2025-02-21 0 58.00 58.00 58.60 57.00 58.55 131,000 7,580,295 57.865 58.00 58.00 58.60 57.00 58.55 131,000 57.865 -3.33%
2025-02-20 0 60.00 59.00 60.00 59.00 60.00 4,400 262,440 59.646 60.00 59.00 60.00 59.00 60.00 4,400 59.645 0.08%
2025-02-19 0 59.95 58.90 59.40 59.25 60.00 2,900 173,085 59.685 59.95 58.90 59.40 59.25 60.00 2,900 59.684 1.10%
2025-02-18 0 59.30 58.10 59.40 58.00 59.45 17,142 1,012,830 59.085 59.30 58.10 59.40 58.00 59.45 17,142 59.085 0.68%
2025-02-17 0 58.90 58.35 58.95 58.35 59.20 26,000 1,525,340 58.667 58.90 58.35 58.95 58.35 59.20 26,000 58.667 2.70%
2025-02-14 0 57.35 57.35 57.40 57.10 58.00 87,500 5,016,990 57.337 57.35 57.35 57.40 57.10 58.00 87,500 57.337 3.52%
2025-02-13 0 55.40 54.50 55.40 55.00 55.95 20,900 1,155,165 55.271 55.40 54.50 55.40 55.00 55.95 20,900 55.271 1.65%
2025-02-12 0 54.50 54.50 54.60 52.40 55.95 38,900 2,124,060 54.603 54.50 54.50 54.60 52.40 55.95 38,900 54.603 2.83%
2025-02-11 0 53.00 53.80 54.00 53.00 54.00 3,600 194,150 53.931 53.00 53.80 54.00 53.00 54.00 3,600 53.931 0.95%
2025-02-10 0 52.50 52.90 53.35 52.40 52.50 5,500 288,230 52.406 52.50 52.90 53.35 52.40 52.50 5,500 52.405 0.86%
2025-02-07 0 52.05 53.35 54.05 - - 0 0 - 52.05 53.35 54.05 - - 0 - 0.00%
2025-02-06 0 52.05 52.65 53.10 52.05 52.05 600 31,230 52.050 52.05 52.65 53.10 52.05 52.05 600 52.050 -4.58%
2025-02-05 0 54.55 53.40 53.85 54.70 54.70 2,000 109,400 54.700 54.55 53.40 53.85 54.70 54.70 2,000 54.700 -0.46%
2025-02-04 0 54.80 53.60 54.80 53.50 54.80 1,800 97,755 54.308 54.80 53.60 54.80 53.50 54.80 1,800 54.308 2.43%
2025-02-03 0 53.50 48.70 53.50 47.05 54.10 5,047 256,884 50.898 53.50 48.70 53.50 47.05 54.10 5,047 50.898 -1.02%
2025-01-28 0 54.05 53.85 54.10 54.05 54.15 1,000 54,090 54.090 54.05 53.85 54.10 54.05 54.15 1,000 54.090 1.98%
2025-01-27 0 53.00 52.90 53.25 53.00 53.10 500 26,530 53.060 53.00 52.90 53.25 53.00 53.10 500 53.060 0.09%
2025-01-24 0 52.95 52.60 52.95 51.10 52.95 14,200 728,035 51.270 52.95 52.60 52.95 51.10 52.95 14,200 51.270 3.22%
2025-01-23 0 51.30 51.20 51.30 51.30 52.40 1,500 77,390 51.593 51.30 51.20 51.30 51.30 52.40 1,500 51.593 -2.10%
2025-01-22 0 52.40 51.90 52.35 52.35 53.20 3,500 184,610 52.746 52.40 51.90 52.35 52.35 53.20 3,500 52.746 -2.87%
2025-01-21 0 53.95 53.15 53.95 53.00 54.00 1,300 69,680 53.600 53.95 53.15 53.95 53.00 54.00 1,300 53.600 1.03%
2025-01-20 0 53.40 53.20 53.40 53.10 53.45 6,700 357,520 53.361 53.40 53.20 53.40 53.10 53.45 6,700 53.361 3.29%
2025-01-17 0 51.70 51.25 51.70 - - 0 0 - 51.70 51.25 51.70 - - 0 - 0.00%
2025-01-16 0 51.70 51.65 51.70 51.40 51.95 6,300 325,135 51.609 51.70 51.65 51.70 51.40 51.95 6,300 51.609 3.09%
2025-01-15 0 50.15 50.00 50.40 50.00 50.20 20,000 1,002,220 50.111 50.15 50.00 50.40 50.00 50.20 20,000 50.111 1.31%
2025-01-14 0 49.50 49.50 49.95 49.35 49.45 400 19,765 49.413 49.50 49.50 49.95 49.35 49.45 400 49.413 0.41%
2025-01-13 0 49.30 48.85 49.30 48.00 49.45 1,200 58,750 48.958 49.30 48.85 49.30 48.00 49.45 1,200 48.958 2.49%
2025-01-10 0 48.10 48.10 55.95 48.00 48.10 200 9,610 48.050 48.10 48.10 55.95 48.00 48.10 200 48.050 -5.78%
2025-01-09 0 51.05 49.20 50.55 51.05 51.05 100 5,105 51.050 51.05 49.20 50.55 51.05 51.05 100 51.050 0.49%
2025-01-08 0 50.80 50.65 51.50 - - 2 100 50.000 50.80 50.65 51.50 - - 2 50.000 0.40%
2025-01-07 0 50.60 50.60 50.70 50.05 50.60 6,904 348,680 50.504 50.60 50.60 50.70 50.05 50.60 6,904 50.504 -0.69%
2025-01-06 0 50.95 50.35 51.00 - - 0 0 - 50.95 50.35 51.00 - - 0 - 0.00%
2025-01-03 0 50.95 45.00 51.50 49.90 50.95 2,200 110,575 50.261 50.95 45.00 51.50 49.90 50.95 2,200 50.261 2.83%
2025-01-02 0 49.55 49.50 54.00 48.55 51.40 3,000 152,715 50.905 49.55 49.50 54.00 48.55 51.40 3,000 50.905 -0.80%
2024-12-31 0 49.95 49.00 49.95 48.90 49.95 25,500 1,249,620 49.005 49.95 49.00 49.95 48.90 49.95 25,500 49.005 3.95%
2024-12-30 0 48.05 48.00 49.15 48.05 49.90 5,995 298,191 49.740 48.05 48.00 49.15 48.05 49.90 5,995 49.740 -4.41%
2024-12-27 0 50.27 48.85 49.35 - - 0 0 - 50.27 48.85 49.35 - - 0 - 0.00%
2024-12-24 0 52.50 51.50 52.50 51.40 52.50 2,300 118,355 51.459 50.27 49.31 50.27 49.21 50.27 2,402 49.269 2.64%
2024-12-23 0 51.15 51.15 51.85 51.15 55.45 1,600 84,850 53.031 48.97 48.97 49.64 48.97 53.09 1,671 50.775 4.18%
2024-12-20 0 49.10 49.05 49.10 49.10 50.75 5,900 290,210 49.188 47.01 46.96 47.01 47.01 48.59 6,162 47.095 -3.25%
2024-12-19 0 50.75 50.75 51.10 50.75 51.30 5,500 280,425 50.986 48.59 48.59 48.93 48.59 49.12 5,744 48.817 -2.40%
2024-12-18 0 52.00 52.05 52.50 51.35 52.00 2,900 150,565 51.919 49.79 49.84 50.27 49.17 49.79 3,029 49.710 0.97%
2024-12-17 0 51.50 51.40 51.50 51.50 52.20 8,300 430,250 51.837 49.31 49.21 49.31 49.31 49.98 8,669 49.632 -5.76%
2024-12-16 0 54.65 53.95 55.95 54.10 54.65 7,500 408,195 54.426 52.32 51.65 53.57 51.80 52.32 7,833 52.110 0.28%
2024-12-13 0 54.50 53.65 54.10 54.20 54.50 800 43,515 54.394 52.18 51.37 51.80 51.89 52.18 836 52.079 -0.18%
2024-12-12 0 54.60 54.30 54.60 54.60 54.60 300 16,380 54.600 52.28 51.99 52.28 52.28 52.28 313 52.277 -0.27%
2024-12-11 0 54.75 54.20 54.75 - - 100 5,475 54.750 52.42 51.89 52.42 - - 104 52.420 0.00%
2024-12-10 0 54.75 54.30 54.75 54.75 56.05 9,800 544,505 55.562 52.42 51.99 52.42 52.42 53.67 10,236 53.198 -2.32%
2024-12-09 0 56.05 55.75 56.20 55.35 56.05 3,200 177,525 55.477 53.67 53.38 53.81 52.99 53.67 3,342 53.116 1.26%
2024-12-06 0 55.35 54.60 55.05 54.70 55.35 1,100 60,270 54.791 52.99 52.28 52.71 52.37 52.99 1,149 52.460 2.12%
2024-12-05 0 54.20 54.05 54.20 54.25 55.00 675 36,875 54.630 51.89 51.75 51.89 51.94 52.66 705 52.305 -2.34%
2024-12-04 0 55.50 55.30 55.80 55.50 55.55 16,700 926,930 55.505 53.14 52.95 53.43 53.14 53.19 17,442 53.143 -0.09%
2024-12-03 0 55.55 55.20 55.55 54.95 55.60 3,770 209,249 55.504 53.19 52.85 53.19 52.61 53.23 3,938 53.142 3.25%
2024-12-02 0 53.80 53.00 53.70 53.80 53.80 400 21,520 53.800 51.51 50.74 51.42 51.51 51.51 418 51.511 3.36%
2024-11-29 0 52.05 51.90 52.35 - - 0 0 - 49.84 49.69 50.12 - - 0 - 0.00%
2024-11-28 0 52.05 51.75 52.45 52.05 52.80 400 21,045 52.613 49.84 49.55 50.22 49.84 50.55 418 50.374 -2.44%
2024-11-27 0 53.35 53.20 53.65 53.35 53.35 400 21,340 53.350 51.08 50.94 51.37 51.08 51.08 418 51.080 1.33%
2024-11-26 0 52.65 52.50 52.80 51.95 53.00 2,583 136,366 52.794 50.41 50.27 50.55 49.74 50.74 2,698 50.547 -0.19%
2024-11-25 0 52.75 51.20 52.75 52.75 52.75 200 10,550 52.750 50.51 49.02 50.51 50.51 50.51 209 50.506 -2.94%
2024-11-22 0 54.35 53.55 54.00 54.35 55.00 400 21,805 54.513 52.04 51.27 51.70 52.04 52.66 418 52.193 -1.27%
2024-11-21 0 55.05 54.90 55.35 53.35 55.25 9,400 515,080 54.796 52.71 52.56 52.99 51.08 52.90 9,818 52.464 3.67%
2024-11-20 0 53.10 53.10 53.45 52.05 54.00 9,100 486,025 53.409 50.84 50.84 51.18 49.84 51.70 9,504 51.137 -1.30%
2024-11-19 0 53.80 54.15 54.30 53.70 54.65 2,500 135,725 54.290 51.51 51.85 51.99 51.42 52.32 2,611 51.980 1.89%
2024-11-18 0 52.80 53.55 54.00 52.80 54.20 1,700 91,725 53.956 50.55 51.27 51.70 50.55 51.89 1,776 51.660 1.83%
2024-11-15 0 51.85 51.80 52.20 51.85 52.55 25,400 1,326,725 52.233 49.64 49.60 49.98 49.64 50.31 26,529 50.011 1.87%
2024-11-14 0 50.90 51.25 51.70 50.80 50.90 1,400 71,230 50.879 48.73 49.07 49.50 48.64 48.73 1,462 48.714 -2.40%
2024-11-13 0 52.15 52.15 52.60 51.90 52.45 3,400 176,900 52.029 49.93 49.93 50.36 49.69 50.22 3,551 49.816 -0.76%
2024-11-12 0 52.55 52.90 53.35 52.55 53.70 1,400 74,395 53.139 50.31 50.65 51.08 50.31 51.42 1,462 50.878 -2.59%
2024-11-11 0 53.95 54.05 54.65 53.65 54.45 13,000 705,445 54.265 51.65 51.75 52.32 51.37 52.13 13,578 51.956 -1.73%
2024-11-08 0 54.90 54.90 55.20 54.90 55.15 300 16,495 54.983 52.56 52.56 52.85 52.56 52.80 313 52.644 0.18%
2024-11-07 0 54.80 55.20 55.80 52.85 55.45 32,100 1,709,795 53.265 52.47 52.85 53.43 50.60 53.09 33,527 50.998 1.48%
2024-11-06 0 54.00 54.00 55.70 53.75 55.80 4,500 243,080 54.018 51.70 51.70 53.33 51.46 53.43 4,700 51.719 -3.14%
2024-11-05 0 55.75 55.45 55.95 54.60 55.60 31,400 1,730,145 55.100 53.38 53.09 53.57 52.28 53.23 32,795 52.756 2.67%
2024-11-04 0 54.30 54.25 55.10 - - 0 0 - 51.99 51.94 52.76 - - 0 - 0.00%
2024-11-01 0 54.30 54.35 54.95 54.25 55.00 4,100 224,370 54.724 51.99 52.04 52.61 51.94 52.66 4,282 52.396 -3.21%
2024-10-31 0 56.10 55.40 56.10 - - 0 0 - 53.71 53.04 53.71 - - 0 - -1.23%
2024-10-30 0 56.80 55.70 56.75 - - 0 0 - 54.38 53.33 54.34 - - 0 - -0.09%
2024-10-29 0 56.85 56.80 57.10 56.65 56.85 200 11,350 56.750 54.43 54.38 54.67 54.24 54.43 209 54.335 3.18%
2024-10-28 0 55.10 55.30 55.55 54.10 54.50 10,000 541,120 54.112 52.76 52.95 53.19 51.80 52.18 10,444 51.810 -0.63%
2024-10-25 0 55.45 55.25 56.20 55.25 55.50 700 38,755 55.364 53.09 52.90 53.81 52.90 53.14 731 53.009 -1.77%
2024-10-24 0 56.45 56.45 56.85 56.50 57.20 2,900 164,710 56.797 54.05 54.05 54.43 54.10 54.77 3,029 54.380 -3.75%
2024-10-23 0 58.65 58.65 58.75 58.00 59.45 6,300 368,765 58.534 56.15 56.15 56.25 55.53 56.92 6,580 56.044 0.77%
2024-10-22 0 58.20 58.10 58.95 58.10 58.10 100 5,810 58.100 55.72 55.63 56.44 55.63 55.63 104 55.628 0.26%
2024-10-21 0 58.05 57.85 58.25 57.75 58.50 2,100 121,985 58.088 55.58 55.39 55.77 55.29 56.01 2,193 55.617 -2.76%
2024-10-18 0 59.70 59.05 59.95 59.80 59.95 1,100 65,885 59.896 57.16 56.54 57.40 57.26 57.40 1,149 57.347 -0.42%
2024-10-17 0 59.95 59.20 60.30 60.10 60.85 1,300 78,790 60.608 57.40 56.68 57.73 57.54 58.26 1,358 58.029 -1.56%
2024-10-16 0 60.90 60.10 61.20 - - 0 0 - 58.31 57.54 58.60 - - 0 - 0.00%
2024-10-15 0 60.90 61.05 61.70 60.75 61.55 3,700 225,640 60.984 58.31 58.45 59.07 58.17 58.93 3,864 58.389 -2.48%
2024-10-14 0 62.45 62.25 62.55 - - 0 0 - 59.79 59.60 59.89 - - 0 - -0.87%
2024-10-10 0 63.00 62.85 63.55 61.60 63.90 33,900 2,133,100 62.923 60.32 60.18 60.85 58.98 61.18 35,407 60.246 4.65%
2024-10-09 0 60.20 59.40 60.20 58.05 60.00 2,600 152,015 58.467 57.64 56.87 57.64 55.58 57.45 2,716 55.980 0.33%
2024-10-08 0 60.00 59.20 60.00 59.40 60.10 2,900 173,980 59.993 57.45 56.68 57.45 56.87 57.54 3,029 57.440 -9.30%
2024-10-07 0 66.15 65.55 66.75 64.00 67.00 38,800 2,567,915 66.183 63.34 62.76 63.91 61.28 64.15 40,524 63.367 0.30%
2024-10-04 0 65.95 65.80 66.00 65.75 66.45 18,560 1,224,909 65.997 63.14 63.00 63.19 62.95 63.62 19,385 63.189 0.30%
2024-10-03 0 65.75 65.30 66.20 64.95 65.75 18,450 1,202,205 65.160 62.95 62.52 63.38 62.19 62.95 19,270 62.388 1.78%
2024-10-02 0 64.60 64.60 66.85 63.15 67.20 114,900 7,548,545 65.697 61.85 61.85 64.01 60.46 64.34 120,006 62.901 0.39%
2024-09-30 0 64.35 64.35 65.25 62.40 66.00 108,322 7,017,039 64.779 61.61 61.61 62.47 59.74 63.19 113,136 62.023 5.41%
2024-09-27 0 61.05 61.35 61.40 59.10 61.40 68,600 4,144,290 60.412 58.45 58.74 58.79 56.59 58.79 71,649 57.842 2.01%
2024-09-26 0 59.85 59.80 59.90 58.05 60.00 35,000 2,080,885 59.454 57.30 57.26 57.35 55.58 57.45 36,555 56.924 5.37%
2024-09-25 0 56.80 56.85 57.00 56.60 57.95 3,500 199,360 56.960 54.38 54.43 54.57 54.19 55.48 3,656 54.536 -1.98%
2024-09-24 0 57.95 57.95 58.00 55.30 57.95 16,900 963,920 57.037 55.48 55.48 55.53 52.95 55.48 17,651 54.610 6.14%
2024-09-23 0 54.60 54.35 54.65 54.60 54.75 300 16,405 54.683 52.28 52.04 52.32 52.28 52.42 313 52.357 -0.18%
2024-09-20 0 54.70 53.80 54.70 54.15 54.70 200 10,885 54.425 52.37 51.51 52.37 51.85 52.37 209 52.109 1.48%
2024-09-19 0 53.90 53.55 53.95 53.35 53.90 1,000 53,460 53.460 51.61 51.27 51.65 51.08 51.61 1,044 51.185 1.41%
2024-09-17 0 53.15 53.05 53.15 53.15 53.15 300 15,970 53.233 50.89 50.79 50.89 50.89 50.89 313 50.968 0.38%
2024-09-16 0 52.95 52.80 53.00 52.80 52.95 500 26,415 52.830 50.70 50.55 50.74 50.55 50.70 522 50.582 0.67%
2024-09-13 0 52.60 51.95 52.90 52.30 52.95 636 33,511 52.690 50.36 49.74 50.65 50.07 50.70 664 50.448 0.77%
2024-09-12 0 52.20 52.60 52.95 - - 0 0 - 49.98 50.36 50.70 - - 0 - 3.06%
2024-09-11 0 50.65 52.25 52.85 50.65 52.20 4,400 229,165 52.083 48.49 50.03 50.60 48.49 49.98 4,596 49.867 -5.15%
2024-09-10 0 53.40 53.10 53.50 53.00 53.40 3,000 159,435 53.145 51.13 50.84 51.22 50.74 51.13 3,133 50.884 0.28%
2024-09-09 0 53.25 52.95 53.25 52.90 53.50 12,300 651,530 52.970 50.98 50.70 50.98 50.65 51.22 12,847 50.716 4.00%
2024-09-05 0 51.20 51.10 51.20 50.00 52.00 18,100 929,225 51.338 49.02 48.93 49.02 47.87 49.79 18,904 49.154 5.79%
2024-09-04 0 48.40 47.90 48.40 - - 0 0 - 46.34 45.86 46.34 - - 0 - 0.00%
2024-09-03 0 48.40 48.10 48.65 47.60 49.15 4,300 208,620 48.516 46.34 46.05 46.58 45.57 47.06 4,491 46.452 0.41%
2024-09-02 0 48.20 47.75 48.65 47.90 48.90 2,700 130,390 48.293 46.15 45.72 46.58 45.86 46.82 2,820 46.238 -1.63%
2024-08-30 0 49.00 47.90 49.15 48.85 49.35 10,100 495,560 49.065 46.92 45.86 47.06 46.77 47.25 10,549 46.978 2.73%
2024-08-29 0 47.70 47.10 48.00 - - 0 0 - 45.67 45.10 45.96 - - 0 - 0.00%
2024-08-28 0 47.70 47.50 47.70 - - 0 0 - 45.67 45.48 45.67 - - 0 - 0.00%
2024-08-27 0 47.70 47.90 48.35 47.70 47.70 700 33,390 47.700 45.67 45.86 46.29 45.67 45.67 731 45.670 0.21%
2024-08-26 0 47.60 46.50 47.40 - - 0 0 - 45.57 44.52 45.38 - - 0 - -0.21%
2024-08-23 0 47.70 47.20 47.75 47.00 47.70 7,000 329,980 47.140 45.67 45.19 45.72 45.00 45.67 7,311 45.134 2.91%
2024-08-22 0 46.35 46.45 46.80 45.90 46.85 1,900 88,320 46.484 44.38 44.47 44.81 43.95 44.86 1,984 44.506 2.54%
2024-08-21 0 45.20 44.70 45.55 - - 0 0 - 43.28 42.80 43.61 - - 0 - 0.00%
2024-08-20 0 45.20 45.30 45.80 45.20 45.20 200 9,040 45.200 43.28 43.37 43.85 43.28 43.28 209 43.277 0.44%
2024-08-19 0 45.00 44.95 45.45 44.95 45.55 3,100 139,590 45.029 43.09 43.04 43.52 43.04 43.61 3,238 43.113 1.01%
2024-08-16 0 44.55 44.80 45.15 44.55 44.55 100 4,455 44.550 42.65 42.89 43.23 42.65 42.65 104 42.654 1.95%
2024-08-15 0 43.70 43.55 44.00 43.45 43.70 600 26,120 43.533 41.84 41.70 42.13 41.60 41.84 627 41.681 0.58%
2024-08-14 0 43.45 43.40 44.15 - - 0 0 - 41.60 41.55 42.27 - - 0 - 0.00%
