ICBC CSOP S&P New China Sectors ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03167  2016-12-08    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 70.12 70.00 73.46 68.02 70.12 119,200 8,289,789 69.545 70.12 70.00 73.46 68.02 70.12 119,200 69.545 0.23%
2026-02-03 0 69.96 69.58 73.46 69.76 70.42 3,300 231,134 70.041 69.96 69.58 73.46 69.76 70.42 3,300 70.041 0.14%
2026-02-02 0 69.86 69.22 73.46 69.86 69.86 50 3,493 69.860 69.86 69.22 73.46 69.86 69.86 50 69.860 -2.89%
2026-01-30 0 71.94 - 72.00 72.20 72.20 100 7,220 72.200 71.94 - 72.00 72.20 72.20 100 72.200 -1.24%
2026-01-29 0 72.84 - 73.46 - - 0 0 - 72.84 - 73.46 - - 0 - 0.36%
2026-01-28 0 72.58 - 73.46 72.08 72.66 1,350 97,946 72.553 72.58 - 73.46 72.08 72.66 1,350 72.553 1.54%
2026-01-27 0 71.48 71.48 73.46 71.40 71.40 200 14,280 71.400 71.48 71.48 73.46 71.40 71.40 200 71.400 0.51%
2026-01-26 0 71.12 60.60 73.46 - - 0 0 - 71.12 60.60 73.46 - - 0 - -0.20%
2026-01-23 0 71.26 - 73.46 71.26 71.26 1,000 71,260 71.260 71.26 - 73.46 71.26 71.26 1,000 71.260 0.68%
2026-01-22 0 70.78 60.20 73.46 - - 0 0 - 70.78 60.20 73.46 - - 0 - 0.00%
2026-01-21 0 70.78 60.18 73.46 - - 0 0 - 70.78 60.18 73.46 - - 0 - 0.20%
2026-01-20 0 70.64 - 73.46 70.56 70.98 2,050 144,841 70.654 70.64 - 73.46 70.56 70.98 2,050 70.654 -0.62%
2026-01-19 0 71.08 - 73.46 70.78 71.08 150 10,647 70.980 71.08 - 73.46 70.78 71.08 150 70.980 -0.81%
2026-01-16 0 71.66 - 73.22 71.74 72.62 100 7,218 72.180 71.66 - 73.22 71.74 72.62 100 72.180 -0.61%
2026-01-15 0 72.10 71.90 73.22 72.10 72.40 1,400 101,150 72.250 72.10 71.90 73.22 72.10 72.40 1,400 72.250 -1.53%
2026-01-14 0 73.22 73.00 73.46 73.46 73.46 1,000 73,460 73.460 73.22 73.00 73.46 73.46 73.46 1,000 73.460 0.33%
2026-01-13 0 72.98 72.50 - 72.98 73.98 6,250 457,943 73.271 72.98 72.50 - 72.98 73.98 6,250 73.271 2.70%
2026-01-09 0 71.06 71.00 - 71.00 71.06 726 51,444 70.860 71.06 71.00 - 71.00 71.06 726 70.860 0.08%
2026-01-08 0 71.00 - 71.78 - - 0 0 - 71.00 - 71.78 - - 0 - -1.09%
2026-01-07 0 71.78 71.20 - - - 0 0 - 71.78 71.20 - - - 0 - -0.58%
2026-01-06 0 72.20 - - 72.00 72.42 400 28,835 72.088 72.20 - - 72.00 72.42 400 72.088 1.80%
2026-01-05 0 70.92 70.50 72.00 70.50 70.92 200 14,159 70.795 70.92 70.50 72.00 70.50 70.92 200 70.795 3.81%
2025-12-31 0 68.32 58.70 68.38 - - 0 0 - 68.32 58.70 68.38 - - 0 - -0.67%
2025-12-30 0 68.78 58.50 - - - 0 0 - 68.78 58.50 - - - 0 - 0.00%
2025-12-29 0 68.78 - 69.90 69.30 69.70 200 13,900 69.500 68.78 - 69.90 69.30 69.70 200 69.500 -0.29%
2025-12-24 0 68.98 - - - - 0 0 - 68.98 - - - - 0 - 0.00%
2025-12-23 0 68.98 - - 68.98 69.12 20,000 1,380,794 69.040 68.98 - - 68.98 69.12 20,000 69.040 -0.06%
2025-12-22 0 69.02 68.74 - 69.00 69.74 550 38,098 69.269 69.02 68.74 - 69.00 69.74 550 69.269 0.41%
2025-12-19 0 68.74 68.74 - - - 0 0 - 68.74 68.74 - - - 0 - 1.00%
2025-12-18 0 68.06 58.08 - 67.82 68.06 200 13,576 67.880 68.06 58.08 - 67.82 68.06 200 67.880 -0.21%
2025-12-17 0 68.20 - - - - 0 0 - 68.20 - - - - 0 - 0.95%
2025-12-16 0 67.56 - - 67.56 67.72 350 23,674 67.640 67.56 - - 67.56 67.72 350 67.640 -1.83%
2025-12-15 0 68.82 - 69.34 69.10 69.10 150 10,365 69.100 68.82 - 69.34 69.10 69.10 150 69.100 -0.75%
2025-12-12 0 69.34 - 69.98 - - 0 0 - 69.34 - 69.98 - - 0 - 1.37%
2025-12-11 0 68.40 58.40 - 68.40 68.76 500 34,273 68.546 68.40 58.40 - 68.40 68.76 500 68.546 -0.41%
2025-12-10 0 68.68 58.70 69.12 68.40 68.40 50 3,420 68.400 68.68 58.70 69.12 68.40 68.40 50 68.400 0.06%
2025-12-09 0 68.64 - - 68.84 68.84 50 3,442 68.840 68.64 - - 68.84 68.84 50 68.840 -1.35%
2025-12-08 0 69.58 - - - - 0 0 - 69.58 - - - - 0 - 0.00%
2025-12-05 0 69.58 58.88 - 69.34 69.34 3,000 208,020 69.340 69.58 58.88 - 69.34 69.34 3,000 69.340 0.58%
2025-12-04 0 69.18 58.80 70.00 - - 0 0 - 69.18 58.80 70.00 - - 0 - 0.06%
2025-12-03 0 69.14 59.80 70.06 - - 0 0 - 69.14 59.80 70.06 - - 0 - -1.31%
2025-12-02 0 70.06 59.70 - 70.26 70.64 4,850 342,105 70.537 70.06 59.70 - 70.26 70.64 4,850 70.537 0.23%
2025-12-01 0 69.90 59.40 69.90 69.86 70.04 4,050 283,538 70.009 69.90 59.40 69.90 69.86 70.04 4,050 70.009 0.37%
2025-11-28 0 69.64 - - 69.64 69.64 4,400 306,416 69.640 69.64 - - 69.64 69.64 4,400 69.640 0.17%
2025-11-27 0 69.52 59.20 - - - 0 0 - 69.52 59.20 - - - 0 - 0.00%
2025-11-26 0 69.52 60.08 - - - 0 0 - 69.52 60.08 - - - 0 - 0.20%
2025-11-25 0 69.38 68.60 - - - 0 0 - 69.38 68.60 - - - 0 - 0.87%
2025-11-24 0 68.78 57.70 - 68.78 68.78 350 24,073 68.780 68.78 57.70 - 68.78 68.78 350 68.780 2.05%
2025-11-21 0 67.40 - 68.30 67.40 68.08 450 30,432 67.627 67.40 - 68.30 67.40 68.08 450 67.627 -2.94%
2025-11-20 0 69.44 - 69.60 69.44 69.88 200 13,910 69.550 69.44 - 69.60 69.44 69.88 200 69.550 -0.63%
2025-11-19 0 69.88 - - - - 0 0 - 69.88 - - - - 0 - -0.09%
2025-11-18 0 69.94 - - 69.94 70.76 300 21,105 70.350 69.94 - - 69.94 70.76 300 70.350 -1.71%
2025-11-17 0 71.16 - - 71.16 71.54 400 28,559 71.398 71.16 - - 71.16 71.54 400 71.398 -0.56%
2025-11-14 0 71.56 - - 71.56 72.40 400 28,899 72.248 71.56 - - 71.56 72.40 400 72.248 -1.97%
2025-11-13 0 73.00 73.00 - 72.54 72.72 800 58,167 72.709 73.00 73.00 - 72.54 72.72 800 72.709 0.58%
2025-11-12 0 72.58 - - 72.58 72.58 50 3,629 72.580 72.58 - - 72.58 72.58 50 72.580 0.11%
2025-11-11 0 72.50 - 72.58 72.58 72.58 750 54,435 72.580 72.50 - 72.58 72.58 72.58 750 72.580 0.17%
2025-11-10 0 72.38 - - - - 0 0 - 72.38 - - - - 0 - 1.32%
2025-11-07 0 71.44 - - 71.54 71.54 600 42,924 71.540 71.44 - - 71.54 71.54 600 71.540 -0.78%
2025-11-06 0 72.00 - - 72.00 72.00 200 14,400 72.000 72.00 - - 72.00 72.00 200 72.000 1.78%
2025-11-05 0 70.74 - 72.00 - - 0 0 - 70.74 - 72.00 - - 0 - -0.31%
2025-11-04 0 70.96 - - 71.56 71.56 50 3,578 71.560 70.96 - - 71.56 71.56 50 71.560 -0.73%
2025-11-03 0 71.48 68.00 - 71.24 71.24 5,000 356,200 71.240 71.48 68.00 - 71.24 71.24 5,000 71.240 -0.06%
2025-10-31 0 71.52 68.00 75.00 - - 0 0 - 71.52 68.00 75.00 - - 0 - -0.94%
2025-10-30 0 72.20 68.00 75.00 72.20 73.00 6,750 492,710 72.994 72.20 68.00 75.00 72.20 73.00 6,750 72.994 -0.61%
2025-10-28 0 72.64 68.00 - - - 0 0 - 72.64 68.00 - - - 0 - -0.55%
2025-10-27 0 73.04 70.00 - 73.04 73.04 50 3,652 73.040 73.04 70.00 - 73.04 73.04 50 73.040 1.76%
2025-10-24 0 71.78 71.00 72.00 - - 0 0 - 71.78 71.00 72.00 - - 0 - 1.10%
2025-10-23 0 71.00 68.00 - - - 0 0 - 71.00 68.00 - - - 0 - 0.00%
2025-10-22 0 71.00 70.00 - - - 0 0 - 71.00 70.00 - - - 0 - -0.89%
2025-10-21 0 71.64 68.00 - - - 0 0 - 71.64 68.00 - - - 0 - 1.16%
2025-10-20 0 70.82 68.00 - - - 0 0 - 70.82 68.00 - - - 0 - 2.22%
2025-10-17 0 69.28 - - 70.00 70.00 700 49,000 70.000 69.28 - - 70.00 70.00 700 70.000 -2.67%
2025-10-16 0 71.18 71.00 - - - 0 0 - 71.18 71.00 - - - 0 - 0.08%
2025-10-15 0 71.12 - - 70.72 70.72 100 7,072 70.720 71.12 - - 70.72 70.72 100 70.720 1.92%
2025-10-14 0 69.78 - - 69.78 71.40 1,450 102,037 70.370 69.78 - - 69.78 71.40 1,450 70.370 -1.99%
2025-10-13 0 71.20 - - 70.10 71.20 1,550 110,305 71.165 71.20 - - 70.10 71.20 1,550 71.165 -2.39%
2025-10-10 0 72.94 - - 73.40 73.56 100 7,348 73.480 72.94 - - 73.40 73.56 100 73.480 -2.09%
2025-10-09 0 74.50 - 76.90 74.50 74.50 100 7,450 74.500 74.50 - 76.90 74.50 74.50 100 74.500 -0.32%
2025-10-08 0 74.74 72.00 76.90 - - 0 0 - 74.74 72.00 76.90 - - 0 - -0.66%
2025-10-06 0 75.24 74.50 76.90 - - 0 0 - 75.24 74.50 76.90 - - 0 - -0.08%
2025-10-03 0 75.30 75.30 76.90 74.88 76.00 1,600 120,382 75.239 75.30 75.30 76.90 74.88 76.00 1,600 75.239 -1.44%
2025-10-02 0 76.40 - 76.52 75.00 76.40 1,150 87,010 75.661 76.40 - 76.52 75.00 76.40 1,150 75.661 2.19%
2025-09-30 0 74.76 - 75.00 74.10 74.10 8,000 592,800 74.100 74.76 - 75.00 74.10 74.10 8,000 74.100 1.03%
2025-09-29 0 74.00 - 74.70 - - 0 0 - 74.00 - 74.70 - - 0 - 1.98%
2025-09-26 0 72.56 - - - - 0 0 - 72.56 - - - - 0 - -1.49%
2025-09-25 0 73.66 73.24 74.10 74.10 74.10 50 3,705 74.100 73.66 73.24 74.10 74.10 74.10 50 74.100 0.57%
2025-09-24 0 73.24 - 73.50 72.70 72.70 200 14,540 72.700 73.24 - 73.50 72.70 72.70 200 72.700 1.38%
2025-09-23 0 72.24 - 72.40 - - 0 0 - 72.24 - 72.40 - - 0 - -0.74%
2025-09-22 0 72.78 - 74.10 72.56 73.08 350 25,451 72.717 72.78 - 74.10 72.56 73.08 350 72.717 -1.03%
2025-09-19 0 73.54 - 74.10 - - 0 0 - 73.54 - 74.10 - - 0 - 0.00%
2025-09-18 0 73.54 - 75.00 - - 0 0 - 73.54 - 75.00 - - 0 - -0.94%
2025-09-17 0 74.24 - 74.40 73.40 74.20 5,800 428,362 73.856 74.24 - 74.40 73.40 74.20 5,800 73.856 2.09%
2025-09-16 0 72.72 - 73.50 - - 0 0 - 72.72 - 73.50 - - 0 - 0.00%
2025-09-15 0 72.72 - 73.00 72.50 72.80 150 10,905 72.700 72.72 - 73.00 72.50 72.80 150 72.700 0.30%
2025-09-12 0 72.50 - 72.52 72.92 72.92 150 10,938 72.920 72.50 - 72.52 72.92 72.92 150 72.920 1.29%
2025-09-11 0 71.58 - - 71.80 71.80 1,000 71,800 71.800 71.58 - - 71.80 71.80 1,000 71.800 -0.28%
2025-09-10 0 71.78 - 72.08 71.78 71.78 300 21,534 71.780 71.78 - 72.08 71.78 71.78 300 71.780 1.01%
2025-09-09 0 71.06 - 72.00 - - 0 0 - 71.06 - 72.00 - - 0 - 0.88%
2025-09-08 0 70.44 - - - - 550 38,555 70.100 70.44 - - - - 550 70.100 1.29%
2025-09-05 0 69.54 - - 68.82 68.82 500 34,410 68.820 69.54 - - 68.82 68.82 500 68.820 1.61%
2025-09-04 0 68.44 - - 68.44 68.44 1,000 68,610 68.610 68.44 - - 68.44 68.44 1,000 68.610 -1.72%
2025-09-03 0 69.64 - - - - 0 0 - 69.64 - - - - 0 - -0.34%
2025-09-02 0 69.88 - - 70.08 70.08 150 10,512 70.080 69.88 - - 70.08 70.08 150 70.080 -0.82%
2025-09-01 0 70.46 - - 69.62 70.46 2,300 161,459 70.200 70.46 - - 69.62 70.46 2,300 70.200 2.56%
2025-08-29 0 68.70 - - - - 0 0 - 68.70 - - - - 0 - 0.76%
2025-08-28 0 68.18 - - - - 0 0 - 68.18 - - - - 0 - -1.33%
2025-08-27 0 69.10 - - - - 0 0 - 69.10 - - - - 0 - -2.10%
2025-08-26 0 70.58 - - 70.62 70.78 3,000 212,268 70.756 70.58 - - 70.62 70.78 3,000 70.756 -0.42%
2025-08-25 0 70.88 - 71.50 69.56 71.30 6,300 446,480 70.870 70.88 - 71.50 69.56 71.30 6,300 70.870 2.67%
2025-08-22 0 69.04 - - 69.00 69.04 1,200 82,844 69.037 69.04 - - 69.00 69.04 1,200 69.037 1.17%
2025-08-21 0 68.24 - - - - 0 0 - 68.24 - - - - 0 - 0.00%
2025-08-20 0 68.24 - - 67.88 67.88 600 40,728 67.880 68.24 - - 67.88 67.88 600 67.880 -0.09%
2025-08-19 0 68.30 - - 68.30 68.30 350 23,905 68.300 68.30 - - 68.30 68.30 350 68.300 -0.23%
2025-08-18 0 68.46 68.46 - - - 0 0 - 68.46 68.46 - - - 0 - 0.77%
2025-08-15 0 67.94 - - - - 0 0 - 67.94 - - - - 0 - -0.93%
2025-08-14 0 68.58 - 70.00 68.70 68.70 2,050 140,835 68.700 68.58 - 70.00 68.70 68.70 2,050 68.700 -0.12%
2025-08-13 0 68.66 67.80 68.88 68.66 68.66 100 6,866 68.660 68.66 67.80 68.88 68.66 68.66 100 68.660 3.16%
2025-08-12 0 66.56 - - - - 0 0 - 66.56 - - - - 0 - 0.00%
2025-08-11 0 66.56 - - 66.60 66.60 50 3,330 66.600 66.56 - - 66.60 66.60 50 66.600 0.09%
2025-08-08 0 66.50 - - - - 0 0 - 66.50 - - - - 0 - -0.39%
2025-08-07 0 66.76 - 67.80 66.74 66.84 10,000 667,613 66.761 66.76 - 67.80 66.74 66.84 10,000 66.761 -0.06%
2025-08-06 0 66.80 - - 66.22 66.80 800 53,070 66.338 66.80 - - 66.22 66.80 800 66.338 0.91%
2025-08-05 0 66.20 - - - - 0 0 - 66.20 - - - - 0 - 0.73%
2025-08-04 0 65.72 - - 64.80 65.62 1,050 68,860 65.581 65.72 - - 64.80 65.62 1,050 65.581 0.24%
2025-08-01 0 65.56 - - - - 0 0 - 65.56 - - - - 0 - -0.91%
2025-07-31 0 66.16 - 69.60 - - 0 0 - 66.16 - 69.60 - - 0 - -1.19%
2025-07-30 0 66.96 - 69.60 66.82 67.66 1,850 124,354 67.218 66.96 - 69.60 66.82 67.66 1,850 67.218 -1.36%
2025-07-29 0 67.88 67.00 69.60 67.20 67.40 4,000 269,340 67.335 67.88 67.00 69.60 67.20 67.40 4,000 67.335 -0.03%
2025-07-28 0 67.90 - 69.60 67.80 67.90 300 20,360 67.867 67.90 - 69.60 67.80 67.90 300 67.867 0.95%
2025-07-25 0 67.26 - 67.30 67.50 67.50 100 6,750 67.500 67.26 - 67.30 67.50 67.50 100 67.500 -1.09%
2025-07-24 0 68.00 - - 67.60 68.00 4,500 304,612 67.692 68.00 - - 67.60 68.00 4,500 67.692 0.83%
2025-07-23 0 67.44 67.20 - 66.92 67.20 6,000 401,660 66.943 67.44 67.20 - 66.92 67.20 6,000 66.943 1.93%
2025-07-22 0 66.16 - - 65.76 65.80 2,950 194,104 65.798 66.16 - - 65.76 65.80 2,950 65.798 0.30%
2025-07-21 0 65.96 65.96 66.68 65.90 66.28 9,000 593,497 65.944 65.96 65.96 66.68 65.90 66.28 9,000 65.944 0.79%
2025-07-18 0 65.44 - - 65.28 65.36 5,500 359,187 65.307 65.44 - - 65.28 65.36 5,500 65.307 1.55%
2025-07-17 0 64.44 - 66.60 64.16 64.20 6,000 385,142 64.190 64.44 - 66.60 64.16 64.20 6,000 64.190 0.06%
2025-07-16 0 64.40 - 65.10 64.64 65.10 550 35,782 65.058 64.40 - 65.10 64.64 65.10 550 65.058 0.28%
2025-07-15 0 64.22 - 64.64 63.46 63.92 10,700 679,344 63.490 64.22 - 64.64 63.46 63.92 10,700 63.490 2.00%
2025-07-14 0 62.96 - 64.64 62.70 62.70 5,000 313,500 62.700 62.96 - 64.64 62.70 62.70 5,000 62.700 -0.47%
2025-07-11 0 63.26 - 64.64 63.66 63.66 50 3,183 63.660 63.26 - 64.64 63.66 63.66 50 63.660 1.48%
2025-07-10 0 62.34 - 64.64 62.10 62.10 250 15,525 62.100 62.34 - 64.64 62.10 62.10 250 62.100 -0.29%
2025-07-09 0 62.52 - 64.64 62.68 62.68 50 3,134 62.680 62.52 - 64.64 62.68 62.68 50 62.680 -0.54%
2025-07-08 0 62.86 - 64.64 - - 0 0 - 62.86 - 64.64 - - 0 - 0.96%
2025-07-07 0 62.26 - 66.00 - - 0 0 - 62.26 - 66.00 - - 0 - 0.00%
2025-07-04 0 62.26 - 66.00 62.00 62.26 1,250 77,513 62.010 62.26 - 66.00 62.00 62.26 1,250 62.010 -0.54%
2025-07-03 0 62.60 - 62.60 - - 0 0 - 62.60 - 62.60 - - 0 - -0.25%
2025-07-02 0 62.76 - 65.50 63.82 63.82 500 31,910 63.820 62.76 - 65.50 63.82 63.82 500 63.820 -0.16%
2025-06-30 0 62.86 - 66.00 62.86 63.04 1,200 75,441 62.868 62.86 - 66.00 62.86 63.04 1,200 62.868 -0.35%
2025-06-27 0 63.08 - - 63.40 63.40 1,600 101,440 63.400 63.08 - - 63.40 63.40 1,600 63.400 -0.54%
2025-06-26 0 63.42 - - 63.42 63.58 2,750 174,638 63.505 63.42 - - 63.42 63.58 2,750 63.505 -0.56%
2025-06-25 0 63.78 - - - - 0 0 - 63.78 - - - - 0 - 1.27%
2025-06-24 0 62.98 - - 62.96 62.96 100 6,296 62.960 62.98 - - 62.96 62.96 100 62.960 1.94%
2025-06-23 0 61.78 - - - - 0 0 - 61.78 - - - - 0 - 0.98%
2025-06-20 0 61.18 61.10 - - - 0 0 - 61.18 61.10 - - - 0 - 0.13%
2025-06-19 0 61.10 - - 61.10 61.18 150 9,173 61.153 61.10 - - 61.10 61.18 150 61.153 -2.18%
2025-06-18 0 62.46 - - - - 0 0 - 62.46 - - - - 0 - -1.17%
2025-06-17 0 63.20 - 64.78 63.42 63.82 2,850 181,751 63.772 63.20 - 64.78 63.42 63.82 2,850 63.772 -0.09%
2025-06-16 0 63.26 - 63.50 - - 0 0 - 63.26 - 63.50 - - 0 - 0.60%
2025-06-13 0 62.88 - 64.78 62.88 62.88 600 37,728 62.880 62.88 - 64.78 62.88 62.88 600 62.880 -1.87%
2025-06-12 0 64.08 - 64.78 64.08 64.26 17,850 1,144,147 64.098 64.08 - 64.78 64.08 64.26 17,850 64.098 -0.90%
2025-06-11 0 64.66 - - 64.64 64.74 400 25,878 64.695 64.66 - - 64.64 64.74 400 64.695 0.81%
2025-06-10 0 64.14 - 64.52 64.48 64.48 50 3,224 64.480 64.14 - 64.52 64.48 64.48 50 64.480 0.28%
2025-06-09 0 63.96 - - 63.88 63.88 800 51,104 63.880 63.96 - - 63.88 63.88 800 63.880 1.75%
2025-06-06 0 62.86 - - - - 0 0 - 62.86 - - - - 0 - -0.16%
2025-06-05 0 62.96 - - - - 0 0 - 62.96 - - - - 0 - 1.19%
2025-06-04 0 62.22 - - 62.20 62.42 3,150 196,160 62.273 62.22 - - 62.20 62.42 3,150 62.273 0.84%
2025-06-03 0 61.70 - 70.00 - - 0 0 - 61.70 - 70.00 - - 0 - 1.35%
2025-06-02 0 60.88 - 70.00 60.12 60.12 100 6,012 60.120 60.88 - 70.00 60.12 60.12 100 60.120 -0.88%
2025-05-30 0 61.42 - 70.00 61.42 61.42 1,450 89,059 61.420 61.42 - 70.00 61.42 61.42 1,450 61.420 -1.98%
2025-05-29 0 62.66 - 70.00 - - 0 0 - 62.66 - 70.00 - - 0 - 1.72%
2025-05-28 0 61.60 - 70.00 - - 0 0 - 61.60 - 70.00 - - 0 - -1.06%
2025-05-27 0 62.26 - 70.00 - - 0 0 - 62.26 - 70.00 - - 0 - 0.29%
2025-05-26 0 62.08 - 70.00 - - 0 0 - 62.08 - 70.00 - - 0 - -1.21%
2025-05-23 0 62.84 - 70.00 - - 0 0 - 62.84 - 70.00 - - 0 - 0.00%
2025-05-22 0 62.84 - 70.00 63.32 63.32 200 12,664 63.320 62.84 - 70.00 63.32 63.32 200 63.320 -0.88%
2025-05-21 0 63.40 - 70.00 63.40 63.48 1,700 107,900 63.471 63.40 - 70.00 63.40 63.48 1,700 63.471 0.57%
2025-05-20 0 63.04 - 70.00 - - 0 0 - 63.04 - 70.00 - - 0 - 0.64%
2025-05-19 0 62.64 - 70.00 - - 0 0 - 62.64 - 70.00 - - 0 - -0.03%
2025-05-16 0 62.66 - 70.00 62.30 62.52 600 37,444 62.407 62.66 - 70.00 62.30 62.52 600 62.407 -0.82%
2025-05-15 0 63.18 - 63.18 63.54 63.54 150 9,531 63.540 63.18 - 63.18 63.54 63.54 150 63.540 -0.54%
2025-05-14 0 63.52 63.42 70.00 63.42 63.42 1,050 66,591 63.420 63.52 63.42 70.00 63.42 63.42 1,050 63.420 2.09%
2025-05-13 0 62.22 - 70.00 - - 0 0 - 62.22 - 70.00 - - 0 - -1.36%
2025-05-12 0 63.08 - 70.00 61.64 61.64 50 3,082 61.640 63.08 - 70.00 61.64 61.64 50 61.640 3.38%
2025-05-09 0 61.02 - 70.00 - - 0 0 - 61.02 - 70.00 - - 0 - 0.00%
2025-05-08 0 61.02 - - 61.24 61.40 450 27,574 61.276 61.02 - - 61.24 61.40 450 61.276 0.49%
2025-05-07 0 60.72 - 61.40 61.20 61.46 400 24,536 61.340 60.72 - 61.40 61.20 61.46 400 61.340 0.10%
2025-05-06 0 60.66 - - - - 0 0 - 60.66 - - - - 0 - 0.63%
2025-05-02 0 60.28 - - 59.84 60.24 8,500 510,931 60.110 60.28 - - 59.84 60.24 8,500 60.110 2.17%
2025-04-30 0 59.00 - 59.00 58.88 59.06 7,350 433,541 58.985 59.00 - 59.00 58.88 59.06 7,350 58.985 0.96%
2025-04-29 0 58.44 - - 58.44 59.02 15,200 892,631 58.726 58.44 - - 58.44 59.02 15,200 58.726 0.21%
2025-04-28 0 58.32 - - 58.10 58.32 1,100 63,948 58.135 58.32 - - 58.10 58.32 1,100 58.135 -0.51%
2025-04-25 0 58.62 - - 58.62 58.62 100 5,862 58.620 58.62 - - 58.62 58.62 100 58.620 0.58%
2025-04-24 0 58.28 56.68 58.28 58.28 58.68 1,050 61,214 58.299 58.28 56.68 58.28 58.28 58.68 1,050 58.299 -0.68%
2025-04-23 0 58.68 58.28 - - - 0 0 - 58.68 58.28 - - - 0 - 2.80%
2025-04-22 0 57.08 - - 56.92 57.00 1,050 59,846 56.996 57.08 - - 56.92 57.00 1,050 56.996 0.28%
2025-04-17 0 56.92 - 58.00 - - 11 619 56.273 56.92 - 58.00 - - 11 56.273 1.75%