2024-08-13 0 43.45 43.50 43.95 43.45 44.25 2,800 122,805 43.859 41.60 41.65 42.08 41.60 42.37 2,924 41.993 -2.36%
2024-08-12 0 44.50 44.40 44.95 - - 0 0 - 42.61 42.51 43.04 - - 0 - 0.00%
2024-08-09 0 44.50 44.40 45.10 44.40 45.05 2,300 103,025 44.794 42.61 42.51 43.18 42.51 43.13 2,402 42.888 -0.22%
2024-08-08 0 44.60 44.40 44.80 44.60 44.60 200 8,920 44.600 42.70 42.51 42.89 42.70 42.70 209 42.702 -0.89%
2024-08-07 0 45.00 45.00 45.90 45.00 45.75 700 31,925 45.607 43.09 43.09 43.95 43.09 43.80 731 43.667 0.00%
2024-08-06 0 45.00 45.00 45.35 45.00 45.50 1,100 49,920 45.382 43.09 43.09 43.42 43.09 43.56 1,149 43.451 0.00%
2024-08-05 0 45.00 44.40 45.00 44.60 45.40 5,200 232,165 44.647 43.09 42.51 43.09 42.70 43.47 5,431 42.747 0.78%
2024-08-02 0 44.65 44.70 44.80 44.60 45.15 9,000 404,955 44.995 42.75 42.80 42.89 42.70 43.23 9,400 43.081 -7.65%
2024-08-01 0 48.35 48.00 48.95 48.35 48.35 300 14,505 48.350 46.29 45.96 46.87 46.29 46.29 313 46.293 0.62%
2024-07-31 0 48.05 48.05 48.95 - - 0 0 - 46.01 46.01 46.87 - - 0 - 0.00%
2024-07-30 0 48.05 47.30 48.05 - - 0 0 - 46.01 45.29 46.01 - - 0 - 0.00%
2024-07-29 0 48.05 47.55 48.05 48.60 48.60 500 24,300 48.600 46.01 45.53 46.01 46.53 46.53 522 46.532 -1.13%
2024-07-26 0 48.60 48.10 48.60 48.50 48.60 300 14,570 48.567 46.53 46.05 46.53 46.44 46.53 313 46.500 1.99%
2024-07-25 0 47.65 47.60 47.65 47.65 47.65 300 14,295 47.650 45.62 45.57 45.62 45.62 45.62 313 45.623 0.00%
2024-07-24 0 47.65 47.70 48.25 47.65 48.30 4,900 234,010 47.757 45.62 45.67 46.20 45.62 46.24 5,118 45.725 -1.35%
2024-07-23 0 48.30 47.60 48.30 - - 0 0 - 46.24 45.57 46.24 - - 0 - -1.43%
2024-07-22 0 49.00 49.00 49.45 49.00 49.70 7,900 388,640 49.195 46.92 46.92 47.35 46.92 47.59 8,251 47.102 -5.77%
2024-07-19 0 52.00 51.30 52.25 52.00 52.15 300 15,615 52.050 49.79 49.12 50.03 49.79 49.93 313 49.835 -3.97%
2024-07-18 0 54.15 53.90 54.15 - - 0 0 - 51.85 51.61 51.85 - - 0 - -1.19%
2024-07-17 0 54.80 54.00 54.80 54.10 54.80 1,200 65,575 54.646 52.47 51.70 52.47 51.80 52.47 1,253 52.321 1.95%
2024-07-16 0 53.75 52.95 53.55 52.95 53.80 5,800 308,240 53.145 51.46 50.70 51.27 50.70 51.51 6,058 50.884 -1.29%
2024-07-15 0 54.45 54.45 54.50 54.25 54.60 2,500 136,035 54.414 52.13 52.13 52.18 51.94 52.28 2,611 52.099 2.74%
2024-07-12 0 53.00 54.45 54.60 - - 0 0 - 50.74 52.13 52.28 - - 0 - 0.28%
2024-07-11 0 52.85 53.70 53.95 - - 0 0 - 50.60 51.42 51.65 - - 0 - 0.19%
2024-07-10 0 52.75 52.50 52.75 52.15 52.75 1,500 78,735 52.490 50.51 50.27 50.51 49.93 50.51 1,567 50.257 1.15%
2024-07-09 0 52.15 52.50 53.10 52.15 52.30 3,321 173,588 52.270 49.93 50.27 50.84 49.93 50.07 3,469 50.046 1.68%
2024-07-08 0 52.40 52.40 52.90 52.35 52.55 5,800 304,260 52.459 49.10 49.10 49.57 49.06 49.25 6,189 49.159 -3.14%
2024-07-05 0 54.10 53.05 54.00 54.00 54.10 200 10,810 54.050 50.70 49.71 50.60 50.60 50.70 213 50.651 0.19%
2024-07-04 0 54.00 52.95 53.95 53.00 54.00 300 16,100 53.667 50.60 49.62 50.56 49.67 50.60 320 50.292 3.55%
2024-07-03 0 52.15 52.60 53.55 - - 0 0 - 48.87 49.29 50.18 - - 0 - 0.00%
2024-07-02 0 52.15 52.10 52.15 52.15 52.80 900 47,330 52.589 48.87 48.82 48.87 48.87 49.48 960 49.282 -1.97%
2024-06-28 0 53.20 52.75 53.45 52.60 53.45 1,800 95,395 52.997 49.85 49.43 50.09 49.29 50.09 1,921 49.664 -2.12%
2024-06-27 0 54.35 54.20 54.35 52.55 54.35 14,100 763,020 54.115 50.93 50.79 50.93 49.25 50.93 15,046 50.712 4.52%
2024-06-26 0 52.00 52.25 53.10 51.15 53.45 85,879 4,475,461 52.114 48.73 48.96 49.76 47.93 50.09 91,642 48.836 -1.52%
2024-06-25 0 52.80 52.80 52.85 52.60 53.45 35,600 1,882,580 52.882 49.48 49.48 49.53 49.29 50.09 37,989 49.556 3.83%
2024-06-24 0 50.85 50.10 50.95 49.80 50.85 95,921 4,783,638 49.871 47.65 46.95 47.75 46.67 47.65 102,358 46.734 4.52%
2024-06-21 0 48.65 48.65 48.95 48.65 52.85 251,752 12,546,718 49.838 45.59 45.59 45.87 45.59 49.53 268,648 46.703 -6.26%
2024-06-20 0 51.90 52.50 52.60 51.90 52.25 16,400 854,225 52.087 48.64 49.20 49.29 48.64 48.96 17,501 48.811 -1.98%
2024-06-19 0 52.95 52.50 53.00 52.25 53.00 1,600 84,550 52.844 49.62 49.20 49.67 48.96 49.67 1,707 49.520 2.62%
2024-06-18 0 51.60 51.70 52.00 51.60 51.90 600 31,035 51.725 48.35 48.45 48.73 48.35 48.64 640 48.472 -2.37%
2024-06-17 0 52.85 52.95 53.00 52.70 52.85 900 47,445 52.717 49.53 49.62 49.67 49.39 49.53 960 49.401 -3.03%
2024-06-14 0 54.50 54.65 55.00 53.05 54.50 16,800 901,225 53.644 51.07 51.21 51.54 49.71 51.07 17,927 50.271 1.87%
2024-06-13 0 53.50 53.25 54.00 - - 0 0 - 50.14 49.90 50.60 - - 0 - 1.13%
2024-06-12 0 52.90 53.00 53.55 51.90 52.90 10,100 533,065 52.779 49.57 49.67 50.18 48.64 49.57 10,778 49.459 0.67%
2024-06-11 0 52.55 52.50 53.10 52.50 52.55 467 24,530 52.527 49.25 49.20 49.76 49.20 49.25 498 49.223 -4.80%
2024-06-07 0 55.20 55.00 55.20 55.20 55.60 200 11,080 55.400 51.73 51.54 51.73 51.73 52.10 213 51.916 1.28%
2024-06-06 0 54.50 55.80 56.50 - - 0 0 - 51.07 52.29 52.95 - - 0 - 0.00%
2024-06-05 0 54.50 53.65 54.50 - - 0 0 - 51.07 50.28 51.07 - - 0 - -1.71%
2024-06-04 0 55.45 55.05 55.10 55.25 55.85 1,700 94,380 55.518 51.96 51.59 51.63 51.78 52.34 1,814 52.026 -0.45%
2024-06-03 0 55.70 55.50 55.70 55.35 55.90 5,400 300,640 55.674 52.20 52.01 52.20 51.87 52.38 5,762 52.173 6.70%
2024-05-31 0 52.20 51.75 55.35 52.20 55.70 10,000 552,875 55.288 48.92 48.50 51.87 48.92 52.20 10,671 51.810 -1.88%
2024-05-30 0 53.20 52.85 53.25 53.20 53.55 10,800 577,515 53.474 49.85 49.53 49.90 49.85 50.18 11,525 50.111 0.47%
2024-05-29 0 52.95 52.65 53.00 - - 0 0 - 49.62 49.34 49.67 - - 0 - -0.56%
2024-05-28 0 53.25 52.60 53.55 53.25 53.25 100 5,325 53.250 49.90 49.29 50.18 49.90 49.90 107 49.901 1.53%
2024-05-27 0 52.45 52.40 53.55 52.45 52.45 100 5,245 52.450 49.15 49.10 50.18 49.15 49.15 107 49.151 0.96%
2024-05-24 0 51.95 51.90 51.95 51.85 53.15 13,100 690,185 52.686 48.68 48.64 48.68 48.59 49.81 13,979 49.372 -3.08%
2024-05-23 0 53.60 53.45 53.95 53.40 54.65 3,400 182,695 53.734 50.23 50.09 50.56 50.04 51.21 3,628 50.354 -3.60%
2024-05-22 0 55.60 55.60 55.70 55.40 56.00 4,600 256,490 55.759 52.10 52.10 52.20 51.92 52.48 4,909 52.252 -0.36%
2024-05-21 0 55.80 55.85 56.40 55.50 56.00 2,600 145,295 55.883 52.29 52.34 52.85 52.01 52.48 2,774 52.368 -0.36%
2024-05-20 0 56.00 56.30 56.50 55.80 57.25 3,500 196,585 56.167 52.48 52.76 52.95 52.29 53.65 3,735 52.635 -2.18%
2024-05-17 0 57.25 57.25 57.50 55.80 57.50 11,100 633,245 57.049 53.65 53.65 53.88 52.29 53.88 11,845 53.461 1.33%
2024-05-16 0 56.50 - 56.50 56.30 56.60 1,200 67,645 56.371 52.95 - 52.95 52.76 53.04 1,281 52.826 -2.50%
2024-05-14 0 57.95 57.60 57.95 56.65 57.95 6,400 367,350 57.398 54.31 53.98 54.31 53.09 54.31 6,830 53.789 2.39%
2024-05-13 0 56.60 56.20 56.80 56.60 56.90 1,000 56,700 56.700 53.04 52.67 53.23 53.04 53.32 1,067 53.134 0.98%
2024-05-10 0 56.05 56.05 56.65 55.95 56.60 15,500 864,611 55.781 52.52 52.52 53.09 52.43 53.04 16,540 52.273 0.72%
2024-05-09 0 55.65 55.30 55.65 54.90 55.75 113,317 6,293,025 55.535 52.15 51.82 52.15 51.45 52.24 120,922 52.042 5.20%
2024-05-08 0 52.90 51.95 52.90 52.00 56.00 1,500 79,990 53.327 49.57 48.68 49.57 48.73 52.48 1,601 49.973 1.63%
2024-05-07 0 52.05 52.00 52.20 51.95 52.85 1,300 68,070 52.362 48.78 48.73 48.92 48.68 49.53 1,387 49.068 0.19%
2024-05-06 0 51.95 51.80 52.00 51.50 52.00 10,700 555,150 51.883 48.68 48.54 48.73 48.26 48.73 11,418 48.620 2.36%
2024-05-03 0 50.75 50.85 51.45 50.75 51.45 9,400 479,315 50.991 47.56 47.65 48.21 47.56 48.21 10,031 47.784 0.79%
2024-05-02 0 50.35 50.25 50.50 50.00 50.50 10,100 506,140 50.113 47.18 47.09 47.32 46.86 47.32 10,778 46.961 0.80%
2024-04-30 0 49.95 49.85 50.00 49.95 50.50 500 25,145 50.290 46.81 46.71 46.86 46.81 47.32 534 47.127 -2.15%
2024-04-29 0 51.05 50.55 51.10 49.50 51.35 10,200 505,745 49.583 47.84 47.37 47.89 46.39 48.12 10,885 46.465 3.55%
2024-04-26 0 49.30 49.30 49.40 49.20 49.20 1,000 49,200 49.200 46.20 46.20 46.29 46.11 46.11 1,067 46.106 0.20%
2024-04-25 0 49.20 49.00 49.40 49.20 49.45 500 24,690 49.380 46.11 45.92 46.29 46.11 46.34 534 46.274 0.10%
2024-04-24 0 49.15 48.80 49.20 48.15 49.15 4,700 230,240 48.987 46.06 45.73 46.11 45.12 46.06 5,015 45.906 3.47%
2024-04-23 0 47.50 47.50 - 47.25 47.75 4,200 200,100 47.643 44.51 44.51 - 44.28 44.75 4,482 44.647 -0.31%
2024-04-22 0 47.65 47.65 47.95 47.55 47.70 900 42,960 47.733 44.65 44.65 44.93 44.56 44.70 960 44.731 -0.21%
2024-04-19 0 47.75 46.45 46.95 46.10 48.35 4,700 218,665 46.525 44.75 43.53 44.00 43.20 45.31 5,015 43.598 -1.24%
2024-04-18 0 48.35 48.00 48.30 48.00 48.40 1,600 76,950 48.094 45.31 44.98 45.26 44.98 45.36 1,707 45.069 1.79%
2024-04-17 0 47.50 47.55 48.10 47.40 48.05 1,500 71,650 47.767 44.51 44.56 45.07 44.42 45.03 1,601 44.763 -1.14%
2024-04-16 0 48.05 47.50 48.05 48.05 48.05 400 19,220 48.050 45.03 44.51 45.03 45.03 45.03 427 45.028 -3.80%
2024-04-15 0 49.95 49.75 50.30 49.65 50.00 7,420 369,324 49.774 46.81 46.62 47.14 46.53 46.86 7,918 46.644 -5.84%
2024-04-12 0 53.05 52.20 52.75 52.75 53.05 400 21,190 52.975 49.71 48.92 49.43 49.43 49.71 427 49.643 -1.49%
2024-04-11 0 53.85 51.05 53.85 50.50 53.95 4,700 246,485 52.444 50.46 47.84 50.46 47.32 50.56 5,015 49.145 1.13%
2024-04-10 0 53.25 52.70 53.25 52.75 53.35 4,800 254,330 52.985 49.90 49.39 49.90 49.43 49.99 5,122 49.653 2.70%
2024-04-09 0 51.85 51.50 51.85 51.65 51.85 800 41,380 51.725 48.59 48.26 48.59 48.40 48.59 854 48.472 0.88%
2024-04-08 0 51.40 50.70 51.40 51.50 51.50 100 5,150 51.500 48.17 47.51 48.17 48.26 48.26 107 48.261 0.10%
2024-04-05 0 51.35 51.30 51.35 51.30 51.60 7,300 375,200 51.397 48.12 48.07 48.12 48.07 48.35 7,790 48.165 -0.96%
2024-04-03 0 51.85 51.85 52.10 51.75 52.10 5,500 285,385 51.888 48.59 48.59 48.82 48.50 48.82 5,869 48.625 0.10%
2024-04-02 0 51.80 51.60 51.80 51.85 51.85 100 5,185 51.850 48.54 48.35 48.54 48.59 48.59 107 48.589 0.00%
2024-03-28 0 51.80 51.35 51.80 51.80 51.80 100 5,180 51.800 48.54 48.12 48.54 48.54 48.54 107 48.542 3.39%
2024-03-27 0 50.10 49.60 50.10 - - 0 0 - 46.95 46.48 46.95 - - 0 - -2.34%
2024-03-26 0 51.30 50.65 51.60 - - 0 0 - 48.07 47.46 48.35 - - 0 - 1.38%
2024-03-25 0 50.60 50.60 51.15 50.45 51.25 1,500 76,165 50.777 47.42 47.42 47.93 47.28 48.03 1,601 47.583 -0.49%
2024-03-22 0 50.85 50.85 51.00 50.55 51.35 7,100 361,560 50.924 47.65 47.65 47.79 47.37 48.12 7,576 47.721 0.99%
2024-03-21 0 50.35 50.05 50.35 49.75 51.40 6,800 344,910 50.722 47.18 46.90 47.18 46.62 48.17 7,256 47.532 -0.98%
2024-03-20 0 50.85 50.25 50.80 50.00 50.85 1,300 65,320 50.246 47.65 47.09 47.61 46.86 47.65 1,387 47.086 -0.20%
2024-03-19 0 50.95 50.30 50.95 50.35 51.00 1,900 96,485 50.782 47.75 47.14 47.75 47.18 47.79 2,028 47.588 -1.92%
2024-03-18 0 51.95 51.90 51.95 51.95 51.95 368 19,121 51.959 48.68 48.64 48.68 48.68 48.68 393 48.691 -0.10%
2024-03-15 0 52.00 51.55 52.00 51.50 53.40 6,400 333,330 52.083 48.73 48.31 48.73 48.26 50.04 6,830 48.807 -1.79%
2024-03-14 0 52.95 51.80 52.95 52.30 53.00 12,100 635,240 52.499 49.62 48.54 49.62 49.01 49.67 12,912 49.197 -0.28%
2024-03-13 0 53.10 52.55 53.10 52.45 53.35 8,100 430,220 53.114 49.76 49.25 49.76 49.15 49.99 8,644 49.773 1.24%
2024-03-12 0 52.45 52.45 52.50 51.15 52.45 4,900 255,515 52.146 49.15 49.15 49.20 47.93 49.15 5,229 48.866 2.44%
2024-03-11 0 51.20 50.65 51.25 50.50 51.20 3,600 183,270 50.908 47.98 47.46 48.03 47.32 47.98 3,842 47.707 2.50%
2024-03-08 0 49.95 49.75 50.00 49.80 50.00 16,500 824,915 49.995 46.81 46.62 46.86 46.67 46.86 17,607 46.851 -0.10%
2024-03-07 0 50.00 49.80 50.00 49.85 50.55 22,700 1,135,350 50.015 46.86 46.67 46.86 46.71 47.37 24,223 46.870 -1.09%
2024-03-06 0 50.55 50.10 50.50 49.95 51.85 14,300 726,640 50.814 47.37 46.95 47.32 46.81 48.59 15,260 47.618 0.50%
2024-03-05 0 50.30 49.50 50.30 49.65 50.30 19,000 948,780 49.936 47.14 46.39 47.14 46.53 47.14 20,275 46.795 -0.30%
2024-03-04 0 50.45 50.30 50.45 50.30 50.55 3,300 166,455 50.441 47.28 47.14 47.28 47.14 47.37 3,521 47.269 -0.20%
2024-03-01 0 50.55 50.55 51.10 50.55 51.50 14,100 719,420 51.023 47.37 47.37 47.89 47.37 48.26 15,046 47.814 -1.17%
2024-02-29 0 51.15 51.15 51.35 50.95 51.50 31,300 1,605,415 51.291 47.93 47.93 48.12 47.75 48.26 33,401 48.065 0.49%
2024-02-28 0 50.90 50.80 50.90 50.85 51.80 39,300 2,015,050 51.274 47.70 47.61 47.70 47.65 48.54 41,937 48.049 -1.64%
2024-02-27 0 51.75 51.75 52.45 51.75 52.95 50,600 2,653,380 52.438 48.50 48.50 49.15 48.50 49.62 53,996 49.140 -1.24%
2024-02-26 0 52.40 52.15 52.40 52.10 52.95 20,500 1,074,230 52.402 49.10 48.87 49.10 48.82 49.62 21,876 49.106 0.96%
2024-02-23 0 51.90 51.80 52.50 51.90 53.05 46,000 2,416,300 52.528 48.64 48.54 49.20 48.64 49.71 49,087 49.225 -0.19%
2024-02-22 0 52.00 52.00 53.50 52.00 53.60 3,000 160,285 53.428 48.73 48.73 50.14 48.73 50.23 3,201 50.068 -2.16%
2024-02-21 0 53.15 52.55 53.15 52.45 54.10 8,000 427,200 53.400 49.81 49.25 49.81 49.15 50.70 8,537 50.042 1.33%
2024-02-20 0 52.45 52.40 52.95 52.00 52.45 2,600 136,025 52.317 49.15 49.10 49.62 48.73 49.15 2,774 49.027 0.29%
2024-02-19 0 52.30 51.80 53.60 52.30 53.50 900 47,310 52.567 49.01 48.54 50.23 49.01 50.14 960 49.261 -2.24%
2024-02-16 0 53.50 53.00 53.55 51.75 53.50 1,700 90,010 52.947 50.14 49.67 50.18 48.50 50.14 1,814 49.617 3.38%
2024-02-15 0 51.75 51.75 51.90 51.30 51.90 12,200 626,770 51.375 48.50 48.50 48.64 48.07 48.64 13,019 48.144 5.18%
2024-02-14 0 49.20 49.20 51.25 49.20 50.65 21,500 1,075,215 50.010 46.11 46.11 48.03 46.11 47.46 22,943 46.865 0.31%
2024-02-09 0 49.05 49.05 49.80 49.05 49.75 2,000 98,750 49.375 45.97 45.97 46.67 45.97 46.62 2,134 46.270 -3.35%
2024-02-08 0 50.75 50.60 51.05 50.75 51.45 2,600 132,775 51.067 47.56 47.42 47.84 47.56 48.21 2,774 47.856 -2.40%
2024-02-07 0 52.00 49.00 52.00 51.70 52.85 10,400 541,695 52.086 48.73 45.92 48.73 48.45 49.53 11,098 48.810 8.33%
2024-02-06 0 48.00 47.20 49.00 47.10 48.00 400 18,990 47.475 44.98 44.23 45.92 44.14 44.98 427 44.489 1.69%
2024-02-05 0 47.20 47.15 47.65 46.25 48.00 3,600 170,740 47.428 44.23 44.18 44.65 43.34 44.98 3,842 44.445 3.06%
2024-02-02 0 45.80 45.80 48.80 45.80 49.60 2,400 117,610 49.004 42.92 42.92 45.73 42.92 46.48 2,561 45.922 -6.91%
2024-02-01 0 49.20 48.65 49.20 48.50 49.45 500 24,525 49.050 46.11 45.59 46.11 45.45 46.34 534 45.965 5.47%
2024-01-31 0 46.65 46.65 47.65 47.55 48.15 14,000 667,285 47.663 43.72 43.72 44.65 44.56 45.12 14,940 44.666 -0.85%
2024-01-30 0 47.05 47.05 47.80 47.05 47.85 1,100 52,575 47.796 44.09 44.09 44.79 44.09 44.84 1,174 44.790 -3.49%
2024-01-29 0 48.75 48.75 48.80 48.60 48.90 9,300 452,710 48.679 45.68 45.68 45.73 45.54 45.82 9,924 45.617 1.77%
2024-01-26 0 47.90 47.95 48.10 47.90 48.35 3,800 182,675 48.072 44.89 44.93 45.07 44.89 45.31 4,055 45.049 -0.10%
2024-01-25 0 47.95 47.70 48.60 47.35 48.05 3,500 166,880 47.680 44.93 44.70 45.54 44.37 45.03 3,735 44.681 -2.44%
2024-01-24 0 49.15 48.15 49.15 47.30 49.15 5,800 278,970 48.098 46.06 45.12 46.06 44.33 46.06 6,189 45.073 2.72%
2024-01-23 0 47.85 47.50 48.00 47.55 48.15 1,700 81,615 48.009 44.84 44.51 44.98 44.56 45.12 1,814 44.990 -0.42%
2024-01-22 0 48.05 47.25 48.05 46.90 48.05 13,200 625,955 47.421 45.03 44.28 45.03 43.95 45.03 14,086 44.438 0.31%
2024-01-19 0 47.90 47.65 48.10 47.50 47.95 2,300 109,615 47.659 44.89 44.65 45.07 44.51 44.93 2,454 44.661 -0.42%
2024-01-18 0 48.10 48.15 48.95 47.65 48.25 700 33,500 47.857 45.07 45.12 45.87 44.65 45.22 747 44.847 3.78%
2024-01-17 0 46.35 46.35 46.65 46.15 47.30 7,500 348,640 46.485 43.44 43.44 43.72 43.25 44.33 8,003 43.562 -5.98%
2024-01-16 0 49.30 48.50 49.50 48.00 49.55 16,900 822,375 48.661 46.20 45.45 46.39 44.98 46.43 18,034 45.601 -1.69%
2024-01-15 0 50.15 49.95 50.80 - - 0 0 - 47.00 46.81 47.61 - - 0 - -1.47%
2024-01-12 0 50.90 50.15 50.90 50.25 50.60 3,900 196,690 50.433 47.70 47.00 47.70 47.09 47.42 4,162 47.262 -0.39%
2024-01-11 0 51.10 50.35 51.15 51.10 51.35 300 15,375 51.250 47.89 47.18 47.93 47.89 48.12 320 48.027 -1.06%
2024-01-10 0 51.65 51.00 52.50 51.30 53.75 2,900 149,650 51.603 48.40 47.79 49.20 48.07 50.37 3,095 48.358 -0.29%
2024-01-09 0 51.80 51.35 53.10 51.70 52.00 1,900 98,510 51.847 48.54 48.12 49.76 48.45 48.73 2,028 48.587 0.19%
2024-01-08 0 51.70 51.65 51.70 51.70 51.70 600 31,020 51.700 48.45 48.40 48.45 48.45 48.45 640 48.449 -1.62%
2024-01-05 0 52.55 52.25 52.55 52.55 53.05 300 15,860 52.867 49.25 48.96 49.25 49.25 49.71 320 49.542 0.00%
2024-01-04 0 52.55 52.05 52.55 52.05 52.60 2,800 146,610 52.361 49.25 48.78 49.25 48.78 49.29 2,988 49.068 -2.41%
2024-01-03 0 53.85 53.20 54.80 53.85 53.85 400 21,480 53.700 50.46 49.85 51.35 50.46 50.46 427 50.323 0.37%
2024-01-02 0 53.65 53.65 53.70 53.65 53.80 648 34,801 53.705 50.28 50.28 50.32 50.28 50.42 691 50.328 -0.46%
2023-12-29 0 53.90 53.10 53.90 53.20 54.10 1,400 75,425 53.875 50.51 49.76 50.51 49.85 50.70 1,494 50.487 2.57%
2023-12-28 0 52.55 52.55 53.00 52.55 53.20 3,300 174,750 52.955 49.25 49.25 49.67 49.25 49.85 3,521 49.624 3.13%
2023-12-27 0 53.20 53.10 53.70 53.00 53.70 800 42,765 53.456 47.75 47.66 48.20 47.57 48.20 891 47.981 0.38%
2023-12-22 0 53.00 53.00 54.35 52.85 55.00 18,400 987,110 53.647 47.57 47.57 48.78 47.44 49.37 20,500 48.152 -1.30%
2023-12-21 0 53.70 53.65 54.55 53.30 54.65 7,200 389,935 54.158 48.20 48.15 48.96 47.84 49.05 8,022 48.610 2.78%
2023-12-20 0 52.25 52.15 53.20 52.20 53.15 5,900 309,095 52.389 46.90 46.81 47.75 46.85 47.71 6,573 47.023 -0.10%
2023-12-19 0 52.30 52.30 53.00 52.30 53.30 2,000 106,080 53.040 46.94 46.94 47.57 46.94 47.84 2,228 47.607 -2.97%
2023-12-18 0 53.90 - 53.90 53.05 53.95 6,432 343,058 53.336 48.38 - 48.38 47.62 48.42 7,166 47.873 1.32%
2023-12-15 0 53.20 53.20 53.45 52.80 53.95 7,889 420,608 53.316 47.75 47.75 47.98 47.39 48.42 8,789 47.855 0.28%
2023-12-14 0 53.05 52.65 53.20 52.85 53.60 5,000 266,135 53.227 47.62 47.26 47.75 47.44 48.11 5,571 47.775 5.36%
2023-12-13 0 50.35 50.35 50.95 50.30 51.15 7,900 398,815 50.483 45.19 45.19 45.73 45.15 45.91 8,802 45.312 -3.08%
2023-12-12 0 51.95 51.20 51.95 50.90 51.95 4,000 205,780 51.445 46.63 45.96 46.63 45.69 46.63 4,456 46.176 3.49%
2023-12-11 0 50.20 50.20 51.55 50.20 51.05 3,603 181,846 50.471 45.06 45.06 46.27 45.06 45.82 4,014 45.301 -0.59%
2023-12-08 0 50.50 50.50 50.90 50.50 51.35 4,800 244,195 50.874 45.33 45.33 45.69 45.33 46.09 5,348 45.663 1.20%
2023-12-07 0 49.90 49.90 50.00 49.80 50.30 22,700 1,133,895 49.951 44.79 44.79 44.88 44.70 45.15 25,290 44.835 -2.06%
2023-12-06 0 50.95 50.60 51.25 50.15 51.30 17,600 894,445 50.821 45.73 45.42 46.00 45.01 46.05 19,608 45.615 1.60%
2023-12-05 0 50.15 50.00 50.15 50.05 50.55 11,800 593,000 50.254 45.01 44.88 45.01 44.92 45.37 13,147 45.107 -2.05%
2023-12-04 0 51.20 50.55 51.20 50.90 51.50 5,200 266,210 51.194 45.96 45.37 45.96 45.69 46.23 5,793 45.951 -1.44%
2023-12-01 0 51.95 51.85 51.95 51.90 52.70 13,900 727,195 52.316 46.63 46.54 46.63 46.58 47.30 15,486 46.958 3.38%
2023-11-30 0 50.25 50.25 51.65 50.25 51.10 7,000 355,645 50.806 45.10 45.10 46.36 45.10 45.87 7,799 45.602 0.10%
2023-11-29 0 50.20 50.20 50.80 50.20 51.10 5,600 283,610 50.645 45.06 45.06 45.60 45.06 45.87 6,239 45.457 -1.86%
2023-11-28 0 51.15 51.15 52.00 51.15 52.50 1,800 93,740 52.078 45.91 45.91 46.67 45.91 47.12 2,005 46.744 -2.57%
2023-11-27 0 52.50 52.05 53.05 52.10 52.40 1,300 68,055 52.350 47.12 46.72 47.62 46.76 47.03 1,448 46.988 0.10%
2023-11-24 0 52.45 52.45 53.00 52.45 53.25 3,000 159,020 53.007 47.08 47.08 47.57 47.08 47.80 3,342 47.577 -1.32%
2023-11-23 0 53.15 53.15 53.20 53.00 53.30 8,000 425,610 53.201 47.71 47.71 47.75 47.57 47.84 8,913 47.752 1.33%
2023-11-22 0 52.45 52.45 52.50 52.30 53.00 23,800 1,249,770 52.511 47.08 47.08 47.12 46.94 47.57 26,516 47.133 0.96%
2023-11-21 0 51.95 51.95 52.50 51.40 53.30 65,500 3,434,940 52.442 46.63 46.63 47.12 46.14 47.84 72,975 47.070 1.76%
2023-11-20 0 51.05 51.05 51.65 51.05 52.00 9,000 466,550 51.839 45.82 45.82 46.36 45.82 46.67 10,027 46.529 -2.39%
2023-11-17 0 52.30 52.30 52.35 52.25 52.95 6,300 330,485 52.458 46.94 46.94 46.99 46.90 47.53 7,019 47.085 0.38%
2023-11-16 0 52.10 52.10 52.80 51.90 52.45 7,300 380,490 52.122 46.76 46.76 47.39 46.58 47.08 8,133 46.783 -2.34%
2023-11-15 0 53.35 53.35 53.45 - - 0 0 - 47.89 47.89 47.98 - - 0 - 2.11%
2023-11-14 0 52.25 52.25 53.45 52.25 52.90 700 36,705 52.436 46.90 46.90 47.98 46.90 47.48 780 47.065 -1.04%
2023-11-13 0 52.80 52.75 53.45 51.25 52.90 25,400 1,319,470 51.948 47.39 47.35 47.98 46.00 47.48 28,299 46.627 3.23%
2023-11-10 0 51.15 51.05 51.30 51.20 51.25 200 10,245 51.225 45.91 45.82 46.05 45.96 46.00 223 45.978 -1.73%
2023-11-09 0 52.05 51.75 52.40 51.85 52.40 2,400 124,965 52.069 46.72 46.45 47.03 46.54 47.03 2,674 46.736 2.06%
2023-11-08 0 51.00 50.90 51.05 51.00 51.70 7,700 393,890 51.155 45.78 45.69 45.82 45.78 46.40 8,579 45.915 -3.32%
2023-11-07 0 52.75 52.75 52.85 51.15 52.75 6,671 349,937 52.457 47.35 47.35 47.44 45.91 47.35 7,432 47.084 0.86%
2023-11-06 0 52.30 52.30 53.45 52.30 53.45 6,600 348,550 52.811 46.94 46.94 47.98 46.94 47.98 7,353 47.401 -2.15%
2023-11-03 0 53.45 52.70 53.45 52.20 53.45 4,200 220,085 52.401 47.98 47.30 47.98 46.85 47.98 4,679 47.034 3.38%
2023-11-02 0 51.70 51.05 51.70 51.45 51.85 4,300 222,385 51.717 46.40 45.82 46.40 46.18 46.54 4,791 46.420 -0.67%
2023-11-01 0 52.05 51.90 52.30 51.65 52.05 5,000 258,975 51.795 46.72 46.58 46.94 46.36 46.72 5,571 46.490 1.96%
2023-10-31 0 51.05 51.00 52.60 51.05 52.90 600 31,285 52.142 45.82 45.78 47.21 45.82 47.48 668 46.801 -4.31%
2023-10-30 0 53.35 53.35 53.45 53.20 53.55 4,100 218,850 53.378 47.89 47.89 47.98 47.75 48.07 4,568 47.911 1.81%
2023-10-27 0 52.40 52.25 53.30 52.25 53.35 11,600 610,970 52.670 47.03 46.90 47.84 46.90 47.89 12,924 47.275 -2.42%
2023-10-26 0 53.70 52.65 53.70 52.65 53.70 5,400 286,400 53.037 48.20 47.26 48.20 47.26 48.20 6,016 47.605 1.61%
2023-10-25 0 52.85 51.90 52.85 52.35 53.80 4,700 249,380 53.060 47.44 46.58 47.44 46.99 48.29 5,236 47.625 0.86%
2023-10-24 0 52.40 51.80 52.25 51.85 52.85 10,100 527,425 52.220 47.03 46.49 46.90 46.54 47.44 11,253 46.872 -0.57%
2023-10-20 0 52.70 52.60 58.00 52.70 52.90 2,900 152,975 52.750 47.30 47.21 52.06 47.30 47.48 3,231 47.347 -2.41%
2023-10-19 0 54.00 54.00 60.00 54.00 54.35 4,700 254,655 54.182 48.47 48.47 53.85 48.47 48.78 5,236 48.632 -1.82%
2023-10-18 0 55.00 54.75 55.10 54.90 55.55 25,400 1,399,380 55.094 49.37 49.14 49.46 49.28 49.86 28,299 49.451 -1.79%
2023-10-17 0 56.00 55.95 56.75 55.60 56.00 2,500 139,685 55.874 50.26 50.22 50.94 49.91 50.26 2,785 50.151 0.45%
2023-10-16 0 55.75 55.75 55.85 55.75 56.40 7,400 414,080 55.957 50.04 50.04 50.13 50.04 50.62 8,244 50.225 -2.02%
2023-10-13 0 56.90 56.85 57.25 56.50 57.10 2,700 153,580 56.882 51.07 51.03 51.39 50.71 51.25 3,008 51.055 -3.15%
2023-10-12 0 58.75 58.10 58.75 57.75 59.05 2,200 129,300 58.773 52.73 52.15 52.73 51.83 53.00 2,451 52.753 0.86%
2023-10-11 0 58.25 57.75 59.00 58.25 58.25 100 5,825 58.250 52.28 51.83 52.96 52.28 52.28 111 52.284 0.52%
2023-10-10 0 57.95 57.40 58.15 56.90 58.55 400 23,240 58.100 52.01 51.52 52.19 51.07 52.55 446 52.149 2.57%
2023-10-09 0 56.50 56.00 56.80 56.50 56.85 1,200 68,065 56.721 50.71 50.26 50.98 50.71 51.03 1,337 50.911 -1.82%
2023-10-06 0 57.55 56.75 57.55 56.75 58.00 2,000 114,615 57.308 51.66 50.94 51.66 50.94 52.06 2,228 51.438 1.41%
2023-10-05 0 56.75 56.60 56.90 56.75 57.55 700 39,915 57.021 50.94 50.80 51.07 50.94 51.66 780 51.181 0.27%
2023-10-04 0 56.60 56.50 56.60 56.60 56.70 800 45,300 56.625 50.80 50.71 50.80 50.80 50.89 891 50.825 -1.57%
2023-10-03 0 57.50 57.20 57.50 57.40 57.55 1,300 74,725 57.481 51.61 51.34 51.61 51.52 51.66 1,448 51.593 -2.79%
2023-09-29 0 59.15 59.15 59.95 58.80 60.00 26,500 1,573,652 59.383 53.09 53.09 53.81 52.78 53.85 29,524 53.301 2.60%
2023-09-28 0 57.65 57.65 57.85 57.65 58.00 700 40,530 57.900 51.75 51.75 51.92 51.75 52.06 780 51.969 -2.54%
2023-09-27 0 59.15 58.90 59.20 57.90 59.40 4,500 265,540 59.009 53.09 52.87 53.14 51.97 53.32 5,014 52.965 2.51%
2023-09-26 0 57.70 57.65 58.70 57.55 58.40 400 23,195 57.988 51.79 51.75 52.69 51.66 52.42 446 52.048 -0.77%
2023-09-25 0 58.15 57.10 58.60 58.75 58.90 500 29,485 58.970 52.19 51.25 52.60 52.73 52.87 557 52.930 -2.43%
2023-09-22 0 59.60 59.00 59.65 56.30 59.65 4,300 251,445 58.476 53.50 52.96 53.54 50.53 53.54 4,791 52.486 5.67%
2023-09-21 0 56.40 56.25 56.45 56.30 57.35 1,500 84,870 56.580 50.62 50.49 50.67 50.53 51.48 1,671 50.785 -1.05%
2023-09-20 0 57.00 57.00 57.55 57.00 57.00 200 11,400 57.000 51.16 51.16 51.66 51.16 51.16 223 51.162 -1.64%
2023-09-19 0 57.95 57.50 57.95 57.20 58.05 10,300 596,650 57.927 52.01 51.61 52.01 51.34 52.10 11,475 51.994 1.49%
2023-09-18 0 57.10 57.10 57.50 57.10 57.85 4,700 271,230 57.709 51.25 51.25 51.61 51.25 51.92 5,236 51.798 -1.30%
2023-09-15 0 57.85 57.30 58.30 57.10 58.50 9,700 562,880 58.029 51.92 51.43 52.33 51.25 52.51 10,807 52.085 2.30%
2023-09-14 0 56.55 56.55 57.05 56.55 57.70 14,429 820,625 56.873 50.76 50.76 51.21 50.76 51.79 16,076 51.048 -0.88%
2023-09-13 0 57.05 57.00 57.05 57.05 57.35 3,000 171,800 57.267 51.21 51.16 51.21 51.21 51.48 3,342 51.401 0.00%
2023-09-12 0 57.05 56.85 57.05 57.05 58.25 8,300 480,295 57.867 51.21 51.03 51.21 51.21 52.28 9,247 51.940 -3.14%
2023-09-11 0 58.90 57.65 58.90 57.65 58.90 14,600 853,125 58.433 52.87 51.75 52.87 51.75 52.87 16,266 52.448 3.33%
2023-09-07 0 57.00 57.00 57.95 57.00 57.70 1,900 109,335 57.545 51.16 51.16 52.01 51.16 51.79 2,117 51.651 -1.04%
2023-09-06 0 57.60 56.60 57.60 56.30 57.60 8,700 497,610 57.197 51.70 50.80 51.70 50.53 51.70 9,693 51.338 2.31%
2023-09-05 0 56.30 56.30 56.45 56.30 57.40 8,900 505,050 56.747 50.53 50.53 50.67 50.53 51.52 9,916 50.935 -2.93%
2023-09-04 0 58.00 57.50 58.10 56.95 58.25 22,000 1,273,730 57.897 52.06 51.61 52.15 51.12 52.28 24,511 51.967 3.29%
2023-08-31 0 56.15 56.05 56.40 56.00 57.15 13,300 753,505 56.655 50.40 50.31 50.62 50.26 51.30 14,818 50.852 -1.92%
2023-08-30 0 57.25 57.25 57.90 57.25 58.60 7,100 411,920 58.017 51.39 51.39 51.97 51.39 52.60 7,910 52.074 -3.46%
2023-08-29 0 59.30 57.60 58.45 57.35 59.65 13,300 780,030 58.649 53.23 51.70 52.46 51.48 53.54 14,818 52.642 3.76%
2023-08-28 0 57.15 57.00 57.85 57.15 60.20 11,800 686,085 58.143 51.30 51.16 51.92 51.30 54.03 13,147 52.187 -0.44%
2023-08-25 0 57.40 56.85 57.55 56.75 58.20 6,400 366,130 57.208 51.52 51.03 51.66 50.94 52.24 7,130 51.348 -2.88%
2023-08-24 0 59.10 58.35 59.10 57.85 59.10 14,400 842,720 58.522 53.05 52.37 53.05 51.92 53.05 16,043 52.528 -0.51%
2023-08-23 0 59.40 58.70 59.40 58.70 59.40 8,200 483,395 58.951 53.32 52.69 53.32 52.69 53.32 9,136 52.912 2.06%
2023-08-22 0 58.20 58.20 59.05 57.10 59.30 9,560 555,143 58.069 52.24 52.24 53.00 51.25 53.23 10,651 52.121 -1.61%
2023-08-21 0 59.15 58.85 59.20 59.05 59.90 11,200 666,050 59.469 53.09 52.82 53.14 53.00 53.76 12,478 53.378 1.46%
2023-08-18 0 58.30 58.30 58.85 58.30 59.75 1,600 94,190 58.869 52.33 52.33 52.82 52.33 53.63 1,783 52.839 -2.10%
2023-08-17 0 59.55 59.50 60.25 58.35 60.40 15,100 898,075 59.475 53.45 53.41 54.08 52.37 54.21 16,823 53.383 2.67%
2023-08-16 0 58.00 57.65 58.00 57.65 58.15 2,598,000 149,912,685 57.703 52.06 51.75 52.06 51.75 52.19 2,894,471 51.793 0.52%
2023-08-15 0 57.70 57.70 58.30 57.25 58.05 6,800 391,770 57.613 51.79 51.79 52.33 51.39 52.10 7,576 51.712 0.96%
2023-08-14 0 57.15 57.10 57.15 56.50 57.35 14,100 802,075 56.885 51.30 51.25 51.30 50.71 51.48 15,709 51.058 -0.87%
2023-08-11 0 57.65 57.65 57.90 57.60 58.80 8,500 492,810 57.978 51.75 51.75 51.97 51.70 52.78 9,470 52.039 -4.08%
2023-08-10 0 60.10 59.65 60.20 58.35 60.15 66,600 3,967,535 59.573 53.94 53.54 54.03 52.37 53.99 74,200 53.471 2.56%
2023-08-09 0 58.60 58.55 59.30 58.25 59.15 37,200 2,189,555 58.859 52.60 52.55 53.23 52.28 53.09 41,445 52.830 -1.51%
2023-08-08 0 59.50 59.45 59.60 59.20 60.15 29,000 1,732,047 59.726 53.41 53.36 53.50 53.14 53.99 32,309 53.608 -0.83%