2025-04-16 0 55.94 - 58.00 55.94 55.94 50 2,797 55.940 55.94 - 58.00 55.94 55.94 50 55.940 -2.75%
2025-04-15 0 57.52 - 58.00 - - 0 0 - 57.52 - 58.00 - - 0 - 0.31%
2025-04-14 0 57.34 - 58.00 57.02 57.34 3,000 171,812 57.271 57.34 - 58.00 57.02 57.34 3,000 57.271 2.36%
2025-04-11 0 56.02 55.56 - 55.02 56.52 78,700 4,364,241 55.454 56.02 55.56 - 55.02 56.52 78,700 55.454 0.43%
2025-04-10 0 55.78 - - 55.98 56.12 3,600 201,851 56.070 55.78 - - 55.98 56.12 3,600 56.070 1.60%
2025-04-09 0 54.90 - - 53.26 54.26 6,450 347,447 53.868 54.90 - - 53.26 54.26 6,450 53.868 1.03%
2025-04-08 0 54.34 54.00 55.06 53.28 55.26 9,950 542,116 54.484 54.34 54.00 55.06 53.28 55.26 9,950 54.484 3.19%
2025-04-07 0 52.66 - 58.00 52.82 55.76 7,100 386,871 54.489 52.66 - 58.00 52.82 55.76 7,100 54.489 -14.90%
2025-04-03 0 61.88 - 70.00 62.28 62.28 900 56,052 62.280 61.88 - 70.00 62.28 62.28 900 62.280 -2.03%
2025-04-02 0 63.16 - 70.00 63.08 63.08 50 3,154 63.080 63.16 - 70.00 63.08 63.08 50 63.080 0.13%
2025-04-01 0 63.08 - 70.00 63.24 63.26 350 22,140 63.257 63.08 - 70.00 63.24 63.26 350 63.257 0.77%
2025-03-31 0 62.60 55.00 62.98 61.96 63.02 2,300 143,154 62.241 62.60 55.00 62.98 61.96 63.02 2,300 62.241 -1.48%
2025-03-28 0 63.54 62.00 67.00 - - 0 0 - 63.54 62.00 67.00 - - 0 - -0.53%
2025-03-27 0 63.88 62.00 67.00 62.78 63.88 5,500 348,103 63.292 63.88 62.00 67.00 62.78 63.88 5,500 63.291 1.40%
2025-03-26 0 63.00 62.00 70.00 63.00 63.00 1,750 110,250 63.000 63.00 62.00 70.00 63.00 63.00 1,750 63.000 0.45%
2025-03-25 0 62.72 55.00 70.00 62.82 63.00 300 18,882 62.940 62.72 55.00 70.00 62.82 63.00 300 62.940 -2.06%
2025-03-24 0 64.04 55.00 70.00 63.08 63.12 12,400 782,580 63.111 64.04 55.00 70.00 63.08 63.12 12,400 63.111 0.31%
2025-03-21 0 63.84 - 70.00 63.84 65.56 7,350 477,310 64.940 63.84 - 70.00 63.84 65.56 7,350 64.940 -2.42%
2025-03-20 0 65.42 - 70.00 65.56 66.14 500 32,919 65.838 65.42 - 70.00 65.56 66.14 500 65.838 -2.42%
2025-03-19 0 67.04 - 70.00 67.04 67.04 100 6,704 67.040 67.04 - 70.00 67.04 67.04 100 67.040 -0.42%
2025-03-18 0 67.32 - 70.00 67.30 67.46 2,850 191,915 67.339 67.32 - 70.00 67.30 67.46 2,850 67.339 3.03%
2025-03-17 0 65.34 - 70.00 65.30 65.96 6,650 437,415 65.777 65.34 - 70.00 65.30 65.96 6,650 65.777 -0.03%
2025-03-14 0 65.36 64.00 70.00 66.18 66.18 150 9,927 66.180 65.36 64.00 70.00 66.18 66.18 150 66.180 3.39%
2025-03-13 0 63.22 55.00 70.00 63.22 64.00 2,500 158,440 63.376 63.22 55.00 70.00 63.22 64.00 2,500 63.376 -1.31%
2025-03-12 0 64.06 55.00 70.00 64.54 64.84 926 59,786 64.564 64.06 55.00 70.00 64.54 64.84 926 64.564 -0.44%
2025-03-11 0 64.34 55.00 70.00 - - 0 0 - 64.34 55.00 70.00 - - 0 - 0.00%
2025-03-10 0 64.34 - 70.00 64.56 64.60 400 25,834 64.585 64.34 - 70.00 64.56 64.60 400 64.585 -1.92%
2025-03-07 0 65.60 - 70.00 65.36 65.74 1,752 115,038 65.661 65.60 - 70.00 65.36 65.74 1,752 65.661 0.12%
2025-03-06 0 65.52 64.56 - 64.56 65.52 4,000 259,289 64.822 65.52 64.56 - 64.56 65.52 4,000 64.822 4.60%
2025-03-05 0 62.64 62.62 65.00 62.24 62.64 450 28,092 62.427 62.64 62.62 65.00 62.24 62.64 450 62.427 2.72%
2025-03-04 0 60.98 60.84 - 59.76 60.38 1,050 63,368 60.351 60.98 60.84 - 59.76 60.38 1,050 60.350 -0.62%
2025-03-03 0 61.36 55.00 - 61.08 61.82 680 41,805 61.478 61.36 55.00 - 61.08 61.82 680 61.478 -0.07%
2025-02-28 0 61.40 55.00 - 62.42 62.42 250 15,605 62.420 61.40 55.00 - 62.42 62.42 250 62.420 -3.82%
2025-02-27 0 63.84 55.00 65.00 63.40 64.22 7,350 469,412 63.866 63.84 55.00 65.00 63.40 64.22 7,350 63.866 -0.03%
2025-02-26 0 63.86 55.00 - 63.24 63.24 650 41,106 63.240 63.86 55.00 - 63.24 63.24 650 63.240 3.64%
2025-02-25 0 61.62 55.00 63.16 61.50 61.84 3,700 228,523 61.763 61.62 55.00 63.16 61.50 61.84 3,700 61.763 -3.66%
2025-02-24 0 63.96 - - 64.38 64.40 150 9,658 64.387 63.96 - - 64.38 64.40 150 64.387 0.38%
2025-02-21 0 63.72 - - 63.42 63.42 59 3,734 63.288 63.72 - - 63.42 63.42 59 63.288 4.42%
2025-02-20 0 61.02 - - 60.92 61.22 500 30,505 61.010 61.02 - - 60.92 61.22 500 61.010 -1.93%
2025-02-19 0 62.22 - - 62.22 62.40 1,300 81,066 62.359 62.22 - - 62.22 62.40 1,300 62.358 -0.19%
2025-02-18 0 62.34 - - 62.20 62.92 2,300 143,312 62.310 62.34 - - 62.20 62.92 2,300 62.310 1.07%
2025-02-17 0 61.68 - - 61.10 62.32 15,444 957,262 61.983 61.68 - - 61.10 62.32 15,444 61.983 -0.74%
2025-02-14 0 62.14 - - 60.52 62.20 11,900 738,279 62.040 62.14 - - 60.52 62.20 11,900 62.040 4.72%
2025-02-13 0 59.34 - 61.34 59.62 61.14 2,000 121,976 60.988 59.34 - 61.34 59.62 61.14 2,000 60.988 0.58%
2025-02-12 0 59.00 - - 58.28 58.28 200,250 11,664,930 58.252 59.00 - - 58.28 58.28 200,250 58.252 1.86%
2025-02-11 0 57.92 - 58.86 58.66 58.86 200 11,762 58.810 57.92 - 58.86 58.66 58.86 200 58.810 -1.40%
2025-02-10 0 58.74 - 58.86 - - 0 0 - 58.74 - 58.86 - - 0 - 2.12%
2025-02-07 0 57.52 - - - - 5 288 57.600 57.52 - - - - 5 57.600 1.70%
2025-02-06 0 56.56 - - 55.84 55.84 500 27,920 55.840 56.56 - - 55.84 55.84 500 55.840 0.35%
2025-02-05 0 56.36 - 56.88 - - 0 0 - 56.36 - 56.88 - - 0 - -0.95%
2025-02-04 0 56.90 - 56.96 56.68 56.96 200 11,350 56.750 56.90 - 56.96 56.68 56.96 200 56.750 3.38%
2025-02-03 0 55.04 - - - - 0 0 - 55.04 - - - - 0 - -0.29%
2025-01-28 0 55.20 55.14 55.48 55.20 55.20 11,879 655,942 55.219 55.20 55.14 55.48 55.20 55.20 11,879 55.219 0.00%
2025-01-27 0 55.20 - 55.50 55.22 55.22 500 27,610 55.220 55.20 - 55.50 55.22 55.22 500 55.220 1.77%
2025-01-24 0 54.24 53.56 - - - 0 0 - 54.24 53.56 - - - 0 - 1.35%
2025-01-23 0 53.52 - - - - 0 0 - 53.52 - - - - 0 - -0.26%
2025-01-22 0 53.66 - - - - 0 0 - 53.66 - - - - 0 - -2.04%
2025-01-21 0 54.78 - 56.00 54.78 54.78 1,000 54,780 54.780 54.78 - 56.00 54.78 54.78 1,000 54.780 1.00%
2025-01-20 0 54.24 - - - - 0 0 - 54.24 - - - - 0 - 3.04%
2025-01-17 0 52.64 - - - - 0 0 - 52.64 - - - - 0 - 0.23%
2025-01-16 0 52.52 - - - - 0 0 - 52.52 - - - - 0 - 1.04%
2025-01-15 0 51.98 - - - - 0 0 - 51.98 - - - - 0 - 0.04%
2025-01-14 0 51.96 - - - - 0 0 - 51.96 - - - - 0 - 2.16%
2025-01-13 0 50.86 50.00 - - - 0 0 - 50.86 50.00 - - - 0 - -1.20%
2025-01-10 0 51.48 - - 51.76 51.76 100 5,176 51.760 51.48 - - 51.76 51.76 100 51.760 -1.19%
2025-01-09 0 52.10 - - - - 0 0 - 52.10 - - - - 0 - -0.19%
2025-01-08 0 52.20 - - 52.20 52.20 100 5,220 52.200 52.20 - - 52.20 52.20 100 52.200 -0.19%
2025-01-07 0 52.30 - 52.50 52.30 52.30 1,000 52,300 52.300 52.30 - 52.50 52.30 52.30 1,000 52.300 -1.40%
2025-01-06 0 53.04 - 53.40 53.06 53.20 21,000 1,115,340 53.111 53.04 - 53.40 53.06 53.20 21,000 53.111 -0.82%
2025-01-03 0 53.48 - - - - 0 0 - 53.48 - - - - 0 - 0.00%
2025-01-02 0 53.48 - - - - 0 0 - 53.48 - - - - 0 - -2.02%
2024-12-31 0 54.58 54.44 54.74 - - 0 0 - 54.58 54.44 54.74 - - 0 - 0.00%
2024-12-30 0 54.58 - 55.30 54.58 54.58 400 21,832 54.580 54.58 - 55.30 54.58 54.58 400 54.580 -1.16%
2024-12-27 0 55.22 - - - - 0 0 - 55.22 - - - - 0 - -0.11%
2024-12-24 0 55.28 - - 55.28 56.86 3,750 212,830 56.755 55.28 - - 55.28 56.86 3,750 56.755 0.36%
2024-12-23 0 55.08 - 55.18 - - 0 0 - 55.08 - 55.18 - - 0 - 0.00%
2024-12-20 0 55.08 - - 55.18 55.18 1,505 83,045 55.179 55.08 - - 55.18 55.18 1,505 55.179 -0.29%
2024-12-19 0 55.24 - - - - 0 0 - 55.24 - - - - 0 - 0.00%
2024-12-18 0 55.24 - - - - 0 0 - 55.24 - - - - 0 - 0.00%
2024-12-17 0 55.24 - - 54.86 55.66 800 44,128 55.160 55.24 - - 54.86 55.66 800 55.160 -0.32%
2024-12-16 0 55.42 55.00 - - - 0 0 - 55.42 55.00 - - - 0 - -0.93%
2024-12-13 0 55.94 55.60 56.70 - - 0 0 - 55.94 55.60 56.70 - - 0 - -2.17%
2024-12-12 0 57.18 - - - - 0 0 - 57.18 - - - - 0 - 0.81%
2024-12-11 0 56.72 - - 57.50 57.50 50 2,875 57.500 56.72 - - 57.50 57.50 50 57.500 -0.98%
2024-12-10 0 57.28 - - 57.28 58.22 5,450 314,102 57.633 57.28 - - 57.28 58.22 5,450 57.633 -0.62%
2024-12-09 0 57.64 56.96 - 56.52 56.52 1,950 110,214 56.520 57.64 56.96 - 56.52 56.52 1,950 56.520 3.22%
2024-12-06 0 55.84 - - 54.00 55.90 844 46,224 54.768 55.84 - - 54.00 55.90 844 54.768 2.46%
2024-12-05 0 54.50 53.90 54.50 - - 0 0 - 54.50 53.90 54.50 - - 0 - -1.20%
2024-12-04 0 55.16 - - - - 0 0 - 55.16 - - - - 0 - 0.00%
2024-12-03 0 55.16 - - - - 0 0 - 55.16 - - - - 0 - 0.55%
2024-12-02 0 54.86 - - - - 0 0 - 54.86 - - - - 0 - 0.66%
2024-11-29 0 54.50 - - 54.36 54.36 3,300 179,388 54.360 54.50 - - 54.36 54.36 3,300 54.360 0.11%
2024-11-28 0 54.44 - - - - 0 0 - 54.44 - - - - 0 - -1.70%
2024-11-27 0 55.38 53.98 - 55.42 55.44 1,250 69,299 55.439 55.38 53.98 - 55.42 55.44 1,250 55.439 2.78%
2024-11-26 0 53.88 - - - - 200 10,864 54.320 53.88 - - - - 200 54.320 0.00%
2024-11-25 0 53.88 - - - - 0 0 - 53.88 - - - - 0 - -0.37%
2024-11-22 0 54.08 - - - - 0 0 - 54.08 - - - - 0 - -3.32%
2024-11-21 0 55.94 - - - - 5 280 56.000 55.94 - - - - 5 56.000 0.00%
2024-11-20 0 55.94 - - - - 200 11,196 55.980 55.94 - - - - 200 55.980 0.25%
2024-11-19 0 55.80 - - 55.62 56.12 55,250 3,086,431 55.863 55.80 - - 55.62 56.12 55,250 55.863 0.36%
2024-11-18 0 55.60 - - 55.46 56.20 5,600 310,980 55.532 55.60 - - 55.46 56.20 5,600 55.532 0.43%
2024-11-15 0 55.36 - - 55.36 56.00 99,157 5,529,645 55.767 55.36 - - 55.36 56.00 99,157 55.767 -0.43%
2024-11-14 0 55.60 - - 55.82 56.52 15,442 867,422 56.173 55.60 - - 55.82 56.52 15,442 56.173 -1.77%
2024-11-13 0 56.60 - - - - 950 53,561 56.380 56.60 - - - - 950 56.380 0.04%
2024-11-12 0 56.58 - - 56.58 57.24 9,540 543,721 56.994 56.58 - - 56.58 57.24 9,540 56.994 -2.72%
2024-11-11 0 58.16 57.24 - 57.14 57.14 3,500 199,990 57.140 58.16 57.24 - 57.14 57.14 3,500 57.140 -2.15%
2024-11-08 0 59.44 57.24 59.22 59.44 59.44 450 26,748 59.440 59.44 57.24 59.22 59.44 59.44 450 59.440 -0.67%
2024-11-07 0 59.84 57.24 - 59.22 59.30 534 31,667 59.302 59.84 57.24 - 59.22 59.30 534 59.301 2.43%
2024-11-06 0 58.42 57.24 - 58.18 58.26 14,750 858,903 58.231 58.42 57.24 - 58.18 58.26 14,750 58.231 -2.34%
2024-11-05 0 59.82 57.24 - - - 0 0 - 59.82 57.24 - - - 0 - 2.50%
2024-11-04 0 58.36 57.24 - 58.26 58.26 1,000 58,260 58.260 58.36 57.24 - 58.26 58.26 1,000 58.260 0.55%
2024-11-01 0 58.04 57.24 - 58.04 58.04 3,250 188,630 58.040 58.04 57.24 - 58.04 58.04 3,250 58.040 0.03%
2024-10-31 0 58.02 57.24 - - - 0 0 - 58.02 57.24 - - - 0 - -0.55%
2024-10-30 0 58.34 57.24 - - - 0 0 - 58.34 57.24 - - - 0 - -1.25%
2024-10-29 0 59.08 57.24 - - - 0 0 - 59.08 57.24 - - - 0 - 0.27%
2024-10-28 0 58.92 57.24 - - - 350 20,741 59.260 58.92 57.24 - - - 350 59.260 0.55%
2024-10-25 0 58.60 57.24 - - - 0 0 - 58.60 57.24 - - - 0 - 0.10%
2024-10-24 0 58.54 57.24 - - - 0 0 - 58.54 57.24 - - - 0 - -1.55%
2024-10-23 0 59.46 57.24 - - - 0 0 - 59.46 57.24 - - - 0 - 1.61%
2024-10-22 0 58.52 57.24 - - - 900 53,154 59.060 58.52 57.24 - - - 900 59.060 0.00%
2024-10-21 0 58.52 57.24 - 59.00 59.00 150 8,850 59.000 58.52 57.24 - 59.00 59.00 150 59.000 -2.17%
2024-10-18 0 59.82 - - 57.66 60.32 5,530 332,274 60.086 59.82 - - 57.66 60.32 5,530 60.086 4.18%
2024-10-17 0 57.42 - - 58.22 58.22 150 8,733 58.220 57.42 - - 58.22 58.22 150 58.220 -1.85%
2024-10-16 0 58.50 - - - - 0 0 - 58.50 - - - - 0 - -0.20%
2024-10-15 0 58.62 - - 58.36 59.00 5,600 326,960 58.386 58.62 - - 58.36 59.00 5,600 58.386 -4.65%
2024-10-14 0 61.48 59.00 64.88 60.46 63.00 5,050 305,450 60.485 61.48 59.00 64.88 60.46 63.00 5,050 60.485 -1.88%
2024-10-10 0 62.66 59.00 64.88 - - 10,700 653,556 61.080 62.66 59.00 64.88 - - 10,700 61.080 2.92%
2024-10-09 0 60.88 59.00 64.88 59.88 63.68 10,900 661,820 60.717 60.88 59.00 64.88 59.88 63.68 10,900 60.717 -1.87%
2024-10-08 0 62.04 63.36 66.42 61.48 65.28 50,184 3,164,475 63.057 62.04 63.36 66.42 61.48 65.28 50,184 63.057 -11.37%
2024-10-07 0 70.00 69.72 - 69.16 70.18 2,800 194,496 69.463 70.00 69.72 - 69.16 70.18 2,800 69.463 1.21%
2024-10-04 0 69.16 63.02 - 66.64 69.16 5,950 404,723 68.021 69.16 63.02 - 66.64 69.16 5,950 68.021 3.78%
2024-10-03 0 66.64 65.90 68.00 64.44 67.14 24,250 1,587,658 65.470 66.64 65.90 68.00 64.44 67.14 24,250 65.470 -1.36%
2024-10-02 0 67.56 65.92 68.40 63.80 68.10 5,100 343,835 67.419 67.56 65.92 68.40 63.80 68.10 5,100 67.419 6.56%
2024-09-30 0 63.40 59.00 - 63.40 63.90 7,750 493,869 63.725 63.40 59.00 - 63.40 63.90 7,750 63.725 6.13%
2024-09-27 0 59.74 59.00 - 59.00 59.72 7,750 458,939 59.218 59.74 59.00 - 59.00 59.72 7,750 59.218 5.44%
2024-09-26 0 56.66 - - 54.62 56.30 10,700 593,727 55.489 56.66 - - 54.62 56.30 10,700 55.489 6.22%
2024-09-25 0 53.34 - - 53.00 54.30 72,150 3,874,506 53.701 53.34 - - 53.00 54.30 72,150 53.701 1.52%
2024-09-24 0 52.54 - 53.00 51.00 52.10 8,000 413,500 51.688 52.54 - 53.00 51.00 52.10 8,000 51.688 4.54%
2024-09-23 0 50.26 - 50.26 50.36 50.36 50 2,518 50.360 50.26 - 50.26 50.36 50.36 50 50.360 -0.20%
2024-09-20 0 50.36 - 53.00 50.36 50.36 100 5,036 50.360 50.36 - 53.00 50.36 50.36 100 50.360 1.21%
2024-09-19 0 49.76 - 53.00 49.28 49.34 8,000 394,510 49.314 49.76 - 53.00 49.28 49.34 8,000 49.314 2.51%
2024-09-17 0 48.54 - 53.00 - - 0 0 - 48.54 - 53.00 - - 0 - 0.71%
2024-09-16 0 48.20 - 53.00 - - 0 0 - 48.20 - 53.00 - - 0 - 0.00%
2024-09-13 0 48.20 - 53.00 48.66 48.66 650 31,629 48.660 48.20 - 53.00 48.66 48.66 650 48.660 0.58%
2024-09-12 0 47.92 - 53.00 - - 0 0 - 47.92 - 53.00 - - 0 - 0.63%
2024-09-11 0 47.62 - 53.00 - - 0 0 - 47.62 - 53.00 - - 0 - 0.00%
2024-09-10 0 47.62 - 53.00 47.50 47.50 1,000 47,500 47.500 47.62 - 53.00 47.50 47.50 1,000 47.500 0.42%
2024-09-09 0 47.42 - 47.50 47.30 47.34 8,400 397,520 47.324 47.42 - 47.50 47.30 47.34 8,400 47.324 -1.37%
2024-09-05 0 48.08 - 48.08 48.08 48.08 1,000 48,080 48.080 48.08 - 48.08 48.08 48.08 1,000 48.080 0.00%
2024-09-04 0 48.08 - 53.00 48.08 48.08 50 2,404 48.080 48.08 - 53.00 48.08 48.08 50 48.080 -0.33%
2024-09-03 0 48.24 - 53.00 48.02 48.40 7,600 365,940 48.150 48.24 - 53.00 48.02 48.40 7,600 48.150 0.42%
2024-09-02 0 48.04 - 53.00 - - 0 0 - 48.04 - 53.00 - - 0 - -1.84%
2024-08-30 0 48.94 - 53.00 49.06 49.36 40,000 1,971,185 49.280 48.94 - 53.00 49.06 49.36 40,000 49.280 2.73%
2024-08-29 0 47.64 - 53.00 - - 0 0 - 47.64 - 53.00 - - 0 - 0.13%
2024-08-28 0 47.58 - 53.00 47.90 47.90 500 23,950 47.900 47.58 - 53.00 47.90 47.90 500 47.900 -1.49%
2024-08-27 0 48.30 47.90 53.00 48.22 48.30 24,700 1,191,696 48.247 48.30 47.90 53.00 48.22 48.30 24,700 48.247 -2.90%
2024-08-26 0 49.74 - 53.00 49.80 49.80 5,000 249,000 49.800 49.74 - 53.00 49.80 49.80 5,000 49.800 0.28%
2024-08-23 0 49.60 - 53.00 49.60 49.60 100 4,960 49.600 49.60 - 53.00 49.60 49.60 100 49.600 -0.16%
2024-08-22 0 49.68 - 53.00 49.52 49.52 300 14,856 49.520 49.68 - 53.00 49.52 49.52 300 49.520 1.55%
2024-08-21 0 48.92 47.00 51.00 48.86 49.50 5,067 247,599 48.865 48.92 47.00 51.00 48.86 49.50 5,067 48.865 -1.53%
2024-08-20 0 49.68 48.74 50.50 49.64 49.76 15,500 770,020 49.679 49.68 48.74 50.50 49.64 49.76 15,500 49.679 -0.28%
2024-08-19 0 49.82 49.00 53.00 - - 0 0 - 49.82 49.00 53.00 - - 0 - 0.93%
2024-08-16 0 49.36 - 50.00 - - 0 0 - 49.36 - 50.00 - - 0 - 1.86%
2024-08-15 0 48.46 - 53.00 - - 0 0 - 48.46 - 53.00 - - 0 - -0.41%
2024-08-14 0 48.66 - 53.00 - - 0 0 - 48.66 - 53.00 - - 0 - -0.57%
2024-08-13 0 48.94 - 53.00 - - 0 0 - 48.94 - 53.00 - - 0 - 0.16%
2024-08-12 0 48.86 - 53.00 48.94 48.94 300 14,682 48.940 48.86 - 53.00 48.94 48.94 300 48.940 -0.16%
2024-08-09 0 48.94 - 53.00 49.12 49.12 150 7,368 49.120 48.94 - 53.00 49.12 49.12 150 49.120 1.49%
2024-08-08 0 48.22 - 53.00 48.80 48.80 50 2,440 48.800 48.22 - 53.00 48.80 48.80 50 48.800 -0.08%
2024-08-07 0 48.26 - 53.00 48.30 48.30 103 4,974 48.291 48.26 - 53.00 48.30 48.30 103 48.291 1.56%
2024-08-06 0 47.52 - 53.00 47.42 47.98 9,100 434,551 47.753 47.52 - 53.00 47.42 47.98 9,100 47.753 0.30%
2024-08-05 0 47.38 - 47.88 47.14 48.12 24,090 1,158,375 48.085 47.38 - 47.88 47.14 48.12 24,090 48.085 -0.88%
2024-08-02 0 47.80 - 53.00 - - 0 0 - 47.80 - 53.00 - - 0 - -1.89%
2024-08-01 0 48.72 - 53.00 48.72 48.72 1,000 48,720 48.720 48.72 - 53.00 48.72 48.72 1,000 48.720 -0.61%
2024-07-31 0 49.02 - 53.00 - - 0 0 - 49.02 - 53.00 - - 0 - 2.13%
2024-07-30 0 48.00 47.62 53.00 - - 0 0 - 48.00 47.62 53.00 - - 0 - -1.64%
2024-07-29 0 48.80 - 53.00 48.82 48.82 50 2,441 48.820 48.80 - 53.00 48.82 48.82 50 48.820 0.99%
2024-07-26 0 48.32 - 53.00 - - 0 0 - 48.32 - 53.00 - - 0 - 0.00%
2024-07-25 0 48.32 - 53.00 48.32 48.32 1,000 48,320 48.320 48.32 - 53.00 48.32 48.32 1,000 48.320 -1.27%
2024-07-24 0 48.94 - 53.00 48.86 49.00 100 4,893 48.930 48.94 - 53.00 48.86 49.00 100 48.930 -1.61%
2024-07-23 0 49.74 - 50.02 50.02 50.02 2,300 115,046 50.020 49.74 - 50.02 50.02 50.02 2,300 50.020 -1.11%
2024-07-22 0 50.30 - 53.00 50.04 50.14 7,000 350,630 50.090 50.30 - 53.00 50.04 50.14 7,000 50.090 1.13%
2024-07-19 0 49.74 - 53.00 - - 0 0 - 49.74 - 53.00 - - 0 - -1.58%
2024-07-18 0 50.54 - 53.00 - - 0 0 - 50.54 - 53.00 - - 0 - -0.35%
2024-07-17 0 50.72 - 53.00 50.54 50.86 57,150 2,897,552 50.701 50.72 - 53.00 50.54 50.86 57,150 50.701 0.60%
2024-07-16 0 50.42 - 53.00 50.44 50.44 3,500 176,540 50.440 50.42 - 53.00 50.44 50.44 3,500 50.440 -1.56%
2024-07-15 0 51.22 - 53.00 51.12 51.36 21,750 1,114,744 51.253 51.22 - 53.00 51.12 51.36 21,750 51.253 -1.39%
2024-07-12 0 51.94 - 53.00 51.66 51.66 1,500 77,490 51.660 51.94 - 53.00 51.66 51.66 1,500 51.660 2.08%
2024-07-11 0 50.88 - 53.00 50.76 50.76 10,000 507,600 50.760 50.88 - 53.00 50.76 50.76 10,000 50.760 2.09%
2024-07-10 0 49.84 - 50.60 - - 0 0 - 49.84 - 50.60 - - 0 - 0.36%
2024-07-09 0 49.66 - 49.78 49.66 49.66 250 12,415 49.660 49.66 - 49.78 49.66 49.66 250 49.660 0.28%
2024-07-08 0 49.52 - 53.00 49.52 49.60 1,107 54,827 49.528 49.52 - 53.00 49.52 49.60 1,107 49.528 -1.47%