2023-08-07 0 60.00 60.00 60.80 58.00 60.50 42,300 2,531,385 59.844 53.85 53.85 54.57 52.06 54.30 47,127 53.714 0.59%
2023-08-04 0 59.65 59.60 60.40 59.65 60.75 30,800 1,849,680 60.055 53.54 53.50 54.21 53.54 54.53 34,315 53.903 0.25%
2023-08-03 0 59.50 59.35 59.50 59.25 60.95 15,800 953,965 60.378 53.41 53.27 53.41 53.18 54.71 17,603 54.193 -1.57%
2023-08-02 0 60.45 60.15 60.45 60.10 62.05 10,700 652,182 60.952 54.26 53.99 54.26 53.94 55.69 11,921 54.709 -1.87%
2023-08-01 0 61.60 60.35 61.60 60.10 63.50 28,900 1,772,720 61.340 55.29 54.17 55.29 53.94 57.00 32,198 55.057 -2.99%
2023-07-31 0 63.50 63.50 64.30 63.50 65.15 52,400 3,382,880 64.559 57.00 57.00 57.71 57.00 58.48 58,380 57.946 4.35%
2023-07-28 0 60.85 60.85 62.85 60.60 62.90 64,600 3,970,750 61.467 54.62 54.62 56.41 54.39 56.46 71,972 55.171 2.27%
2023-07-27 0 59.50 59.50 60.60 59.50 60.45 14,400 864,005 60.000 53.41 53.41 54.39 53.41 54.26 16,043 53.855 -0.58%
2023-07-26 0 59.85 59.20 60.00 58.65 59.90 8,100 480,765 59.354 53.72 53.14 53.85 52.64 53.76 9,024 53.274 1.61%
2023-07-25 0 58.90 58.65 58.90 57.40 59.00 100,300 5,820,359 58.030 52.87 52.64 52.87 51.52 52.96 111,746 52.086 5.46%
2023-07-24 0 55.85 55.65 56.45 55.55 56.30 3,500 195,175 55.764 50.13 49.95 50.67 49.86 50.53 3,899 50.053 -3.62%
2023-07-21 0 57.95 57.45 57.90 56.20 57.95 1,800 103,635 57.575 52.01 51.57 51.97 50.44 52.01 2,005 51.678 3.11%
2023-07-20 0 56.20 56.00 56.20 56.25 57.50 1,800 101,995 56.664 50.44 50.26 50.44 50.49 51.61 2,005 50.860 -2.18%
2023-07-19 0 57.45 56.80 57.60 56.20 57.60 3,400 193,345 56.866 51.57 50.98 51.70 50.44 51.70 3,788 51.042 -0.69%
2023-07-18 0 57.85 57.80 58.00 57.75 59.40 4,200 243,890 58.069 51.92 51.88 52.06 51.83 53.32 4,679 52.121 -5.86%
2023-07-14 0 61.45 61.25 61.50 61.00 61.50 19,200 1,173,730 61.132 55.16 54.98 55.20 54.75 55.20 21,391 54.870 0.82%
2023-07-13 0 60.95 60.60 60.95 60.00 60.95 66,500 4,032,055 60.632 54.71 54.39 54.71 53.85 54.71 74,089 54.422 2.35%
2023-07-12 0 59.55 59.55 59.65 58.80 59.95 83,700 4,980,930 59.509 53.45 53.45 53.54 52.78 53.81 93,251 53.414 2.67%
2023-07-11 0 58.00 57.35 58.30 57.20 58.45 14,800 856,695 57.885 52.06 51.48 52.33 51.34 52.46 16,489 51.956 3.20%
2023-07-10 0 56.20 56.00 56.40 55.85 56.80 15,363 864,472 56.270 50.44 50.26 50.62 50.13 50.98 17,116 50.506 1.08%
2023-07-07 0 55.60 55.05 56.20 55.25 56.15 5,900 328,125 55.614 49.91 49.41 50.44 49.59 50.40 6,573 49.918 1.09%
2023-07-06 0 55.00 55.00 55.45 54.90 56.85 15,200 839,210 55.211 49.37 49.37 49.77 49.28 51.03 16,935 49.556 -2.31%
2023-07-05 0 56.30 56.25 56.80 56.05 57.10 5,300 299,335 56.478 50.53 50.49 50.98 50.31 51.25 5,905 50.693 -2.09%
2023-07-04 0 57.50 57.35 57.70 57.10 57.50 1,400 80,295 57.354 51.61 51.48 51.79 51.25 51.61 1,560 51.479 -1.12%
2023-07-03 0 58.15 58.15 58.90 57.40 58.70 16,100 935,500 58.106 52.19 52.19 52.87 51.52 52.69 17,937 52.154 1.93%
2023-06-30 0 57.05 56.75 57.10 56.75 57.30 15,300 873,380 57.084 51.21 50.94 51.25 50.94 51.43 17,046 51.237 1.51%
2023-06-29 0 56.20 56.20 56.75 56.20 56.50 2,800 157,955 56.413 50.44 50.44 50.94 50.44 50.71 3,120 50.634 -1.23%
2023-06-28 0 56.90 56.70 56.95 56.55 57.20 9,500 540,300 56.874 51.07 50.89 51.12 50.76 51.34 10,584 51.048 -2.40%
2023-06-27 0 58.30 57.65 58.80 57.60 58.40 12,700 736,050 57.957 52.33 51.75 52.78 51.70 52.42 14,149 52.020 1.92%
2023-06-26 0 57.20 56.75 57.35 57.05 57.60 34,000 1,949,500 57.338 51.34 50.94 51.48 51.21 51.70 37,880 51.465 1.87%
2023-06-23 0 56.15 55.90 56.30 55.50 56.30 7,300 409,095 56.040 50.40 50.17 50.53 49.82 50.53 8,133 50.300 0.09%
2023-06-21 0 56.10 55.60 56.20 56.00 56.75 4,300 243,180 56.554 50.35 49.91 50.44 50.26 50.94 4,791 50.761 -3.94%
2023-06-20 0 58.40 57.70 58.50 58.00 58.75 3,100 180,505 58.227 52.42 51.79 52.51 52.06 52.73 3,454 52.263 -1.68%
2023-06-19 0 59.40 59.10 59.70 59.00 59.30 10,100 593,852 58.797 53.32 53.05 53.59 52.96 53.23 11,253 52.775 -2.62%
2023-06-16 0 61.00 60.95 61.00 60.95 62.40 28,700 1,761,620 61.381 54.75 54.71 54.75 54.71 56.01 31,975 55.093 -0.65%
2023-06-15 0 61.40 60.80 61.80 59.60 61.40 52,880 3,210,070 60.705 55.11 54.57 55.47 53.50 55.11 58,914 54.487 8.67%
2023-06-14 0 56.50 56.50 58.00 56.50 59.05 12,800 744,970 58.201 50.71 50.71 52.06 50.71 53.00 14,261 52.239 -3.09%
2023-06-13 0 58.30 58.25 58.50 57.50 58.50 1,900 110,830 58.332 52.33 52.28 52.51 51.61 52.51 2,117 52.357 -0.17%
2023-06-12 0 58.40 58.40 59.00 57.90 58.70 3,700 215,775 58.318 52.42 52.42 52.96 51.97 52.69 4,122 52.344 0.60%
2023-06-09 0 58.05 58.00 59.90 58.00 60.05 11,400 677,315 59.414 52.10 52.06 53.76 52.06 53.90 12,701 53.328 -0.51%
2023-06-08 0 58.35 58.35 58.40 57.75 58.50 3,300 192,015 58.186 52.37 52.37 52.42 51.83 52.51 3,677 52.227 -1.27%
2023-06-07 0 59.10 58.55 59.10 58.00 59.10 8,800 518,370 58.906 53.05 52.55 53.05 52.06 53.05 9,804 52.872 1.90%
2023-06-06 0 58.00 57.50 58.30 57.75 59.35 12,100 709,680 58.651 52.06 51.61 52.33 51.83 53.27 13,481 52.644 -2.19%
2023-06-05 0 59.30 58.40 59.15 57.45 59.50 13,400 788,100 58.813 53.23 52.42 53.09 51.57 53.41 14,929 52.789 3.13%
2023-06-02 0 57.50 57.50 58.00 55.95 59.15 18,300 1,061,100 57.984 51.61 51.61 52.06 50.22 53.09 20,388 52.045 2.77%
2023-06-01 0 55.95 55.80 56.20 55.45 56.80 22,300 1,253,158 56.195 50.22 50.08 50.44 49.77 50.98 24,845 50.440 0.90%
2023-05-31 0 55.45 55.45 55.85 55.35 58.60 26,100 1,486,695 56.962 49.77 49.77 50.13 49.68 52.60 29,078 51.127 -5.86%
2023-05-30 0 58.90 57.75 59.10 57.60 58.95 1,700 99,060 58.271 52.87 51.83 53.05 51.70 52.91 1,894 52.302 1.12%
2023-05-29 0 58.25 57.60 58.45 58.25 59.60 1,900 112,190 59.047 52.28 51.70 52.46 52.28 53.50 2,117 52.999 2.28%
2023-05-25 0 56.95 56.85 57.25 56.75 57.90 5,900 337,106 57.137 51.12 51.03 51.39 50.94 51.97 6,573 51.284 0.44%
2023-05-24 0 56.70 56.70 57.40 56.70 56.90 1,600 90,780 56.738 50.89 50.89 51.52 50.89 51.07 1,783 50.926 -1.39%
2023-05-23 0 57.50 57.45 58.30 57.45 57.70 1,700 97,805 57.532 51.61 51.57 52.33 51.57 51.79 1,894 51.640 -4.01%
2023-05-22 0 59.90 59.85 60.80 58.95 60.15 3,900 234,165 60.042 53.76 53.72 54.57 52.91 53.99 4,345 53.892 2.48%
2023-05-19 0 58.45 58.05 59.35 58.25 60.00 9,500 559,895 58.936 52.46 52.10 53.27 52.28 53.85 10,584 52.900 -5.95%
2023-05-18 0 62.15 61.85 62.60 61.80 63.30 9,400 590,360 62.804 55.78 55.51 56.19 55.47 56.82 10,473 56.371 -0.72%
2023-05-17 0 62.60 62.60 63.20 62.40 64.30 25,400 1,616,385 63.637 56.19 56.19 56.73 56.01 57.71 28,299 57.119 0.00%
2023-05-16 0 62.60 62.45 63.15 62.60 63.25 17,100 1,076,460 62.951 56.19 56.05 56.68 56.19 56.77 19,051 56.503 4.07%
2023-05-15 0 60.15 60.10 61.15 58.35 61.00 16,900 1,015,335 60.079 53.99 53.94 54.89 52.37 54.75 18,829 53.925 5.53%
2023-05-12 0 57.00 56.35 57.20 55.90 58.25 3,100 175,450 56.597 51.16 50.58 51.34 50.17 52.28 3,454 50.800 5.07%
2023-05-11 0 54.25 54.25 55.60 54.25 55.65 2,400 133,090 55.454 48.69 48.69 49.91 48.69 49.95 2,674 49.774 -2.60%
2023-05-10 0 55.70 55.70 55.80 55.00 55.70 2,900 161,105 55.553 49.99 49.99 50.08 49.37 49.99 3,231 49.863 -0.18%
2023-05-09 0 55.80 55.95 56.65 55.65 58.20 3,300 186,605 56.547 50.08 50.22 50.85 49.95 52.24 3,677 50.755 -5.42%
2023-05-08 0 59.00 58.00 58.95 58.00 59.30 12,800 757,035 59.143 52.96 52.06 52.91 52.06 53.23 14,261 53.086 -0.34%
2023-05-05 0 59.20 57.90 59.75 58.05 59.20 8,300 487,260 58.706 53.14 51.97 53.63 52.10 53.14 9,247 52.693 7.64%
2023-05-04 0 55.00 54.85 56.70 55.00 56.80 197,344 10,760,242 54.525 49.37 49.23 50.89 49.37 50.98 219,864 48.940 2.61%
2023-05-03 0 53.60 53.60 54.00 53.05 54.55 10,900 589,880 54.117 48.11 48.11 48.47 47.62 48.96 12,144 48.574 -4.37%
2023-05-02 0 56.05 56.05 56.30 56.05 57.75 20,500 1,160,485 56.609 50.31 50.31 50.53 50.31 51.83 22,839 50.811 -2.52%
2023-04-28 0 57.50 57.50 58.25 57.00 57.80 6,900 396,765 57.502 51.61 51.61 52.28 51.16 51.88 7,687 51.612 1.77%
2023-04-27 0 56.50 56.20 57.15 56.00 56.65 5,280 297,170 56.282 50.71 50.44 51.30 50.26 50.85 5,883 50.517 0.00%
2023-04-26 0 56.50 56.50 57.30 55.50 57.30 7,000 396,660 56.666 50.71 50.71 51.43 49.82 51.43 7,799 50.862 0.89%
2023-04-25 0 56.00 55.55 56.80 55.45 57.00 3,800 212,625 55.954 50.26 49.86 50.98 49.77 51.16 4,234 50.223 -1.06%
2023-04-24 0 56.60 56.35 56.80 55.60 56.65 4,900 276,340 56.396 50.80 50.58 50.98 49.91 50.85 5,459 50.619 0.62%
2023-04-21 0 56.25 56.25 56.55 56.15 57.40 8,000 455,355 56.919 50.49 50.49 50.76 50.40 51.52 8,913 51.089 -3.02%
2023-04-20 0 58.00 57.50 58.05 57.00 58.00 2,400 138,670 57.779 52.06 51.61 52.10 51.16 52.06 2,674 51.861 0.87%
2023-04-19 0 57.50 57.45 57.95 57.45 58.90 10,130 585,919 57.840 51.61 51.57 52.01 51.57 52.87 11,286 51.916 -3.20%
2023-04-18 0 59.40 58.90 59.40 58.85 60.00 13,400 797,141 59.488 53.32 52.87 53.32 52.82 53.85 14,929 53.395 -4.65%
2023-04-17 0 62.30 60.00 62.40 59.05 62.30 18,800 1,156,230 61.502 55.92 53.85 56.01 53.00 55.92 20,945 55.202 5.50%
2023-04-14 0 59.05 58.75 59.95 59.00 59.75 3,900 231,910 59.464 53.00 52.73 53.81 52.96 53.63 4,345 53.373 0.85%
2023-04-13 0 58.55 58.55 59.05 57.05 58.75 5,120 296,995 58.007 52.55 52.55 53.00 51.21 52.73 5,704 52.065 -1.68%
2023-04-12 0 59.55 58.90 59.60 58.85 61.15 7,900 470,995 59.620 53.45 52.87 53.50 52.82 54.89 8,802 53.513 -2.78%
2023-04-11 0 61.25 61.25 61.30 60.05 62.20 16,900 1,031,280 61.023 54.98 54.98 55.02 53.90 55.83 18,829 54.772 -1.45%
2023-04-06 0 62.15 61.60 62.20 61.45 62.15 21,900 1,350,230 61.654 55.78 55.29 55.83 55.16 55.78 24,399 55.339 -4.31%
2023-04-04 0 64.95 63.65 65.00 63.45 65.10 1,200 76,920 64.100 58.30 57.13 58.34 56.95 58.43 1,337 57.534 -0.76%
2023-04-03 0 65.45 64.70 65.45 63.70 66.10 24,600 1,601,755 65.112 58.75 58.07 58.75 57.18 59.33 27,407 58.443 0.54%
2023-03-31 0 65.10 64.00 65.10 62.50 65.80 14,600 936,235 64.126 58.43 57.44 58.43 56.10 59.06 16,266 57.558 1.96%
2023-03-30 0 63.85 62.00 65.50 63.35 64.60 8,000 513,060 64.133 57.31 55.65 58.79 56.86 57.98 8,913 57.564 -0.23%
2023-03-29 0 64.00 64.00 64.20 63.00 64.50 43,800 2,789,870 63.696 57.44 57.44 57.62 56.55 57.89 48,798 57.172 4.32%
2023-03-28 0 61.35 60.95 61.60 60.40 61.90 10,340 630,984 61.024 55.07 54.71 55.29 54.21 55.56 11,520 54.773 4.60%
2023-03-27 0 58.65 58.65 59.00 58.40 63.25 32,100 1,928,355 60.073 52.64 52.64 52.96 52.42 56.77 35,763 53.920 -7.27%
2023-03-24 0 63.25 62.90 63.25 62.70 63.75 21,800 1,374,705 63.060 56.77 56.46 56.77 56.28 57.22 24,288 56.601 1.04%
2023-03-23 0 62.60 62.35 63.65 59.45 62.55 149,100 9,201,422 61.713 56.19 55.96 57.13 53.36 56.14 166,115 55.392 3.99%
2023-03-22 0 60.20 59.95 60.25 59.60 60.95 41,000 2,479,145 60.467 54.03 53.81 54.08 53.50 54.71 45,679 54.274 1.01%
2023-03-21 0 59.60 59.00 60.00 58.05 59.65 74,200 4,357,310 58.724 53.50 52.96 53.85 52.10 53.54 82,667 52.709 4.29%
2023-03-20 0 57.15 57.15 57.20 56.30 59.35 38,300 2,197,005 57.363 51.30 51.30 51.34 50.53 53.27 42,671 51.488 0.77%
2023-03-17 0 57.85 57.85 58.10 57.35 58.70 189,800 11,037,693 58.154 50.90 50.90 51.12 50.46 51.65 215,703 51.171 0.87%
2023-03-16 0 57.35 57.35 57.85 56.75 57.75 71,100 4,081,600 57.407 50.46 50.46 50.90 49.94 50.82 80,803 50.513 -0.43%
2023-03-15 0 57.60 57.60 58.35 57.55 58.85 12,200 710,325 58.223 50.68 50.68 51.34 50.64 51.78 13,865 51.232 0.44%
2023-03-14 0 57.35 57.05 57.75 57.35 58.70 21,520 1,243,934 57.804 50.46 50.20 50.82 50.46 51.65 24,457 50.862 -2.38%
2023-03-13 0 58.75 58.75 59.50 58.00 59.90 372,500 21,883,120 58.747 51.69 51.69 52.35 51.04 52.71 423,337 51.692 0.26%
2023-03-10 0 58.60 57.65 58.60 56.95 58.60 182,100 10,487,285 57.591 51.56 50.73 51.56 50.11 51.56 206,952 50.675 -0.68%
2023-03-09 0 59.00 58.65 59.00 58.60 60.30 21,300 1,263,905 59.338 51.91 51.61 51.91 51.56 53.06 24,207 52.213 -1.26%
2023-03-08 0 59.75 59.70 59.75 59.55 60.75 47,000 2,896,933 61.637 52.57 52.53 52.57 52.40 53.45 53,414 54.235 -3.63%
2023-03-07 0 62.00 61.85 62.00 61.60 64.00 34,000 2,142,472 63.014 54.55 54.42 54.55 54.20 56.31 38,640 55.447 -4.02%
2023-03-06 0 64.60 64.20 64.60 63.75 65.35 39,400 2,541,240 64.499 56.84 56.49 56.84 56.09 57.50 44,777 56.753 1.10%
2023-03-03 0 63.90 63.60 63.90 63.10 64.40 76,100 4,825,735 63.413 56.23 55.96 56.23 55.52 56.67 86,486 55.798 0.95%
2023-03-02 0 63.30 63.05 63.10 62.50 63.45 20,200 1,273,705 63.055 55.70 55.48 55.52 54.99 55.83 22,957 55.483 0.40%
2023-03-01 0 63.05 62.80 63.10 60.30 63.25 44,300 2,772,810 62.592 55.48 55.26 55.52 53.06 55.65 50,346 55.075 4.56%
2023-02-28 0 60.30 60.30 60.40 60.20 62.15 35,400 2,146,655 60.640 53.06 53.06 53.15 52.97 54.69 40,231 53.358 -2.43%
2023-02-27 0 61.80 61.05 61.80 61.00 62.50 32,400 1,994,245 61.551 54.38 53.72 54.38 53.67 54.99 36,822 54.159 0.90%
2023-02-24 0 61.25 61.00 61.25 61.10 62.75 27,500 1,690,715 61.481 53.89 53.67 53.89 53.76 55.21 31,253 54.098 -3.85%
2023-02-23 0 63.70 63.40 63.70 63.05 64.05 36,100 2,292,395 63.501 56.05 55.79 56.05 55.48 56.36 41,027 55.876 3.92%
2023-02-22 0 61.30 61.25 61.30 61.30 63.55 43,200 2,693,270 62.344 53.94 53.89 53.94 53.94 55.92 49,096 54.858 -8.44%
2023-02-21 0 66.95 66.60 66.95 65.90 70.35 36,900 2,518,545 68.253 58.91 58.60 58.91 57.99 61.90 41,936 60.057 -4.29%
2023-02-20 0 69.95 69.10 70.40 68.10 70.00 26,700 1,844,550 69.084 61.55 60.80 61.95 59.92 61.59 30,344 60.788 0.79%
2023-02-17 0 69.40 68.70 69.40 68.45 72.20 33,130 2,302,571 69.501 61.07 60.45 61.07 60.23 63.53 37,651 61.155 0.07%
2023-02-16 0 69.35 69.35 69.55 69.00 70.80 26,970 1,886,571 69.951 61.02 61.02 61.20 60.71 62.30 30,651 61.551 2.59%
2023-02-15 0 67.60 67.30 67.65 67.05 68.15 10,800 730,960 67.682 59.48 59.22 59.53 59.00 59.97 12,274 59.554 -2.66%
2023-02-14 0 69.45 69.20 69.60 69.35 69.95 3,500 243,825 69.664 61.11 60.89 61.24 61.02 61.55 3,978 61.299 -1.42%
2023-02-13 0 70.45 70.10 70.50 66.35 70.45 15,900 1,093,125 68.750 61.99 61.68 62.03 58.38 61.99 18,070 60.494 0.21%