2024-07-05 0 50.26 - 53.00 - - 0 0 - 50.26 - 53.00 - - 0 - -0.40%
2024-07-04 0 50.46 - 53.00 - - 0 0 - 50.46 - 53.00 - - 0 - 0.48%
2024-07-03 0 50.22 - 53.00 50.10 50.10 1,000 50,100 50.100 50.22 - 53.00 50.10 50.10 1,000 50.100 1.50%
2024-07-02 0 49.48 - 53.00 49.48 49.60 1,500 74,340 49.560 49.48 - 53.00 49.48 49.60 1,500 49.560 -0.40%
2024-06-28 0 49.68 49.56 53.00 - - 0 0 - 49.68 49.56 53.00 - - 0 - -1.00%
2024-06-27 0 50.18 49.90 53.00 50.56 50.56 500 25,280 50.560 50.18 49.90 53.00 50.56 50.56 500 50.560 -1.68%
2024-06-26 0 51.04 50.50 53.00 - - 0 0 - 51.04 50.50 53.00 - - 0 - 0.00%
2024-06-25 0 51.04 50.70 53.00 51.18 51.18 350 17,913 51.180 51.04 50.70 53.00 51.18 51.18 350 51.180 0.16%
2024-06-24 0 50.96 50.36 56.30 50.56 50.56 150 7,584 50.560 50.96 50.36 56.30 50.56 50.56 150 50.560 -0.12%
2024-06-21 0 51.02 50.50 56.30 50.82 51.24 5,750 293,274 51.004 51.02 50.50 56.30 50.82 51.24 5,750 51.004 -1.47%
2024-06-20 0 51.78 51.50 56.30 52.18 53.04 3,750 198,685 52.983 51.78 51.50 56.30 52.18 53.04 3,750 52.983 -1.03%
2024-06-19 0 52.32 - 56.30 - - 0 0 - 52.32 - 56.30 - - 0 - 1.47%
2024-06-18 0 51.56 50.96 56.30 - - 0 0 - 51.56 50.96 56.30 - - 0 - -0.73%
2024-06-17 0 51.94 - 56.30 - - 0 0 - 51.94 - 56.30 - - 0 - -0.27%
2024-06-14 0 52.08 - 56.30 52.14 52.14 1,500 78,210 52.140 52.08 - 56.30 52.14 52.14 1,500 52.140 -0.23%
2024-06-13 0 52.20 - 56.30 51.88 52.24 203,000 10,564,926 52.044 52.20 - 56.30 51.88 52.24 203,000 52.044 0.85%
2024-06-12 0 51.76 - 51.92 - - 0 0 - 51.76 - 51.92 - - 0 - -0.96%
2024-06-11 0 52.26 - 56.30 52.12 52.50 35,550 1,858,105 52.267 52.26 - 56.30 52.12 52.50 35,550 52.267 -0.65%
2024-06-07 0 52.60 - 56.30 52.72 53.18 1,344 71,354 53.091 52.60 - 56.30 52.72 53.18 1,344 53.091 -0.45%
2024-06-06 0 52.84 - 56.30 52.78 53.08 4,000 211,180 52.795 52.84 - 56.30 52.78 53.08 4,000 52.795 -0.04%
2024-06-05 0 52.86 - 56.30 - - 0 0 - 52.86 - 56.30 - - 0 - 0.08%
2024-06-04 0 52.82 - 56.30 - - 0 0 - 52.82 - 56.30 - - 0 - 0.30%
2024-06-03 0 52.66 - 56.30 - - 0 0 - 52.66 - 56.30 - - 0 - 1.31%
2024-05-31 0 51.98 - 56.30 51.98 52.10 1,300 67,618 52.014 51.98 - 56.30 51.98 52.10 1,300 52.014 -0.91%
2024-05-30 0 52.46 - 56.30 52.46 52.46 6,150 322,629 52.460 52.46 - 56.30 52.46 52.46 6,150 52.460 -0.83%
2024-05-29 0 52.90 - 56.30 - - 0 0 - 52.90 - 56.30 - - 0 - -1.78%
2024-05-28 0 53.86 - 56.30 - - 0 0 - 53.86 - 56.30 - - 0 - 0.00%
2024-05-27 0 53.86 - 56.30 - - 0 0 - 53.86 - 56.30 - - 0 - 0.82%
2024-05-24 0 53.42 - 56.30 - - 0 0 - 53.42 - 56.30 - - 0 - -1.15%
2024-05-23 0 54.04 - - - - 0 0 - 54.04 - - - - 0 - -1.75%
2024-05-22 0 55.00 - - 55.00 55.00 100 5,500 55.000 55.00 - - 55.00 55.00 100 55.000 -0.76%
2024-05-21 0 55.42 55.00 57.20 - - 0 0 - 55.42 55.00 57.20 - - 0 - -2.29%
2024-05-20 0 56.72 55.00 57.20 56.80 56.80 250 14,200 56.800 56.72 55.00 57.20 56.80 56.80 250 56.800 0.39%
2024-05-17 0 56.50 55.00 57.20 56.50 56.50 350 19,775 56.500 56.50 55.00 57.20 56.50 56.50 350 56.500 1.80%
2024-05-16 0 55.50 - 56.00 55.50 55.50 50 2,775 55.500 55.50 - 56.00 55.50 55.50 50 55.500 0.76%
2024-05-14 0 55.08 - 56.00 54.90 54.90 2,500 137,250 54.900 55.08 - 56.00 54.90 54.90 2,500 54.900 0.66%
2024-05-13 0 54.72 - 54.90 - - 0 0 - 54.72 - 54.90 - - 0 - 0.51%
2024-05-10 0 54.44 - 54.80 53.96 54.50 450 24,342 54.093 54.44 - 54.80 53.96 54.50 450 54.093 0.81%
2024-05-09 0 54.00 - 54.50 53.66 54.00 100 5,383 53.830 54.00 - 54.50 53.66 54.00 100 53.830 1.31%
2024-05-08 0 53.30 - 55.00 53.92 53.94 149 8,035 53.926 53.30 - 55.00 53.92 53.94 149 53.926 -1.26%
2024-05-07 0 53.98 - 55.00 53.98 54.02 250 13,497 53.988 53.98 - 55.00 53.98 54.02 250 53.988 -1.14%
2024-05-06 0 54.60 - - - - 0 0 - 54.60 - - - - 0 - 0.70%
2024-05-03 0 54.22 - 55.00 54.00 54.22 3,450 186,322 54.006 54.22 - 55.00 54.00 54.22 3,450 54.006 3.08%
2024-05-02 0 52.60 - 55.00 - - 0 0 - 52.60 - 55.00 - - 0 - 2.06%
2024-04-30 0 51.54 - 55.00 - - 0 0 - 51.54 - 55.00 - - 0 - -0.35%
2024-04-29 0 51.72 - 55.00 52.10 52.10 500 26,050 52.100 51.72 - 55.00 52.10 52.10 500 52.100 0.58%
2024-04-26 0 51.42 50.50 55.00 50.46 51.42 94,450 4,814,583 50.975 51.42 50.50 55.00 50.46 51.42 94,450 50.975 3.21%
2024-04-25 0 49.82 - 55.00 49.82 50.00 5,600 279,659 49.939 49.82 - 55.00 49.82 50.00 5,600 49.939 -0.24%
2024-04-24 0 49.94 - 55.00 49.92 49.92 2,000 99,840 49.920 49.94 - 55.00 49.92 49.92 2,000 49.920 2.50%
2024-04-23 0 48.72 - - - - 0 0 - 48.72 - - - - 0 - 2.92%
2024-04-22 0 47.34 - - - - 0 0 - 47.34 - - - - 0 - 1.63%
2024-04-19 0 46.58 - - - - 0 0 - 46.58 - - - - 0 - -1.19%
2024-04-18 0 47.14 - - - - 0 0 - 47.14 - - - - 0 - 0.86%
2024-04-17 0 46.74 - - 46.46 46.60 150 6,983 46.553 46.74 - - 46.46 46.60 150 46.553 -0.13%
2024-04-16 0 46.80 - 55.00 46.80 47.00 7,600 356,508 46.909 46.80 - 55.00 46.80 47.00 7,600 46.909 -2.26%
2024-04-15 0 47.88 47.50 47.88 47.88 47.88 1,000 47,880 47.880 47.88 47.50 47.88 47.88 47.88 1,000 47.880 -1.36%
2024-04-12 0 48.54 47.80 55.00 - - 0 0 - 48.54 47.80 55.00 - - 0 - -2.06%
2024-04-11 0 49.56 47.80 55.00 51.00 51.00 50 2,550 51.000 49.56 47.80 55.00 51.00 51.00 50 51.000 -0.08%
2024-04-10 0 49.60 - 55.00 - - 0 0 - 49.60 - 55.00 - - 0 - 1.64%
2024-04-09 0 48.80 47.80 55.00 48.64 48.84 10,302 502,209 48.749 48.80 47.80 55.00 48.64 48.84 10,302 48.749 0.08%
2024-04-08 0 48.76 47.80 55.00 - - 0 0 - 48.76 47.80 55.00 - - 0 - -0.12%
2024-04-05 0 48.82 - 55.00 - - 0 0 - 48.82 - 55.00 - - 0 - 0.00%
2024-04-03 0 48.82 - 55.00 48.78 49.00 650 31,750 48.846 48.82 - 55.00 48.78 49.00 650 48.846 -1.05%
2024-04-02 0 49.34 - 55.00 - - 0 0 - 49.34 - 55.00 - - 0 - 1.31%
2024-03-28 0 48.70 - 55.00 48.68 48.68 26,700 1,299,756 48.680 48.70 - 55.00 48.68 48.68 26,700 48.680 1.00%
2024-03-27 0 48.22 - 55.00 48.40 48.40 200 9,680 48.400 48.22 - 55.00 48.40 48.40 200 48.400 -1.11%
2024-03-26 0 48.76 - 55.00 - - 0 0 - 48.76 - 55.00 - - 0 - 0.04%
2024-03-25 0 48.74 - 55.00 48.74 48.74 550 26,807 48.740 48.74 - 55.00 48.74 48.74 550 48.740 -0.12%
2024-03-22 0 48.80 48.74 55.00 48.56 49.00 10,300 501,040 48.645 48.80 48.74 55.00 48.56 49.00 10,300 48.645 -3.33%
2024-03-21 0 50.48 - 55.00 50.58 50.60 1,200 60,719 50.599 50.48 - 55.00 50.58 50.60 1,200 50.599 1.57%
2024-03-20 0 49.70 - 55.00 - - 0 0 - 49.70 - 55.00 - - 0 - 0.00%
2024-03-19 0 49.70 - 55.00 49.70 49.70 250 12,425 49.700 49.70 - 55.00 49.70 49.70 250 49.700 -0.72%
2024-03-18 0 50.06 50.06 55.00 - - 0 0 - 50.06 50.06 55.00 - - 0 - 0.00%
2024-03-15 0 50.06 - 55.00 - - 0 0 - 50.06 - 55.00 - - 0 - -1.26%
2024-03-14 0 50.70 - 55.00 50.64 51.10 10,700 542,079 50.662 50.70 - 55.00 50.64 51.10 10,700 50.662 -0.63%
2024-03-13 0 51.02 - 55.00 50.94 51.20 10,600 541,232 51.060 51.02 - 55.00 50.94 51.20 10,600 51.060 0.63%
2024-03-12 0 50.70 - 55.00 - - 2,150 107,543 50.020 50.70 - 55.00 - - 2,150 50.020 3.43%
2024-03-11 0 49.02 - 55.00 48.84 48.84 550 26,862 48.840 49.02 - 55.00 48.84 48.84 550 48.840 1.20%
2024-03-08 0 48.44 - 55.00 - - 0 0 - 48.44 - 55.00 - - 0 - 1.04%
2024-03-07 0 47.94 - 55.00 47.76 48.86 117,852 5,701,209 48.376 47.94 - 55.00 47.76 48.86 117,852 48.376 -1.92%
2024-03-06 0 48.88 - 55.00 48.54 49.06 107,150 5,246,496 48.964 48.88 - 55.00 48.54 49.06 107,150 48.964 1.03%
2024-03-05 0 48.38 - 55.00 - - 0 0 - 48.38 - 55.00 - - 0 - -2.81%
2024-03-04 0 49.78 - 52.00 - - 0 0 - 49.78 - 52.00 - - 0 - 0.00%
2024-03-01 0 49.78 48.60 52.00 49.78 49.78 5,000 248,900 49.780 49.78 48.60 52.00 49.78 49.78 5,000 49.780 0.16%
2024-02-29 0 49.70 - 55.00 - - 600 29,964 49.940 49.70 - 55.00 - - 600 49.940 0.00%
2024-02-28 0 49.70 - 55.00 - - 750 37,395 49.860 49.70 - 55.00 - - 750 49.860 -1.35%
2024-02-27 0 50.38 - 55.00 - - 0 0 - 50.38 - 55.00 - - 0 - 0.60%
2024-02-26 0 50.08 - 51.30 50.16 50.16 3,400 170,544 50.160 50.08 - 51.30 50.16 50.16 3,400 50.160 -0.20%
2024-02-23 0 50.18 - 51.30 - - 0 0 - 50.18 - 51.30 - - 0 - 0.16%
2024-02-22 0 50.10 - 55.00 49.96 49.96 350 17,486 49.960 50.10 - 55.00 49.96 49.96 350 49.960 0.28%
2024-02-21 0 49.96 - 55.00 49.98 49.98 1,600 79,968 49.980 49.96 - 55.00 49.98 49.98 1,600 49.980 2.21%
2024-02-20 0 48.88 - 55.00 - - 0 0 - 48.88 - 55.00 - - 0 - 0.00%
2024-02-19 0 48.88 - 55.00 - - 0 0 - 48.88 - 55.00 - - 0 - -1.37%
2024-02-16 0 49.56 - 55.00 47.82 49.56 8,000 390,435 48.804 49.56 - 55.00 47.82 49.56 8,000 48.804 3.34%
2024-02-15 0 47.96 - - 47.78 47.78 3,500 167,230 47.780 47.96 - - 47.78 47.78 3,500 47.780 0.63%
2024-02-14 0 47.66 - - - - 0 0 - 47.66 - - - - 0 - 0.68%
2024-02-09 0 47.34 - - - - 0 0 - 47.34 - - - - 0 - -0.67%
2024-02-08 0 47.66 - - - - 0 0 - 47.66 - - - - 0 - -0.25%
2024-02-07 0 47.78 - 55.00 47.78 48.80 410 19,714 48.083 47.78 - 55.00 47.78 48.80 410 48.083 -0.25%
2024-02-06 0 47.90 - - 47.90 47.90 7,300 349,670 47.900 47.90 - - 47.90 47.90 7,300 47.900 4.77%
2024-02-05 0 45.72 - - 45.62 45.72 500 22,830 45.660 45.72 - - 45.62 45.72 500 45.660 -0.39%
2024-02-02 0 45.90 - - 45.90 46.00 200 9,190 45.950 45.90 - - 45.90 46.00 200 45.950 -0.17%
2024-02-01 0 45.98 45.90 - - - 0 0 - 45.98 45.90 - - - 0 - 1.32%
2024-01-31 0 45.38 - - 45.38 46.16 2,836 130,864 46.144 45.38 - - 45.38 46.16 2,836 46.144 -2.49%
2024-01-30 0 46.54 - 55.00 - - 0 0 - 46.54 - 55.00 - - 0 - -3.76%
2024-01-29 0 48.36 - 55.00 48.08 48.36 5,400 259,688 48.090 48.36 - 55.00 48.08 48.36 5,400 48.090 0.42%
2024-01-26 0 48.16 - 55.00 - - 0 0 - 48.16 - 55.00 - - 0 - -1.71%
2024-01-25 0 49.00 - 55.00 48.60 48.92 6,400 312,850 48.883 49.00 - 55.00 48.60 48.92 6,400 48.883 1.41%
2024-01-24 0 48.32 46.50 - 47.48 47.50 1,100 52,248 47.498 48.32 46.50 - 47.48 47.50 1,100 47.498 2.94%
2024-01-23 0 46.94 46.50 - 46.06 47.06 4,750 222,285 46.797 46.94 46.50 - 46.06 47.06 4,750 46.797 3.07%
2024-01-22 0 45.54 - - 45.54 46.48 9,700 448,178 46.204 45.54 - - 45.54 46.48 9,700 46.204 -2.65%
2024-01-19 0 46.78 - - - - 2,400 113,520 47.300 46.78 - - - - 2,400 47.300 -0.21%
2024-01-18 0 46.88 - - 46.76 46.76 5,000 233,800 46.760 46.88 - - 46.76 46.76 5,000 46.760 0.64%
2024-01-17 0 46.58 - 55.00 47.36 47.40 3,500 165,850 47.386 46.58 - 55.00 47.36 47.40 3,500 47.386 -4.63%
2024-01-16 0 48.84 - 55.00 49.24 49.48 5,400 266,952 49.436 48.84 - 55.00 49.24 49.48 5,400 49.436 -1.09%
2024-01-15 0 49.38 - 55.00 49.10 49.38 12,500 615,474 49.238 49.38 - 55.00 49.10 49.38 12,500 49.238 -0.52%
2024-01-12 0 49.64 - 55.00 - - 2,250 112,320 49.920 49.64 - 55.00 - - 2,250 49.920 -0.40%
2024-01-11 0 49.84 - 55.00 49.84 49.84 5,000 249,200 49.840 49.84 - 55.00 49.84 49.84 5,000 49.840 1.47%
2024-01-10 0 49.12 48.30 49.58 - - 0 0 - 49.12 48.30 49.58 - - 0 - 0.00%
2024-01-09 0 49.12 - 55.00 - - 0 0 - 49.12 - 55.00 - - 0 - 0.00%
2024-01-08 0 49.12 - 55.00 49.12 49.30 1,306 64,205 49.162 49.12 - 55.00 49.12 49.30 1,306 49.162 -2.46%
2024-01-05 0 50.36 - 55.00 50.36 50.36 2,000 100,720 50.360 50.36 - 55.00 50.36 50.36 2,000 50.360 -1.25%
2024-01-04 0 51.00 - 55.00 - - 0 0 - 51.00 - 55.00 - - 0 - -0.04%
2024-01-03 0 51.02 - 55.00 - - 0 0 - 51.02 - 55.00 - - 0 - -0.70%
2024-01-02 0 51.38 - 55.00 - - 0 0 - 51.38 - 55.00 - - 0 - -0.85%
2023-12-29 0 51.82 - 55.00 51.78 52.16 3,750 194,999 52.000 51.82 - 55.00 51.78 52.16 3,750 52.000 -0.69%
2023-12-28 0 52.18 52.18 55.00 52.18 52.26 1,686 87,925 52.150 52.18 52.18 55.00 52.18 52.26 1,686 52.150 3.94%
2023-12-27 0 50.20 49.56 55.00 50.20 50.20 300 15,060 50.200 50.20 49.56 55.00 50.20 50.20 300 50.200 1.29%
2023-12-22 0 49.56 - 55.00 49.82 49.82 100 4,982 49.820 49.56 - 55.00 49.82 49.82 100 49.820 -3.05%
2023-12-21 0 51.12 49.82 55.00 - - 0 0 - 51.12 49.82 55.00 - - 0 - 0.00%
2023-12-20 0 51.12 49.84 55.00 51.04 51.52 14,050 718,225 51.119 51.12 49.84 55.00 51.04 51.52 14,050 51.119 -0.08%
2023-12-19 0 51.16 49.82 55.00 - - 0 0 - 51.16 49.82 55.00 - - 0 - -0.62%
2023-12-18 0 51.48 51.20 55.00 - - 0 0 - 51.48 51.20 55.00 - - 0 - -1.00%
2023-12-15 0 52.00 - 55.00 52.00 52.00 200 10,400 52.000 52.00 - 55.00 52.00 52.00 200 52.000 2.56%
2023-12-14 0 50.70 49.82 55.00 - - 0 0 - 50.70 49.82 55.00 - - 0 - 0.00%
2023-12-13 0 50.70 49.82 55.00 - - 0 0 - 50.70 49.82 55.00 - - 0 - -0.43%
2023-12-12 0 50.92 49.62 55.00 50.92 50.92 150 7,638 50.920 50.92 49.62 55.00 50.92 50.92 150 50.920 1.56%
2023-12-11 0 50.14 49.62 55.00 49.86 49.86 800 39,888 49.860 50.14 49.62 55.00 49.86 49.86 800 49.860 -1.34%
2023-12-08 0 50.82 - 55.00 - - 0 0 - 50.82 - 55.00 - - 0 - 0.00%
2023-12-07 0 50.82 49.96 55.00 50.38 50.70 1,448 73,369 50.669 50.82 49.96 55.00 50.38 50.70 1,448 50.669 -1.28%
2023-12-06 0 51.48 51.36 55.00 51.70 51.78 7,100 367,218 51.721 51.48 51.36 55.00 51.70 51.78 7,100 51.721 1.62%
2023-12-05 0 50.66 - 55.00 50.66 51.40 14,500 739,720 51.015 50.66 - 55.00 50.66 51.40 14,500 51.015 -2.39%
2023-12-04 0 51.90 - 55.00 52.54 52.54 5,000 262,700 52.540 51.90 - 55.00 52.54 52.54 5,000 52.540 -1.96%
2023-12-01 0 52.94 - 55.00 53.10 53.10 6,100 323,910 53.100 52.94 - 55.00 53.10 53.10 6,100 53.100 -0.30%
2023-11-30 0 53.10 - 55.00 53.10 53.10 2,050 108,855 53.100 53.10 - 55.00 53.10 53.10 2,050 53.100 0.15%
2023-11-29 0 53.02 - 55.00 53.20 53.20 500 26,600 53.200 53.02 - 55.00 53.20 53.20 500 53.200 -1.23%
2023-11-28 0 53.68 53.20 55.00 53.82 53.82 5,000 269,100 53.820 53.68 53.20 55.00 53.82 53.82 5,000 53.820 -0.30%
2023-11-27 0 53.84 53.20 55.00 53.80 53.80 100 5,380 53.800 53.84 53.20 55.00 53.80 53.80 100 53.800 -0.30%
2023-11-24 0 54.00 53.90 - 53.94 54.06 7,750 418,427 53.991 54.00 53.90 - 53.94 54.06 7,750 53.991 -2.14%
2023-11-23 0 55.18 - - 54.46 54.46 50 2,723 54.460 55.18 - - 54.46 54.46 50 54.460 1.40%
2023-11-22 0 54.42 - - - - 0 0 - 54.42 - - - - 0 - 0.00%
2023-11-21 0 54.42 - 55.50 54.42 54.72 15,600 851,122 54.559 54.42 - 55.50 54.42 54.72 15,600 54.559 0.07%
2023-11-20 0 54.38 - - - - 0 0 - 54.38 - - - - 0 - 1.87%
2023-11-17 0 53.38 52.90 - 53.20 53.48 9,550 508,951 53.293 53.38 52.90 - 53.20 53.48 9,550 53.293 -2.31%
2023-11-16 0 54.64 - - - - 0 0 - 54.64 - - - - 0 - -0.83%
2023-11-15 0 55.10 - - 54.60 54.66 400 21,846 54.615 55.10 - - 54.60 54.66 400 54.615 2.95%
2023-11-14 0 53.52 52.60 - - - 0 0 - 53.52 52.60 - - - 0 - 0.00%
2023-11-13 0 53.52 52.60 - - - 0 0 - 53.52 52.60 - - - 0 - 0.94%
2023-11-10 0 53.02 52.90 - - - 0 0 - 53.02 52.90 - - - 0 - -2.25%
2023-11-09 0 54.24 - - - - 0 0 - 54.24 - - - - 0 - -0.18%
2023-11-08 0 54.34 - - 54.50 54.50 200 10,900 54.500 54.34 - - 54.50 54.50 200 54.500 -0.37%
2023-11-07 0 54.54 - - 54.96 54.96 186 10,222 54.957 54.54 - - 54.96 54.96 186 54.957 -1.37%
2023-11-06 0 55.30 55.28 55.76 - - 0 0 - 55.30 55.28 55.76 - - 0 - 2.90%
2023-11-03 0 53.74 - - - - 0 0 - 53.74 - - - - 0 - 2.67%
2023-11-02 0 52.34 - - - - 0 0 - 52.34 - - - - 0 - 0.19%
2023-11-01 0 52.24 52.14 - - - 0 0 - 52.24 52.14 - - - 0 - 0.00%
2023-10-31 0 52.24 52.22 - 52.22 52.22 4,500 234,990 52.220 52.24 52.22 - 52.22 52.22 4,500 52.220 -1.88%
2023-10-30 0 53.24 - - - - 0 0 - 53.24 - - - - 0 - 0.45%
2023-10-27 0 53.00 - - 51.90 52.32 350 18,186 51.960 53.00 - - 51.90 52.32 350 51.960 2.12%
2023-10-26 0 51.90 - - 51.90 52.12 200 10,397 51.985 51.90 - - 51.90 52.12 200 51.985 0.35%
2023-10-25 0 51.72 - - - - 0 0 - 51.72 - - - - 0 - 1.53%
2023-10-24 0 50.94 49.90 - 50.68 50.68 200 10,136 50.680 50.94 49.90 - 50.68 50.68 200 50.680 -1.39%
2023-10-20 0 51.66 - - - - 0 0 - 51.66 - - - - 0 - -0.88%
2023-10-19 0 52.12 - - - - 0 0 - 52.12 - - - - 0 - -3.16%
2023-10-18 0 53.82 - - - - 0 0 - 53.82 - - - - 0 - 0.00%
2023-10-17 0 53.82 - - - - 0 0 - 53.82 - - - - 0 - 0.00%
2023-10-16 0 53.82 - - - - 0 0 - 53.82 - - - - 0 - -1.14%
2023-10-13 0 54.44 - 56.50 - - 0 0 - 54.44 - 56.50 - - 0 - -2.79%
2023-10-12 0 56.00 - - 55.96 55.96 3,500 195,860 55.960 56.00 - - 55.96 55.96 3,500 55.960 1.45%
2023-10-11 0 55.20 - - - - 0 0 - 55.20 - - - - 0 - 1.88%
2023-10-10 0 54.18 - - - - 0 0 - 54.18 - - - - 0 - 0.44%
2023-10-09 0 53.94 - - 53.80 54.24 3,734 200,977 53.824 53.94 - - 53.80 54.24 3,734 53.824 0.67%
2023-10-06 0 53.58 - - 53.34 53.34 3,500 186,690 53.340 53.58 - - 53.34 53.34 3,500 53.340 1.36%
2023-10-05 0 52.86 - - 52.90 53.08 7,000 370,930 52.990 52.86 - - 52.90 53.08 7,000 52.990 0.57%
2023-10-04 0 52.56 - - 52.38 52.38 300 15,714 52.380 52.56 - - 52.38 52.38 300 52.380 -1.13%
2023-10-03 0 53.16 - - 53.16 53.16 300 15,948 53.160 53.16 - - 53.16 53.16 300 53.160 -2.64%
2023-09-29 0 54.60 53.16 - - - 0 0 - 54.60 53.16 - - - 0 - 2.44%
2023-09-28 0 53.30 53.16 - - - 0 0 - 53.30 53.16 - - - 0 - -1.44%
2023-09-27 0 54.08 53.18 - 53.86 54.14 3,550 191,217 53.864 54.08 53.18 - 53.86 54.14 3,550 53.864 1.50%
2023-09-26 0 53.28 53.28 - 53.28 53.78 6,050 325,269 53.764 53.28 53.28 - 53.28 53.78 6,050 53.763 -1.84%
2023-09-25 0 54.28 - 54.38 - - 0 0 - 54.28 - 54.38 - - 0 - -1.60%
2023-09-22 0 55.16 53.36 - - - 0 0 - 55.16 53.36 - - - 0 - 2.41%
2023-09-21 0 53.86 53.36 53.86 - - 0 0 - 53.86 53.36 53.86 - - 0 - -1.89%
2023-09-20 0 54.90 53.80 55.50 - - 0 0 - 54.90 53.80 55.50 - - 0 - -1.08%
2023-09-19 0 55.50 - - - - 0 0 - 55.50 - - - - 0 - -0.14%
2023-09-18 0 55.58 - 55.80 - - 0 0 - 55.58 - 55.80 - - 0 - -0.75%
2023-09-15 0 56.00 - - - - 0 0 - 56.00 - - - - 0 - 0.11%
2023-09-14 0 55.94 - - - - 0 0 - 55.94 - - - - 0 - -0.18%
2023-09-13 0 56.04 - - - - 0 0 - 56.04 - - - - 0 - -0.21%
2023-09-12 0 56.16 - - - - 0 0 - 56.16 - - - - 0 - 0.00%
2023-09-11 0 56.16 53.80 - 55.66 55.66 3,500 194,810 55.660 56.16 53.80 - 55.66 55.66 3,500 55.660 -0.25%
2023-09-07 0 56.30 - - 56.10 57.12 21,679 1,219,250 56.241 56.30 - - 56.10 57.12 21,679 56.241 -1.95%