2023-02-10 0 70.30 70.30 70.70 70.00 73.15 8,000 570,410 71.301 61.86 61.86 62.21 61.59 64.37 9,092 62.739 -1.82%
2023-02-09 0 71.60 71.35 72.00 69.70 74.95 8,500 607,170 71.432 63.00 62.78 63.35 61.33 65.95 9,660 62.854 1.78%
2023-02-08 0 70.35 69.95 70.45 69.80 71.10 3,400 239,740 70.512 61.90 61.55 61.99 61.42 62.56 3,864 62.044 0.36%
2023-02-07 0 70.10 69.65 70.15 69.60 70.55 2,700 189,495 70.183 61.68 61.29 61.73 61.24 62.08 3,068 61.755 2.04%
2023-02-06 0 68.70 68.50 68.70 68.15 70.90 11,700 805,075 68.810 60.45 60.27 60.45 59.97 62.39 13,297 60.547 -4.58%
2023-02-03 0 72.00 71.80 72.00 70.30 75.00 54,200 3,850,965 71.051 63.35 63.18 63.35 61.86 65.99 61,597 62.519 2.71%
2023-02-02 0 70.10 69.70 70.10 69.45 71.25 71,500 5,001,550 69.952 61.68 61.33 61.68 61.11 62.69 81,258 61.552 0.57%
2023-02-01 0 69.70 69.10 69.70 66.00 69.70 139,300 9,533,177 68.436 61.33 60.80 61.33 58.07 61.33 158,311 60.218 4.03%
2023-01-31 0 67.00 66.30 67.00 67.00 69.90 48,500 3,282,535 67.681 58.95 58.34 58.95 58.95 61.51 55,119 59.554 -2.26%
2023-01-30 0 68.55 67.90 68.55 68.00 71.50 37,320 2,617,475 70.136 60.32 59.75 60.32 59.83 62.91 42,413 61.714 -7.11%
2023-01-27 0 73.80 73.40 74.10 73.00 74.00 9,100 670,080 73.635 64.94 64.59 65.20 64.23 65.11 10,342 64.793 2.29%
2023-01-26 0 72.15 71.70 72.15 69.95 73.05 18,200 1,297,370 71.284 63.49 63.09 63.49 61.55 64.28 20,684 62.724 -0.14%
2023-01-20 0 72.25 71.90 72.25 70.35 72.50 77,300 5,519,455 71.403 63.57 63.27 63.57 61.90 63.79 87,849 62.829 3.81%
2023-01-19 0 69.60 69.80 70.00 68.95 70.30 11,300 787,975 69.732 61.24 61.42 61.59 60.67 61.86 12,842 61.358 -0.22%
2023-01-18 0 69.75 69.30 69.75 68.60 70.40 12,800 887,595 69.343 61.37 60.98 61.37 60.36 61.95 14,547 61.016 0.00%
2023-01-17 0 69.75 68.95 70.20 68.65 69.75 8,200 566,575 69.095 61.37 60.67 61.77 60.41 61.37 9,319 60.797 -0.43%
2023-01-16 0 70.05 69.50 72.00 69.30 71.85 23,500 1,656,905 70.507 61.64 61.15 63.35 60.98 63.22 26,707 62.040 -2.30%
2023-01-13 0 71.70 71.30 72.00 69.10 71.70 9,400 661,005 70.320 63.09 62.74 63.35 60.80 63.09 10,683 61.875 1.70%
2023-01-12 0 70.50 69.10 70.50 68.70 70.85 14,200 997,300 70.232 62.03 60.80 62.03 60.45 62.34 16,138 61.799 1.15%
2023-01-11 0 69.70 69.05 69.85 69.50 71.15 9,600 671,880 69.988 61.33 60.76 61.46 61.15 62.61 10,910 61.583 3.72%
2023-01-10 0 67.20 67.20 67.70 67.20 68.55 7,768 526,709 67.805 59.13 59.13 59.57 59.13 60.32 8,828 59.663 -2.75%
2023-01-09 0 69.10 69.10 69.65 68.10 69.65 7,500 518,650 69.153 60.80 60.80 61.29 59.92 61.29 8,524 60.849 1.84%
2023-01-06 0 67.85 67.50 67.85 66.55 68.10 22,600 1,530,517 67.722 59.70 59.39 59.70 58.56 59.92 25,684 59.590 0.59%
2023-01-05 0 67.45 67.35 67.55 66.20 68.15 57,400 3,852,947 67.125 59.35 59.26 59.44 58.25 59.97 65,234 59.064 4.90%
2023-01-04 0 64.30 63.85 64.30 62.25 64.45 16,500 1,055,425 63.965 56.58 56.18 56.58 54.77 56.71 18,752 56.284 6.37%
2023-01-03 0 60.45 60.45 61.60 58.90 62.05 24,306 1,482,805 61.006 53.19 53.19 54.20 51.83 54.60 27,623 53.680 0.25%
2022-12-30 0 60.30 59.50 60.30 59.40 60.30 7,400 443,115 59.880 53.06 52.35 53.06 52.27 53.06 8,410 52.690 4.78%
2022-12-29 0 57.55 57.45 57.55 57.05 59.50 15,900 916,760 57.658 50.64 50.55 50.64 50.20 52.35 18,070 50.734 -6.42%
2022-12-28 0 61.50 61.10 61.50 61.40 62.85 6,200 382,905 61.759 54.11 53.76 54.11 54.03 55.30 7,046 54.343 -4.80%
2022-12-23 0 64.60 63.30 64.40 63.20 64.65 400 25,590 63.975 56.84 55.70 56.67 55.61 56.89 455 56.293 0.47%
2022-12-22 0 64.30 63.25 64.30 63.05 65.40 21,600 1,395,265 64.596 56.58 55.65 56.58 55.48 57.55 24,548 56.839 2.55%
2022-12-21 0 62.70 62.35 62.75 60.10 63.45 133,300 8,281,995 62.131 55.17 54.86 55.21 52.88 55.83 151,492 54.670 4.59%
2022-12-20 0 59.95 59.60 60.65 58.60 61.05 145,400 8,675,577 59.667 52.75 52.44 53.37 51.56 53.72 165,243 52.502 -1.80%
2022-12-19 0 61.05 60.60 61.05 60.45 63.00 92,700 5,720,337 61.708 53.72 53.32 53.72 53.19 55.43 105,351 54.298 3.83%
2022-12-16 0 58.80 58.80 59.25 55.90 65.30 589,552 34,428,011 58.397 51.74 51.74 52.13 49.19 57.46 670,011 51.384 0.17%
2022-12-15 0 58.70 58.70 58.95 56.45 61.20 41,700 2,471,315 59.264 51.65 51.65 51.87 49.67 53.85 47,391 52.147 -4.86%
2022-12-14 0 61.70 61.70 61.95 60.95 62.50 39,900 2,459,875 61.651 54.29 54.29 54.51 53.63 54.99 45,345 54.248 -0.64%
2022-12-13 0 62.10 61.50 62.10 60.70 62.50 51,700 3,187,060 61.645 54.64 54.11 54.64 53.41 54.99 58,756 54.243 -0.08%
2022-12-12 0 62.15 62.05 62.15 61.85 64.40 41,600 2,636,025 63.366 54.69 54.60 54.69 54.42 56.67 47,277 55.757 -2.59%
2022-12-09 0 63.80 63.65 63.85 59.55 63.95 56,600 3,523,337 62.250 56.14 56.01 56.18 52.40 56.27 64,324 54.774 8.23%
2022-12-08 0 58.95 58.90 59.25 57.20 59.10 46,800 2,762,735 59.033 51.87 51.83 52.13 50.33 52.00 53,187 51.944 3.06%
2022-12-07 0 57.20 57.40 57.95 57.20 61.50 53,541 3,223,937 60.214 50.33 50.51 50.99 50.33 54.11 60,848 52.983 -6.08%
2022-12-06 0 60.90 60.35 60.95 60.10 62.00 68,600 4,183,725 60.987 53.59 53.10 53.63 52.88 54.55 77,962 53.664 -0.57%
2022-12-05 0 61.25 61.00 61.25 56.00 61.25 51,512 3,110,954 60.393 53.89 53.67 53.89 49.28 53.89 58,542 53.141 9.47%
2022-12-02 0 55.95 55.75 55.95 54.55 58.20 85,906 4,816,865 56.071 49.23 49.06 49.23 48.00 51.21 97,630 49.338 -3.37%
2022-12-01 0 57.90 57.90 57.95 57.85 59.75 32,100 1,872,955 58.348 50.95 50.95 50.99 50.90 52.57 36,481 51.341 1.14%
2022-11-30 0 57.25 56.50 57.25 54.70 57.30 62,400 3,456,935 55.400 50.38 49.72 50.38 48.13 50.42 70,916 48.747 2.78%
2022-11-29 0 55.70 55.70 55.85 52.45 55.75 50,200 2,742,225 54.626 49.01 49.01 49.14 46.15 49.06 57,051 48.066 6.81%
2022-11-28 0 52.15 52.05 52.15 50.10 55.90 68,000 3,514,745 51.687 45.89 45.80 45.89 44.08 49.19 77,280 45.481 -6.71%
2022-11-25 0 55.90 55.30 55.90 55.00 55.90 48,000 2,653,062 55.272 49.19 48.66 49.19 48.40 49.19 54,551 48.635 0.72%
2022-11-24 0 55.50 55.50 55.60 54.70 56.10 19,924 1,100,108 55.215 48.84 48.84 48.92 48.13 49.36 22,643 48.585 0.45%
2022-11-23 0 55.25 54.90 55.25 54.25 55.60 31,400 1,719,345 54.756 48.62 48.31 48.62 47.74 48.92 35,685 48.181 2.70%
2022-11-22 0 53.80 53.40 54.05 53.00 54.60 98,500 5,295,267 53.759 47.34 46.99 47.56 46.64 48.04 111,943 47.303 -1.47%
2022-11-21 0 54.60 54.15 54.70 53.55 54.80 46,600 2,513,875 53.946 48.04 47.65 48.13 47.12 48.22 52,960 47.468 -3.19%
2022-11-18 0 56.40 56.30 56.60 56.00 57.70 30,800 1,753,290 56.925 49.63 49.54 49.80 49.28 50.77 35,003 50.089 -1.31%
2022-11-17 0 57.15 57.15 57.25 55.40 57.50 35,900 2,018,245 56.219 50.29 50.29 50.38 48.75 50.60 40,799 49.467 -7.30%
2022-11-16 0 61.65 61.60 61.65 60.85 62.50 51,300 3,145,645 61.319 54.25 54.20 54.25 53.54 54.99 58,301 53.955 -0.48%
2022-11-15 0 61.95 61.95 62.65 58.50 63.55 22,666 1,394,736 61.534 54.51 54.51 55.13 51.48 55.92 25,759 54.145 5.27%
2022-11-14 0 58.85 59.00 59.25 58.55 60.90 12,100 718,360 59.369 51.78 51.91 52.13 51.52 53.59 13,751 52.239 1.73%
2022-11-11 0 57.85 57.85 58.05 55.15 59.35 128,884 7,430,751 57.655 50.90 50.90 51.08 48.53 52.22 146,473 50.731 3.58%
2022-11-10 0 55.85 55.70 55.85 55.25 56.35 43,720 2,444,381 55.910 49.14 49.01 49.14 48.62 49.58 49,687 49.196 -5.26%
2022-11-09 0 58.95 58.70 59.00 57.90 60.35 23,300 1,382,080 59.317 51.87 51.65 51.91 50.95 53.10 26,480 52.194 -2.24%
2022-11-08 0 60.30 60.25 60.85 59.85 61.70 19,700 1,187,160 60.262 53.06 53.01 53.54 52.66 54.29 22,389 53.025 -3.44%
2022-11-07 0 62.45 61.10 62.45 60.00 64.20 15,958 1,003,132 62.861 54.95 53.76 54.95 52.79 56.49 18,136 55.312 0.56%
2022-11-04 0 62.10 61.15 64.00 57.95 64.45 46,900 2,864,865 61.085 54.64 53.81 56.31 50.99 56.71 53,301 53.749 7.16%
2022-11-03 0 57.95 - 57.95 57.95 58.00 1,700 98,560 57.977 50.99 - 50.99 50.99 51.04 1,932 51.014 -0.09%
2022-11-02 0 58.00 57.50 58.00 54.00 58.45 50,200 2,885,552 57.481 51.04 50.60 51.04 47.52 51.43 57,051 50.578 11.00%
2022-11-01 0 52.25 52.25 53.35 50.80 53.10 34,300 1,794,750 52.325 45.98 45.98 46.94 44.70 46.72 38,981 46.042 -0.10%
2022-10-31 0 52.30 51.85 52.35 50.95 53.55 18,300 958,705 52.388 46.02 45.62 46.06 44.83 47.12 20,797 46.097 5.98%
2022-10-28 0 49.35 47.75 49.35 49.35 54.50 48,100 2,553,090 53.079 43.42 42.02 43.42 43.42 47.96 54,664 46.705 -10.92%
2022-10-27 0 55.40 55.40 55.70 55.40 57.25 42,700 2,411,415 56.473 48.75 48.75 49.01 48.75 50.38 48,527 49.692 6.64%
2022-10-26 0 51.95 51.90 51.95 51.85 53.25 35,300 1,860,720 52.712 45.71 45.67 45.71 45.62 46.86 40,118 46.382 2.47%
2022-10-25 0 50.70 50.65 51.00 49.95 52.55 19,600 1,005,915 51.322 44.61 44.57 44.88 43.95 46.24 22,275 45.159 1.91%
2022-10-24 0 49.75 49.90 50.50 49.70 54.70 49,000 2,518,190 51.392 43.78 43.91 44.44 43.73 48.13 55,687 45.220 -9.05%
2022-10-21 0 54.70 54.30 54.70 54.30 54.95 11,000 601,540 54.686 48.13 47.78 48.13 47.78 48.35 12,501 48.119 3.31%
2022-10-20 0 52.95 52.50 52.95 52.95 54.90 81,600 4,355,710 53.379 46.59 46.20 46.59 46.59 48.31 92,736 46.969 -7.11%
2022-10-19 0 57.00 57.00 57.05 57.00 57.85 3,600 206,550 57.375 50.16 50.16 50.20 50.16 50.90 4,091 50.485 -0.61%
2022-10-18 0 57.35 57.35 58.00 57.35 58.75 42,700 2,488,360 58.275 50.46 50.46 51.04 50.46 51.69 48,527 51.277 -2.22%
2022-10-17 0 58.65 58.55 59.15 57.50 59.40 59,200 3,457,200 58.399 51.61 51.52 52.05 50.60 52.27 67,279 51.386 2.45%
2022-10-14 0 57.25 57.30 57.60 55.10 59.25 33,600 1,958,420 58.286 50.38 50.42 50.68 48.48 52.13 38,186 51.287 3.81%
2022-10-13 0 55.15 55.10 55.15 55.15 55.75 4,200 232,375 55.327 48.53 48.48 48.53 48.53 49.06 4,773 48.683 0.64%
2022-10-12 0 54.80 54.60 55.10 53.55 57.10 10,100 560,425 55.488 48.22 48.04 48.48 47.12 50.24 11,478 48.824 -2.75%
2022-10-11 0 56.35 56.35 56.50 55.80 58.00 47,400 2,697,670 56.913 49.58 49.58 49.72 49.10 51.04 53,869 50.078 -2.68%
2022-10-10 0 57.90 57.85 57.90 57.30 59.60 1,300 75,535 58.104 50.95 50.90 50.95 50.42 52.44 1,477 51.126 -3.58%
2022-10-07 0 60.05 60.05 60.50 60.05 62.00 10,800 655,665 60.710 52.84 52.84 53.23 52.84 54.55 12,274 53.419 -2.75%
2022-10-06 0 61.75 61.75 62.05 61.75 62.75 28,000 1,734,820 61.958 54.33 54.33 54.60 54.33 55.21 31,821 54.518 -1.12%
2022-10-05 0 62.45 62.40 62.45 56.50 63.50 31,800 1,977,095 62.173 54.95 54.91 54.95 49.72 55.87 36,140 54.707 10.53%
2022-10-03 0 56.50 56.00 56.80 - - 0 0 - 49.72 49.28 49.98 - - 0 - 0.00%
2022-09-30 0 56.50 56.50 57.30 56.50 58.15 24,500 1,404,490 57.326 49.72 49.72 50.42 49.72 51.17 27,844 50.442 -2.33%
2022-09-29 0 57.85 57.85 57.90 56.15 59.70 31,300 1,813,085 57.926 50.90 50.90 50.95 49.41 52.53 35,572 50.970 -1.53%
2022-09-28 0 58.75 58.15 58.75 57.95 59.95 105,248 6,196,742 58.878 51.69 51.17 51.69 50.99 52.75 119,612 51.807 -1.43%
2022-09-27 0 59.60 59.60 60.20 59.35 60.80 10,800 649,639 60.152 52.44 52.44 52.97 52.22 53.50 12,274 52.928 -0.58%
2022-09-26 0 59.95 59.95 60.75 59.95 61.50 15,352 936,390 60.995 52.75 52.75 53.45 52.75 54.11 17,447 53.670 -2.12%
2022-09-23 0 61.25 60.60 61.25 59.40 61.75 29,500 1,781,525 60.391 53.89 53.32 53.89 52.27 54.33 33,526 53.139 5.06%
2022-09-22 0 58.30 58.30 59.05 58.20 59.90 191,458 12,000,173 62.678 51.30 51.30 51.96 51.21 52.71 217,587 55.151 -8.91%
2022-09-21 0 64.00 63.60 64.00 63.65 64.60 9,800 628,605 64.143 56.31 55.96 56.31 56.01 56.84 11,137 56.441 -0.39%
2022-09-20 0 64.25 63.95 64.25 63.95 64.90 12,400 797,245 64.294 56.53 56.27 56.53 56.27 57.11 14,092 56.573 0.63%
2022-09-19 0 63.85 63.65 63.85 63.55 65.35 8,200 524,102 63.915 56.18 56.01 56.18 55.92 57.50 9,319 56.240 -1.62%
2022-09-16 0 64.90 64.90 65.00 64.90 66.05 293,200 18,812,497 64.163 57.11 57.11 57.19 57.11 58.12 333,214 56.458 -1.52%
2022-09-15 0 65.90 65.90 66.15 65.90 66.10 1,000 65,945 65.945 57.99 57.99 58.21 57.99 58.16 1,136 58.026 -2.37%
2022-09-14 0 67.50 67.30 68.00 66.70 68.20 8,600 583,522 67.851 59.39 59.22 59.83 58.69 60.01 9,774 59.703 -3.23%
2022-09-13 0 69.75 69.75 70.30 69.10 71.00 82,900 5,823,005 70.241 61.37 61.37 61.86 60.80 62.47 94,214 61.806 3.56%
2022-09-09 0 67.35 67.35 67.50 66.35 67.95 21,100 1,418,480 67.227 59.26 59.26 59.39 58.38 59.79 23,980 59.154 1.05%
2022-09-08 0 66.65 66.40 66.65 66.45 68.00 5,600 374,270 66.834 58.65 58.43 58.65 58.47 59.83 6,364 58.808 0.76%
2022-09-07 0 66.15 65.45 66.15 65.60 66.35 57,600 3,806,610 66.087 58.21 57.59 58.21 57.72 58.38 65,461 58.151 -2.51%
2022-09-06 0 67.85 66.85 67.85 66.40 70.15 132,400 8,949,555 67.595 59.70 58.82 59.70 58.43 61.73 150,469 59.478 1.80%
2022-09-05 0 66.65 66.65 67.00 65.05 67.85 49,200 3,311,205 67.301 58.65 58.65 58.95 57.24 59.70 55,915 59.219 5.13%
2022-09-02 0 63.40 63.40 66.00 63.40 66.90 14,000 914,595 65.328 55.79 55.79 58.07 55.79 58.87 15,911 57.483 -2.91%
2022-09-01 0 65.30 62.40 65.30 65.30 70.50 36,700 2,524,640 68.791 57.46 54.91 57.46 57.46 62.03 41,709 60.530 -5.29%
2022-08-31 0 68.95 67.80 68.95 67.50 70.00 205,300 14,230,377 69.315 60.67 59.66 60.67 59.39 61.59 233,318 60.991 0.95%
2022-08-30 0 68.30 67.50 68.30 67.55 68.30 12,900 877,675 68.037 60.10 59.39 60.10 59.44 60.10 14,661 59.867 -4.01%
2022-08-29 0 71.15 71.10 71.15 70.45 71.60 10,100 718,635 71.152 62.61 62.56 62.61 61.99 63.00 11,478 62.608 -1.18%
2022-08-26 0 72.00 71.90 72.00 71.85 72.70 7,000 505,730 72.247 63.35 63.27 63.35 63.22 63.97 7,955 63.571 2.35%
2022-08-25 0 70.35 69.15 70.35 67.00 70.35 1,900 129,845 68.340 61.90 60.85 61.90 58.95 61.90 2,159 60.133 5.31%
2022-08-24 0 66.80 66.40 66.80 66.45 68.30 4,500 301,120 66.916 58.78 58.43 58.78 58.47 60.10 5,114 58.880 -1.91%
2022-08-23 0 68.10 67.75 68.90 66.75 68.90 31,300 2,145,370 68.542 59.92 59.61 60.63 58.73 60.63 35,572 60.311 0.00%
2022-08-22 0 68.10 67.65 68.90 68.00 69.00 4,500 308,405 68.534 59.92 59.53 60.63 59.83 60.71 5,114 60.304 0.00%
2022-08-19 0 68.10 67.60 68.75 67.10 69.75 15,400 1,051,590 68.285 59.92 59.48 60.49 59.04 61.37 17,502 60.085 -2.30%
2022-08-18 0 69.70 68.20 69.30 69.70 69.70 110 7,643 69.482 61.33 60.01 60.98 61.33 61.33 125 61.138 -0.07%
2022-08-17 0 69.75 68.85 68.90 67.60 69.75 9,900 681,520 68.840 61.37 60.58 60.63 59.48 61.37 11,251 60.574 2.80%
2022-08-16 0 67.85 67.90 69.70 67.85 67.85 100 6,785 67.850 59.70 59.75 61.33 59.70 59.70 114 59.702 0.00%
2022-08-15 0 67.85 67.85 69.00 67.70 70.00 3,700 254,840 68.876 59.70 59.70 60.71 59.57 61.59 4,205 60.605 -2.79%
2022-08-12 0 69.80 69.80 70.35 69.00 70.40 13,700 959,050 70.004 61.42 61.42 61.90 60.71 61.95 15,570 61.597 0.50%
2022-08-11 0 69.45 69.45 72.60 69.00 71.30 5,100 357,830 70.163 61.11 61.11 63.88 60.71 62.74 5,796 61.737 -0.07%
2022-08-10 0 69.50 69.70 70.00 67.35 71.10 16,800 1,169,200 69.595 61.15 61.33 61.59 59.26 62.56 19,093 61.238 -3.27%
2022-08-09 0 71.85 71.20 71.85 70.05 72.35 14,100 1,012,270 71.792 63.22 62.65 63.22 61.64 63.66 16,024 63.171 -4.07%
2022-08-08 0 74.90 73.45 74.90 73.40 75.25 3,200 238,895 74.655 65.91 64.63 65.91 64.59 66.21 3,637 65.690 -0.40%
2022-08-05 0 75.20 75.20 76.95 74.95 76.90 6,200 469,115 75.664 66.17 66.17 67.71 65.95 67.67 7,046 66.578 -3.47%
2022-08-04 0 77.90 77.50 77.90 76.50 78.00 27,100 2,101,785 77.557 68.55 68.19 68.55 67.31 68.63 30,798 68.243 11.52%
2022-08-03 0 69.85 69.20 69.85 69.20 70.70 4,400 307,290 69.839 61.46 60.89 61.46 60.89 62.21 5,000 61.452 6.24%
2022-08-02 0 65.75 65.90 66.70 65.65 67.00 16,400 1,087,490 66.310 57.85 57.99 58.69 57.77 58.95 18,638 58.347 -5.94%
2022-08-01 0 69.90 69.90 70.70 66.05 70.70 9,632 656,156 68.123 61.51 61.51 62.21 58.12 62.21 10,947 59.942 5.91%
2022-07-29 0 66.00 66.00 68.35 61.00 71.75 3,000 197,715 65.905 58.07 58.07 60.14 53.67 63.13 3,409 57.991 -8.01%
2022-07-28 0 71.75 71.40 71.85 71.75 72.50 7,800 565,220 72.464 63.13 62.83 63.22 63.13 63.79 8,864 63.762 -1.58%
2022-07-27 0 72.90 71.80 72.90 70.80 72.90 13,200 948,870 71.884 64.15 63.18 64.15 62.30 64.15 15,001 63.252 3.33%
2022-07-26 0 70.55 70.75 71.50 70.00 70.55 2,000 140,900 70.450 62.08 62.25 62.91 61.59 62.08 2,273 61.990 1.66%
2022-07-25 0 69.40 69.35 69.40 69.40 73.35 22,100 1,556,600 70.434 61.07 61.02 61.07 61.07 64.54 25,116 61.976 -5.19%
2022-07-22 0 73.20 73.15 73.20 71.70 73.50 27,500 2,004,220 72.881 64.41 64.37 64.41 63.09 64.67 31,253 64.129 4.87%
2022-07-21 0 69.80 68.55 69.45 69.95 69.95 500 34,975 69.950 61.42 60.32 61.11 61.55 61.55 568 61.550 -0.64%
2022-07-20 0 70.25 70.25 70.30 70.00 70.45 11,300 793,465 70.218 61.81 61.81 61.86 61.59 61.99 12,842 61.786 0.43%
2022-07-19 0 69.95 69.05 69.95 69.30 70.00 2,000 139,745 69.873 61.55 60.76 61.55 60.98 61.59 2,273 61.482 1.45%
2022-07-18 0 68.95 67.20 68.15 67.25 71.75 4,300 295,315 68.678 60.67 59.13 59.97 59.17 63.13 4,887 60.431 2.76%
2022-07-15 0 67.10 67.00 67.05 66.90 69.35 19,300 1,298,980 67.305 59.04 58.95 59.00 58.87 61.02 21,934 59.222 -4.35%
2022-07-14 0 70.15 69.60 70.15 70.15 70.55 1,100 77,410 70.373 61.73 61.24 61.73 61.73 62.08 1,250 61.922 0.21%
2022-07-13 0 70.00 69.10 70.00 70.00 71.45 5,900 416,870 70.656 61.59 60.80 61.59 61.59 62.87 6,705 62.171 1.30%
2022-07-12 0 69.10 69.00 69.10 67.10 70.00 14,100 968,035 68.655 60.80 60.71 60.80 59.04 61.59 16,024 60.411 -5.86%
2022-07-11 0 73.40 72.80 73.60 72.45 73.40 5,300 387,275 73.071 64.59 64.06 64.76 63.75 64.59 6,023 64.296 -2.85%
2022-07-08 0 75.55 75.05 75.55 74.00 77.40 47,300 3,571,965 75.517 66.48 66.04 66.48 65.11 68.11 53,755 66.449 4.28%
2022-07-07 0 72.45 72.35 72.45 72.40 75.00 144,800 10,660,097 73.620 63.75 63.66 63.75 63.71 65.99 164,561 64.779 -4.92%
2022-07-06 0 76.20 75.50 76.20 75.45 78.00 24,800 1,894,375 76.386 67.05 66.43 67.05 66.39 68.63 28,185 67.213 -2.37%
2022-07-05 0 78.05 76.80 78.05 75.30 78.05 149,600 11,506,935 76.918 68.68 67.58 68.68 66.26 68.68 170,017 67.681 1.30%
2022-07-04 0 77.05 76.75 77.45 76.65 78.05 22,900 1,777,685 77.628 67.80 67.53 68.15 67.45 68.68 26,025 68.306 -1.09%
2022-06-30 0 77.90 77.45 78.00 76.90 78.05 103,800 8,017,927 77.244 68.55 68.15 68.63 67.67 68.68 117,966 67.968 0.06%
2022-06-29 0 77.85 77.85 77.90 74.65 77.95 268,400 20,658,850 76.970 68.50 68.50 68.55 65.69 68.59 305,030 67.727 10.98%
2022-06-28 0 70.15 69.95 70.15 69.50 70.90 34,100 2,389,140 70.063 61.73 61.55 61.73 61.15 62.39 38,754 61.649 0.94%
2022-06-27 0 69.50 69.25 69.85 68.00 70.00 4,700 326,135 69.390 61.15 60.93 61.46 59.83 61.59 5,341 61.058 2.13%
2022-06-24 0 68.05 68.00 68.05 68.00 69.25 9,800 670,935 68.463 59.88 59.83 59.88 59.83 60.93 11,137 60.241 -0.22%
2022-06-23 0 68.20 68.20 68.75 67.30 69.55 4,900 336,195 68.611 60.01 60.01 60.49 59.22 61.20 5,569 60.372 3.41%
2022-06-22 0 65.95 65.90 66.75 64.55 68.20 280,900 18,905,165 67.302 58.03 57.99 58.73 56.80 60.01 319,236 59.220 -2.30%
2022-06-21 0 67.50 66.95 67.45 66.35 68.50 14,600 983,465 67.361 59.39 58.91 59.35 58.38 60.27 16,593 59.272 1.66%
2022-06-20 0 66.40 66.15 66.80 66.10 67.85 12,800 858,850 67.098 58.43 58.21 58.78 58.16 59.70 14,547 59.040 3.11%
2022-06-17 0 64.40 63.10 64.40 64.40 67.90 18,500 1,214,080 65.626 56.67 55.52 56.67 56.67 59.75 21,025 57.745 -4.87%
2022-06-16 0 67.70 67.65 67.70 67.30 68.80 22,800 1,555,814 68.238 59.57 59.53 59.57 59.22 60.54 25,912 60.043 -0.66%
2022-06-15 0 68.15 67.55 68.15 67.50 68.15 1,100 74,410 67.646 59.97 59.44 59.97 59.39 59.97 1,250 59.522 3.02%
2022-06-14 0 66.15 65.80 66.30 64.40 66.45 8,900 582,525 65.452 58.21 57.90 58.34 56.67 58.47 10,115 57.592 -1.12%
2022-06-13 0 66.90 66.70 66.90 66.45 71.00 17,500 1,187,690 67.868 58.87 58.69 58.87 58.47 62.47 19,888 59.718 -9.16%
2022-06-10 0 73.65 72.60 73.65 72.60 73.65 12,200 890,310 72.976 64.81 63.88 64.81 63.88 64.81 13,865 64.213 0.89%
2022-06-09 0 73.00 72.10 73.00 71.05 73.60 39,900 2,880,215 72.186 64.23 63.44 64.23 62.52 64.76 45,345 63.517 0.55%
2022-06-08 0 72.60 72.60 72.70 70.20 72.65 27,820 1,999,111 71.859 63.88 63.88 63.97 61.77 63.93 31,617 63.230 5.14%
2022-06-07 0 69.05 68.30 69.05 68.30 69.90 8,400 578,180 68.831 60.76 60.10 60.76 60.10 61.51 9,546 60.565 -1.36%
2022-06-06 0 70.00 70.00 70.45 67.40 70.90 40,700 2,797,340 68.731 61.59 61.59 61.99 59.31 62.39 46,254 60.477 -2.10%
2022-06-02 0 71.50 70.80 71.60 71.00 72.00 5,300 378,370 71.391 62.91 62.30 63.00 62.47 63.35 6,023 62.818 0.99%
2022-06-01 0 70.80 70.80 71.30 69.95 72.30 39,200 2,765,180 70.540 62.30 62.30 62.74 61.55 63.62 44,550 62.069 3.21%
2022-05-31 0 68.60 68.60 68.70 64.55 68.70 136,100 9,132,586 67.102 60.36 60.36 60.45 56.80 60.45 154,674 59.044 3.47%
2022-05-30 0 66.30 65.85 66.30 63.20 66.30 23,900 1,573,315 65.829 58.34 57.94 58.34 55.61 58.34 27,162 57.924 2.87%
2022-05-27 0 64.45 64.05 64.90 62.05 64.80 55,100 3,526,370 64.000 56.71 56.36 57.11 54.60 57.02 62,620 56.314 6.79%
2022-05-26 0 60.35 59.60 60.35 57.25 60.35 39,500 2,358,735 59.715 53.10 52.44 53.10 50.38 53.10 44,891 52.544 8.54%
2022-05-25 0 55.60 55.50 55.60 55.55 56.00 1,700 94,945 55.850 48.92 48.84 48.92 48.88 49.28 1,932 49.143 2.87%
2022-05-24 0 54.05 54.05 54.10 52.75 55.95 9,700 525,170 54.141 47.56 47.56 47.60 46.42 49.23 11,024 47.640 -5.18%
2022-05-23 0 57.00 56.30 57.00 56.55 57.55 2,100 120,085 57.183 50.16 49.54 50.16 49.76 50.64 2,387 50.316 -4.60%
2022-05-20 0 59.75 59.75 60.15 59.50 60.45 42,100 2,524,765 59.971 52.57 52.57 52.93 52.35 53.19 47,846 52.769 0.34%
2022-05-19 0 59.55 59.55 60.00 58.05 59.70 81,600 4,824,307 59.121 52.40 52.40 52.79 51.08 52.53 92,736 52.022 5.31%
2022-05-18 0 56.55 56.55 56.90 55.55 56.55 4,800 269,805 56.209 49.76 49.76 50.07 48.88 49.76 5,455 49.459 0.89%
2022-05-17 0 56.05 55.85 56.15 53.10 56.15 31,000 1,710,305 55.171 49.32 49.14 49.41 46.72 49.41 35,231 48.546 5.75%
2022-05-16 0 53.00 52.10 52.70 50.00 53.00 26,000 1,344,450 51.710 46.64 45.84 46.37 44.00 46.64 29,548 45.500 5.26%
2022-05-13 0 50.35 50.35 50.40 49.25 51.75 35,700 1,805,770 50.582 44.30 44.30 44.35 43.34 45.54 40,572 44.508 0.70%
2022-05-12 0 50.00 50.00 50.50 49.90 51.65 72,700 3,679,390 50.611 44.00 44.00 44.44 43.91 45.45 82,622 44.533 -4.67%
2022-05-11 0 52.45 52.60 52.85 51.00 53.60 35,300 1,855,765 52.571 46.15 46.28 46.50 44.88 47.16 40,118 46.258 2.84%
2022-05-10 0 51.00 51.00 51.05 50.10 53.60 83,300 4,273,635 51.304 44.88 44.88 44.92 44.08 47.16 94,668 45.143 -6.25%
2022-05-06 0 54.40 54.00 54.65 53.30 54.45 9,600 520,515 54.220 47.87 47.52 48.09 46.90 47.91 10,910 47.709 -7.01%
2022-05-05 0 58.50 58.10 58.50 58.40 60.00 7,100 416,735 58.695 51.48 51.12 51.48 51.39 52.79 8,069 51.647 1.56%
2022-05-04 0 57.60 57.10 57.60 57.50 58.10 82,900 4,783,175 57.698 50.68 50.24 50.68 50.60 51.12 94,214 50.769 -0.69%
2022-05-03 0 58.00 58.00 - 57.15 58.00 18,200 1,050,493 57.719 51.04 51.04 - 50.29 51.04 20,684 50.788 1.58%
2022-04-29 0 57.10 57.10 58.00 53.35 60.00 65,600 3,777,380 57.582 50.24 50.24 51.04 46.94 52.79 74,553 50.667 7.03%
2022-04-28 0 53.35 53.30 53.70 51.10 53.90 31,000 1,641,332 52.946 46.94 46.90 47.25 44.96 47.43 35,231 46.588 5.12%
2022-04-27 0 50.75 49.60 50.75 48.40 50.75 22,400 1,108,622 49.492 44.66 43.64 44.66 42.59 44.66 25,457 43.549 0.40%
2022-04-26 0 50.55 50.30 50.55 49.05 51.05 4,000 202,147 50.537 44.48 44.26 44.48 43.16 44.92 4,546 44.468 1.30%
2022-04-25 0 49.90 49.75 49.90 49.75 52.85 9,900 504,057 50.915 43.91 43.78 43.91 43.78 46.50 11,251 44.801 -5.85%
2022-04-22 0 53.00 53.00 - 49.30 53.00 10,800 541,470 50.136 46.64 46.64 - 43.38 46.64 12,274 44.115 6.64%
2022-04-21 0 49.70 49.70 50.15 49.70 50.45 11,743 587,512 50.031 43.73 43.73 44.13 43.73 44.39 13,346 44.023 0.30%
2022-04-20 0 49.55 49.55 49.60 49.05 51.10 14,800 737,550 49.835 43.60 43.60 43.64 43.16 44.96 16,820 43.850 -4.07%
2022-04-19 0 51.65 51.25 51.65 51.00 59.50 61,200 3,168,697 51.776 45.45 45.10 45.45 44.88 52.35 69,552 45.559 -12.09%
2022-04-14 0 58.75 58.75 59.50 56.80 59.75 28,200 1,660,390 58.879 51.69 51.69 52.35 49.98 52.57 32,049 51.809 3.16%
2022-04-13 0 56.95 56.95 57.05 56.95 57.55 16,700 957,235 57.320 50.11 50.11 50.20 50.11 50.64 18,979 50.436 -1.56%
2022-04-12 0 57.85 56.90 57.85 56.05 58.30 41,800 2,383,885 57.031 50.90 50.07 50.90 49.32 51.30 47,505 50.182 0.00%
2022-04-11 0 57.85 57.70 58.05 57.85 60.20 84,900 5,008,053 58.988 50.90 50.77 51.08 50.90 52.97 96,487 51.904 -2.28%
2022-04-08 0 59.20 59.10 59.75 58.75 59.60 27,400 1,621,585 59.182 52.09 52.00 52.57 51.69 52.44 31,139 52.075 -3.97%
2022-04-07 0 61.65 61.25 61.65 61.00 63.35 13,900 863,430 62.117 54.25 53.89 54.25 53.67 55.74 15,797 54.658 -2.91%
2022-04-06 0 63.50 63.00 63.50 63.00 66.50 100,600 6,459,600 64.211 55.87 55.43 55.87 55.43 58.51 114,329 56.500 -6.69%
2022-04-04 0 68.05 67.50 68.05 62.80 68.05 108,200 7,199,550 66.539 59.88 59.39 59.88 55.26 59.88 122,966 58.549 11.28%
2022-04-01 0 61.15 60.55 61.15 59.20 61.15 5,084 304,053 59.806 53.81 53.28 53.81 52.09 53.81 5,778 52.624 -0.65%
2022-03-31 0 61.55 61.15 61.60 60.80 61.70 63,320 3,929,680 62.061 54.16 53.81 54.20 53.50 54.29 71,962 54.608 0.00%
2022-03-30 0 61.55 60.00 62.00 61.55 64.10 41,391 2,616,382 63.211 54.16 52.79 54.55 54.16 56.40 47,040 55.621 -0.73%
2022-03-29 0 62.00 61.20 62.00 59.05 62.00 30,600 1,874,250 61.250 54.55 53.85 54.55 51.96 54.55 34,776 53.895 7.55%
2022-03-28 0 57.65 57.65 58.10 57.55 60.00 17,200 998,731 58.066 50.73 50.73 51.12 50.64 52.79 19,547 51.093 -0.95%
2022-03-25 0 58.20 58.20 59.00 57.85 60.80 82,300 4,852,806 58.965 51.21 51.21 51.91 50.90 53.50 93,532 51.884 -3.88%
2022-03-24 0 60.55 60.55 60.80 59.20 61.65 25,000 1,515,432 60.617 53.28 53.28 53.50 52.09 54.25 28,412 53.338 -2.34%
2022-03-23 0 62.00 62.00 62.25 60.00 62.40 36,500 2,264,422 62.039 54.55 54.55 54.77 52.79 54.91 41,481 54.589 6.16%
2022-03-22 0 58.40 58.05 58.40 58.05 58.45 17,900 1,044,715 58.364 51.39 51.08 51.39 51.08 51.43 20,343 51.355 0.17%
2022-03-21 0 58.30 58.20 58.30 57.80 59.25 47,300 2,762,935 58.413 51.30 51.21 51.30 50.86 52.13 53,755 51.398 4.11%
2022-03-18 0 56.00 56.00 56.50 55.00 56.55 21,400 1,191,210 55.664 49.28 49.28 49.72 48.40 49.76 24,321 48.980 -1.00%
2022-03-17 0 57.60 57.55 58.00 56.45 58.80 74,600 4,283,627 57.421 49.77 49.73 50.12 48.78 50.81 86,334 49.617 10.88%
2022-03-16 0 51.95 51.95 52.00 43.00 52.00 245,060 11,372,199 46.406 44.89 44.89 44.93 37.16 44.93 283,606 40.099 30.53%
2022-03-15 0 39.80 39.60 39.80 39.80 42.60 81,700 3,317,632 40.608 34.39 34.22 34.39 34.39 36.81 94,551 35.088 -5.01%
2022-03-14 0 41.90 41.85 41.90 41.90 46.00 160,700 6,951,885 43.260 36.21 36.16 36.21 36.21 39.75 185,977 37.380 -11.60%
2022-03-11 0 47.40 47.05 47.40 45.80 48.00 45,400 2,137,455 47.081 40.96 40.66 40.96 39.58 41.48 52,541 40.682 -5.20%
2022-03-10 0 50.00 49.55 50.00 48.00 50.15 107,000 5,293,065 49.468 43.20 42.82 43.20 41.48 43.33 123,830 42.744 5.26%
2022-03-09 0 47.50 47.30 47.50 46.05 49.15 87,000 4,119,500 47.351 41.04 40.87 41.04 39.79 42.47 100,685 40.915 -3.36%
2022-03-08 0 49.15 49.15 49.40 48.80 50.35 41,000 2,045,110 49.881 42.47 42.47 42.69 42.17 43.51 47,449 43.101 -3.63%
2022-03-07 0 51.00 51.00 51.25 50.50 52.70 74,810 3,877,942 51.837 44.07 44.07 44.28 43.64 45.54 86,577 44.792 -7.61%
2022-03-04 0 55.20 55.20 55.45 54.40 57.05 710,280 39,245,371 55.253 47.70 47.70 47.91 47.01 49.30 822,002 47.744 -1.08%
2022-03-03 0 55.80 55.80 56.65 55.80 60.85 162,600 9,229,342 56.761 48.22 48.22 48.95 48.22 52.58 188,176 49.046 -10.72%
2022-03-02 0 62.50 62.20 62.50 61.20 66.75 170,500 10,567,253 61.978 54.01 53.75 54.01 52.88 57.68 197,319 53.554 5.57%
2022-03-01 0 59.20 59.00 59.20 58.00 59.50 133,300 7,836,520 58.789 51.15 50.98 51.15 50.12 51.41 154,267 50.798 5.71%
2022-02-28 0 56.00 56.00 56.30 54.40 59.00 247,400 13,796,940 55.768 48.39 48.39 48.65 47.01 50.98 286,314 48.188 6.46%
2022-02-25 0 52.60 51.85 52.60 50.45 52.60 106,000 5,456,120 51.473 45.45 44.80 45.45 43.59 45.45 122,673 44.477 3.95%
2022-02-24 0 50.60 50.55 50.60 50.50 52.40 16,863 862,252 51.133 43.72 43.68 43.72 43.64 45.28 19,515 44.183 -2.13%