2023-09-06 0 57.42 - 57.50 57.42 57.42 5,000 287,100 57.420 57.42 - 57.50 57.42 57.42 5,000 57.420 -0.69%
2023-09-05 0 57.82 - - - - 0 0 - 57.82 - - - - 0 - -1.83%
2023-09-04 0 58.90 - - - - 0 0 - 58.90 - - - - 0 - 3.30%
2023-08-31 0 57.02 - - 57.02 57.02 99 5,632 56.889 57.02 - - 57.02 57.02 99 56.889 -0.87%
2023-08-30 0 57.52 - - 57.52 57.52 300 17,256 57.520 57.52 - - 57.52 57.52 300 57.520 0.28%
2023-08-29 0 57.36 - - 57.36 57.36 3,500 200,760 57.360 57.36 - - 57.36 57.36 3,500 57.360 2.25%
2023-08-28 0 56.10 - - - - 0 0 - 56.10 - - - - 0 - 0.65%
2023-08-25 0 55.74 - - - - 0 0 - 55.74 - - - - 0 - -1.45%
2023-08-24 0 56.56 - - 55.20 55.20 100 5,520 55.200 56.56 - - 55.20 55.20 100 55.200 2.43%
2023-08-23 0 55.22 - - 55.22 55.22 100 5,522 55.220 55.22 - - 55.22 55.22 100 55.220 0.36%
2023-08-22 0 55.02 53.80 - 54.50 54.60 10,500 572,950 54.567 55.02 53.80 - 54.50 54.60 10,500 54.567 0.99%
2023-08-21 0 54.48 53.80 - 54.44 54.92 6,700 367,196 54.805 54.48 53.80 - 54.44 54.92 6,700 54.805 -1.27%
2023-08-18 0 55.18 54.60 57.00 56.34 56.34 5,000 281,700 56.340 55.18 54.60 57.00 56.34 56.34 5,000 56.340 -2.47%
2023-08-17 0 56.58 - 57.00 55.24 56.30 5,500 307,530 55.915 56.58 - 57.00 55.24 56.30 5,500 55.915 0.50%
2023-08-16 0 56.30 - - 56.24 56.70 13,100 739,568 56.456 56.30 - - 56.24 56.70 13,100 56.456 -1.40%
2023-08-15 0 57.10 - - 57.06 57.46 10,200 584,106 57.265 57.10 - - 57.06 57.46 10,200 57.265 -0.90%
2023-08-14 0 57.62 - - 57.32 57.34 5,500 315,360 57.338 57.62 - - 57.32 57.34 5,500 57.338 -2.17%
2023-08-11 0 58.90 - - 58.96 59.04 7,000 413,000 59.000 58.90 - - 58.96 59.04 7,000 59.000 -1.07%
2023-08-10 0 59.54 - - - - 0 0 - 59.54 - - - - 0 - 0.57%
2023-08-09 0 59.20 58.84 - 58.84 58.86 7,000 411,950 58.850 59.20 58.84 - 58.84 58.86 7,000 58.850 -0.17%
2023-08-08 0 59.30 - - 59.34 59.34 1,500 89,010 59.340 59.30 - - 59.34 59.34 1,500 59.340 -2.85%
2023-08-07 0 61.04 - - 61.06 61.06 163 9,952 61.055 61.04 - - 61.06 61.06 163 61.055 -0.65%
2023-08-04 0 61.44 - - 61.46 61.46 150 9,219 61.460 61.44 - - 61.46 61.46 150 61.460 1.65%
2023-08-03 0 60.44 - - - - 0 0 - 60.44 - - - - 0 - -0.23%
2023-08-02 0 60.58 59.00 - - - 0 0 - 60.58 59.00 - - - 0 - -2.70%
2023-08-01 0 62.26 59.00 64.00 62.42 62.42 100 6,242 62.420 62.26 59.00 64.00 62.42 62.42 100 62.420 -0.38%
2023-07-31 0 62.50 59.00 64.00 62.50 62.50 300 18,750 62.500 62.50 59.00 64.00 62.50 62.50 300 62.500 1.86%
2023-07-28 0 61.36 59.80 62.00 59.80 61.36 12,450 748,499 60.120 61.36 59.80 62.00 59.80 61.36 12,450 60.120 1.86%
2023-07-27 0 60.24 - 61.00 60.00 60.22 300 18,022 60.073 60.24 - 61.00 60.00 60.22 300 60.073 1.89%
2023-07-26 0 59.12 - 60.00 59.00 59.20 17,200 1,016,067 59.074 59.12 - 60.00 59.00 59.20 17,200 59.074 -0.47%
2023-07-25 0 59.40 - 60.00 58.64 58.64 1,000 58,640 58.640 59.40 - 60.00 58.64 58.64 1,000 58.640 4.32%
2023-07-24 0 56.94 - 60.00 57.08 57.08 100 5,708 57.080 56.94 - 60.00 57.08 57.08 100 57.080 -1.28%
2023-07-21 0 57.68 - 60.00 - - 0 0 - 57.68 - 60.00 - - 0 - 0.28%
2023-07-20 0 57.52 - 60.00 57.56 57.56 1,000 57,560 57.560 57.52 - 60.00 57.56 57.56 1,000 57.560 -0.07%
2023-07-19 0 57.56 - 57.88 57.56 57.56 300 17,268 57.560 57.56 - 57.88 57.56 57.56 300 57.560 -0.55%
2023-07-18 0 57.88 55.50 59.38 57.88 57.96 400 23,168 57.920 57.88 55.50 59.38 57.88 57.96 400 57.920 -2.53%
2023-07-14 0 59.38 - 60.00 59.38 59.40 550 32,668 59.396 59.38 - 60.00 59.38 59.40 550 59.396 0.30%
2023-07-13 0 59.20 58.52 60.00 58.00 59.38 17,850 1,056,324 59.178 59.20 58.52 60.00 58.00 59.38 17,850 59.178 3.17%
2023-07-12 0 57.38 - 58.00 57.22 57.74 20,000 1,149,073 57.454 57.38 - 58.00 57.22 57.74 20,000 57.454 1.52%
2023-07-11 0 56.52 - 58.00 56.52 57.02 5,500 311,194 56.581 56.52 - 58.00 56.52 57.02 5,500 56.581 1.33%
2023-07-10 0 55.78 - 58.00 55.36 56.52 33,300 1,860,643 55.875 55.78 - 58.00 55.36 56.52 33,300 55.875 0.76%
2023-07-07 0 55.36 - 58.00 55.36 55.54 5,280 293,214 55.533 55.36 - 58.00 55.36 55.54 5,280 55.533 -0.82%
2023-07-06 0 55.82 55.50 58.00 55.80 56.82 18,800 1,060,320 56.400 55.82 55.50 58.00 55.80 56.82 18,800 56.400 -1.59%
2023-07-05 0 56.72 55.50 58.00 56.72 57.74 18,850 1,076,351 57.101 56.72 55.50 58.00 56.72 57.74 18,850 57.101 -1.83%
2023-07-04 0 57.78 55.50 58.00 57.34 57.92 26,200 1,510,216 57.642 57.78 55.50 58.00 57.34 57.92 26,200 57.642 0.77%
2023-07-03 0 57.34 55.50 58.00 56.84 57.40 5,500 312,862 56.884 57.34 55.50 58.00 56.84 57.40 5,500 56.884 2.72%
2023-06-30 0 55.82 55.50 57.00 55.66 56.30 6,500 364,514 56.079 55.82 55.50 57.00 55.66 56.30 6,500 56.079 -0.39%
2023-06-29 0 56.04 55.00 57.00 56.04 56.24 10,200 572,548 56.132 56.04 55.00 57.00 56.04 56.24 10,200 56.132 -1.20%
2023-06-28 0 56.72 56.56 57.00 56.44 56.72 5,050 285,036 56.443 56.72 56.56 57.00 56.44 56.72 5,050 56.443 0.04%
2023-06-27 0 56.70 56.22 60.00 56.62 56.62 5,000 283,100 56.620 56.70 56.22 60.00 56.62 56.62 5,000 56.620 1.94%
2023-06-26 0 55.62 55.00 60.00 55.46 55.70 1,500 83,310 55.540 55.62 55.00 60.00 55.46 55.70 1,500 55.540 -1.21%
2023-06-23 0 56.30 55.00 60.00 56.30 57.00 250 14,215 56.860 56.30 55.00 60.00 56.30 57.00 250 56.860 -1.40%
2023-06-21 0 57.10 57.00 61.00 57.10 57.10 1,000 57,100 57.100 57.10 57.00 61.00 57.10 57.10 1,000 57.100 -3.19%
2023-06-20 0 58.98 57.00 61.00 59.02 59.02 5,000 295,100 59.020 58.98 57.00 61.00 59.02 59.02 5,000 59.020 -1.37%
2023-06-19 0 59.80 55.00 61.00 59.40 60.34 5,100 304,887 59.782 59.80 55.00 61.00 59.40 60.34 5,100 59.782 -0.89%
2023-06-16 0 60.34 - 60.80 60.34 60.34 3,500 211,190 60.340 60.34 - 60.80 60.34 60.34 3,500 60.340 0.90%
2023-06-15 0 59.80 53.50 62.00 59.00 59.00 200 11,800 59.000 59.80 53.50 62.00 59.00 59.00 200 59.000 3.03%
2023-06-14 0 58.04 53.50 62.00 57.92 59.00 3,050 176,802 57.968 58.04 53.50 62.00 57.92 59.00 3,050 57.968 -0.17%
2023-06-13 0 58.14 53.50 59.00 57.72 57.72 5,000 288,600 57.720 58.14 53.50 59.00 57.72 57.72 5,000 57.720 1.29%
2023-06-12 0 57.40 57.22 58.00 57.32 57.40 5,050 289,470 57.321 57.40 57.22 58.00 57.32 57.40 5,050 57.321 0.28%
2023-06-09 0 57.24 53.50 59.00 57.14 57.14 5,000 285,700 57.140 57.24 53.50 59.00 57.14 57.14 5,000 57.140 1.10%
2023-06-08 0 56.62 53.50 60.00 56.00 56.90 16,350 923,589 56.489 56.62 53.50 60.00 56.00 56.90 16,350 56.489 0.18%
2023-06-07 0 56.52 53.50 61.00 56.06 57.14 23,125 1,310,089 56.653 56.52 53.50 61.00 56.06 57.14 23,125 56.652 1.29%
2023-06-06 0 55.80 53.50 61.00 55.70 57.06 23,400 1,315,974 56.238 55.80 53.50 61.00 55.70 57.06 23,400 56.238 -0.46%
2023-06-05 0 56.06 55.90 61.00 55.90 55.90 50 2,795 55.900 56.06 55.90 61.00 55.90 55.90 50 55.900 0.29%
2023-06-02 0 55.90 - 61.00 - - 0 0 - 55.90 - 61.00 - - 0 - 4.33%
2023-06-01 0 53.58 - 61.00 - - 0 0 - 53.58 - 61.00 - - 0 - 0.00%
2023-05-31 0 53.58 - 61.00 - - 0 0 - 53.58 - 61.00 - - 0 - -1.76%
2023-05-30 0 54.54 - 61.00 - - 0 0 - 54.54 - 61.00 - - 0 - 1.00%
2023-05-29 0 54.00 - 61.00 53.96 55.06 24,510 1,331,045 54.306 54.00 - 61.00 53.96 55.06 24,510 54.306 -1.64%
2023-05-25 0 54.90 - - 54.90 55.16 1,200 65,914 54.928 54.90 - - 54.90 55.16 1,200 54.928 -2.24%
2023-05-24 0 56.16 - 62.00 56.30 56.30 50 2,815 56.300 56.16 - 62.00 56.30 56.30 50 56.300 -1.13%
2023-05-23 0 56.80 - 62.00 56.80 57.78 650 36,969 56.875 56.80 - 62.00 56.80 57.78 650 56.875 -1.22%
2023-05-22 0 57.50 - 61.68 57.46 57.46 2,500 143,650 57.460 57.50 - 61.68 57.46 57.46 2,500 57.460 1.59%
2023-05-19 0 56.60 - 61.68 56.60 56.60 2,700 152,820 56.600 56.60 - 61.68 56.60 56.60 2,700 56.600 -2.14%
2023-05-18 0 57.84 - 57.84 57.84 57.84 550 31,812 57.840 57.84 - 57.84 57.84 57.84 550 57.840 0.66%
2023-05-17 0 57.46 - 61.68 - - 0 0 - 57.46 - 61.68 - - 0 - -1.34%
2023-05-16 0 58.24 - 62.00 - - 0 0 - 58.24 - 62.00 - - 0 - 0.17%
2023-05-15 0 58.14 - 64.00 - - 0 0 - 58.14 - 64.00 - - 0 - 1.75%
2023-05-12 0 57.14 - 64.00 57.06 57.70 23,650 1,356,381 57.352 57.14 - 64.00 57.06 57.70 23,650 57.352 -0.42%
2023-05-11 0 57.38 - 64.00 - - 0 0 - 57.38 - 64.00 - - 0 - 0.00%
2023-05-10 0 57.38 - 57.38 - - 0 0 - 57.38 - 57.38 - - 0 - -0.07%
2023-05-09 0 57.42 - 64.00 - - 0 0 - 57.42 - 64.00 - - 0 - -2.84%
2023-05-08 0 59.10 - 64.00 59.10 59.10 169 9,987 59.095 59.10 - 64.00 59.10 59.10 169 59.095 0.51%
2023-05-05 0 58.80 - 61.68 58.76 58.80 8,500 499,660 58.784 58.80 - 61.68 58.76 58.80 8,500 58.784 0.44%
2023-05-04 0 58.54 - 58.54 58.36 58.54 10,000 584,800 58.480 58.54 - 58.54 58.36 58.54 10,000 58.480 1.46%
2023-05-03 0 57.70 - 61.68 57.70 57.70 500 28,850 57.700 57.70 - 61.68 57.70 57.70 500 57.700 -1.87%
2023-05-02 0 58.80 57.70 61.68 58.42 58.80 1,600 93,499 58.437 58.80 57.70 61.68 58.42 58.80 1,600 58.437 0.14%
2023-04-28 0 58.72 - 61.68 58.70 59.32 34,550 2,036,347 58.939 58.72 - 61.68 58.70 59.32 34,550 58.939 0.03%
2023-04-27 0 58.70 57.70 61.68 58.70 58.70 300 17,610 58.700 58.70 57.70 61.68 58.70 58.70 300 58.700 0.27%
2023-04-26 0 58.54 57.70 61.68 58.14 58.42 550 31,991 58.166 58.54 57.70 61.68 58.14 58.42 550 58.165 0.38%
2023-04-25 0 58.32 57.70 - - - 0 0 - 58.32 57.70 - - - 0 - -2.02%
2023-04-24 0 59.52 - 60.00 - - 0 0 - 59.52 - 60.00 - - 0 - -0.43%
2023-04-21 0 59.78 - 60.78 - - 0 0 - 59.78 - 60.78 - - 0 - -2.22%
2023-04-20 0 61.14 - 61.68 - - 0 0 - 61.14 - 61.68 - - 0 - -0.20%
2023-04-19 0 61.26 60.90 61.68 - - 0 0 - 61.26 60.90 61.68 - - 0 - -1.19%
2023-04-18 0 62.00 60.90 63.88 - - 0 0 - 62.00 60.90 63.88 - - 0 - 0.00%
2023-04-17 0 62.00 60.90 63.88 61.30 61.30 1,500 91,950 61.300 62.00 60.90 63.88 61.30 61.30 1,500 61.300 1.14%
2023-04-14 0 61.30 61.00 63.88 - - 0 0 - 61.30 61.00 63.88 - - 0 - 0.00%
2023-04-13 0 61.30 60.90 - 61.30 61.30 800 49,040 61.300 61.30 60.90 - 61.30 61.30 800 61.300 0.10%
2023-04-12 0 61.24 - 63.88 61.56 61.56 212 13,052 61.566 61.24 - 63.88 61.56 61.56 212 61.566 -1.23%
2023-04-11 0 62.00 - 63.88 62.00 62.00 2,450 151,900 62.000 62.00 - 63.88 62.00 62.00 2,450 62.000 -0.29%
2023-04-06 0 62.18 - - - - 0 0 - 62.18 - - - - 0 - -0.22%
2023-04-04 0 62.32 - - - - 0 0 - 62.32 - - - - 0 - -0.22%
2023-04-03 0 62.46 57.70 - 62.44 62.68 12,000 751,020 62.585 62.46 57.70 - 62.44 62.68 12,000 62.585 -0.76%
2023-03-31 0 62.94 - - - - 0 0 - 62.94 - - - - 0 - 1.39%
2023-03-30 0 62.08 - - - - 0 0 - 62.08 - - - - 0 - 0.00%
2023-03-29 0 62.08 57.70 - 62.32 62.32 50 3,116 62.320 62.08 57.70 - 62.32 62.32 50 62.320 2.88%
2023-03-28 0 60.34 58.50 - - - 0 0 - 60.34 58.50 - - - 0 - 0.17%
2023-03-27 0 60.24 58.50 - 60.00 60.34 4,500 271,134 60.252 60.24 58.50 - 60.00 60.34 4,500 60.252 -1.76%
2023-03-24 0 61.32 58.50 - - - 0 0 - 61.32 58.50 - - - 0 - 0.00%
2023-03-23 0 61.32 58.50 - - - 0 0 - 61.32 58.50 - - - 0 - 2.17%
2023-03-22 0 60.02 - - 60.30 60.30 3,500 211,050 60.300 60.02 - - 60.30 60.30 3,500 60.300 1.42%
2023-03-21 0 59.18 57.70 - 58.72 58.72 5,000 293,600 58.720 59.18 57.70 - 58.72 58.72 5,000 58.720 1.86%
2023-03-20 0 58.10 57.70 - 57.76 57.76 3,500 202,160 57.760 58.10 57.70 - 57.76 57.76 3,500 57.760 -2.61%
2023-03-17 0 59.66 57.70 - - - 0 0 - 59.66 57.70 - - - 0 - 1.98%
2023-03-16 0 58.50 57.70 - - - 0 0 - 58.50 57.70 - - - 0 - -1.05%
2023-03-15 0 59.12 - - - - 0 0 - 59.12 - - - - 0 - 0.75%
2023-03-14 0 58.68 57.70 - 58.68 58.82 8,000 470,420 58.803 58.68 57.70 - 58.68 58.82 8,000 58.803 -1.25%
2023-03-13 0 59.42 - - 59.42 59.42 200 11,884 59.420 59.42 - - 59.42 59.42 200 59.420 1.61%
2023-03-10 0 58.48 57.70 - - - 0 0 - 58.48 57.70 - - - 0 - -3.34%
2023-03-09 0 60.50 - - - - 0 0 - 60.50 - - - - 0 - -0.72%
2023-03-08 0 60.94 60.68 - 60.94 61.32 4,500 275,560 61.236 60.94 60.68 - 60.94 61.32 4,500 61.236 -2.90%
2023-03-07 0 62.76 - - 63.38 64.04 556 35,342 63.565 62.76 - - 63.38 64.04 556 63.565 -1.20%
2023-03-06 0 63.52 - - - - 0 0 - 63.52 - - - - 0 - -0.13%
2023-03-03 0 63.60 - - 63.78 63.78 1,000 63,780 63.780 63.60 - - 63.78 63.78 1,000 63.780 1.02%
2023-03-02 0 62.96 - - 63.22 63.22 500 31,610 63.220 62.96 - - 63.22 63.22 500 63.220 -0.60%
2023-03-01 0 63.34 62.38 - 62.42 62.42 3,600 224,712 62.420 63.34 62.38 - 62.42 62.42 3,600 62.420 4.45%
2023-02-28 0 60.64 - - - - 0 0 - 60.64 - - - - 0 - -0.72%
2023-02-27 0 61.08 60.78 - - - 0 0 - 61.08 60.78 - - - 0 - 0.00%
2023-02-24 0 61.08 - - - - 0 0 - 61.08 - - - - 0 - -2.68%
2023-02-23 0 62.76 - - 62.68 62.76 700 43,892 62.703 62.76 - - 62.68 62.76 700 62.703 0.54%
2023-02-22 0 62.42 - - - - 0 0 - 62.42 - - - - 0 - -1.42%
2023-02-21 0 63.32 - - - - 0 0 - 63.32 - - - - 0 - -2.13%
2023-02-20 0 64.70 - - - - 0 0 - 64.70 - - - - 0 - 0.12%
2023-02-17 0 64.62 - - - - 0 0 - 64.62 - - - - 0 - -1.61%
2023-02-16 0 65.68 - 67.80 65.96 65.96 250 16,490 65.960 65.68 - 67.80 65.96 65.96 250 65.960 1.20%
2023-02-15 0 64.90 - 67.68 64.90 64.90 300 19,470 64.900 64.90 - 67.68 64.90 64.90 300 64.900 -1.79%
2023-02-14 0 66.08 65.70 67.68 - - 0 0 - 66.08 65.70 67.68 - - 0 - 0.00%
2023-02-13 0 66.08 - 67.68 - - 0 0 - 66.08 - 67.68 - - 0 - 0.00%
2023-02-10 0 66.08 - 68.68 67.80 67.80 1,400 94,920 67.800 66.08 - 68.68 67.80 67.80 1,400 67.800 -2.31%
2023-02-09 0 67.64 - 68.68 66.96 66.96 2,000 133,920 66.960 67.64 - 68.68 66.96 66.96 2,000 66.960 1.44%
2023-02-08 0 66.68 - 68.68 - - 0 0 - 66.68 - 68.68 - - 0 - -0.15%
2023-02-07 0 66.78 - 68.68 - - 0 0 - 66.78 - 68.68 - - 0 - 0.48%
2023-02-06 0 66.46 - - - - 0 0 - 66.46 - - - - 0 - -2.84%
2023-02-03 0 68.40 - - - - 0 0 - 68.40 - - - - 0 - -1.41%
2023-02-02 0 69.38 - 71.48 69.38 69.38 1,000 69,380 69.380 69.38 - 71.48 69.38 69.38 1,000 69.380 0.29%
2023-02-01 0 69.18 - - - - 0 0 - 69.18 - - - - 0 - 1.02%
2023-01-31 0 68.48 - 69.30 68.48 69.10 7,550 521,340 69.052 68.48 - 69.30 68.48 69.10 7,550 69.052 -0.93%
2023-01-30 0 69.12 - 69.20 70.16 70.16 3,500 245,560 70.160 69.12 - 69.20 70.16 70.16 3,500 70.160 -3.30%
2023-01-27 0 71.48 - - 71.40 71.40 150 10,710 71.400 71.48 - - 71.40 71.40 150 71.400 0.70%
2023-01-26 0 70.98 - - 70.70 71.00 2,700 191,262 70.838 70.98 - - 70.70 71.00 2,700 70.838 2.54%
2023-01-20 0 69.22 - - 68.90 68.90 700 48,230 68.900 69.22 - - 68.90 68.90 700 68.900 1.73%
2023-01-19 0 68.04 - - - - 0 0 - 68.04 - - - - 0 - 0.00%
2023-01-18 0 68.04 - - 67.92 67.92 100 6,792 67.920 68.04 - - 67.92 67.92 100 67.920 -0.26%
2023-01-17 0 68.22 - - 68.42 68.42 5,000 342,100 68.420 68.22 - - 68.42 68.42 5,000 68.420 -1.30%
2023-01-16 0 69.12 - 69.12 69.28 69.96 10,550 733,116 69.490 69.12 - 69.12 69.28 69.96 10,550 69.490 0.20%
2023-01-13 0 68.98 68.18 - 67.74 68.98 11,000 754,180 68.562 68.98 68.18 - 67.74 68.98 11,000 68.562 1.38%
2023-01-12 0 68.04 - - 68.56 68.56 5,000 342,800 68.560 68.04 - - 68.56 68.56 5,000 68.560 0.15%
2023-01-11 0 67.94 - - 67.94 68.40 10,200 695,380 68.175 67.94 - - 67.94 68.40 10,200 68.175 0.68%
2023-01-10 0 67.48 - - 67.48 67.48 5,000 337,400 67.480 67.48 - - 67.48 67.48 5,000 67.480 -0.88%
2023-01-09 0 68.08 60.24 68.20 67.42 68.20 5,401 364,351 67.460 68.08 60.24 68.20 67.42 68.20 5,401 67.460 2.78%
2023-01-06 0 66.24 - - 66.24 67.12 10,050 668,929 66.560 66.24 - - 66.24 67.12 10,050 66.560 -0.45%
2023-01-05 0 66.54 - - 66.54 67.50 9,000 599,752 66.639 66.54 - - 66.54 67.50 9,000 66.639 1.96%
2023-01-04 0 65.26 - - 65.04 65.04 700 45,528 65.040 65.26 - - 65.04 65.04 700 65.040 3.55%
2023-01-03 0 63.02 62.24 - 60.40 63.16 6,000 365,160 60.860 63.02 62.24 - 60.40 63.16 6,000 60.860 2.21%
2022-12-30 0 61.66 - - 62.10 62.10 5,000 310,500 62.100 61.66 - - 62.10 62.10 5,000 62.100 1.08%
2022-12-29 0 61.00 59.94 - 61.00 61.08 1,850 112,994 61.078 61.00 59.94 - 61.00 61.08 1,850 61.078 -1.10%
2022-12-28 0 61.68 - - - - 0 0 - 61.68 - - - - 0 - 0.33%
2022-12-23 0 61.48 - - - - 0 0 - 61.48 - - - - 0 - 0.00%
2022-12-22 0 61.48 61.48 - 61.24 61.50 1,250 76,615 61.292 61.48 61.48 - 61.24 61.50 1,250 61.292 3.64%
2022-12-21 0 59.32 - - 59.10 60.12 2,900 172,869 59.610 59.32 - - 59.10 60.12 2,900 59.610 0.14%
2022-12-20 0 59.24 - - 59.24 59.24 3,700 219,188 59.240 59.24 - - 59.24 59.24 3,700 59.240 -2.21%
2022-12-19 0 60.58 - - 60.50 61.78 9,150 560,263 61.231 60.58 - - 60.50 61.78 9,150 61.231 -0.88%
2022-12-16 0 61.12 - - 59.96 61.28 5,400 324,258 60.048 61.12 - - 59.96 61.28 5,400 60.048 0.56%
2022-12-15 0 60.78 - - 61.54 61.54 5,000 307,700 61.540 60.78 - - 61.54 61.54 5,000 61.540 -1.07%
2022-12-14 0 61.44 - - - - 0 0 - 61.44 - - - - 0 - 0.62%
2022-12-13 0 61.06 - - - - 0 0 - 61.06 - - - - 0 - 0.07%
2022-12-12 0 61.02 - - 61.30 61.30 350 21,455 61.300 61.02 - - 61.30 61.30 350 61.300 -2.52%
2022-12-09 0 62.60 62.60 - 61.06 62.00 7,400 453,830 61.328 62.60 62.60 - 61.06 62.00 7,400 61.328 1.79%
2022-12-08 0 61.50 - - 59.92 61.58 10,950 658,127 60.103 61.50 - - 59.92 61.58 10,950 60.103 4.27%
2022-12-07 0 58.98 - - 60.12 61.48 11,916 721,587 60.556 58.98 - - 60.12 61.48 11,916 60.556 -3.03%
2022-12-06 0 60.82 - 61.18 60.70 61.28 10,600 646,156 60.958 60.82 - 61.18 60.70 61.28 10,600 60.958 -0.23%
2022-12-05 0 60.96 - - 60.94 60.94 3,500 213,290 60.940 60.96 - - 60.94 60.94 3,500 60.940 5.50%
2022-12-02 0 57.78 - - 57.78 58.14 14,000 811,300 57.950 57.78 - - 57.78 58.14 14,000 57.950 0.21%
2022-12-01 0 57.66 - - 57.96 58.30 14,900 864,382 58.012 57.66 - - 57.96 58.30 14,900 58.012 1.48%
2022-11-30 0 56.82 - - 56.54 56.82 4,700 266,718 56.749 56.82 - - 56.54 56.82 4,700 56.749 2.93%
2022-11-29 0 55.20 - - 55.20 55.20 3,500 193,200 55.200 55.20 - - 55.20 55.20 3,500 55.200 6.36%
2022-11-28 0 51.90 - - 51.90 51.90 200 10,380 51.900 51.90 - - 51.90 51.90 200 51.900 -1.56%
2022-11-25 0 52.72 - - - - 0 0 - 52.72 - - - - 0 - -0.75%
2022-11-24 0 53.12 - - - - 0 0 - 53.12 - - - - 0 - 0.45%
2022-11-23 0 52.88 - - 52.52 52.52 300 15,756 52.520 52.88 - - 52.52 52.52 300 52.520 0.46%
2022-11-22 0 52.64 - - 52.34 52.80 3,850 201,658 52.379 52.64 - - 52.34 52.80 3,850 52.379 -2.63%
2022-11-21 0 54.06 52.80 - 53.58 54.10 3,550 190,235 53.587 54.06 52.80 - 53.58 54.10 3,550 53.587 -2.73%
2022-11-18 0 55.58 - - 56.58 56.58 3,500 198,030 56.580 55.58 - - 56.58 56.58 3,500 56.580 0.62%
2022-11-17 0 55.24 - - 54.04 55.04 7,000 381,780 54.540 55.24 - - 54.04 55.04 7,000 54.540 -1.36%
2022-11-16 0 56.00 - - 56.00 56.00 500 28,000 56.000 56.00 - - 56.00 56.00 500 56.000 0.00%
2022-11-15 0 56.00 - - 56.00 56.30 600 33,690 56.150 56.00 - - 56.00 56.30 600 56.150 3.90%
2022-11-14 0 53.90 - - 54.42 54.42 3,500 190,470 54.420 53.90 - - 54.42 54.42 3,500 54.420 2.20%
2022-11-11 0 52.74 - - 51.64 52.74 7,050 370,922 52.613 52.74 - - 51.64 52.74 7,050 52.613 9.33%
2022-11-10 0 48.24 - - 48.24 48.24 3,600 173,664 48.240 48.24 - - 48.24 48.24 3,600 48.240 -2.51%
2022-11-09 0 49.48 - - 49.64 50.00 3,600 178,740 49.650 49.48 - - 49.64 50.00 3,600 49.650 -1.83%
2022-11-08 0 50.40 48.00 - 50.40 50.40 5,000 252,000 50.400 50.40 48.00 - 50.40 50.40 5,000 50.400 -0.24%
2022-11-07 0 50.52 - - 50.34 50.54 10,500 529,760 50.453 50.52 - - 50.34 50.54 10,500 50.453 1.04%
2022-11-04 0 50.00 - - 48.00 50.00 12,100 589,930 48.755 50.00 - - 48.00 50.00 12,100 48.755 7.30%
2022-11-03 0 46.60 - - 46.90 47.00 3,600 168,850 46.903 46.60 - - 46.90 47.00 3,600 46.903 -3.04%
2022-11-02 0 48.06 48.06 48.44 46.62 46.62 3,500 163,170 46.620 48.06 48.06 48.44 46.62 46.62 3,500 46.620 2.12%
2022-11-01 0 47.06 - - 45.60 47.06 10,050 467,962 46.563 47.06 - - 45.60 47.06 10,050 46.563 7.44%
2022-10-31 0 43.80 - - 43.76 44.88 7,200 319,823 44.420 43.80 - - 43.76 44.88 7,200 44.420 -0.68%
2022-10-28 0 44.10 43.90 - 44.30 45.84 12,300 550,522 44.758 44.10 43.90 - 44.30 45.84 12,300 44.758 -4.26%
2022-10-27 0 46.06 46.06 - - - 0 0 - 46.06 46.06 - - - 0 - 0.74%
2022-10-26 0 45.72 - - 45.44 47.08 4,850 224,408 46.270 45.72 - - 45.44 47.08 4,850 46.270 0.44%
2022-10-25 0 45.52 - - 44.26 46.06 17,150 778,375 45.386 45.52 - - 44.26 46.06 17,150 45.386 0.49%
2022-10-24 0 45.30 - 46.50 45.24 48.32 32,200 1,497,243 46.498 45.30 - 46.50 45.24 48.32 32,200 46.498 -8.41%
2022-10-21 0 49.46 - - 49.56 49.56 50 2,478 49.560 49.46 - - 49.56 49.56 50 49.560 0.41%
2022-10-20 0 49.26 48.98 - 48.90 49.60 2,750 134,650 48.964 49.26 48.98 - 48.90 49.60 2,750 48.964 -3.90%
2022-10-19 0 51.26 50.30 59.92 51.60 51.60 200 10,320 51.600 51.26 50.30 59.92 51.60 51.60 200 51.600 -2.29%
2022-10-18 0 52.46 - - 51.80 52.46 2,200 115,280 52.400 52.46 - - 51.80 52.46 2,200 52.400 2.02%
2022-10-17 0 51.42 51.00 59.92 50.54 50.80 10,400 527,800 50.750 51.42 51.00 59.92 50.54 50.80 10,400 50.750 -1.64%
2022-10-14 0 52.28 48.50 - 52.82 52.82 700 36,974 52.820 52.28 48.50 - 52.82 52.82 700 52.820 1.91%
2022-10-13 0 51.30 50.50 51.74 - - 0 0 - 51.30 50.50 51.74 - - 0 - -1.91%
2022-10-12 0 52.30 50.60 59.94 - - 0 0 - 52.30 50.60 59.94 - - 0 - -0.23%
2022-10-11 0 52.42 - 60.00 53.64 53.64 250 13,410 53.640 52.42 - 60.00 53.64 53.64 250 53.640 -3.03%
2022-10-10 0 54.06 - 60.00 54.38 54.38 1,000 54,380 54.380 54.06 - 60.00 54.38 54.38 1,000 54.380 -3.77%
2022-10-07 0 56.18 - - - - 0 0 - 56.18 - - - - 0 - -1.27%
2022-10-06 0 56.90 - - - - 0 0 - 56.90 - - - - 0 - 0.00%
2022-10-05 0 56.90 - - 56.32 56.88 3,750 211,537 56.410 56.90 - - 56.32 56.88 3,750 56.410 5.76%
2022-10-03 0 53.80 - - 53.80 53.80 350 18,830 53.800 53.80 - - 53.80 53.80 350 53.800 -1.10%
2022-09-30 0 54.40 - - 54.18 54.50 500 27,106 54.212 54.40 - - 54.18 54.50 500 54.212 -0.15%
2022-09-29 0 54.48 - - 54.78 54.96 10,700 587,480 54.905 54.48 - - 54.78 54.96 10,700 54.905 -0.40%
2022-09-28 0 54.70 54.10 55.20 - - 0 0 - 54.70 54.10 55.20 - - 0 - -2.08%
2022-09-27 0 55.86 - - - - 0 0 - 55.86 - - - - 0 - 1.23%
2022-09-26 0 55.18 49.00 - - - 0 0 - 55.18 49.00 - - - 0 - 0.33%
2022-09-23 0 55.00 - - 54.94 55.00 2,550 140,169 54.968 55.00 - - 54.94 55.00 2,550 54.968 -1.79%
2022-09-22 0 56.00 - - 55.38 56.00 3,450 191,302 55.450 56.00 - - 55.38 56.00 3,450 55.450 -2.85%
2022-09-21 0 57.64 56.70 57.76 57.76 57.84 10,000 578,000 57.800 57.64 56.70 57.76 57.76 57.84 10,000 57.800 -1.81%
2022-09-20 0 58.70 - - 58.70 58.70 2,000 117,400 58.700 58.70 - - 58.70 58.70 2,000 58.700 1.63%
2022-09-19 0 57.76 56.80 - 57.58 58.10 81,700 4,724,959 57.833 57.76 56.80 - 57.58 58.10 81,700 57.833 -1.80%
2022-09-16 0 58.82 58.20 58.98 - - 0 0 - 58.82 58.20 58.98 - - 0 - -1.80%
2022-09-15 0 59.90 - - - - 0 0 - 59.90 - - - - 0 - -0.10%
2022-09-14 0 59.96 56.00 - - - 0 0 - 59.96 56.00 - - - 0 - -2.31%
2022-09-13 0 61.38 56.00 - 61.76 61.80 11,000 679,508 61.774 61.38 56.00 - 61.76 61.80 11,000 61.773 1.52%
2022-09-09 0 60.46 58.20 - - - 0 0 - 60.46 58.20 - - - 0 - 1.65%
2022-09-08 0 59.48 - - - - 0 0 - 59.48 - - - - 0 - -0.70%
2022-09-07 0 59.90 58.30 - - - 0 0 - 59.90 58.30 - - - 0 - -1.38%
2022-09-06 0 60.74 59.50 - - - 0 0 - 60.74 59.50 - - - 0 - 0.00%
2022-09-05 0 60.74 57.50 - - - 0 0 - 60.74 57.50 - - - 0 - -1.30%
2022-09-02 0 61.54 - - 61.54 61.84 350 21,554 61.583 61.54 - - 61.54 61.84 350 61.583 -1.60%
2022-09-01 0 62.54 - - - - 0 0 - 62.54 - - - - 0 - -0.64%
2022-08-31 0 62.94 - - - - 0 0 - 62.94 - - - - 0 - 0.00%
2022-08-30 0 62.94 - - - - 0 0 - 62.94 - - - - 0 - 0.00%
2022-08-29 0 62.94 - - 62.94 62.94 750 47,205 62.940 62.94 - - 62.94 62.94 750 62.940 0.00%
2022-08-26 0 62.94 - - - - 0 0 - 62.94 - - - - 0 - 0.99%
2022-08-25 0 62.32 60.30 - - - 0 0 - 62.32 60.30 - - - 0 - 3.04%
2022-08-24 0 60.48 59.74 - - - 0 0 - 60.48 59.74 - - - 0 - -1.47%
2022-08-23 0 61.38 - - - - 0 0 - 61.38 - - - - 0 - -0.23%
2022-08-22 0 61.52 - - - - 0 0 - 61.52 - - - - 0 - 0.00%
2022-08-19 0 61.52 59.00 - - - 0 0 - 61.52 59.00 - - - 0 - 0.00%
2022-08-18 0 61.52 - 61.52 - - 0 0 - 61.52 - 61.52 - - 0 - -0.45%
2022-08-17 0 61.80 - - 61.52 61.52 600 36,912 61.520 61.80 - - 61.52 61.52 600 61.520 -0.80%
2022-08-16 0 62.30 - - - - 0 0 - 62.30 - - - - 0 - -0.89%
2022-08-15 0 62.86 - - 60.00 63.24 700 43,286 61.837 62.86 - - 60.00 63.24 700 61.837 0.00%
2022-08-12 0 62.86 57.00 - 62.84 62.84 200 12,568 62.840 62.86 57.00 - 62.84 62.84 200 62.840 1.32%
2022-08-11 0 62.04 - - 61.80 61.80 100 6,180 61.800 62.04 - - 61.80 61.80 100 61.800 1.97%
2022-08-10 0 60.84 - - 60.86 60.86 350 21,301 60.860 60.84 - - 60.86 60.86 350 60.860 -2.87%
2022-08-09 0 62.64 - - - - 0 0 - 62.64 - - - - 0 - -0.48%
2022-08-08 0 62.94 - - - - 0 0 - 62.94 - - - - 0 - -0.73%
2022-08-05 0 63.40 - - - - 0 0 - 63.40 - - - - 0 - 0.67%
2022-08-04 0 62.98 - - - - 0 0 - 62.98 - - - - 0 - 2.44%
2022-08-03 0 61.48 - - - - 150 9,267 61.780 61.48 - - - - 150 61.780 0.00%
2022-08-02 0 61.48 - - 61.74 62.10 1,000 62,031 62.031 61.48 - - 61.74 62.10 1,000 62.031 -2.04%
2022-08-01 0 62.76 62.10 - 62.76 62.76 1,900 119,244 62.760 62.76 62.10 - 62.76 62.76 1,900 62.760 -1.07%
2022-07-29 0 63.44 62.10 63.50 - - 0 0 - 63.44 62.10 63.50 - - 0 - -3.00%
2022-07-28 0 65.40 63.00 - - - 0 0 - 65.40 63.00 - - - 0 - -0.18%
2022-07-27 0 65.52 - - - - 0 0 - 65.52 - - - - 0 - -0.64%
2022-07-26 0 65.94 - - 65.60 65.82 1,350 89,167 66.050 65.94 - - 65.60 65.82 1,350 66.050 0.83%
2022-07-25 0 65.40 - - 64.88 65.40 1,200 77,960 64.967 65.40 - - 64.88 65.40 1,200 64.967 -0.88%
2022-07-22 0 65.98 - - 65.98 65.98 105 6,932 66.019 65.98 - - 65.98 65.98 105 66.019 0.00%
2022-07-21 0 65.98 - - 65.98 65.98 5,000 329,900 65.980 65.98 - - 65.98 65.98 5,000 65.980 -1.46%
2022-07-20 0 66.96 - - 67.30 67.30 1,000 67,300 67.300 66.96 - - 67.30 67.30 1,000 67.300 1.30%
2022-07-19 0 66.10 63.50 - 66.10 66.10 1,000 66,100 66.100 66.10 63.50 - 66.10 66.10 1,000 66.100 0.36%
2022-07-18 0 65.86 - - 65.70 65.70 5,000 328,500 65.700 65.86 - - 65.70 65.70 5,000 65.700 0.43%
2022-07-15 0 65.58 - - - - 0 0 - 65.58 - - - - 0 - -2.29%
2022-07-14 0 67.12 - - 67.12 67.12 300 20,136 67.120 67.12 - - 67.12 67.12 300 67.120 0.00%
2022-07-13 0 67.12 - - 67.12 67.12 2,000 134,240 67.120 67.12 - - 67.12 67.12 2,000 67.120 0.63%
2022-07-12 0 66.70 - - - - 0 0 - 66.70 - - - - 0 - -1.91%
2022-07-11 0 68.00 - - - - 0 0 - 68.00 - - - - 0 - -3.49%
2022-07-08 0 70.46 - 70.50 70.46 70.46 107 7,539 70.458 70.46 - 70.50 70.46 70.46 107 70.458 2.20%
2022-07-07 0 68.94 - - - - 40,700 2,840,788 69.798 68.94 - - - - 40,700 69.798 0.00%
2022-07-06 0 68.94 - - 68.94 70.02 2,900 202,134 69.701 68.94 - - 68.94 70.02 2,900 69.701 -1.91%
2022-07-05 0 70.28 70.02 - 70.28 70.56 3,600 253,246 70.346 70.28 70.02 - 70.28 70.56 3,600 70.346 1.24%
2022-07-04 0 69.42 69.30 - - - 0 0 - 69.42 69.30 - - - 0 - 0.03%
2022-06-30 0 69.40 - - 69.40 70.22 5,950 416,449 69.991 69.40 - - 69.40 70.22 5,950 69.991 -0.89%
2022-06-29 0 70.02 - 70.60 70.06 70.60 21,150 1,474,153 69.700 70.02 - 70.60 70.06 70.60 21,150 69.700 -1.30%
2022-06-28 0 70.94 - - 70.24 70.88 19,350 1,359,512 70.259 70.94 - - 70.24 70.88 19,350 70.259 0.14%
2022-06-27 0 70.84 70.70 - - - 250 18,050 72.200 70.84 70.70 - - - 250 72.200 2.19%
2022-06-24 0 69.32 - - - - 0 0 - 69.32 - - - - 0 - 3.03%
2022-06-23 0 67.28 66.00 - - - 23,800 1,614,381 67.831 67.28 66.00 - - - 23,800 67.831 1.33%
2022-06-22 0 66.40 66.10 - 66.40 67.38 28,657 1,904,386 66.455 66.40 66.10 - 66.40 67.38 28,657 66.454 -2.01%
2022-06-21 0 67.76 66.00 - - - 0 0 - 67.76 66.00 - - - 0 - 2.02%
2022-06-20 0 66.42 66.20 - 66.00 66.00 150 9,900 66.000 66.42 66.20 - 66.00 66.00 150 66.000 0.48%
2022-06-17 0 66.10 65.00 - 64.98 64.98 45,400 3,022,261 66.570 66.10 65.00 - 64.98 64.98 45,400 66.570 1.72%
2022-06-16 0 64.98 - - 65.10 67.72 84,850 5,551,995 65.433 64.98 - - 65.10 67.72 84,850 65.433 -1.93%
2022-06-15 0 66.26 - - - - 21,200 1,408,612 66.444 66.26 - - - - 21,200 66.444 2.54%
2022-06-14 0 64.62 - - 64.00 64.00 150 9,600 64.000 64.62 - - 64.00 64.00 150 64.000 -0.31%
2022-06-13 0 64.82 60.00 - 64.82 65.36 300 19,527 65.090 64.82 60.00 - 64.82 65.36 300 65.090 -4.34%
2022-06-10 0 67.76 67.66 - 67.70 67.76 350 23,713 67.751 67.76 67.66 - 67.70 67.76 350 67.751 -0.06%
2022-06-09 0 67.80 - - 67.80 68.74 34,650 2,359,736 68.102 67.80 - - 67.80 68.74 34,650 68.102 -0.26%
2022-06-08 0 67.98 67.78 - - - 7 477 68.143 67.98 67.78 - - - 7 68.143 4.91%
2022-06-07 0 64.80 61.70 - - - 0 0 - 64.80 61.70 - - - 0 - 0.15%
2022-06-06 0 64.70 58.40 - 63.68 63.68 50 3,184 63.680 64.70 58.40 - 63.68 63.68 50 63.680 2.34%
2022-06-02 0 63.22 - - - - 0 0 - 63.22 - - - - 0 - 0.00%
2022-06-01 0 63.22 - - - - 0 0 - 63.22 - - - - 0 - 0.00%
2022-05-31 0 63.22 - - - - 0 0 - 63.22 - - - - 0 - 2.33%
2022-05-30 0 61.78 57.40 - 60.92 60.92 500 30,460 60.920 61.78 57.40 - 60.92 60.92 500 60.920 3.69%
2022-05-27 0 59.58 57.40 - - - 0 0 - 59.58 57.40 - - - 0 - 2.20%
2022-05-26 0 58.30 57.40 - - - 0 0 - 58.30 57.40 - - - 0 - -0.95%
2022-05-25 0 58.86 54.00 - - - 0 0 - 58.86 54.00 - - - 0 - 0.00%
2022-05-24 0 58.86 - 59.80 59.64 59.64 58 3,463 59.707 58.86 - 59.80 59.64 59.64 58 59.707 -1.67%
2022-05-23 0 59.86 - - 59.86 59.86 1,650 98,769 59.860 59.86 - - 59.86 59.86 1,650 59.860 -2.22%
2022-05-20 0 61.22 60.08 - - - 0 0 - 61.22 60.08 - - - 0 - 4.04%
2022-05-19 0 58.84 - - - - 500 29,170 58.340 58.84 - - - - 500 58.340 -1.87%
2022-05-18 0 59.96 57.40 - - - 0 0 - 59.96 57.40 - - - 0 - 0.10%
2022-05-17 0 59.90 57.40 - - - 0 0 - 59.90 57.40 - - - 0 - 4.25%
2022-05-16 0 57.46 53.00 - - - 0 0 - 57.46 53.00 - - - 0 - 0.17%
2022-05-13 0 57.36 - - - - 0 0 - 57.36 - - - - 0 - 1.27%
2022-05-12 0 56.64 - - - - 0 0 - 56.64 - - - - 0 - -2.65%
2022-05-11 0 58.18 57.50 - 58.48 59.00 850 50,032 58.861 58.18 57.50 - 58.48 59.00 850 58.861 3.19%
2022-05-10 0 56.38 - - 56.14 56.14 58 3,261 56.224 56.38 - - 56.14 56.14 58 56.224 -4.51%
2022-05-06 0 59.04 - - - - 0 0 - 59.04 - - - - 0 - -4.28%
2022-05-05 0 61.68 - - 61.68 61.68 150 9,252 61.680 61.68 - - 61.68 61.68 150 61.680 -0.64%
2022-05-04 0 62.08 - - - - 0 0 - 62.08 - - - - 0 - -1.99%
2022-05-03 0 63.34 - - - - 0 0 - 63.34 - - - - 0 - 0.00%
2022-04-29 0 63.34 - - 61.42 62.98 4,150 256,807 61.881 63.34 - - 61.42 62.98 4,150 61.881 7.61%
2022-04-28 0 58.86 - - - - 0 0 - 58.86 - - - - 0 - 1.45%
2022-04-27 0 58.02 57.54 - 57.52 57.52 4,000 230,080 57.520 58.02 57.54 - 57.52 57.52 4,000 57.520 0.24%
2022-04-26 0 57.88 - - 57.62 57.88 4,658 268,560 57.656 57.88 - - 57.62 57.88 4,658 57.656 1.54%
2022-04-25 0 57.00 - - 58.00 58.16 2,600 151,104 58.117 57.00 - - 58.00 58.16 2,600 58.117 -4.04%
2022-04-22 0 59.40 52.00 - 59.28 59.40 3,600 213,710 59.364 59.40 52.00 - 59.28 59.40 3,600 59.364 -1.36%
2022-04-21 0 60.22 - - - - 0 0 - 60.22 - - - - 0 - -2.90%
2022-04-20 0 62.02 - - - - 0 0 - 62.02 - - - - 0 - -0.16%
2022-04-19 0 62.12 54.50 - - - 0 0 - 62.12 54.50 - - - 0 - -2.02%
2022-04-14 0 63.40 - - - - 0 0 - 63.40 - - - - 0 - 0.51%
2022-04-13 0 63.08 62.00 - 62.70 63.08 550 34,675 63.046 63.08 62.00 - 62.70 63.08 550 63.045 0.61%
2022-04-12 0 62.70 62.70 - 61.46 61.46 1,000 61,460 61.460 62.70 62.70 - 61.46 61.46 1,000 61.460 0.97%
2022-04-11 0 62.10 59.00 - - - 0 0 - 62.10 59.00 - - - 0 - -3.24%
2022-04-08 0 64.18 62.00 67.20 64.18 64.18 50 3,209 64.180 64.18 62.00 67.20 64.18 64.18 50 64.180 -2.10%
2022-04-07 0 65.56 - 67.20 - - 0 0 - 65.56 - 67.20 - - 0 - -1.53%
2022-04-06 0 66.58 63.80 66.80 - - 0 0 - 66.58 63.80 66.80 - - 0 - -1.51%
2022-04-04 0 67.60 67.38 68.80 67.60 67.60 650 43,940 67.600 67.60 67.38 68.80 67.60 67.60 650 67.600 3.05%
2022-04-01 0 65.60 - - - - 0 0 - 65.60 - - - - 0 - 0.00%
2022-03-31 0 65.60 - - 65.60 65.60 600 39,360 65.600 65.60 - - 65.60 65.60 600 65.600 -1.12%
2022-03-30 0 66.34 - - 65.90 65.90 650 42,835 65.900 66.34 - - 65.90 65.90 650 65.900 2.22%
2022-03-29 0 64.90 58.00 - 64.86 64.86 550 35,673 64.860 64.90 58.00 - 64.86 64.86 550 64.860 1.79%
2022-03-28 0 63.76 - - 63.76 63.76 100 6,376 63.760 63.76 - - 63.76 63.76 100 63.760 -0.03%
2022-03-25 0 63.78 61.00 - 63.98 66.36 5,450 352,880 64.749 63.78 61.00 - 63.98 66.36 5,450 64.749 -4.64%
2022-03-24 0 66.88 66.44 - 67.50 67.80 750 50,331 67.108 66.88 66.44 - 67.50 67.80 750 67.108 -1.42%
2022-03-23 0 67.84 - 68.28 64.00 68.64 6,050 411,397 68.000 67.84 - 68.28 64.00 68.64 6,050 68.000 3.79%
2022-03-22 0 65.36 65.00 - 63.72 63.72 750 48,030 64.040 65.36 65.00 - 63.72 63.72 750 64.040 2.96%
2022-03-21 0 63.48 - 64.02 63.22 66.10 52,803 3,360,910 63.650 63.48 - 64.02 63.22 66.10 52,803 63.650 -0.81%
2022-03-18 0 64.00 - 64.32 61.94 64.92 24,250 1,540,265 63.516 64.00 - 64.32 61.94 64.92 24,250 63.516 -0.78%
2022-03-17 0 64.50 63.10 - 63.70 64.74 8,450 541,518 64.085 64.50 63.10 - 63.70 64.74 8,450 64.085 7.72%
2022-03-16 0 59.88 58.24 - 54.00 60.24 27,850 1,606,352 57.679 59.88 58.24 - 54.00 60.24 27,850 57.679 15.46%
2022-03-15 0 51.86 - 56.40 51.44 55.20 27,300 1,454,263 53.270 51.86 - 56.40 51.44 55.20 27,300 53.270 -8.05%
2022-03-14 0 56.40 55.20 57.90 55.52 57.98 15,950 900,320 56.446 56.40 55.20 57.90 55.52 57.98 15,950 56.446 -8.86%
2022-03-11 0 61.88 60.20 - 59.90 62.24 2,950 178,537 60.521 61.88 60.20 - 59.90 62.24 2,950 60.521 -1.78%
2022-03-10 0 63.00 - 63.90 63.00 63.00 150 9,450 63.000 63.00 - 63.90 63.00 63.00 150 63.000 1.81%
2022-03-09 0 61.88 - - 60.70 60.80 5,150 313,115 60.799 61.88 - - 60.70 60.80 5,150 60.799 -0.74%
2022-03-08 0 62.34 59.50 - 62.34 63.90 850 53,841 63.342 62.34 59.50 - 62.34 63.90 850 63.342 -2.50%
2022-03-07 0 63.94 64.00 - 63.94 66.90 1,950 126,121 64.677 63.94 64.00 - 63.94 66.90 1,950 64.677 -5.30%
2022-03-04 0 67.52 66.90 - 67.32 69.76 2,650 178,535 67.372 67.52 66.90 - 67.32 69.76 2,650 67.372 -3.49%
2022-03-03 0 69.96 69.76 - 69.96 69.96 50 3,498 69.960 69.96 69.76 - 69.96 69.96 50 69.960 -1.52%
2022-03-02 0 71.04 - - - - 0 0 - 71.04 - - - - 0 - -1.11%
2022-03-01 0 71.84 - - 71.84 71.84 1,100 79,003 71.821 71.84 - - 71.84 71.84 1,100 71.821 2.78%
2022-02-28 0 69.90 - - 69.90 69.90 50 3,495 69.900 69.90 - - 69.90 69.90 50 69.900 -1.44%
2022-02-25 0 70.92 - - 70.88 71.58 25,300 1,798,620 71.092 70.92 - - 70.88 71.58 25,300 71.092 1.90%
2022-02-24 0 69.60 69.40 - 69.36 71.50 250 17,479 69.916 69.60 69.40 - 69.36 71.50 250 69.916 -4.45%
2022-02-23 0 72.84 72.80 - - - 0 0 - 72.84 72.80 - - - 0 - 1.31%
2022-02-22 0 71.90 71.50 - 71.84 72.50 1,000 71,944 71.944 71.90 71.50 - 71.84 72.50 1,000 71.944 -3.46%
2022-02-21 0 74.48 - - 74.88 74.88 700 52,416 74.880 74.48 - - 74.88 74.88 700 74.880 -2.33%
2022-02-18 0 76.26 - 80.00 77.70 77.70 50 3,885 77.700 76.26 - 80.00 77.70 77.70 50 77.700 -0.91%
2022-02-17 0 76.96 - 80.00 76.96 76.96 450 34,632 76.960 76.96 - 80.00 76.96 76.96 450 76.960 0.00%
2022-02-16 0 76.96 - - - - 0 0 - 76.96 - - - - 0 - 1.18%
2022-02-15 0 76.06 - - 76.06 76.06 200 15,212 76.060 76.06 - - 76.06 76.06 200 76.060 0.00%
2022-02-14 0 76.06 - 88.00 - - 0 0 - 76.06 - 88.00 - - 0 - -1.07%
2022-02-11 0 76.88 - 88.00 - - 0 0 - 76.88 - 88.00 - - 0 - 0.00%
2022-02-10 0 76.88 76.00 - 76.44 76.44 950 72,618 76.440 76.88 76.00 - 76.44 76.44 950 76.440 0.76%
2022-02-09 0 76.30 - - 76.08 76.10 550 41,850 76.091 76.30 - - 76.08 76.10 550 76.091 1.41%
2022-02-08 0 75.24 - 76.00 - - 0 0 - 75.24 - 76.00 - - 0 - -1.00%
2022-02-07 0 76.00 - 88.00 75.30 76.00 14,400 1,091,765 75.817 76.00 - 88.00 75.30 76.00 14,400 75.817 -1.09%
2022-02-04 0 76.84 76.30 - 76.16 76.84 2,700 207,076 76.695 76.84 76.30 - 76.16 76.84 2,700 76.695 5.26%
2022-01-31 0 73.00 72.00 74.58 - - 0 0 - 73.00 72.00 74.58 - - 0 - 1.30%