2022-02-23 0 51.70 51.60 51.70 50.80 51.70 50,173 2,589,960 51.621 44.67 44.59 44.67 43.90 44.67 58,065 44.605 1.17%
2022-02-22 0 51.10 51.05 51.10 51.10 53.45 76,300 3,926,157 51.457 44.15 44.11 44.15 44.15 46.19 88,301 44.463 -2.94%
2022-02-21 0 52.65 52.60 52.65 52.05 55.55 35,800 1,901,697 53.120 45.49 45.45 45.49 44.98 48.00 41,431 45.900 -5.22%
2022-02-18 0 55.55 55.50 55.55 55.40 57.05 12,100 674,590 55.751 48.00 47.96 48.00 47.87 49.30 14,003 48.174 -2.20%
2022-02-17 0 56.80 56.80 57.00 56.35 58.00 4,000 228,285 57.071 49.08 49.08 49.25 48.69 50.12 4,629 49.314 -3.57%
2022-02-16 0 58.90 58.25 58.95 57.25 58.90 15,100 880,960 58.342 50.89 50.33 50.94 49.47 50.89 17,475 50.412 6.03%
2022-02-15 0 55.55 55.55 55.75 55.50 57.60 24,100 1,348,775 55.966 48.00 48.00 48.17 47.96 49.77 27,891 48.359 -2.97%
2022-02-14 0 57.25 56.70 57.25 55.65 57.80 13,300 755,940 56.838 49.47 48.99 49.47 48.09 49.94 15,392 49.113 -1.46%
2022-02-11 0 58.10 57.25 58.10 58.10 60.10 23,800 1,401,120 58.871 50.20 49.47 50.20 50.20 51.93 27,544 50.869 -4.91%
2022-02-10 0 61.10 61.05 61.25 59.95 61.95 11,408 697,799 61.168 52.80 52.75 52.93 51.80 53.53 13,202 52.854 2.95%
2022-02-09 0 59.35 58.80 59.40 57.10 59.35 12,200 716,500 58.730 51.28 50.81 51.33 49.34 51.28 14,119 50.747 3.94%
2022-02-08 0 57.10 56.40 57.10 55.75 59.00 14,100 795,120 56.392 49.34 48.73 49.34 48.17 50.98 16,318 48.727 -3.63%
2022-02-07 0 59.25 59.00 59.25 58.95 60.30 3,800 224,895 59.183 51.20 50.98 51.20 50.94 52.10 4,398 51.139 -1.58%
2022-02-04 0 60.20 60.20 60.50 60.05 60.80 7,700 464,795 60.363 52.02 52.02 52.28 51.89 52.54 8,911 52.159 1.09%
2022-01-31 0 59.55 59.55 59.70 57.35 59.55 9,508 559,415 58.836 51.46 51.46 51.59 49.56 51.46 11,004 50.840 3.57%
2022-01-28 0 57.50 57.50 58.00 55.25 58.90 38,500 2,217,315 57.593 49.68 49.68 50.12 47.74 50.89 44,556 49.765 -3.12%
2022-01-27 0 59.35 58.65 59.35 57.55 62.20 47,100 2,746,455 58.311 51.28 50.68 51.28 49.73 53.75 54,509 50.386 -1.82%
2022-01-26 0 60.45 59.80 60.50 58.00 61.50 50,700 3,026,360 59.692 52.23 51.67 52.28 50.12 53.14 58,675 51.579 0.58%
2022-01-25 0 60.10 60.10 60.55 59.80 66.30 91,300 5,654,495 61.933 51.93 51.93 52.32 51.67 57.29 105,661 53.516 -12.71%
2022-01-24 0 68.85 68.55 68.85 68.55 69.45 17,100 1,180,952 69.062 59.49 59.23 59.49 59.23 60.01 19,790 59.675 -1.71%
2022-01-21 0 70.05 69.85 70.20 69.25 71.50 10,400 728,225 70.022 60.53 60.36 60.66 59.84 61.78 12,036 60.505 -3.84%
2022-01-20 0 72.85 72.80 72.85 71.10 73.25 52,700 3,817,680 72.442 62.95 62.91 62.95 61.44 63.29 60,989 62.596 3.33%
2022-01-19 0 70.50 70.50 70.85 68.70 72.25 47,400 3,316,837 69.976 60.92 60.92 61.22 59.36 62.43 54,856 60.465 2.62%
2022-01-18 0 68.70 68.70 68.90 68.70 70.05 20,146 1,395,593 69.274 59.36 59.36 59.54 59.36 60.53 23,315 59.859 -0.36%
2022-01-17 0 68.95 68.70 68.95 68.05 69.10 5,600 383,495 68.481 59.58 59.36 59.58 58.80 59.71 6,481 59.174 -0.07%
2022-01-14 0 69.00 68.95 69.00 68.30 70.00 53,200 3,677,475 69.126 59.62 59.58 59.62 59.02 60.49 61,568 59.730 -1.57%
2022-01-13 0 70.10 70.05 70.85 70.10 72.15 25,000 1,766,945 70.678 60.57 60.53 61.22 60.57 62.34 28,932 61.072 0.57%
2022-01-12 0 69.70 69.70 69.85 68.90 72.55 159,850 11,176,615 69.919 60.23 60.23 60.36 59.54 62.69 184,993 60.416 -0.43%
2022-01-11 0 70.00 68.50 70.00 66.85 70.00 37,420 2,565,748 68.566 60.49 59.19 60.49 57.76 60.49 43,306 59.247 6.79%
2022-01-10 0 65.55 65.55 65.75 63.60 68.75 103,700 6,712,400 64.729 56.64 56.64 56.81 54.96 59.41 120,011 55.931 -1.87%
2022-01-07 0 66.80 65.95 66.80 61.70 66.80 382,320 24,556,041 64.229 57.72 56.99 57.72 53.31 57.72 442,456 55.499 7.83%
2022-01-06 0 61.95 61.95 62.40 60.15 62.65 69,200 4,245,697 61.354 53.53 53.53 53.92 51.97 54.13 80,085 53.015 3.34%
2022-01-05 0 59.95 59.70 59.95 59.80 61.85 140,400 8,494,625 60.503 51.80 51.59 51.80 51.67 53.44 162,484 52.280 -1.40%
2022-01-04 0 60.80 60.45 60.80 59.85 61.00 37,700 2,289,595 60.732 52.54 52.23 52.54 51.72 52.71 43,630 52.478 -0.33%
2022-01-03 0 61.00 61.00 61.30 56.20 61.40 88,865 5,384,042 60.587 52.71 52.71 52.97 48.56 53.05 102,843 52.352 8.25%
2021-12-31 0 56.35 59.15 - 56.00 56.40 13,300 747,130 56.175 48.69 51.11 - 48.39 48.73 15,392 48.540 3.87%
2021-12-30 0 54.25 54.20 54.25 53.10 54.30 255,400 13,851,357 54.234 46.88 46.83 46.88 45.88 46.92 295,573 46.863 -0.09%
2021-12-29 0 54.30 54.20 54.30 53.55 55.00 166,800 9,051,990 54.269 46.92 46.83 46.92 46.27 47.52 193,037 46.893 -1.36%
2021-12-28 0 55.05 55.00 55.10 54.50 58.00 230,700 12,764,405 55.329 47.57 47.52 47.61 47.09 50.12 266,988 47.809 -5.17%
2021-12-24 0 58.05 56.50 58.05 54.10 58.05 11,300 615,600 54.478 50.16 48.82 50.16 46.75 50.16 13,077 47.074 5.35%
2021-12-23 0 55.10 55.10 55.40 54.40 58.00 59,100 3,266,945 55.278 47.61 47.61 47.87 47.01 50.12 68,396 47.765 -6.61%
2021-12-22 0 59.00 57.40 59.00 56.50 59.00 70,900 4,066,855 57.360 50.98 49.60 50.98 48.82 50.98 82,052 49.564 6.88%
2021-12-21 0 55.20 53.85 55.50 53.10 55.50 46,020 2,492,856 54.169 47.70 46.53 47.96 45.88 47.96 53,259 46.807 -0.63%
2021-12-20 0 55.55 54.90 55.55 55.05 57.00 26,000 1,452,262 55.856 48.00 47.44 48.00 47.57 49.25 30,090 48.265 -5.04%
2021-12-17 0 58.50 58.50 - 55.90 58.90 64,520 3,672,403 56.919 50.55 50.55 - 48.30 50.89 74,669 49.183 -0.68%
2021-12-16 0 58.90 58.25 58.90 57.10 59.50 41,400 2,406,660 58.132 50.89 50.33 50.89 49.34 51.41 47,912 50.231 -0.84%
2021-12-15 0 59.40 59.00 59.40 58.00 59.80 20,100 1,185,870 58.999 51.33 50.98 51.33 50.12 51.67 23,262 50.980 -1.49%
2021-12-14 0 60.30 60.05 60.30 59.70 62.65 17,000 1,026,135 60.361 52.10 51.89 52.10 51.59 54.13 19,674 52.157 -6.07%
2021-12-13 0 64.20 63.50 64.15 63.25 66.15 12,000 770,420 64.202 55.47 54.87 55.43 54.65 57.16 13,888 55.476 -0.16%
2021-12-10 0 64.30 63.90 64.30 63.90 66.15 16,300 1,051,095 64.484 55.56 55.22 55.56 55.22 57.16 18,864 55.720 -3.24%
2021-12-09 0 66.45 66.45 67.10 64.50 68.20 148,424 9,891,349 66.643 57.42 57.42 57.98 55.73 58.93 171,770 57.585 -1.56%
2021-12-08 0 67.50 67.00 67.50 65.55 67.80 55,800 3,736,010 66.954 58.33 57.89 58.33 56.64 58.58 64,577 57.854 3.21%
2021-12-07 0 65.40 64.95 65.40 62.80 65.40 396,600 25,761,147 64.955 56.51 56.12 56.51 54.26 56.51 458,983 56.127 12.08%
2021-12-06 0 58.35 57.50 58.35 56.55 58.40 126,200 7,246,920 57.424 50.42 49.68 50.42 48.86 50.46 146,050 49.619 0.17%
2021-12-03 0 58.25 57.05 58.25 58.25 62.45 96,900 5,806,315 59.921 50.33 49.30 50.33 50.33 53.96 112,142 51.777 -4.43%
2021-12-02 0 60.95 60.95 61.15 60.70 64.90 69,500 4,238,307 60.983 52.67 52.67 52.84 52.45 56.08 80,432 52.694 -9.03%
2021-12-01 0 67.00 66.50 67.05 65.25 68.50 247,100 16,494,822 66.754 57.89 57.46 57.94 56.38 59.19 285,967 57.681 -2.19%
2021-11-30 0 68.50 68.35 68.50 67.00 68.50 44,900 3,051,910 67.971 59.19 59.06 59.19 57.89 59.19 51,962 58.733 0.74%
2021-11-29 0 68.00 67.45 68.00 67.00 68.25 32,200 2,181,955 67.763 58.76 58.28 58.76 57.89 58.97 37,265 58.553 -0.80%
2021-11-26 0 68.55 68.20 68.60 68.40 70.00 16,300 1,122,520 68.866 59.23 58.93 59.28 59.10 60.49 18,864 59.506 -1.86%
2021-11-25 0 69.85 69.45 69.90 68.90 71.65 18,400 1,279,785 69.554 60.36 60.01 60.40 59.54 61.91 21,294 60.100 -2.24%
2021-11-24 0 71.45 71.15 71.45 69.30 71.80 34,900 2,475,290 70.925 61.74 61.48 61.74 59.88 62.04 40,390 61.285 -0.97%
2021-11-23 0 72.15 71.95 72.15 71.45 72.15 22,100 1,591,740 72.024 62.34 62.17 62.34 61.74 62.34 25,576 62.235 4.72%
2021-11-22 0 68.90 68.55 68.90 68.60 69.95 70,000 4,824,605 68.923 59.54 59.23 59.54 59.28 60.44 81,011 59.555 4.16%
2021-11-19 0 66.15 66.05 66.20 66.15 66.75 49,400 3,276,000 66.316 57.16 57.07 57.20 57.16 57.68 57,170 57.302 -3.15%
2021-11-18 0 68.30 68.10 68.30 67.70 73.00 90,600 6,254,890 69.039 59.02 58.84 59.02 58.50 63.08 104,851 59.655 -7.70%
2021-11-17 0 74.00 73.90 74.00 72.45 74.95 19,800 1,466,137 74.047 63.94 63.86 63.94 62.60 64.76 22,914 63.983 -2.31%
2021-11-16 0 75.75 75.50 75.75 74.05 76.80 7,600 576,175 75.813 65.45 65.24 65.45 63.99 66.36 8,795 65.508 -1.69%
2021-11-15 0 77.05 77.05 77.10 75.10 77.10 37,100 2,833,470 76.374 66.58 66.58 66.62 64.89 66.62 42,936 65.994 3.91%
2021-11-12 0 74.15 73.80 74.15 73.75 77.00 110,600 8,244,225 74.541 64.07 63.77 64.07 63.73 66.53 127,997 64.410 -0.74%
2021-11-11 0 74.70 74.70 75.25 73.30 75.40 11,500 855,770 74.415 64.55 64.55 65.02 63.34 65.15 13,309 64.301 -0.27%
2021-11-10 0 74.90 74.35 74.90 73.75 74.90 16,500 1,226,865 74.356 64.72 64.24 64.72 63.73 64.72 19,095 64.249 -0.20%
2021-11-09 0 75.05 74.50 75.05 74.10 75.20 16,600 1,242,840 74.870 64.85 64.37 64.85 64.03 64.98 19,211 64.694 -0.66%
2021-11-08 0 75.55 75.05 75.55 74.70 76.40 13,300 1,005,210 75.580 65.28 64.85 65.28 64.55 66.02 15,392 65.307 -1.11%
2021-11-05 0 76.40 76.40 76.45 76.10 77.85 13,400 1,029,020 76.793 66.02 66.02 66.06 65.76 67.27 15,508 66.355 -2.68%
2021-11-04 0 78.50 77.80 78.50 77.50 79.10 45,316 3,541,632 78.154 67.83 67.23 67.83 66.97 68.35 52,444 67.532 0.71%
2021-11-03 0 77.95 77.45 78.00 77.65 79.00 6,700 522,520 77.988 67.36 66.92 67.40 67.10 68.26 7,754 67.388 -1.33%
2021-11-02 0 79.00 78.45 79.00 78.00 79.80 63,000 4,993,820 79.267 68.26 67.79 68.26 67.40 68.95 72,909 68.493 3.00%
2021-11-01 0 76.70 76.55 76.95 75.85 78.50 82,400 6,289,860 76.333 66.28 66.15 66.49 65.54 67.83 95,361 65.958 -3.03%
2021-10-29 0 79.10 79.00 79.10 78.70 80.00 97,900 7,735,350 79.013 68.35 68.26 68.35 68.00 69.13 113,299 68.274 -1.13%
2021-10-28 0 80.00 79.90 80.00 78.20 85.00 130,300 10,376,500 79.636 69.13 69.04 69.13 67.57 73.45 150,795 68.812 -6.65%
2021-10-27 0 85.70 85.30 85.70 84.05 90.00 31,300 2,668,090 85.243 74.05 73.71 74.05 72.63 77.77 36,223 73.657 -6.64%
2021-10-26 0 91.80 91.60 91.90 90.75 93.50 16,400 1,502,490 91.615 79.32 79.15 79.41 78.42 80.79 18,980 79.163 -2.44%
2021-10-25 0 94.10 93.80 94.20 93.95 99.70 17,700 1,680,370 94.936 81.31 81.05 81.40 81.18 86.15 20,484 82.033 -4.85%
2021-10-22 0 98.90 98.80 98.90 98.00 100.9 35,504 3,507,904 98.803 85.46 85.37 85.46 84.68 87.19 41,089 85.374 1.59%
2021-10-21 0 97.35 86.50 97.35 97.35 100.7 131,300 12,968,337 98.769 84.12 74.74 84.12 84.12 87.01 151,953 85.345 -2.75%
2021-10-20 0 100.1 100.0 100.1 98.00 100.1 42,700 4,243,365 99.376 86.49 86.41 86.49 84.68 86.49 49,416 85.870 1.93%
2021-10-19 0 98.20 97.50 98.20 97.00 98.95 34,415 3,363,008 97.719 84.85 84.25 84.85 83.82 85.50 39,828 84.438 1.71%
2021-10-18 0 96.55 96.40 96.55 94.35 101.0 67,100 6,469,535 96.416 83.43 83.30 83.43 81.53 87.27 77,654 83.312 -3.83%
2021-10-15 0 100.4 100.0 101.0 97.50 100.4 76,500 7,562,058 98.850 86.75 86.41 87.27 84.25 86.75 88,533 85.415 1.83%
2021-10-12 0 98.60 98.60 99.00 97.00 99.25 11,900 1,166,060 97.988 85.20 85.20 85.54 83.82 85.76 13,772 84.670 -1.30%
2021-10-11 0 99.90 99.40 99.90 98.00 99.90 26,000 2,573,145 98.967 86.32 85.89 86.32 84.68 86.32 30,090 85.516 5.16%
2021-10-08 0 95.00 95.00 95.05 93.40 95.80 38,500 3,654,750 94.929 82.09 82.09 82.13 80.71 82.78 44,556 82.026 4.74%
2021-10-07 0 90.70 90.55 91.00 89.25 91.35 15,003 1,359,096 90.588 78.37 78.24 78.63 77.12 78.93 17,363 78.276 4.25%
2021-10-06 0 87.00 86.95 87.00 86.20 88.40 65,400 5,723,760 87.519 75.18 75.13 75.18 74.48 76.39 75,687 75.624 1.16%
2021-10-05 0 86.00 86.00 87.00 86.00 90.35 8,900 781,430 87.801 74.31 74.31 75.18 74.31 78.07 10,300 75.868 -4.44%
2021-10-04 0 90.00 90.00 90.25 89.55 91.00 54,700 4,923,860 90.016 77.77 77.77 77.98 77.38 78.63 63,304 77.781 1.69%
2021-09-30 0 88.50 88.50 88.90 88.45 89.80 16,700 1,481,655 88.722 76.47 76.47 76.82 76.43 77.59 19,327 76.663 1.96%
2021-09-29 0 86.80 86.70 86.80 84.80 87.60 28,116 2,443,673 86.914 75.00 74.92 75.00 73.27 75.69 32,538 75.101 4.14%
2021-09-28 0 83.35 83.05 83.35 81.75 84.15 23,500 1,961,250 83.457 72.02 71.76 72.02 70.64 72.71 27,196 72.114 2.58%
2021-09-27 0 81.25 81.00 81.25 79.20 81.80 32,800 2,654,710 80.936 70.21 69.99 70.21 68.44 70.68 37,959 69.936 2.59%
2021-09-24 0 79.20 79.10 79.20 78.75 81.05 30,800 2,459,115 79.841 68.44 68.35 68.44 68.05 70.03 35,645 68.990 -0.38%
2021-09-23 0 79.50 79.50 79.70 75.15 81.05 31,000 2,466,420 79.562 68.69 68.69 68.87 64.94 70.03 35,876 68.748 -0.63%
2021-09-21 0 80.00 80.00 80.50 79.00 81.00 2,200 176,190 80.086 69.13 69.13 69.56 68.26 69.99 2,546 69.201 -1.17%
2021-09-20 0 80.95 80.95 84.00 79.15 84.95 21,500 1,725,215 80.243 69.95 69.95 72.58 68.39 73.40 24,882 69.336 -4.76%
2021-09-17 0 85.00 82.45 85.00 82.00 87.30 20,448 1,716,566 83.948 73.45 71.24 73.45 70.85 75.43 23,664 72.538 4.87%
2021-09-16 0 81.05 81.05 81.60 81.05 85.00 15,800 1,296,930 82.084 70.03 70.03 70.51 70.03 73.45 18,285 70.928 -5.54%
2021-09-15 0 85.80 85.80 86.95 85.45 89.20 10,100 868,505 85.991 74.14 74.14 75.13 73.84 77.08 11,689 74.303 -1.72%
2021-09-14 0 87.30 86.90 87.30 85.10 92.00 27,567 2,402,550 87.153 75.43 75.09 75.43 73.53 79.50 31,903 75.308 -2.46%
2021-09-13 0 89.50 89.40 90.00 89.35 90.10 113,600 10,219,320 89.959 77.34 77.25 77.77 77.21 77.85 131,469 77.732 -1.86%
2021-09-10 0 91.20 90.20 91.20 89.00 92.00 25,600 2,324,705 90.809 78.80 77.94 78.80 76.90 79.50 29,627 78.467 1.16%
2021-09-09 0 90.15 90.00 90.15 88.10 95.50 114,500 10,302,200 89.976 77.90 77.77 77.90 76.13 82.52 132,510 77.747 -2.22%
2021-09-08 0 92.20 92.00 92.20 91.45 97.00 11,200 1,036,295 92.526 79.67 79.50 79.67 79.02 83.82 12,962 79.951 2.16%
2021-09-07 0 90.25 90.10 90.25 89.10 93.65 14,200 1,282,665 90.329 77.98 77.85 77.98 76.99 80.92 16,434 78.052 1.29%
2021-09-06 0 89.10 88.80 89.10 88.45 91.80 16,500 1,477,805 89.564 76.99 76.73 76.99 76.43 79.32 19,095 77.391 -4.04%
2021-09-03 0 92.85 92.85 93.00 89.60 92.85 63,100 5,792,795 91.803 80.23 80.23 80.36 77.42 80.23 73,025 79.326 3.74%
2021-09-02 0 89.50 88.80 89.50 88.20 90.45 40,900 3,651,105 89.269 77.34 76.73 77.34 76.21 78.16 47,333 77.136 2.87%
2021-09-01 0 87.00 86.80 87.00 83.60 87.55 64,900 5,599,960 86.286 75.18 75.00 75.18 72.24 75.65 75,108 74.558 7.41%