2022-01-28 0 72.06 - - 72.00 73.00 2,500 180,597 72.239 72.06 - - 72.00 73.00 2,500 72.239 -1.69%
2022-01-27 0 73.30 72.18 74.52 73.76 74.14 900 66,612 74.013 73.30 72.18 74.52 73.76 74.14 900 74.013 -3.60%
2022-01-26 0 76.04 - - 75.38 77.34 84,964 6,461,845 76.054 76.04 - - 75.38 77.34 84,964 76.054 0.74%
2022-01-25 0 75.48 - 77.44 75.48 76.44 1,000 75,960 75.960 75.48 - 77.44 75.48 76.44 1,000 75.960 -4.43%
2022-01-24 0 78.98 - 79.22 79.38 79.46 2,350 186,611 79.409 78.98 - 79.22 79.38 79.46 2,350 79.409 -2.01%
2022-01-21 0 80.60 - 82.00 79.88 81.00 13,400 1,075,446 80.257 80.60 - 82.00 79.88 81.00 13,400 80.257 -0.27%
2022-01-20 0 80.82 - 82.00 80.70 80.82 14,150 1,142,641 80.752 80.82 - 82.00 80.70 80.82 14,150 80.752 4.91%
2022-01-19 0 77.04 76.00 88.00 - - 100 7,778 77.780 77.04 76.00 88.00 - - 100 77.780 -0.44%
2022-01-18 0 77.38 - 88.00 77.38 77.50 3,500 271,066 77.447 77.38 - 88.00 77.38 77.50 3,500 77.447 -0.72%
2022-01-17 0 77.94 77.50 88.00 - - 0 0 - 77.94 77.50 88.00 - - 0 - -0.10%
2022-01-14 0 78.02 77.68 88.00 77.52 77.58 10,000 775,500 77.550 78.02 77.68 88.00 77.52 77.58 10,000 77.550 -0.56%
2022-01-13 0 78.46 - 88.00 78.46 79.30 9,200 724,266 78.725 78.46 - 88.00 78.46 79.30 9,200 78.725 -1.01%
2022-01-12 0 79.26 78.60 - 78.28 78.28 200 15,656 78.280 79.26 78.60 - 78.28 78.28 200 78.280 4.51%
2022-01-11 0 75.84 73.00 - 75.66 76.06 1,600 121,334 75.834 75.84 73.00 - 75.66 76.06 1,600 75.834 -0.76%
2022-01-10 0 76.42 76.00 - 76.42 76.42 4,500 344,069 76.460 76.42 76.00 - 76.42 76.42 4,500 76.460 1.70%
2022-01-07 0 75.14 73.00 - - - 0 0 - 75.14 73.00 - - - 0 - 1.54%
2022-01-06 0 74.00 73.80 - 74.00 74.00 250 18,500 74.000 74.00 73.80 - 74.00 74.00 250 74.000 -0.22%
2022-01-05 0 74.16 - 74.90 74.16 75.00 5,200 388,344 74.682 74.16 - 74.90 74.16 75.00 5,200 74.682 -3.34%
2022-01-04 0 76.72 - 88.00 76.72 76.82 2,400 184,569 76.904 76.72 - 88.00 76.72 76.82 2,400 76.904 -0.72%
2022-01-03 0 77.28 - 88.00 - - 0 0 - 77.28 - 88.00 - - 0 - -0.51%
2021-12-31 0 77.68 74.80 - 77.56 77.68 2,300 178,568 77.638 77.68 74.80 - 77.56 77.68 2,300 77.638 2.64%
2021-12-30 0 75.68 74.80 75.88 75.68 75.68 650 49,192 75.680 75.68 74.80 75.88 75.68 75.68 650 75.680 -0.32%
2021-12-29 0 75.92 74.80 76.24 76.18 76.18 50 3,809 76.180 75.92 74.80 76.24 76.18 76.18 50 76.180 -0.45%
2021-12-28 0 76.26 74.82 - 76.26 76.26 500 38,130 76.260 76.26 74.82 - 76.26 76.26 500 76.260 -0.24%
2021-12-24 0 76.44 68.00 - - - 0 0 - 76.44 68.00 - - - 0 - 0.08%
2021-12-23 0 76.38 68.00 - - - 0 0 - 76.38 68.00 - - - 0 - 0.16%
2021-12-22 0 76.26 68.00 - - - 0 0 - 76.26 68.00 - - - 0 - 0.00%
2021-12-21 0 76.26 76.26 - 75.70 76.26 1,350 102,737 76.102 76.26 76.26 - 75.70 76.26 1,350 76.101 0.61%
2021-12-20 0 75.80 75.50 - 75.50 75.80 4,950 373,986 75.553 75.80 75.50 - 75.50 75.80 4,950 75.553 -1.51%
2021-12-17 0 76.96 76.78 - 76.96 77.82 1,250 96,778 77.422 76.96 76.78 - 76.96 77.82 1,250 77.422 -1.71%
2021-12-16 0 78.30 77.68 - 78.00 78.00 2,000 156,000 78.000 78.30 77.68 - 78.00 78.00 2,000 78.000 -0.74%
2021-12-15 0 78.88 79.24 - 78.88 80.00 2,600 205,904 79.194 78.88 79.24 - 78.88 80.00 2,600 79.194 -1.40%
2021-12-14 0 80.00 - - 79.58 80.50 2,550 204,304 80.119 80.00 - - 79.58 80.50 2,550 80.119 -2.10%
2021-12-13 0 81.72 80.50 - - - 0 0 - 81.72 80.50 - - - 0 - 0.00%
2021-12-10 0 81.72 80.50 - - - 0 0 - 81.72 80.50 - - - 0 - -1.14%
2021-12-09 0 82.66 82.06 - - - 850 70,067 82.432 82.66 82.06 - - - 850 82.432 2.07%
2021-12-08 0 80.98 80.98 - 80.94 80.94 100 8,094 80.940 80.98 80.98 - 80.94 80.94 100 80.940 0.80%
2021-12-07 0 80.34 79.52 - 79.32 79.32 826 65,454 79.242 80.34 79.52 - 79.32 79.32 826 79.242 3.05%
2021-12-06 0 77.96 77.80 - 78.22 79.00 1,250 98,220 78.576 77.96 77.80 - 78.22 79.00 1,250 78.576 -2.65%
2021-12-03 0 80.08 79.54 - 80.00 80.88 1,700 136,152 80.089 80.08 79.54 - 80.00 80.88 1,700 80.089 -1.77%
2021-12-02 0 81.52 80.88 - 81.50 81.50 1,800 146,916 81.620 81.52 80.88 - 81.50 81.50 1,800 81.620 -0.80%
2021-12-01 0 82.18 81.34 - 82.18 82.18 500 41,090 82.180 82.18 81.34 - 82.18 82.18 500 82.180 1.03%
2021-11-30 0 81.34 81.34 83.24 80.58 82.08 5,650 458,841 81.211 81.34 81.34 83.24 80.58 82.08 5,650 81.211 -2.28%
2021-11-29 0 83.24 - - - - 0 0 - 83.24 - - - - 0 - -0.43%
2021-11-26 0 83.60 - 84.14 83.60 85.12 950 80,028 84.240 83.60 - 84.14 83.60 85.12 950 84.240 -2.61%
2021-11-25 0 85.84 85.68 86.12 85.46 85.68 650 55,634 85.591 85.84 85.68 86.12 85.46 85.68 650 85.591 0.47%
2021-11-24 0 85.44 - 85.44 85.66 85.66 150 12,807 85.380 85.44 - 85.44 85.66 85.66 150 85.380 0.54%
2021-11-23 0 84.98 - 85.08 84.94 85.08 900 76,477 84.974 84.98 - 85.08 84.94 85.08 900 84.974 -1.55%
2021-11-22 0 86.32 - 87.00 86.32 86.32 50 4,316 86.320 86.32 - 87.00 86.32 86.32 50 86.320 0.26%
2021-11-19 0 86.10 85.00 88.00 86.00 86.16 250 21,532 86.128 86.10 85.00 88.00 86.00 86.16 250 86.128 -1.67%
2021-11-18 0 87.56 - - 87.62 87.72 750 65,775 87.700 87.56 - - 87.62 87.72 750 87.700 -1.84%
2021-11-17 0 89.20 - 90.00 89.20 89.50 550 49,075 89.227 89.20 - 90.00 89.20 89.50 550 89.227 -0.02%
2021-11-16 0 89.22 85.58 89.68 87.62 89.04 550 48,840 88.800 89.22 85.58 89.68 87.62 89.04 550 88.800 1.83%
2021-11-15 0 87.62 - - - - 0 0 - 87.62 - - - - 0 - 0.41%
2021-11-12 0 87.26 - 87.90 - - 0 0 - 87.26 - 87.90 - - 0 - 0.93%
2021-11-11 0 86.46 - - - - 0 0 - 86.46 - - - - 0 - 1.15%
2021-11-10 0 85.48 85.38 - - - 0 0 - 85.48 85.38 - - - 0 - 0.68%
2021-11-09 0 84.90 - - - - 0 0 - 84.90 - - - - 0 - 0.00%
2021-11-08 0 84.90 - - 84.90 84.90 600 50,868 84.780 84.90 - - 84.90 84.90 600 84.780 -0.79%
2021-11-05 0 85.58 84.30 - 86.40 86.68 403 34,918 86.645 85.58 84.30 - 86.40 86.68 403 86.645 -1.20%
2021-11-04 0 86.62 86.60 - 86.14 86.14 1,250 107,849 86.279 86.62 86.60 - 86.14 86.14 1,250 86.279 1.60%
2021-11-03 0 85.26 84.30 - 85.14 85.14 2,150 183,084 85.155 85.26 84.30 - 85.14 85.14 2,150 85.155 -0.91%
2021-11-02 0 86.04 - 86.50 86.44 86.44 200 17,288 86.440 86.04 - 86.50 86.44 86.44 200 86.440 0.75%
2021-11-01 0 85.40 85.00 - 85.40 86.16 750 64,430 85.907 85.40 85.00 - 85.40 86.16 750 85.907 -1.68%
2021-10-29 0 86.86 86.86 - 86.86 86.86 50 4,343 86.860 86.86 86.86 - 86.86 86.86 50 86.860 -0.50%
2021-10-28 0 87.30 86.22 - 87.30 87.74 48,050 4,207,359 87.562 87.30 86.22 - 87.30 87.74 48,050 87.562 -0.07%
2021-10-27 0 87.36 - 87.36 87.38 88.88 1,250 109,986 87.989 87.36 - 87.36 87.38 88.88 1,250 87.989 -2.63%
2021-10-26 0 89.72 - - 89.52 89.72 1,550 138,816 89.559 89.72 - - 89.52 89.72 1,550 89.559 -0.53%
2021-10-25 0 90.20 - 90.68 90.10 90.20 105 9,468 90.171 90.20 - 90.68 90.10 90.20 105 90.171 -0.42%
2021-10-22 0 90.58 - 91.80 90.50 90.70 2,300 208,270 90.552 90.58 - 91.80 90.50 90.70 2,300 90.552 0.76%
2021-10-21 0 89.90 - - 89.12 90.00 3,400 304,736 89.628 89.90 - - 89.12 90.00 3,400 89.628 -0.33%
2021-10-20 0 90.20 - 90.52 89.98 90.20 2,600 234,124 90.048 90.20 - 90.52 89.98 90.20 2,600 90.048 1.87%
2021-10-19 0 88.54 - 88.98 87.08 87.08 50 4,354 87.080 88.54 - 88.98 87.08 87.08 50 87.080 2.15%
2021-10-18 0 86.68 - 87.08 86.02 86.34 1,800 154,930 86.072 86.68 - 87.08 86.02 86.34 1,800 86.072 -0.02%
2021-10-15 0 86.70 85.20 87.08 - - 0 0 - 86.70 85.20 87.08 - - 0 - 1.98%
2021-10-12 0 85.02 85.00 87.00 84.68 86.98 10,300 876,432 85.091 85.02 85.00 87.00 84.68 86.98 10,300 85.090 -2.37%
2021-10-11 0 87.08 - - 87.00 87.46 550 47,897 87.086 87.08 - - 87.00 87.46 550 87.085 2.18%
2021-10-08 0 85.22 82.88 85.50 85.22 85.52 859 73,297 85.328 85.22 82.88 85.50 85.22 85.52 859 85.328 1.86%
2021-10-07 0 83.66 82.88 - 82.60 82.90 1,800 149,104 82.836 83.66 82.88 - 82.60 82.90 1,800 82.836 4.18%
2021-10-06 0 80.30 80.00 - 80.18 80.30 500 40,114 80.228 80.30 80.00 - 80.18 80.30 500 80.228 -0.72%
2021-10-05 0 80.88 80.70 - 80.70 80.70 300 24,210 80.700 80.88 80.70 - 80.70 80.70 300 80.700 -0.81%
2021-10-04 0 81.54 - 81.56 81.24 82.82 400 32,714 81.785 81.54 - 81.56 81.24 82.82 400 81.785 -2.23%
2021-09-30 0 83.40 83.00 - 83.20 83.44 1,100 91,760 83.418 83.40 83.00 - 83.20 83.44 1,100 83.418 -0.07%
2021-09-29 0 83.46 81.64 - 82.62 82.78 850 70,330 82.741 83.46 81.64 - 82.62 82.78 850 82.741 -0.88%
2021-09-28 0 84.20 83.60 - - - 0 0 - 84.20 83.60 - - - 0 - 1.59%
2021-09-27 0 82.88 82.76 - - - 0 0 - 82.88 82.76 - - - 0 - 0.14%
2021-09-24 0 82.76 - - 83.18 83.88 150 12,547 83.647 82.76 - - 83.18 83.88 150 83.647 -0.41%
2021-09-23 0 83.10 82.90 83.14 83.10 84.00 2,750 229,425 83.427 83.10 82.90 83.14 83.10 84.00 2,750 83.427 0.51%
2021-09-21 0 82.68 81.10 84.00 81.32 83.80 1,956 161,065 82.344 82.68 81.10 84.00 81.32 83.80 1,956 82.344 0.78%
2021-09-20 0 82.04 82.00 - 81.70 82.94 3,550 292,283 82.333 82.04 82.00 - 81.70 82.94 3,550 82.333 -3.09%
2021-09-17 0 84.66 84.28 - 83.48 83.48 1,500 125,220 83.480 84.66 84.28 - 83.48 83.48 1,500 83.480 1.80%
2021-09-16 0 83.16 82.50 - - - 0 0 - 83.16 82.50 - - - 0 - -1.24%
2021-09-15 0 84.20 84.00 - 84.20 85.30 250 21,105 84.420 84.20 84.00 - 84.20 85.30 250 84.420 -2.09%
2021-09-14 0 86.00 79.00 - 86.00 86.00 100 8,600 86.000 86.00 79.00 - 86.00 86.00 100 86.000 -1.15%
2021-09-13 0 87.00 86.18 - 86.38 87.00 560 48,691 86.948 87.00 86.18 - 86.38 87.00 560 86.948 -2.36%
2021-09-10 0 89.10 79.00 - - - 0 0 - 89.10 79.00 - - - 0 - 1.71%
2021-09-09 0 87.60 79.00 - 87.80 89.00 300 26,600 88.667 87.60 79.00 - 87.80 89.00 300 88.667 -2.75%
2021-09-08 0 90.08 79.00 90.50 90.08 90.32 2,500 225,730 90.292 90.08 79.00 90.50 90.08 90.32 2,500 90.292 -0.77%
2021-09-07 0 90.78 90.52 - 89.86 90.94 3,468 314,004 90.543 90.78 90.52 - 89.86 90.94 3,468 90.543 1.68%
2021-09-06 0 89.28 79.00 - 88.78 89.28 250 22,245 88.980 89.28 79.00 - 88.78 89.28 250 88.980 1.78%
2021-09-03 0 87.72 87.00 - 87.72 88.00 5,400 473,944 87.767 87.72 87.00 - 87.72 88.00 5,400 87.767 -0.61%
2021-09-02 0 88.26 88.26 - 88.26 89.02 2,000 177,980 88.990 88.26 88.26 - 88.26 89.02 2,000 88.990 0.30%
2021-09-01 0 88.00 87.00 - 86.50 88.00 3,800 332,384 87.470 88.00 87.00 - 86.50 88.00 3,800 87.469 2.71%
2021-08-31 0 85.68 85.68 87.34 84.90 86.04 5,050 434,055 85.952 85.68 85.68 87.34 84.90 86.04 5,050 85.951 0.63%
2021-08-30 0 85.14 85.14 87.34 84.80 84.80 250 21,200 84.800 85.14 85.14 87.34 84.80 84.80 250 84.800 -0.02%
2021-08-27 0 85.16 79.00 86.10 85.00 86.00 250 21,400 85.600 85.16 79.00 86.10 85.00 86.00 250 85.600 -0.49%
2021-08-26 0 85.58 84.26 85.60 86.00 86.00 500 43,000 86.000 85.58 84.26 85.60 86.00 86.00 500 86.000 -1.29%
2021-08-25 0 86.70 79.00 87.34 87.34 87.40 500 43,697 87.394 86.70 79.00 87.34 87.34 87.40 500 87.394 1.55%
2021-08-24 0 85.38 79.00 - 84.06 84.10 1,400 117,700 84.071 85.38 79.00 - 84.06 84.10 1,400 84.071 4.61%
2021-08-23 0 81.62 79.00 - 81.98 82.00 1,350 110,674 81.981 81.62 79.00 - 81.98 82.00 1,350 81.981 1.64%
2021-08-20 0 80.30 80.00 - 79.22 82.00 8,706 699,914 80.394 80.30 80.00 - 79.22 82.00 8,706 80.394 -3.07%
2021-08-19 0 82.84 80.00 - 82.84 85.00 1,650 139,531 84.564 82.84 80.00 - 82.84 85.00 1,650 84.564 -2.08%
2021-08-18 0 84.60 84.50 - 84.00 84.60 1,950 164,830 84.528 84.60 84.50 - 84.00 84.60 1,950 84.528 0.71%
2021-08-17 0 84.00 83.58 - 83.84 85.78 6,350 533,964 84.089 84.00 83.58 - 83.84 85.78 6,350 84.089 -3.02%
2021-08-16 0 86.62 85.00 87.10 86.60 87.76 12,150 1,058,400 87.111 86.62 85.00 87.10 86.60 87.76 12,150 87.111 -1.30%
2021-08-13 0 87.76 85.00 - 87.36 88.58 5,050 443,185 87.759 87.76 85.00 - 87.36 88.58 5,050 87.759 -1.53%
2021-08-12 0 89.12 86.00 - 89.32 89.68 1,450 129,748 89.481 89.12 86.00 - 89.32 89.68 1,450 89.481 -1.70%
2021-08-11 0 90.66 90.00 90.66 - - 26 2,362 90.846 90.66 90.00 90.66 - - 26 90.846 -0.24%
2021-08-10 0 90.88 85.00 - 88.96 89.40 1,500 134,056 89.371 90.88 85.00 - 88.96 89.40 1,500 89.371 2.69%
2021-08-09 0 88.50 85.00 - 87.50 88.66 900 79,530 88.367 88.50 85.00 - 87.50 88.66 900 88.367 0.20%
2021-08-06 0 88.32 88.22 - 88.12 88.34 2,198 193,909 88.221 88.32 88.22 - 88.12 88.34 2,198 88.221 -0.20%
2021-08-05 0 88.50 88.64 88.80 88.50 88.50 500 44,250 88.500 88.50 88.64 88.80 88.50 88.50 500 88.500 -1.75%
2021-08-04 0 90.08 87.98 - 88.94 90.50 3,150 284,024 90.166 90.08 87.98 - 88.94 90.50 3,150 90.166 1.35%
2021-08-03 0 88.88 87.98 - 87.90 88.88 1,900 167,831 88.332 88.88 87.98 - 87.90 88.88 1,900 88.332 -0.34%
2021-08-02 0 89.18 89.18 - 87.50 89.18 1,550 137,385 88.636 89.18 89.18 - 87.50 89.18 1,550 88.635 1.23%
2021-07-30 0 88.10 88.10 102.2 86.96 88.30 3,500 307,537 87.868 88.10 88.10 102.2 86.96 88.30 3,500 87.868 -2.24%
2021-07-29 0 90.12 90.00 91.00 88.44 90.06 10,150 906,555 89.316 90.12 90.00 91.00 88.44 90.06 10,150 89.316 6.63%
2021-07-28 0 84.52 84.52 - 82.30 84.82 10,400 869,036 83.561 84.52 84.52 - 82.30 84.82 10,400 83.561 2.62%
2021-07-27 0 82.36 82.40 102.2 81.88 89.60 32,800 2,833,294 86.381 82.36 82.40 102.2 81.88 89.60 32,800 86.381 -8.14%
2021-07-26 0 89.66 89.50 91.30 89.66 95.90 18,350 1,676,686 91.373 89.66 89.50 91.30 89.66 95.90 18,350 91.373 -7.01%
2021-07-23 0 96.42 95.90 102.2 96.60 97.36 850 82,486 97.042 96.42 95.90 102.2 96.60 97.36 850 97.042 -1.83%
2021-07-22 0 98.22 98.22 99.00 98.00 98.94 13,605 1,336,815 98.259 98.22 98.22 99.00 98.00 98.94 13,605 98.259 1.40%
2021-07-21 0 96.86 96.86 102.2 96.82 96.82 2,000 193,640 96.820 96.86 96.86 102.2 96.82 96.82 2,000 96.820 -0.08%
2021-07-20 0 96.94 96.60 97.80 96.50 97.80 3,700 361,241 97.633 96.94 96.60 97.80 96.50 97.80 3,700 97.633 -0.57%
2021-07-19 0 97.50 97.50 97.80 97.50 97.50 1,000 97,500 97.500 97.50 97.50 97.80 97.50 97.50 1,000 97.500 -2.89%
2021-07-16 0 100.4 97.50 102.0 99.90 100.4 2,200 220,362 100.16 100.4 97.50 102.0 99.90 100.4 2,200 100.16 0.20%
2021-07-15 0 100.2 97.50 102.2 100.2 100.8 4,250 425,887 100.21 100.2 97.50 102.2 100.2 100.8 4,250 100.21 0.42%
2021-07-14 0 99.78 97.50 100.0 99.52 100.0 8,100 808,671 99.836 99.78 97.50 100.0 99.52 100.0 8,100 99.836 -0.12%
2021-07-13 0 99.90 97.60 102.2 99.80 100.5 2,359 236,213 100.13 99.90 97.60 102.2 99.80 100.4 2,359 100.13 2.36%
2021-07-12 0 97.60 96.00 102.2 97.50 98.00 10,900 1,067,400 97.927 97.60 96.00 102.2 97.50 98.00 10,900 97.927 0.45%
2021-07-09 0 97.16 97.16 97.66 94.60 96.94 11,000 1,056,329 96.030 97.16 97.16 97.66 94.60 96.94 11,000 96.030 0.93%
2021-07-08 0 96.26 96.10 101.0 96.14 99.50 8,871 866,757 97.707 96.26 96.10 101.0 96.14 99.50 8,871 97.707 -4.08%
2021-07-07 0 100.4 99.92 102.2 99.30 100.5 1,250 124,469 99.575 100.3 99.92 102.2 99.30 100.4 1,250 99.575 0.25%
2021-07-06 0 100.1 99.70 102.2 99.64 99.80 1,600 159,532 99.708 100.1 99.70 102.2 99.64 99.80 1,600 99.708 -0.60%
2021-07-05 0 100.7 100.7 102.2 100.5 101.8 4,950 499,270 100.86 100.7 100.7 102.2 100.5 101.8 4,950 100.86 -1.47%
2021-07-02 0 102.2 101.1 102.2 104.0 104.0 200 20,800 104.00 102.2 101.1 102.2 104.0 104.0 200 104.00 -2.85%
2021-06-30 0 105.2 103.4 106.4 - - 0 0 - 105.2 103.4 106.3 - - 0 - 0.00%
2021-06-29 0 105.2 103.4 106.4 104.8 106.4 27,550 2,920,052 105.99 105.2 103.4 106.3 104.8 106.3 27,550 105.99 -0.80%
2021-06-28 0 106.1 105.7 110.0 105.8 106.1 5,800 615,030 106.04 106.1 105.7 110.0 105.8 106.1 5,800 106.04 1.10%
2021-06-25 0 104.9 103.4 - 103.9 104.9 4,850 504,215 103.96 104.9 103.4 - 103.9 104.9 4,850 103.96 1.75%
2021-06-24 0 103.1 100.9 - 103.1 103.1 500 51,550 103.10 103.1 100.9 - 103.1 103.1 500 103.10 0.93%
2021-06-23 0 102.2 102.0 - 101.2 101.2 100 10,120 101.20 102.2 102.0 - 101.2 101.2 100 101.20 1.04%
2021-06-22 0 101.1 100.9 110.0 101.0 101.6 1,954 197,569 101.11 101.1 100.9 110.0 101.0 101.6 1,954 101.11 -0.64%
2021-06-21 0 101.8 101.0 110.0 101.7 102.1 15,250 1,554,255 101.92 101.8 101.0 110.0 101.7 102.1 15,250 101.92 -1.41%
2021-06-18 0 103.2 103.0 110.0 102.5 103.3 5,600 575,322 102.74 103.2 103.0 110.0 102.4 103.3 5,600 102.74 1.57%
2021-06-17 0 101.6 101.5 110.0 101.1 101.8 5,950 601,815 101.15 101.6 101.5 110.0 101.1 101.8 5,950 101.15 -0.39%
2021-06-16 0 102.0 100.8 102.4 102.0 102.4 600 61,235 102.06 102.0 100.8 102.4 102.0 102.3 600 102.06 -1.88%
2021-06-15 0 104.0 102.8 104.1 104.0 104.0 500 51,975 103.95 103.9 102.8 104.1 103.9 103.9 500 103.95 0.00%
2021-06-11 0 104.0 103.8 110.0 104.0 104.0 204 21,208 103.96 103.9 103.8 110.0 103.9 103.9 204 103.96 0.14%
2021-06-10 0 103.8 103.0 110.0 103.8 103.8 150 15,570 103.80 103.8 103.0 110.0 103.8 103.8 150 103.80 -0.14%
2021-06-09 0 104.0 103.5 110.0 104.0 104.0 1,000 103,950 103.95 103.9 103.4 110.0 103.9 103.9 1,000 103.95 0.14%
2021-06-08 0 103.8 103.4 103.9 103.8 104.1 750 77,985 103.98 103.8 103.4 103.9 103.8 104.1 750 103.98 -0.43%
2021-06-07 0 104.3 104.0 110.0 104.3 104.9 30,991 3,226,695 104.12 104.3 104.0 110.0 104.3 104.9 30,991 104.12 -0.95%
2021-06-04 0 105.3 105.0 110.0 105.2 105.5 6,250 657,262 105.16 105.3 105.0 110.0 105.2 105.4 6,250 105.16 -0.75%
2021-06-03 0 106.1 104.8 108.8 106.1 107.2 2,700 288,582 106.88 106.1 104.8 108.8 106.1 107.2 2,700 106.88 -1.16%
2021-06-02 0 107.3 104.0 108.0 107.5 108.0 7,700 830,825 107.90 107.3 104.0 108.0 107.5 108.0 7,700 107.90 -0.65%
2021-06-01 0 108.0 107.5 108.0 106.5 108.0 1,550 165,875 107.02 108.0 107.5 108.0 106.5 108.0 1,550 107.02 1.93%
2021-05-31 0 106.0 104.0 106.5 104.8 105.5 1,250 131,335 105.07 105.9 104.0 106.5 104.8 105.4 1,250 105.07 1.34%
2021-05-28 0 104.6 104.1 106.5 104.7 105.2 800 84,010 105.01 104.6 104.1 106.5 104.7 105.2 800 105.01 -0.85%
2021-05-27 0 105.5 104.1 105.8 105.7 105.7 300 31,695 105.65 105.4 104.1 105.8 105.7 105.7 300 105.65 -0.14%
2021-05-26 0 105.6 104.8 106.5 105.6 106.2 900 95,315 105.91 105.6 104.8 106.5 105.6 106.2 900 105.91 0.19%
2021-05-25 0 105.4 104.9 106.8 103.4 105.4 2,000 208,855 104.43 105.4 104.9 106.8 103.4 105.4 2,000 104.43 2.88%
2021-05-24 0 102.5 102.5 102.7 102.0 102.1 3,506 357,749 102.04 102.4 102.4 102.7 102.0 102.1 3,506 102.04 -1.30%
2021-05-21 0 103.8 103.2 104.0 102.9 103.8 1,650 170,630 103.41 103.8 103.2 104.0 102.9 103.8 1,650 103.41 0.87%
2021-05-20 0 102.9 102.8 104.0 102.1 103.1 14,250 1,459,356 102.41 102.9 102.8 104.0 102.1 103.1 14,250 102.41 0.39%
2021-05-18 0 102.5 101.5 - 101.9 102.5 2,300 234,422 101.92 102.5 101.5 - 101.8 102.5 2,300 101.92 1.08%
2021-05-17 0 101.4 101.2 101.4 100.7 101.4 2,850 287,502 100.88 101.4 101.2 101.4 100.7 101.4 2,850 100.88 2.53%
2021-05-14 0 98.90 98.50 101.9 98.00 99.20 9,900 973,527 98.336 98.90 98.50 101.9 98.00 99.20 9,900 98.336 -0.50%
2021-05-13 0 99.40 99.30 101.9 99.56 100.0 1,950 194,522 99.755 99.40 99.30 101.8 99.56 100.0 1,950 99.755 -1.83%
2021-05-12 0 101.3 101.0 101.9 101.2 101.2 300 30,345 101.15 101.3 101.0 101.9 101.2 101.2 300 101.15 2.05%
2021-05-11 0 99.22 99.20 - 98.18 100.0 10,659 1,057,050 99.170 99.22 99.20 - 98.18 100.0 10,659 99.170 -2.53%
2021-05-10 0 101.8 101.5 101.9 101.8 103.1 16,500 1,687,940 102.30 101.8 101.5 101.9 101.8 103.1 16,500 102.30 -0.83%
2021-05-07 0 102.7 100.0 103.3 102.6 104.3 7,182 742,478 103.38 102.7 100.0 103.3 102.6 104.3 7,182 103.38 -1.58%
2021-05-06 0 104.3 103.3 - 103.0 104.4 900 93,447 103.83 104.3 103.3 - 103.0 104.4 900 103.83 0.00%
2021-05-05 0 104.3 101.0 - 104.3 104.3 5,000 521,500 104.30 104.3 101.0 - 104.3 104.3 5,000 104.30 -1.42%
2021-05-04 0 105.8 105.4 - 105.2 105.9 400 42,277 105.69 105.8 105.4 - 105.2 105.9 400 105.69 5.80%
2021-05-03 0 100.0 100.0 - 100.0 105.1 500 52,240 104.48 100.0 100.0 - 100.0 105.1 500 104.48 -5.84%
2021-04-30 0 106.2 105.0 108.0 106.2 106.8 1,800 191,670 106.48 106.2 105.0 108.0 106.2 106.8 1,800 106.48 -2.61%
2021-04-29 0 109.1 109.0 110.3 109.0 110.0 1,500 163,975 109.32 109.1 109.0 110.3 109.0 109.9 1,500 109.32 0.60%
2021-04-28 0 108.4 - - 107.9 108.4 500 54,172 108.34 108.4 - - 107.8 108.4 500 108.34 0.51%
2021-04-27 0 107.9 105.5 - 107.5 107.5 400 43,255 108.14 107.8 105.5 - 107.5 107.5 400 108.14 0.00%
2021-04-26 0 107.9 107.6 120.0 107.9 109.0 1,026 111,170 108.35 107.8 107.6 120.0 107.8 109.0 1,026 108.35 0.33%
2021-04-23 0 107.5 - - 106.6 106.6 300 31,980 106.60 107.5 - - 106.6 106.6 300 106.60 2.19%
2021-04-22 0 105.2 104.0 - 105.0 105.2 1,600 168,080 105.05 105.2 103.9 - 105.0 105.2 1,600 105.05 0.86%
2021-04-21 0 104.3 104.0 - 104.3 104.6 700 73,082 104.40 104.3 104.0 - 104.3 104.6 700 104.40 -1.70%
2021-04-20 0 106.1 104.3 - 106.1 106.3 10,100 1,071,870 106.13 106.1 104.3 - 106.1 106.3 10,100 106.13 0.14%
2021-04-19 0 106.0 104.3 - 105.9 106.2 4,900 519,020 105.92 105.9 104.3 - 105.8 106.2 4,900 105.92 0.52%
2021-04-16 0 105.4 105.4 - 104.5 104.5 11,000 1,149,500 104.50 105.4 105.4 - 104.5 104.5 11,000 104.50 0.81%
2021-04-15 0 104.6 104.0 104.9 104.0 104.2 600 62,450 104.08 104.6 104.0 104.8 103.9 104.2 600 104.08 -1.18%
2021-04-14 0 105.8 105.0 105.8 104.8 105.9 1,200 125,815 104.85 105.8 105.0 105.8 104.8 105.9 1,200 104.85 2.03%
2021-04-13 0 103.7 102.6 103.7 103.9 105.4 3,364 352,716 104.85 103.7 102.6 103.7 103.8 105.4 3,364 104.85 -0.86%
2021-04-12 0 104.6 104.6 - 104.3 105.7 4,017 423,035 105.31 104.6 104.6 - 104.3 105.7 4,017 105.31 -0.99%
2021-04-09 0 105.7 105.0 - 106.0 107.0 1,600 170,170 106.36 105.7 105.0 - 106.0 106.9 1,600 106.36 -1.63%
2021-04-08 0 107.4 106.8 108.0 106.0 107.4 5,200 555,787 106.88 107.4 106.8 108.0 106.0 107.4 5,200 106.88 0.37%
2021-04-07 0 107.0 106.0 - 107.4 107.8 400 42,962 107.41 107.0 106.0 - 107.3 107.8 400 107.41 -0.93%
2021-04-01 0 108.0 103.5 - 105.7 108.0 19,772 2,095,890 106.00 108.0 103.5 - 105.7 108.0 19,772 106.00 3.60%
2021-03-31 0 104.3 103.5 - 104.5 104.5 600 62,700 104.50 104.3 103.5 - 104.5 104.5 600 104.50 0.39%
2021-03-30 0 103.9 103.8 - 103.2 104.4 10,600 1,094,170 103.22 103.8 103.8 - 103.2 104.4 10,600 103.22 0.92%
2021-03-29 0 102.9 102.3 103.0 102.3 103.5 650 67,095 103.22 102.9 102.3 103.0 102.3 103.5 650 103.22 -2.28%
2021-03-26 0 105.3 105.0 106.0 103.5 105.3 6,650 690,240 103.80 105.3 105.0 106.0 103.4 105.3 6,650 103.80 1.94%
2021-03-25 0 103.3 103.3 - 101.5 103.7 8,400 868,675 103.41 103.3 103.3 - 101.5 103.7 8,400 103.41 -1.90%
2021-03-24 0 105.3 105.0 105.7 105.3 106.9 6,900 728,185 105.53 105.3 105.0 105.7 105.3 106.9 6,900 105.53 -2.05%
2021-03-23 0 107.5 107.0 - 107.4 108.6 8,100 873,055 107.78 107.5 107.0 - 107.4 108.6 8,100 107.78 -2.05%
2021-03-22 0 109.8 108.6 - 110.0 110.0 250 27,500 110.00 109.8 108.6 - 110.0 110.0 250 110.00 0.05%
2021-03-19 0 109.7 108.6 - 109.5 113.0 8,035 902,626 112.34 109.7 108.6 - 109.5 113.0 8,035 112.34 -1.88%
2021-03-18 0 111.8 111.8 113.2 110.3 113.0 4,600 516,617 112.31 111.8 111.8 113.2 110.3 112.9 4,600 112.31 1.41%
2021-03-17 0 110.3 109.4 112.0 109.1 110.3 8,750 957,432 109.42 110.3 109.4 111.9 109.1 110.3 8,750 109.42 -0.14%
2021-03-16 0 110.4 108.7 111.6 109.7 110.6 22,700 2,496,430 109.97 110.4 108.7 111.6 109.7 110.6 22,700 109.97 1.47%
2021-03-15 0 108.8 107.9 109.6 108.0 111.3 37,450 4,111,870 109.80 108.8 107.8 109.6 108.0 111.3 37,450 109.80 -1.40%
2021-03-12 0 110.4 110.0 116.0 110.4 113.9 33,800 3,753,310 111.04 110.3 110.0 116.0 110.3 113.9 33,800 111.04 -1.39%
2021-03-11 0 111.9 111.9 116.0 111.9 112.0 1,322 147,882 111.86 111.9 111.9 116.0 111.8 112.0 1,322 111.86 2.15%
2021-03-10 0 109.6 109.4 111.0 109.0 111.0 2,550 280,007 109.81 109.6 109.4 111.0 109.0 111.0 2,550 109.81 3.74%
2021-03-09 0 105.6 105.0 109.0 103.8 108.4 3,750 397,155 105.91 105.6 105.0 109.0 103.8 108.3 3,750 105.91 -1.22%
2021-03-08 0 106.9 106.7 106.9 106.8 112.5 4,750 515,690 108.57 106.9 106.7 106.9 106.8 112.5 4,750 108.57 -4.30%
2021-03-05 0 111.7 110.5 116.0 108.4 112.3 9,948 1,096,712 110.24 111.7 110.5 116.0 108.3 112.3 9,948 110.24 -1.46%
2021-03-04 0 113.4 113.1 115.0 112.8 118.0 10,750 1,250,425 116.32 113.3 113.1 115.0 112.8 118.0 10,750 116.32 -3.61%
2021-03-03 0 117.6 116.5 118.4 116.5 117.6 950 111,232 117.09 117.6 116.5 118.4 116.5 117.6 950 117.09 1.12%
2021-03-02 0 116.3 116.3 117.2 115.8 119.0 1,950 228,745 117.31 116.3 116.3 117.2 115.8 119.0 1,950 117.31 -0.43%
2021-03-01 0 116.8 116.0 117.0 116.4 116.8 6,650 776,355 116.75 116.8 116.0 117.0 116.4 116.8 6,650 116.75 2.37%
2021-02-26 0 114.1 113.6 114.1 113.5 118.8 51,600 5,904,530 114.43 114.1 113.6 114.1 113.5 118.8 51,600 114.43 -4.60%
2021-02-25 0 119.6 119.5 120.0 118.6 120.8 6,300 753,407 119.59 119.6 119.5 120.0 118.6 120.8 6,300 119.59 0.84%
2021-02-24 0 118.6 118.6 120.2 118.0 123.5 9,400 1,122,812 119.45 118.6 118.6 120.2 118.0 123.4 9,400 119.45 -3.85%
2021-02-23 0 123.4 122.6 123.9 121.8 124.2 3,082 378,522 122.82 123.3 122.6 123.9 121.8 124.2 3,082 122.82 -0.44%
2021-02-22 0 123.9 123.7 - 124.0 127.9 2,500 313,082 125.23 123.9 123.7 - 124.0 127.8 2,500 125.23 -2.90%
2021-02-19 0 127.6 126.6 127.6 124.7 127.6 4,450 560,440 125.94 127.6 126.6 127.6 124.7 127.6 4,450 125.94 -0.16%
2021-02-18 0 127.8 - 128.4 127.8 131.8 1,600 206,187 128.87 127.8 - 128.4 127.8 131.8 1,600 128.87 -3.47%
2021-02-17 0 132.4 132.4 132.5 130.8 132.4 2,045 269,740 131.90 132.4 132.4 132.5 130.8 132.4 2,045 131.90 0.99%
2021-02-16 0 131.1 130.7 131.5 130.1 132.0 10,050 1,317,780 131.12 131.1 130.7 131.5 130.1 132.0 10,050 131.12 0.92%
2021-02-11 0 129.9 129.2 130.0 128.0 129.9 2,750 354,992 129.09 129.9 129.2 130.0 128.0 129.9 2,750 129.09 0.85%
2021-02-10 0 128.8 128.4 128.8 125.0 129.2 5,550 708,745 127.70 128.8 128.4 128.8 125.0 129.1 5,550 127.70 3.12%
2021-02-09 0 124.9 124.7 124.9 124.7 125.0 2,100 262,427 124.97 124.9 124.7 124.9 124.7 125.0 2,100 124.97 1.22%
2021-02-08 0 123.4 123.4 124.0 123.4 124.0 300 37,062 123.54 123.4 123.4 124.0 123.3 124.0 300 123.54 0.24%
2021-02-05 0 123.1 123.1 123.5 123.1 124.2 10,018 1,237,353 123.51 123.1 123.1 123.5 123.1 124.2 10,018 123.51 1.19%
2021-02-04 0 121.7 121.6 125.0 120.9 122.5 2,750 334,970 121.81 121.7 121.6 124.9 120.8 122.4 2,750 121.81 -2.64%
2021-02-03 0 125.0 121.0 125.0 120.4 125.0 6,050 733,617 121.26 124.9 121.0 124.9 120.4 124.9 6,050 121.26 3.05%
2021-02-02 0 121.3 121.1 121.3 120.9 121.7 12,100 1,467,760 121.30 121.3 121.1 121.3 120.9 121.7 12,100 121.30 2.45%
2021-02-01 0 118.4 116.6 118.5 117.6 118.4 700 82,355 117.65 118.3 116.6 118.5 117.6 118.3 700 117.65 2.47%
2021-01-29 0 115.5 115.1 115.5 115.0 117.6 13,800 1,607,737 116.50 115.5 115.1 115.5 115.0 117.6 13,800 116.50 0.00%
2021-01-28 0 115.5 110.5 117.0 115.0 119.0 11,400 1,328,457 116.53 115.5 110.5 117.0 114.9 119.0 11,400 116.53 -3.19%
2021-01-27 0 119.3 119.1 125.0 118.6 120.6 3,400 408,037 120.01 119.3 119.1 125.0 118.6 120.6 3,400 120.01 -1.45%
2021-01-26 0 121.1 121.1 123.1 121.0 123.5 5,050 616,205 122.02 121.1 121.1 123.1 121.0 123.4 5,050 122.02 -2.89%
2021-01-25 0 124.7 124.4 125.0 120.0 124.7 4,900 607,085 123.89 124.7 124.4 125.0 120.0 124.7 4,900 123.89 4.27%
2021-01-22 0 119.6 119.0 119.7 119.3 120.6 7,701 920,821 119.57 119.6 119.0 119.7 119.3 120.6 7,701 119.57 -0.37%
2021-01-21 0 120.0 110.5 120.0 119.0 120.3 3,450 413,622 119.89 120.0 110.5 120.0 118.9 120.3 3,450 119.89 0.00%
2021-01-20 0 120.0 119.4 - 117.6 120.2 12,050 1,432,362 118.87 120.0 119.4 - 117.6 120.2 12,050 118.87 3.00%
2021-01-19 0 116.5 116.0 - 114.4 117.3 10,250 1,180,967 115.22 116.5 116.0 - 114.4 117.3 10,250 115.22 2.01%
2021-01-18 0 114.2 114.0 114.4 112.7 114.6 7,250 829,042 114.35 114.2 114.0 114.4 112.7 114.6 7,250 114.35 0.62%
2021-01-15 0 113.5 110.5 115.0 112.5 113.5 2,900 327,210 112.83 113.5 110.5 115.0 112.5 113.5 2,900 112.83 0.44%
2021-01-14 0 113.0 110.5 - 112.3 113.4 5,600 632,560 112.96 113.0 110.5 - 112.3 113.3 5,600 112.96 0.89%
2021-01-13 0 112.0 110.5 112.5 112.0 112.5 200 22,440 112.20 112.0 110.5 112.5 112.0 112.5 200 112.20 -0.40%
2021-01-12 0 112.5 111.6 - 111.1 112.5 300 33,435 111.45 112.4 111.6 - 111.1 112.5 300 111.45 1.31%
2021-01-11 0 111.0 111.0 - 111.0 113.1 5,950 663,840 111.57 111.0 111.0 - 111.0 113.1 5,950 111.57 0.09%
2021-01-08 0 110.9 110.5 - 110.2 111.3 54,097 5,974,394 110.44 110.9 110.5 - 110.2 111.3 54,097 110.44 1.05%
2021-01-07 0 109.8 109.6 - 108.8 111.0 39,450 4,323,415 109.59 109.8 109.6 - 108.8 110.9 39,450 109.59 -1.08%
2021-01-06 0 111.0 110.7 - 110.0 111.0 5,200 574,177 110.42 110.9 110.7 - 110.0 111.0 5,200 110.42 1.60%
2021-01-05 0 109.2 107.0 109.5 107.5 109.5 6,650 725,502 109.10 109.2 107.0 109.5 107.4 109.4 6,650 109.10 0.51%
2021-01-04 0 108.7 108.6 108.7 107.0 108.7 18,200 1,960,105 107.70 108.7 108.6 108.7 107.0 108.7 18,200 107.70 1.54%
2020-12-31 0 107.0 107.0 107.2 107.0 107.0 1,200 128,400 107.00 107.0 106.9 107.2 107.0 107.0 1,200 107.00 1.66%
2020-12-30 0 105.3 105.2 105.4 102.3 105.7 22,550 2,378,132 105.46 105.3 105.2 105.4 102.3 105.7 22,550 105.46 2.93%
2020-12-29 0 102.3 102.2 102.3 101.7 102.4 1,350 137,850 102.11 102.3 102.2 102.3 101.7 102.3 1,350 102.11 0.69%
2020-12-28 0 101.6 100.0 101.9 101.5 102.2 11,900 1,211,787 101.83 101.6 100.0 101.8 101.4 102.2 11,900 101.83 -0.44%
2020-12-24 0 102.0 100.0 102.5 101.9 102.0 1,300 132,570 101.98 102.0 100.0 102.5 101.9 102.0 1,300 101.98 -1.64%
2020-12-23 0 103.7 103.7 104.0 103.7 103.7 50 5,185 103.70 103.7 103.7 104.0 103.7 103.7 50 103.70 0.58%
2020-12-22 0 103.1 100.0 104.0 - - 0 0 - 103.1 100.0 104.0 - - 0 - -0.58%
2020-12-21 0 103.7 100.0 104.0 103.4 104.0 451 46,754 103.67 103.7 100.0 104.0 103.4 104.0 451 103.67 0.44%
2020-12-18 0 103.3 102.0 103.3 103.6 103.6 50 5,180 103.60 103.3 102.0 103.3 103.6 103.6 50 103.60 -0.34%
2020-12-17 0 103.6 100.0 104.0 102.1 103.5 8,750 901,525 103.03 103.6 100.0 104.0 102.1 103.5 8,750 103.03 1.47%
2020-12-16 0 102.1 100.8 103.2 102.0 102.0 49,330 5,019,868 101.76 102.1 100.8 103.2 102.0 102.0 49,330 101.76 1.34%
2020-12-15 0 100.8 100.7 103.2 100.8 101.0 1,100 111,075 100.98 100.8 100.7 103.2 100.8 101.0 1,100 100.98 -0.40%
2020-12-14 0 101.2 100.5 104.0 100.5 101.5 8,150 822,132 100.88 101.2 100.5 104.0 100.5 101.4 8,150 100.88 -1.03%
2020-12-11 0 102.2 100.5 104.0 102.6 102.8 250 25,647 102.59 102.2 100.5 104.0 102.6 102.8 250 102.59 0.99%
2020-12-10 0 101.2 100.5 104.0 101.1 101.6 7,800 789,847 101.26 101.2 100.5 104.0 101.1 101.6 7,800 101.26 -1.32%
2020-12-09 0 102.6 100.5 104.0 102.4 103.1 11,400 1,175,130 103.08 102.6 100.5 104.0 102.4 103.1 11,400 103.08 0.89%
2020-12-08 0 101.7 101.5 104.0 101.5 101.9 7,650 778,080 101.71 101.7 101.4 104.0 101.4 101.8 7,650 101.71 0.20%
2020-12-07 0 101.5 100.0 104.0 100.9 101.5 1,172 118,463 101.08 101.4 100.0 104.0 100.9 101.5 1,172 101.08 -1.07%
2020-12-04 0 102.6 100.0 103.1 102.0 102.8 2,950 302,455 102.53 102.6 100.0 103.1 102.0 102.8 2,950 102.53 1.33%
2020-12-03 0 101.2 101.0 101.4 101.2 101.3 6,450 652,680 101.19 101.2 101.0 101.4 101.2 101.3 6,450 101.19 0.40%
2020-12-02 0 100.8 100.0 104.0 100.0 101.5 1,950 195,825 100.42 100.8 100.0 104.0 100.0 101.5 1,950 100.42 -0.69%
2020-12-01 0 101.5 101.2 105.5 101.3 101.9 2,250 229,110 101.83 101.5 101.2 105.5 101.3 101.8 2,250 101.83 0.20%
2020-11-30 0 101.3 101.0 105.5 101.6 102.7 5,600 574,182 102.53 101.3 101.0 105.5 101.6 102.7 5,600 102.53 -2.03%
2020-11-27 0 103.4 101.0 105.5 102.8 103.4 250 25,760 103.04 103.4 101.0 105.5 102.8 103.4 250 103.04 0.78%
2020-11-26 0 102.6 102.5 105.5 102.6 102.7 23,550 2,401,757 101.99 102.6 102.5 105.5 102.6 102.7 23,550 101.99 0.64%
2020-11-25 0 102.0 101.0 102.2 102.0 103.8 4,200 429,077 102.16 101.9 101.0 102.2 101.9 103.8 4,200 102.16 -1.73%
2020-11-24 0 103.8 103.3 - 103.5 103.9 5,750 597,055 103.84 103.8 103.3 - 103.4 103.8 5,750 103.84 0.53%
2020-11-23 0 103.2 101.0 - 103.2 103.5 400 41,330 103.33 103.2 101.0 - 103.2 103.5 400 103.33 1.08%
2020-11-20 0 102.1 102.0 105.0 102.1 102.8 1,350 138,060 102.27 102.1 102.0 105.0 102.1 102.8 1,350 102.27 0.44%
2020-11-19 0 101.7 100.0 103.0 101.5 101.8 1,300 131,975 101.52 101.7 100.0 103.0 101.5 101.8 1,300 101.52 -0.78%
2020-11-18 0 102.5 101.6 - 101.9 103.5 4,100 419,545 102.33 102.4 101.6 - 101.9 103.4 4,100 102.33 0.00%
2020-11-17 0 102.5 102.2 - 102.2 102.5 900 92,070 102.30 102.4 102.2 - 102.2 102.4 900 102.30 -1.44%
2020-11-16 0 104.0 102.6 104.0 102.7 104.0 20,000 2,064,390 103.22 103.9 102.6 104.0 102.7 103.9 20,000 103.22 2.31%
2020-11-13 0 101.6 101.6 - 100.6 101.7 500 50,590 101.18 101.6 101.6 - 100.6 101.7 500 101.18 1.86%
2020-11-12 0 99.74 99.00 99.74 99.66 100.2 9,700 968,849 99.881 99.74 99.00 99.74 99.66 100.2 9,700 99.881 1.61%
2020-11-11 0 98.16 90.00 98.16 98.16 100.5 5,300 525,684 99.186 98.16 90.00 98.16 98.16 100.5 5,300 99.186 -3.81%
2020-11-10 0 102.1 100.5 - 101.4 103.3 10,150 1,036,912 102.16 102.1 100.5 - 101.4 103.3 10,150 102.16 -2.53%
2020-11-09 0 104.7 90.00 105.0 104.7 105.0 7,550 791,455 104.83 104.7 90.00 105.0 104.7 105.0 7,550 104.83 2.05%
2020-11-06 0 102.6 90.00 103.0 102.6 103.6 1,565 160,861 102.79 102.6 90.00 103.0 102.6 103.6 1,565 102.79 0.00%
2020-11-05 0 102.6 102.4 102.8 102.3 102.9 1,950 199,820 102.47 102.6 102.4 102.8 102.3 102.9 1,950 102.47 4.48%
2020-11-04 0 98.20 97.42 - 98.00 98.20 100 9,810 98.100 98.20 97.42 - 98.00 98.20 100 98.100 0.12%
2020-11-03 0 98.08 98.00 98.50 97.90 98.08 9,150 896,151 97.940 98.08 98.00 98.50 97.90 98.08 9,150 97.940 1.13%
2020-11-02 0 96.98 90.00 98.00 96.80 97.00 5,200 504,134 96.949 96.98 90.00 98.00 96.80 97.00 5,200 96.949 1.53%
2020-10-30 0 95.52 95.40 - 95.50 95.86 4,900 468,221 95.555 95.52 95.40 - 95.50 95.86 4,900 95.555 -2.53%
2020-10-29 0 98.00 96.48 98.00 96.40 98.04 2,050 198,590 96.873 98.00 96.48 98.00 96.40 98.04 2,050 96.873 0.39%
2020-10-28 0 97.62 97.62 97.96 97.00 98.00 3,050 296,926 97.353 97.62 97.62 97.96 97.00 98.00 3,050 97.353 0.87%
2020-10-27 0 96.78 90.00 97.00 95.84 96.84 10,400 1,003,510 96.491 96.78 90.00 97.00 95.84 96.84 10,400 96.491 0.08%
2020-10-23 0 96.70 95.20 - 96.70 97.08 2,190 212,462 97.015 96.70 95.20 - 96.70 97.08 2,190 97.015 -0.27%
2020-10-22 0 96.96 90.00 - 96.20 97.30 29,200 2,827,463 96.831 96.96 90.00 - 96.20 97.30 29,200 96.831 -0.57%
2020-10-21 0 97.52 90.00 97.52 97.00 97.52 7,500 729,472 97.263 97.52 90.00 97.52 97.00 97.52 7,500 97.263 1.04%
2020-10-20 0 96.52 90.00 97.00 95.54 96.52 1,000 96,304 96.304 96.52 90.00 97.00 95.54 96.52 1,000 96.304 0.90%
2020-10-19 0 95.66 95.50 - 95.72 96.20 4,300 412,179 95.856 95.66 95.50 - 95.72 96.20 4,300 95.856 0.15%
2020-10-16 0 95.52 95.38 95.70 95.52 95.82 650 62,163 95.635 95.52 95.38 95.70 95.52 95.82 650 95.635 0.08%
2020-10-15 0 95.44 90.00 96.30 95.02 96.30 13,400 1,277,484 95.335 95.44 90.00 96.30 95.02 96.30 13,400 95.335 -1.16%
2020-10-14 0 96.56 96.50 97.00 96.56 97.20 2,300 222,847 96.890 96.56 96.50 97.00 96.56 97.20 2,300 96.890 0.52%
2020-10-12 0 96.06 90.00 96.50 95.00 97.74 23,400 2,239,053 95.686 96.06 90.00 96.50 95.00 97.74 23,400 95.686 2.19%
2020-10-09 0 94.00 93.30 94.80 94.00 94.80 98,994 9,346,340 94.413 94.00 93.30 94.80 94.00 94.80 98,994 94.413 -0.04%
2020-10-08 0 94.04 90.00 - 93.44 93.54 2,250 210,330 93.480 94.04 90.00 - 93.44 93.54 2,250 93.480 0.26%
2020-10-07 0 93.80 90.00 - 92.56 93.50 3,650 338,010 92.606 93.80 90.00 - 92.56 93.50 3,650 92.605 1.34%
2020-10-06 0 92.56 88.00 93.00 92.56 93.04 150 13,908 92.720 92.56 88.00 93.00 92.56 93.04 150 92.720 0.72%