2021-08-31 0 81.00 80.70 81.00 79.00 82.20 53,316 4,313,911 80.912 69.99 69.73 69.99 68.26 71.03 61,702 69.915 3.05%
2021-08-30 0 78.60 78.30 78.60 78.20 79.15 10,000 786,809 78.681 67.92 67.66 67.92 67.57 68.39 11,573 67.987 0.45%
2021-08-27 0 78.25 78.05 78.25 77.70 79.00 34,700 2,708,785 78.063 67.61 67.44 67.61 67.14 68.26 40,158 67.453 0.64%
2021-08-26 0 77.75 77.75 78.00 77.00 80.60 97,600 7,618,085 78.054 67.18 67.18 67.40 66.53 69.65 112,952 67.445 -5.13%
2021-08-25 0 81.95 81.45 81.95 78.50 82.00 63,100 5,102,490 80.864 70.81 70.38 70.81 67.83 70.85 73,025 69.873 4.73%
2021-08-24 0 78.25 78.20 78.30 75.60 78.25 42,600 3,286,045 77.137 67.61 67.57 67.66 65.32 67.61 49,301 66.653 4.33%
2021-08-23 0 75.00 73.80 75.00 73.50 75.30 41,600 3,095,370 74.408 64.81 63.77 64.81 63.51 65.07 48,143 64.295 1.21%
2021-08-20 0 74.10 73.50 74.10 71.60 75.55 154,200 11,293,325 73.238 64.03 63.51 64.03 61.87 65.28 178,455 63.284 0.14%
2021-08-19 0 74.00 74.00 74.10 72.30 74.70 40,717 3,011,171 73.954 63.94 63.94 64.03 62.47 64.55 47,122 63.902 -1.07%
2021-08-18 0 74.80 74.50 74.80 73.00 75.75 45,300 3,380,265 74.620 64.63 64.37 64.63 63.08 65.45 52,425 64.478 1.98%
2021-08-17 0 73.35 73.00 73.35 72.50 73.95 76,300 5,597,105 73.357 63.38 63.08 63.38 62.65 63.90 88,301 63.386 -0.61%
2021-08-16 0 73.80 73.60 75.00 73.45 77.80 33,800 2,508,350 74.212 63.77 63.60 64.81 63.47 67.23 39,117 64.125 -5.14%
2021-08-13 0 77.80 77.75 77.80 77.65 80.90 13,900 1,085,080 78.063 67.23 67.18 67.23 67.10 69.90 16,086 67.453 -3.83%
2021-08-12 0 80.90 80.75 80.90 80.55 81.25 4,700 380,690 80.998 69.90 69.77 69.90 69.60 70.21 5,439 69.989 -0.12%
2021-08-11 0 81.00 81.00 81.15 81.00 83.25 6,400 521,030 81.411 69.99 69.99 70.12 69.99 71.94 7,407 70.346 -2.70%
2021-08-10 0 83.25 82.90 83.25 79.65 84.25 51,300 4,197,460 81.822 71.94 71.63 71.94 68.82 72.80 59,369 70.701 1.28%
2021-08-09 0 82.20 82.00 82.20 82.20 83.30 6,300 518,925 82.369 71.03 70.85 71.03 71.03 71.98 7,291 71.174 -2.20%
2021-08-06 0 84.05 84.05 84.15 83.05 85.50 42,800 3,601,355 84.144 72.63 72.63 72.71 71.76 73.88 49,532 72.707 -1.58%
2021-08-05 0 85.40 85.15 85.40 85.40 88.15 25,400 2,178,966 85.786 73.79 73.58 73.79 73.79 76.17 29,395 74.126 1.24%
2021-08-04 0 84.35 84.35 84.40 83.00 86.85 96,800 8,219,447 84.912 72.89 72.89 72.93 71.72 75.05 112,026 73.371 -6.23%
2021-08-03 0 89.95 89.00 89.95 88.15 90.60 121,900 10,913,900 89.532 77.72 76.90 77.72 76.17 78.29 141,074 77.363 1.35%
2021-08-02 0 88.75 88.45 88.50 86.85 90.10 252,500 22,288,892 88.273 76.69 76.43 76.47 75.05 77.85 292,217 76.275 -1.72%
2021-07-30 0 90.30 90.20 90.30 89.55 92.10 112,522 10,158,410 90.279 78.03 77.94 78.03 77.38 79.58 130,221 78.009 -4.95%
2021-07-29 0 95.00 94.95 95.00 91.25 95.60 311,246 29,573,369 95.016 82.09 82.04 82.09 78.85 82.61 360,203 82.102 5.56%
2021-07-28 0 90.00 89.50 90.00 88.35 91.05 123,033 11,010,964 89.496 77.77 77.34 77.77 76.34 78.67 142,385 77.332 -1.96%
2021-07-27 0 91.80 90.70 91.80 90.50 95.80 61,977 5,716,293 92.233 79.32 78.37 79.32 78.20 82.78 71,726 79.697 -4.18%
2021-07-26 0 95.80 95.75 95.80 95.75 100.0 63,500 6,161,695 97.035 82.78 82.74 82.78 82.74 86.41 73,488 83.846 -6.45%
2021-07-23 0 102.4 102.3 102.4 102.4 104.6 44,600 4,624,460 103.69 88.48 88.40 88.48 88.48 90.38 51,615 89.595 0.49%
2021-07-22 0 101.9 101.8 101.9 101.3 109.7 89,500 9,139,100 102.11 88.05 87.96 88.05 87.53 94.79 103,578 88.234 -7.11%
2021-07-21 0 109.7 109.7 110.0 109.0 115.5 296,200 33,031,590 111.52 94.79 94.79 95.05 94.19 99.80 342,790 96.361 -6.24%
2021-07-20 0 117.0 117.0 117.2 115.1 117.9 30,100 3,517,400 116.86 101.1 101.1 101.3 99.46 101.9 34,835 100.97 -0.76%
2021-07-19 0 117.9 117.9 118.0 117.5 122.2 24,500 2,890,520 117.98 101.9 101.9 102.0 101.5 105.6 28,354 101.95 -5.53%
2021-07-16 0 124.8 120.8 124.8 120.6 124.8 17,619 2,162,437 122.73 107.8 104.4 107.8 104.2 107.8 20,390 106.05 1.88%
2021-07-15 0 122.5 120.8 122.5 120.8 123.5 8,700 1,055,210 121.29 105.9 104.4 105.9 104.4 106.7 10,068 104.80 0.00%
2021-07-14 0 122.5 122.5 123.0 122.5 124.0 5,700 702,520 123.25 105.9 105.9 106.3 105.9 107.1 6,597 106.50 2.00%
2021-07-13 0 120.1 120.0 120.8 118.3 121.2 33,981 4,074,361 119.90 103.8 103.7 104.4 102.2 104.7 39,326 103.60 -2.44%
2021-07-12 0 123.1 121.9 123.1 120.1 125.5 299,500 36,276,450 121.12 106.4 105.3 106.4 103.8 108.4 346,609 104.66 -1.91%
2021-07-09 0 125.5 124.7 125.5 121.6 125.5 209,381 25,730,190 122.89 108.4 107.8 108.4 105.1 108.4 242,315 106.18 6.00%
2021-07-08 0 118.4 117.7 118.4 117.0 120.0 386,400 45,602,730 118.02 102.3 101.7 102.3 101.1 103.7 447,178 101.98 0.00%
2021-07-07 0 118.4 117.0 118.8 114.1 121.0 270,841 31,870,141 117.67 102.3 101.1 102.7 98.59 104.6 313,442 101.68 -2.15%
2021-07-06 0 121.0 120.5 121.0 120.0 125.9 13,200 1,609,040 121.90 104.6 104.1 104.6 103.7 108.8 15,276 105.33 0.00%
2021-07-05 0 121.0 120.5 121.0 120.5 125.5 20,765 2,522,775 121.49 104.6 104.1 104.6 104.1 108.4 24,031 104.98 -0.98%
2021-07-02 0 122.2 122.0 122.7 121.5 126.4 24,200 2,961,300 122.37 105.6 105.4 106.0 105.0 109.2 28,006 105.74 -4.16%
2021-06-30 0 127.5 127.4 127.8 126.0 128.0 43,300 5,494,810 126.90 110.2 110.1 110.4 108.9 110.6 50,111 109.65 1.19%
2021-06-29 0 126.0 124.1 126.8 124.0 126.1 22,724 2,841,972 125.06 108.9 107.2 109.6 107.1 109.0 26,298 108.07 0.00%
2021-06-28 0 126.0 126.0 126.4 122.6 127.0 23,500 2,959,430 125.93 108.9 108.9 109.2 105.9 109.7 27,196 108.82 2.77%
2021-06-25 0 122.6 122.5 123.2 122.0 124.6 24,825 3,056,620 123.13 105.9 105.9 106.5 105.4 107.7 28,730 106.39 0.16%
2021-06-24 0 122.4 121.2 123.0 121.2 124.9 19,300 2,362,100 122.39 105.8 104.7 106.3 104.7 107.9 22,336 105.75 -2.55%
2021-06-23 0 125.6 125.0 125.6 120.6 125.6 69,800 8,477,470 121.45 108.5 108.0 108.5 104.2 108.5 80,779 104.95 1.87%
2021-06-22 0 123.3 123.0 123.3 122.3 125.1 49,700 6,158,200 123.91 106.5 106.3 106.5 105.7 108.1 57,517 107.07 0.00%
2021-06-21 0 123.3 122.0 123.5 121.8 124.3 66,000 8,092,490 122.61 106.5 105.4 106.7 105.2 107.4 76,381 105.95 -1.04%
2021-06-18 0 124.6 124.6 125.4 124.5 126.0 53,100 6,640,620 125.06 107.7 107.7 108.4 107.6 108.9 61,452 108.06 -0.95%
2021-06-17 0 125.8 125.7 125.8 125.6 128.0 16,100 2,033,470 126.30 108.7 108.6 108.7 108.5 110.6 18,632 109.14 -0.94%
2021-06-16 0 127.0 126.5 127.0 126.4 129.9 50,600 6,432,180 127.12 109.7 109.3 109.7 109.2 112.2 58,559 109.84 -4.80%
2021-06-15 0 133.4 133.4 133.8 132.1 137.6 48,324 6,464,514 133.77 115.3 115.3 115.6 114.1 118.9 55,925 115.59 -4.92%
2021-06-11 0 140.3 139.3 140.3 137.2 140.3 48,681 6,790,291 139.49 121.2 120.4 121.2 118.6 121.2 56,338 120.53 1.81%
2021-06-10 0 137.8 137.8 137.9 137.0 139.0 13,200 1,820,370 137.91 119.1 119.1 119.2 118.4 120.1 15,276 119.16 0.66%
2021-06-09 0 136.9 135.2 136.9 135.4 139.0 68,200 9,340,610 136.96 118.3 116.8 118.3 117.0 120.1 78,927 118.34 -1.79%
2021-06-08 0 139.4 139.0 139.4 139.0 143.3 138,900 19,481,395 140.25 120.5 120.1 120.5 120.1 123.8 160,748 121.19 -3.86%
2021-06-07 0 145.0 145.0 145.1 142.5 145.9 125,700 18,087,890 143.90 125.3 125.3 125.4 123.1 126.1 145,472 124.34 -0.07%
2021-06-04 0 145.1 145.0 145.1 144.0 147.8 271,920 39,417,288 144.96 125.4 125.3 125.4 124.4 127.7 314,691 125.26 -2.49%
2021-06-03 0 148.8 148.8 149.0 148.3 150.9 123,100 18,366,445 149.20 128.6 128.6 128.7 128.1 130.4 142,463 128.92 -2.23%
2021-06-02 0 152.2 150.3 152.4 149.1 152.2 32,600 4,901,210 150.34 131.5 129.9 131.7 128.8 131.5 37,728 129.91 0.00%
2021-06-01 0 152.2 150.0 152.3 150.0 153.2 17,100 2,586,435 151.25 131.5 129.6 131.6 129.6 132.4 19,790 130.70 1.47%
2021-05-31 0 150.0 148.8 150.0 148.5 152.5 46,000 6,878,860 149.54 129.6 128.6 129.6 128.3 131.8 53,235 129.22 -0.66%
2021-05-28 0 151.0 150.6 151.0 150.2 152.6 40,600 6,148,567 151.44 130.5 130.1 130.5 129.8 131.9 46,986 130.86 0.53%
2021-05-27 0 150.2 150.0 150.2 148.3 150.6 17,320 2,595,602 149.86 129.8 129.6 129.8 128.1 130.1 20,044 129.49 -1.25%
2021-05-26 0 152.1 151.7 152.1 150.1 154.0 19,200 2,917,860 151.97 131.4 131.1 131.4 129.7 133.1 22,220 131.32 1.40%
2021-05-25 0 150.0 149.5 150.0 148.0 155.0 87,200 12,987,840 148.94 129.6 129.2 129.6 127.9 133.9 100,916 128.70 -3.23%
2021-05-24 0 155.0 154.7 155.1 154.0 161.4 105,300 16,299,010 154.79 133.9 133.7 134.0 133.1 139.5 121,863 133.75 -4.67%
2021-05-21 0 162.6 162.6 162.8 161.6 163.2 74,800 12,179,120 162.82 140.5 140.5 140.7 139.6 141.0 86,566 140.69 -1.81%
2021-05-20 0 165.6 165.6 167.3 163.1 173.0 70,551 11,791,564 167.14 143.1 143.1 144.6 140.9 149.5 81,648 144.42 -7.28%
2021-05-18 0 178.6 178.5 179.8 176.1 180.1 5,200 931,580 179.15 154.3 154.2 155.4 152.2 155.6 6,018 154.80 1.65%
2021-05-17 0 175.7 175.6 176.2 175.0 176.1 13,540 2,380,000 175.78 151.8 151.7 152.3 151.2 152.2 15,670 151.88 0.63%
2021-05-14 0 174.6 174.0 174.9 173.0 175.9 27,502 4,817,198 175.16 150.9 150.4 151.1 149.5 152.0 31,828 151.35 -1.36%
2021-05-13 0 177.0 175.0 177.0 175.4 177.5 2,500 441,910 176.76 152.9 151.2 152.9 151.6 153.4 2,893 152.74 -0.45%
2021-05-12 0 177.8 176.5 177.8 175.5 177.8 34,500 6,080,370 176.24 153.6 152.5 153.6 151.6 153.6 39,927 152.29 0.74%
2021-05-11 0 176.5 176.0 176.5 174.4 177.6 25,464 4,474,922 175.74 152.5 152.1 152.5 150.7 153.5 29,469 151.85 -0.73%
2021-05-10 0 177.8 177.6 178.2 177.6 179.9 11,100 1,982,850 178.64 153.6 153.5 154.0 153.5 155.4 12,846 154.36 0.00%
2021-05-07 0 177.8 177.7 177.8 176.9 178.5 4,000 710,870 177.72 153.6 153.5 153.6 152.9 154.2 4,629 153.56 1.60%
2021-05-06 0 175.0 175.0 175.5 174.5 177.1 10,800 1,890,700 175.06 151.2 151.2 151.6 150.8 153.0 12,499 151.27 -1.52%
2021-05-05 0 177.7 177.6 178.0 177.5 179.1 4,100 729,050 177.82 153.5 153.5 153.8 153.4 154.8 4,745 153.65 -0.78%
2021-05-04 0 179.1 177.6 179.1 175.7 182.2 9,800 1,741,230 177.68 154.8 153.5 154.8 151.8 157.4 11,341 153.53 -1.05%
2021-05-03 0 181.0 179.7 182.0 178.2 182.0 5,420 971,412 179.23 156.4 155.3 157.3 154.0 157.3 6,273 154.87 -0.55%
2021-04-30 0 182.0 182.0 182.9 181.2 185.0 263,000 48,318,010 183.72 157.3 157.3 158.0 156.6 159.9 304,368 158.75 -1.62%
2021-04-29 0 185.0 184.6 185.0 183.1 185.0 34,264 6,311,760 184.21 159.9 159.5 159.9 158.2 159.9 39,653 159.17 1.43%
2021-04-28 0 182.4 182.0 182.4 181.9 185.0 185,300 33,808,970 182.46 157.6 157.3 157.6 157.2 159.9 214,446 157.66 0.00%
2021-04-27 0 182.4 182.0 182.4 181.9 182.7 13,100 2,384,855 182.05 157.6 157.3 157.6 157.2 157.9 15,161 157.31 0.33%
2021-04-26 0 181.8 180.5 181.8 180.2 181.8 18,600 3,367,230 181.03 157.1 156.0 157.1 155.7 157.1 21,526 156.43 1.28%
2021-04-23 0 179.5 178.5 179.5 177.0 179.5 13,000 2,323,695 178.75 155.1 154.2 155.1 152.9 155.1 15,045 154.45 2.92%
2021-04-22 0 174.4 174.4 175.0 174.0 174.9 3,600 627,710 174.36 150.7 150.7 151.2 150.4 151.1 4,166 150.67 -0.06%
2021-04-21 0 174.5 174.5 174.9 173.9 178.8 169,900 29,671,120 174.64 150.8 150.8 151.1 150.3 154.5 196,624 150.90 -4.12%
2021-04-20 0 182.0 181.4 182.2 180.6 182.5 84,000 15,241,200 181.44 157.3 156.7 157.4 156.1 157.7 97,213 156.78 0.66%
2021-04-19 0 180.8 180.5 181.6 180.1 185.0 35,000 6,330,940 180.88 156.2 156.0 156.9 155.6 159.9 40,505 156.30 -0.93%
2021-04-16 0 182.5 181.8 182.5 180.5 186.0 20,200 3,677,230 182.04 157.7 157.1 157.7 156.0 160.7 23,377 157.30 -0.82%
2021-04-15 0 184.0 183.2 184.0 182.1 184.0 35,500 6,502,650 183.17 159.0 158.3 159.0 157.3 159.0 41,084 158.28 0.00%
2021-04-14 0 184.0 183.8 184.0 181.5 184.0 7,200 1,314,180 182.53 159.0 158.8 159.0 156.8 159.0 8,333 157.72 2.34%
2021-04-13 0 179.8 179.3 179.9 179.5 181.4 54,000 9,728,450 180.16 155.4 154.9 155.4 155.1 156.7 62,494 155.67 -0.94%
2021-04-12 0 181.5 181.0 181.5 180.5 182.7 10,600 1,924,610 181.57 156.8 156.4 156.8 156.0 157.9 12,267 156.89 -1.47%
2021-04-09 0 184.2 184.2 184.8 183.6 185.6 49,200 9,071,150 184.37 159.2 159.2 159.7 158.6 160.4 56,939 159.31 -0.38%
2021-04-08 0 184.9 184.5 184.9 183.0 187.9 22,200 4,112,750 185.26 159.8 159.4 159.8 158.1 162.4 25,692 160.08 -1.81%
2021-04-07 0 188.3 188.2 188.3 185.2 190.3 52,450 9,855,786 187.91 162.7 162.6 162.7 160.0 164.4 60,700 162.37 3.46%
2021-04-01 0 182.0 182.0 182.8 180.4 183.5 42,801 7,764,113 181.40 157.3 157.3 158.0 155.9 158.6 49,533 156.75 -1.78%
2021-03-31 0 185.3 185.1 186.5 184.4 187.7 31,400 5,851,690 186.36 160.1 159.9 161.2 159.3 162.2 36,339 161.03 0.49%
2021-03-30 0 184.4 183.5 184.4 181.1 184.9 26,200 4,812,105 183.67 159.3 158.6 159.3 156.5 159.8 30,321 158.70 1.99%
2021-03-29 0 180.8 180.8 181.0 180.3 182.5 186,800 33,793,060 180.91 156.2 156.2 156.4 155.8 157.7 216,182 156.32 -0.99%
2021-03-26 0 182.6 182.6 183.8 181.0 185.0 376,800 69,080,195 183.33 157.8 157.8 158.8 156.4 159.9 436,068 158.42 -4.60%
2021-03-25 0 191.4 191.4 192.5 190.0 193.7 413,632 79,740,382 192.78 165.4 165.4 166.3 164.2 167.4 478,694 166.58 -2.35%
2021-03-24 0 196.0 196.0 196.4 192.1 198.2 318,994 62,271,492 195.21 169.4 169.4 169.7 166.0 171.3 369,170 168.68 -0.81%
2021-03-23 0 197.6 197.6 197.7 193.3 199.6 407,357 79,991,213 196.37 170.7 170.7 170.8 167.0 172.5 471,432 169.68 1.23%
2021-03-22 0 195.2 195.1 195.8 195.0 198.7 229,264 45,148,214 196.93 168.7 168.6 169.2 168.5 171.7 265,326 170.16 1.51%
2021-03-19 0 192.3 192.3 193.0 190.4 198.0 903,852 174,214,845 192.75 166.2 166.2 166.8 164.5 171.1 1,046,022 166.55 2.72%
2021-03-18 0 187.2 187.2 187.7 186.8 188.5 553,972 103,906,860 187.57 161.8 161.8 162.2 161.4 162.9 641,108 162.07 1.08%
2021-03-17 0 185.2 185.1 185.2 182.1 187.0 1,567,500 289,115,325 184.44 160.0 159.9 160.0 157.3 161.6 1,814,057 159.37 1.93%
2021-03-16 0 181.7 181.7 182.0 180.2 182.6 1,176,829 213,794,874 181.67 157.0 157.0 157.3 155.7 157.8 1,361,936 156.98 0.94%
2021-03-15 0 180.0 180.0 180.1 178.2 184.6 3,664,656 666,847,922 181.97 155.5 155.5 155.6 154.0 159.5 4,241,082 157.24

Webb-site Database - Powered By Linux Group

Back to top