2020-10-05 0 91.90 88.00 - 91.50 92.00 2,350 215,484 91.695 91.90 88.00 - 91.50 92.00 2,350 91.695 1.79%
2020-09-30 0 90.28 88.00 91.96 90.02 91.20 1,250 112,806 90.245 90.28 88.00 91.96 90.02 91.20 1,250 90.245 0.53%
2020-09-29 0 89.80 88.00 89.80 89.86 89.90 600 53,932 89.887 89.80 88.00 89.80 89.86 89.90 600 89.887 0.34%
2020-09-28 0 89.50 89.50 91.96 89.50 89.52 1,750 156,652 89.515 89.50 89.50 91.96 89.50 89.52 1,750 89.515 0.74%
2020-09-25 0 88.84 - 89.60 88.84 89.88 2,400 213,726 89.053 88.84 - 89.60 88.84 89.88 2,400 89.053 -0.45%
2020-09-24 0 89.24 89.24 - 89.24 90.24 650 58,184 89.514 89.24 89.24 - 89.24 90.24 650 89.514 -2.38%
2020-09-23 0 91.42 - - 91.42 91.42 100 9,142 91.420 91.42 - - 91.42 91.42 100 91.420 0.71%
2020-09-22 0 90.78 - - 91.02 91.04 1,050 95,591 91.039 90.78 - - 91.02 91.04 1,050 91.039 -0.24%
2020-09-21 0 91.00 - 91.00 91.00 91.00 1,335 121,533 91.036 91.00 - 91.00 91.00 91.00 1,335 91.036 -1.49%
2020-09-18 0 92.38 91.80 - - - 0 0 - 92.38 91.80 - - - 0 - 0.96%
2020-09-17 0 91.50 91.50 - 91.22 91.44 300 27,406 91.353 91.50 91.50 - 91.22 91.44 300 91.353 -1.85%
2020-09-16 0 93.22 93.20 - 93.20 93.32 650 60,652 93.311 93.22 93.20 - 93.20 93.32 650 93.311 0.26%
2020-09-15 0 92.98 92.98 - 92.20 93.42 8,900 826,315 92.844 92.98 92.98 - 92.20 93.42 8,900 92.844 0.85%
2020-09-14 0 92.20 92.08 92.20 92.10 92.46 3,250 299,820 92.252 92.20 92.08 92.20 92.10 92.46 3,250 92.252 1.16%
2020-09-11 0 91.14 90.50 - 90.66 91.10 1,100 99,818 90.744 91.14 90.50 - 90.66 91.10 1,100 90.744 0.71%
2020-09-10 0 90.50 86.80 91.74 91.74 91.74 800 73,392 91.740 90.50 86.80 91.74 91.74 91.74 800 91.740 0.56%
2020-09-09 0 90.00 89.60 - 89.24 90.00 5,750 516,530 89.831 90.00 89.60 - 89.24 90.00 5,750 89.831 -2.07%
2020-09-08 0 91.90 91.48 92.00 90.66 91.90 600 54,862 91.437 91.90 91.48 92.00 90.66 91.90 600 91.437 -0.33%
2020-09-07 0 92.20 86.80 - 93.10 93.58 2,389 223,163 93.413 92.20 86.80 - 93.10 93.58 2,389 93.413 -1.47%
2020-09-04 0 93.58 93.42 94.00 91.88 93.54 3,350 310,547 92.701 93.58 93.42 94.00 91.88 93.54 3,350 92.701 -2.24%
2020-09-03 0 95.72 95.00 96.50 95.60 96.64 2,000 192,470 96.235 95.72 95.00 96.50 95.60 96.64 2,000 96.235 -0.85%
2020-09-02 0 96.54 - 96.80 - - 0 0 - 96.54 - 96.80 - - 0 - 1.30%
2020-09-01 0 95.30 95.30 96.00 - - 0 0 - 95.30 95.30 96.00 - - 0 - 0.55%
2020-08-31 0 94.78 94.78 96.68 94.78 96.88 4,750 458,010 96.423 94.78 94.78 96.68 94.78 96.88 4,750 96.423 -0.84%
2020-08-28 0 95.58 - 96.48 94.94 96.76 3,150 301,468 95.704 95.58 - 96.48 94.94 96.76 3,150 95.704 0.50%
2020-08-27 0 95.10 94.40 97.00 94.96 95.10 3,050 289,909 95.052 95.10 94.40 97.00 94.96 95.10 3,050 95.052 0.81%
2020-08-26 0 94.34 94.20 - 94.22 94.34 1,950 183,894 94.305 94.34 94.20 - 94.22 94.34 1,950 94.305 0.62%
2020-08-25 0 93.76 - 93.76 93.76 93.78 11,000 1,031,576 93.780 93.76 - 93.76 93.76 93.78 11,000 93.780 0.28%
2020-08-24 0 93.50 - 93.50 91.50 93.50 2,900 268,795 92.688 93.50 - 93.50 91.50 93.50 2,900 92.688 2.32%
2020-08-21 0 91.38 90.18 91.38 90.76 91.38 2,391 217,834 91.106 91.38 90.18 91.38 90.76 91.38 2,391 91.106 1.33%
2020-08-20 0 90.18 - - 89.22 90.18 7,200 644,702 89.542 90.18 - - 89.22 90.18 7,200 89.542 -0.55%
2020-08-19 0 90.68 - 91.00 90.64 91.00 1,050 95,262 90.726 90.68 - 91.00 90.64 91.00 1,050 90.726 -0.35%
2020-08-18 0 91.00 - 91.00 90.32 91.00 7,550 685,016 90.731 91.00 - 91.00 90.32 91.00 7,550 90.731 1.95%
2020-08-17 0 89.26 89.00 - 88.32 90.02 19,850 1,773,202 89.330 89.26 89.00 - 88.32 90.02 19,850 89.330 0.52%
2020-08-14 0 88.80 - - 88.80 88.80 100 8,880 88.800 88.80 - - 88.80 88.80 100 88.800 0.05%
2020-08-13 0 88.76 - - 88.76 88.76 300 26,628 88.760 88.76 - - 88.76 88.76 300 88.760 0.02%
2020-08-12 0 88.74 - - 86.88 88.74 7,150 622,704 87.092 88.74 - - 86.88 88.74 7,150 87.091 0.18%
2020-08-11 0 88.58 88.58 - 88.58 89.68 21,250 1,904,855 89.640 88.58 88.58 - 88.58 89.68 21,250 89.640 0.29%
2020-08-10 0 88.32 - - 87.32 88.56 1,050 92,205 87.814 88.32 - - 87.32 88.56 1,050 87.814 -0.52%
2020-08-07 0 88.78 88.64 89.90 86.78 90.12 4,416 390,124 88.343 88.78 88.64 89.90 86.78 90.12 4,416 88.343 -1.90%
2020-08-06 0 90.50 90.50 91.00 89.70 90.92 3,000 269,730 89.910 90.50 90.50 91.00 89.70 90.92 3,000 89.910 -0.46%
2020-08-05 0 90.92 90.42 91.00 90.14 90.92 3,000 270,642 90.214 90.92 90.42 91.00 90.14 90.92 3,000 90.214 0.89%
2020-08-04 0 90.12 89.18 90.20 89.18 90.22 3,700 331,617 89.626 90.12 89.18 90.20 89.18 90.22 3,700 89.626 2.36%
2020-08-03 0 88.04 87.00 - 87.18 88.04 2,900 253,110 87.279 88.04 87.00 - 87.18 88.04 2,900 87.279 0.85%
2020-07-31 0 87.30 87.02 - 87.24 88.16 1,000 87,424 87.424 87.30 87.02 - 87.24 88.16 1,000 87.424 0.32%
2020-07-30 0 87.02 - - 87.12 88.02 1,600 139,976 87.485 87.02 - - 87.12 88.02 1,600 87.485 0.00%
2020-07-29 0 87.02 87.02 - 86.70 87.00 4,700 407,896 86.786 87.02 87.02 - 86.70 87.00 4,700 86.786 0.25%
2020-07-28 0 86.80 86.80 - 86.56 87.06 2,650 229,832 86.729 86.80 86.80 - 86.56 87.06 2,650 86.729 2.09%
2020-07-27 0 85.02 82.20 - 84.80 87.60 18,450 1,586,472 85.988 85.02 82.20 - 84.80 87.60 18,450 85.988 0.02%
2020-07-24 0 85.00 85.00 88.02 85.00 87.00 33,650 2,887,717 85.816 85.00 85.00 88.02 85.00 87.00 33,650 85.816 -3.43%
2020-07-23 0 88.02 87.10 90.00 87.00 88.20 6,600 579,796 87.848 88.02 87.10 90.00 87.00 88.20 6,600 87.848 0.32%
2020-07-22 0 87.74 - 87.78 88.80 90.14 10,088 904,605 89.671 87.74 - 87.78 88.80 90.14 10,088 89.671 -1.83%
2020-07-21 0 89.38 89.30 90.40 86.12 89.38 5,700 507,109 88.967 89.38 89.30 90.40 86.12 89.38 5,700 88.966 3.81%
2020-07-20 0 86.10 86.06 - 85.10 86.48 8,050 694,005 86.212 86.10 86.06 - 85.10 86.48 8,050 86.212 0.28%
2020-07-17 0 85.86 - 86.20 85.50 86.90 10,150 872,071 85.918 85.86 - 86.20 85.50 86.90 10,150 85.918 1.25%
2020-07-16 0 84.80 - 84.80 84.80 88.00 72,900 6,290,959 86.296 84.80 - 84.80 84.80 88.00 72,900 86.296 -4.38%
2020-07-15 0 88.68 88.20 88.68 88.04 89.22 3,200 282,959 88.425 88.68 88.20 88.68 88.04 89.22 3,200 88.425 1.12%
2020-07-14 0 87.70 87.50 88.00 87.26 88.32 8,800 772,759 87.814 87.70 87.50 88.00 87.26 88.32 8,800 87.814 -2.75%
2020-07-13 0 90.18 90.02 90.50 89.36 91.04 16,400 1,481,315 90.324 90.18 90.02 90.50 89.36 91.04 16,400 90.324 0.65%
2020-07-10 0 89.60 89.64 - 89.46 91.20 12,700 1,143,296 90.023 89.60 89.64 - 89.46 91.20 12,700 90.023 -1.47%
2020-07-09 0 90.94 90.98 91.00 89.44 91.00 25,350 2,288,124 90.261 90.94 90.98 91.00 89.44 91.00 25,350 90.261 2.34%
2020-07-08 0 88.86 88.50 - 86.88 88.86 8,084 710,412 87.879 88.86 88.50 - 86.88 88.86 8,084 87.879 2.40%
2020-07-07 0 86.78 86.20 87.20 87.16 87.88 15,000 1,312,251 87.483 86.78 86.20 87.20 87.16 87.88 15,000 87.483 -0.57%
2020-07-06 0 87.28 86.86 - 85.78 87.36 55,400 4,812,934 86.876 87.28 86.86 - 85.78 87.36 55,400 86.876 2.95%
2020-07-03 0 84.78 84.20 85.20 83.74 84.78 7,500 632,108 84.281 84.78 84.20 85.20 83.74 84.78 7,500 84.281 2.12%
2020-07-02 0 83.02 83.02 83.50 80.40 83.00 6,850 563,893 82.320 83.02 83.02 83.50 80.40 83.00 6,850 82.320 3.52%
2020-06-30 0 80.20 80.20 80.56 79.86 80.78 14,950 1,198,464 80.165 80.20 80.20 80.56 79.86 80.78 14,950 80.165 -0.47%
2020-06-29 0 80.58 80.08 80.70 80.24 80.92 21,250 1,711,347 80.534 80.58 80.08 80.70 80.24 80.92 21,250 80.534 -0.27%
2020-06-26 0 80.80 69.80 81.30 80.76 81.80 14,950 1,211,818 81.058 80.80 69.80 81.30 80.76 81.80 14,950 81.058 -1.22%
2020-06-24 0 81.80 81.50 81.80 81.92 82.50 1,500 123,530 82.353 81.80 81.50 81.80 81.92 82.50 1,500 82.353 0.32%
2020-06-23 0 81.54 81.30 83.00 79.32 81.50 16,050 1,295,759 80.733 81.54 81.30 83.00 79.32 81.50 16,050 80.733 1.62%
2020-06-22 0 80.24 - 80.24 80.44 80.44 1,000 80,440 80.440 80.24 - 80.24 80.44 80.44 1,000 80.440 -0.10%
2020-06-19 0 80.32 79.70 80.44 79.88 80.48 8,530 684,065 80.195 80.32 79.70 80.44 79.88 80.48 8,530 80.195 0.98%
2020-06-18 0 79.54 79.20 79.70 78.70 79.50 2,300 182,268 79.247 79.54 79.20 79.70 78.70 79.50 2,300 79.247 0.43%
2020-06-17 0 79.20 - 79.20 78.56 79.20 16,200 1,274,848 78.694 79.20 - 79.20 78.56 79.20 16,200 78.694 0.92%
2020-06-16 0 78.48 78.48 78.62 78.00 78.78 12,000 942,763 78.564 78.48 78.48 78.62 78.00 78.78 12,000 78.564 3.70%
2020-06-15 0 75.68 - 79.36 75.44 76.96 69,050 5,234,778 75.811 75.68 - 79.36 75.44 76.96 69,050 75.811 -2.17%
2020-06-12 0 77.36 77.24 79.70 76.34 77.50 6,700 516,819 77.137 77.36 77.24 79.70 76.34 77.50 6,700 77.137 -0.44%
2020-06-11 0 77.70 - 78.20 77.70 79.08 12,350 971,922 78.698 77.70 - 78.20 77.70 79.08 12,350 78.698 -1.09%
2020-06-10 0 78.56 - 78.56 78.40 78.74 1,100 86,521 78.656 78.56 - 78.56 78.40 78.74 1,100 78.655 0.72%
2020-06-09 0 78.00 77.88 78.00 78.00 78.50 9,300 725,928 78.057 78.00 77.88 78.00 78.00 78.50 9,300 78.057 1.17%
2020-06-08 0 77.10 77.00 77.84 77.06 78.02 8,650 672,047 77.693 77.10 77.00 77.84 77.06 78.02 8,650 77.693 -0.31%
2020-06-05 0 77.34 77.12 77.44 76.74 77.30 4,240 326,231 76.941 77.34 77.12 77.44 76.74 77.30 4,240 76.941 1.02%
2020-06-04 0 76.56 76.48 76.80 76.02 76.84 89,600 6,852,343 76.477 76.56 76.48 76.80 76.02 76.84 89,600 76.477 0.74%
2020-06-03 0 76.00 75.80 76.30 75.00 76.00 24,300 1,838,839 75.672 76.00 75.80 76.30 75.00 76.00 24,300 75.672 1.77%
2020-06-02 0 74.68 - 74.80 74.14 74.98 65,300 4,866,452 74.525 74.68 - 74.80 74.14 74.98 65,300 74.525 0.27%
2020-06-01 0 74.48 - 74.50 70.00 74.50 31,450 2,290,743 72.838 74.48 - 74.50 70.00 74.50 31,450 72.838 4.31%
2020-05-29 0 71.40 70.50 71.50 70.35 71.40 25,200 1,786,025 70.874 71.40 70.50 71.50 70.35 71.40 25,200 70.874 -0.14%
2020-05-28 0 71.50 71.00 71.50 71.00 72.00 1,200 85,682 71.402 71.50 71.00 71.50 71.00 72.00 1,200 71.402 -0.97%
2020-05-27 0 72.20 71.75 79.00 72.20 75.85 9,000 671,550 74.617 72.20 71.75 79.00 72.20 75.85 9,000 74.617 -0.48%
2020-05-26 0 72.55 72.30 79.00 71.65 72.55 2,450 176,242 71.936 72.55 72.30 79.00 71.65 72.55 2,450 71.936 2.54%
2020-05-25 0 70.75 70.70 70.75 69.30 70.75 4,150 290,620 70.029 70.75 70.70 70.75 69.30 70.75 4,150 70.029 0.21%
2020-05-22 0 70.60 70.00 79.00 70.35 71.90 28,639 2,040,583 71.252 70.60 70.00 79.00 70.35 71.90 28,639 71.252 -4.27%
2020-05-21 0 73.75 58.00 79.00 73.90 74.75 4,950 368,572 74.459 73.75 58.00 79.00 73.90 74.75 4,950 74.459 -1.07%
2020-05-20 0 74.55 71.40 75.00 74.50 74.55 7,200 536,735 74.547 74.55 71.40 75.00 74.50 74.55 7,200 74.547 0.20%
2020-05-19 0 74.40 71.40 74.40 74.30 75.35 16,750 1,246,465 74.416 74.40 71.40 74.40 74.30 75.35 16,750 74.416 2.55%
2020-05-18 0 72.55 71.50 79.00 72.00 72.80 2,200 159,377 72.444 72.55 71.50 79.00 72.00 72.80 2,200 72.444 1.40%
2020-05-15 0 71.55 71.60 - 71.50 72.10 600 43,132 71.887 71.55 71.60 - 71.50 72.10 600 71.887 -0.14%
2020-05-14 0 71.65 68.20 - 71.60 72.00 5,000 358,917 71.783 71.65 68.20 - 71.60 72.00 5,000 71.783 -0.90%
2020-05-13 0 72.30 68.20 72.30 71.90 72.50 7,850 566,862 72.212 72.30 68.20 72.30 71.90 72.50 7,850 72.212 0.49%
2020-05-12 0 71.95 71.95 - 71.65 72.15 7,150 514,442 71.950 71.95 71.95 - 71.65 72.15 7,150 71.950 -0.55%
2020-05-11 0 72.35 68.20 - 71.15 73.00 13,850 1,005,707 72.614 72.35 68.20 - 71.15 73.00 13,850 72.614 1.69%
2020-05-08 0 71.15 66.20 71.25 70.80 71.30 2,239 158,770 70.911 71.15 66.20 71.25 70.80 71.30 2,239 70.911 1.57%
2020-05-07 0 70.05 70.00 71.70 69.90 70.00 550 38,475 69.955 70.05 70.00 71.70 69.90 70.00 550 69.955 -0.50%
2020-05-06 0 70.40 69.90 71.70 68.85 70.70 10,700 753,582 70.428 70.40 69.90 71.70 68.85 70.70 10,700 70.428 2.33%
2020-05-05 0 68.80 68.85 - 68.50 68.75 13,100 898,855 68.615 68.80 68.85 - 68.50 68.75 13,100 68.615 1.10%
2020-05-04 0 68.05 66.20 68.05 68.05 70.20 13,800 945,370 68.505 68.05 66.20 68.05 68.05 70.20 13,800 68.505 -4.15%
2020-04-29 0 71.00 70.00 71.00 71.20 71.50 4,850 346,670 71.478 71.00 70.00 71.00 71.20 71.50 4,850 71.478 -0.56%
2020-04-28 0 71.40 71.30 81.00 70.20 71.40 4,600 324,747 70.597 71.40 71.30 81.00 70.20 71.40 4,600 70.597 0.78%
2020-04-27 0 70.85 69.30 81.00 70.20 70.90 6,450 454,250 70.426 70.85 69.30 81.00 70.20 70.90 6,450 70.426 1.65%
2020-04-24 0 69.70 68.50 81.00 69.50 69.75 8,200 571,195 69.658 69.70 68.50 81.00 69.50 69.75 8,200 69.658 -0.85%
2020-04-23 0 70.30 66.20 70.90 70.05 70.85 5,238 369,114 70.469 70.30 66.20 70.90 70.05 70.85 5,238 70.468 -0.21%
2020-04-22 0 70.45 69.05 81.00 68.85 70.45 10,300 716,370 69.551 70.45 69.05 81.00 68.85 70.45 10,300 69.550 1.51%
2020-04-21 0 69.40 69.20 69.40 69.00 70.60 17,150 1,193,472 69.590 69.40 69.20 69.40 69.00 70.60 17,150 69.590 -1.84%
2020-04-20 0 70.70 69.50 70.70 70.20 70.90 6,300 444,132 70.497 70.70 69.50 70.70 70.20 70.90 6,300 70.497 -0.07%
2020-04-17 0 70.75 70.75 71.35 70.75 71.70 24,400 1,743,575 71.458 70.75 70.75 71.35 70.75 71.70 24,400 71.458 1.95%
2020-04-16 0 69.40 65.20 69.40 68.80 69.45 8,600 593,782 69.044 69.40 65.20 69.40 68.80 69.45 8,600 69.044 1.02%
2020-04-15 0 68.70 65.40 68.70 68.80 69.95 23,450 1,626,117 69.344 68.70 65.40 68.70 68.80 69.95 23,450 69.344 -0.87%
2020-04-14 0 69.30 68.50 69.50 68.50 69.30 9,250 637,840 68.956 69.30 68.50 69.50 68.50 69.30 9,250 68.956 1.76%
2020-04-09 0 68.10 68.10 69.00 65.10 68.10 12,750 837,945 65.721 68.10 68.10 69.00 65.10 68.10 12,750 65.721 1.49%
2020-04-08 0 67.10 67.10 69.00 67.05 69.20 16,900 1,142,497 67.603 67.10 67.10 69.00 67.05 69.20 16,900 67.603 -1.97%
2020-04-07 0 68.45 68.30 69.00 67.20 68.45 8,243 557,505 67.634 68.45 68.30 69.00 67.20 68.45 8,243 67.634 2.01%
2020-04-06 0 67.10 65.00 67.10 65.95 69.00 15,850 1,057,022 66.689 67.10 65.00 67.10 65.95 69.00 15,850 66.689 2.36%
2020-04-03 0 65.55 61.20 69.00 65.30 65.70 4,200 275,207 65.526 65.55 61.20 69.00 65.30 65.70 4,200 65.525 -0.38%
2020-04-02 0 65.80 61.50 67.00 64.45 65.65 4,100 266,157 64.916 65.80 61.50 67.00 64.45 65.65 4,100 64.916 1.78%
2020-04-01 0 64.65 62.00 67.00 64.50 66.40 13,800 907,872 65.788 64.65 62.00 67.00 64.50 66.40 13,800 65.788 -1.30%
2020-03-31 0 65.50 63.00 67.00 65.05 68.00 8,050 530,652 65.920 65.50 63.00 67.00 65.05 68.00 8,050 65.920 1.16%
2020-03-30 0 64.75 64.55 69.40 63.85 65.30 4,900 315,412 64.370 64.75 64.55 69.40 63.85 65.30 4,900 64.370 -0.54%
2020-03-27 0 65.10 61.20 66.40 64.90 66.40 8,000 521,512 65.189 65.10 61.20 66.40 64.90 66.40 8,000 65.189 0.08%
2020-03-26 0 65.05 61.20 68.50 65.05 65.80 7,950 519,675 65.368 65.05 61.20 68.50 65.05 65.80 7,950 65.368 -0.76%
2020-03-25 0 65.55 65.50 65.55 64.35 65.55 59,900 3,909,785 65.272 65.55 65.50 65.55 64.35 65.55 59,900 65.272 4.21%
2020-03-24 0 62.90 58.00 63.80 62.05 63.20 34,600 2,176,372 62.901 62.90 58.00 63.80 62.05 63.20 34,600 62.901 4.83%
2020-03-23 0 60.00 59.95 81.00 59.95 60.75 13,900 839,742 60.413 60.00 59.95 81.00 59.95 60.75 13,900 60.413 -4.91%
2020-03-20 0 63.10 63.10 81.00 60.80 63.95 63,748 3,979,231 62.421 63.10 63.10 81.00 60.80 63.95 63,748 62.421 5.61%
2020-03-19 0 59.75 - 60.30 57.15 63.90 67,350 4,005,942 59.480 59.75 - 60.30 57.15 63.90 67,350 59.479 -1.08%
2020-03-18 0 60.40 60.10 60.50 60.25 63.60 18,950 1,187,550 62.668 60.40 60.10 60.50 60.25 63.60 18,950 62.668 -5.48%
2020-03-17 0 63.90 62.80 81.00 62.50 64.15 24,600 1,550,717 63.037 63.90 62.80 81.00 62.50 64.15 24,600 63.037 2.40%
2020-03-16 0 62.40 62.30 81.00 62.25 64.65 13,300 850,970 63.983 62.40 62.30 81.00 62.25 64.65 13,300 63.983 -7.07%
2020-03-13 0 67.15 67.15 67.25 62.85 67.45 60,350 3,919,350 64.944 67.15 67.15 67.25 62.85 67.45 60,350 64.944 0.07%
2020-03-12 0 67.10 67.10 74.00 67.00 67.85 20,450 1,380,317 67.497 67.10 67.10 74.00 67.00 67.85 20,450 67.497 -4.01%
2020-03-11 0 69.90 69.90 74.00 69.80 70.95 4,400 310,957 70.672 69.90 69.90 74.00 69.80 70.95 4,400 70.672 -1.48%
2020-03-10 0 70.95 65.00 71.00 69.50 71.50 34,800 2,439,180 70.091 70.95 65.00 71.00 69.50 71.50 34,800 70.091 2.98%
2020-03-09 0 68.90 68.50 76.00 68.90 70.05 10,800 752,440 69.670 68.90 68.50 76.00 68.90 70.05 10,800 69.670 -5.68%
2020-03-06 0 73.05 68.00 80.00 72.90 73.55 100,532 7,311,353 72.727 73.05 68.00 80.00 72.90 73.55 100,532 72.727 -1.68%
2020-03-05 0 74.30 73.00 80.00 72.90 74.35 8,250 608,562 73.765 74.30 73.00 80.00 72.90 74.35 8,250 73.765 2.48%
2020-03-04 0 72.50 71.95 80.00 71.95 72.60 113,100 8,170,755 72.244 72.50 71.95 80.00 71.95 72.60 113,100 72.244 0.00%
2020-03-03 0 72.50 70.50 73.00 72.20 73.10 3,300 240,177 72.781 72.50 70.50 73.00 72.20 73.10 3,300 72.781 0.69%
2020-03-02 0 72.00 70.40 72.20 71.20 72.20 7,000 503,400 71.914 72.00 70.40 72.20 71.20 72.20 7,000 71.914 2.06%
2020-02-28 0 70.55 70.40 71.00 70.40 71.60 58,200 4,109,892 70.617 70.55 70.40 71.00 70.40 71.60 58,200 70.617 -3.75%
2020-02-27 0 73.30 72.70 80.00 72.25 73.30 9,300 674,025 72.476 73.30 72.70 80.00 72.25 73.30 9,300 72.476 0.89%
2020-02-26 0 72.65 72.30 80.00 72.25 72.90 6,500 472,297 72.661 72.65 72.30 80.00 72.25 72.90 6,500 72.661 -1.16%
2020-02-25 0 73.50 68.10 80.00 72.05 73.40 26,600 1,949,392 73.285 73.50 68.10 80.00 72.05 73.40 26,600 73.285 2.08%
2020-02-24 0 72.00 72.00 80.00 72.00 74.85 27,850 2,028,602 72.840 72.00 72.00 80.00 72.00 74.85 27,850 72.840 -3.87%
2020-02-21 0 74.90 74.90 81.00 74.85 81.00 5,450 410,622 75.344 74.90 74.90 81.00 74.85 81.00 5,450 75.343 -1.38%
2020-02-20 0 75.95 72.20 76.00 75.15 76.00 2,900 219,717 75.765 75.95 72.20 76.00 75.15 76.00 2,900 75.764 1.00%
2020-02-19 0 75.20 75.00 75.40 75.15 75.25 13,950 1,049,040 75.200 75.20 75.00 75.40 75.15 75.25 13,950 75.200 0.20%
2020-02-18 0 75.05 73.05 75.05 75.15 76.15 1,500 113,525 75.683 75.05 73.05 75.05 75.15 76.15 1,500 75.683 -0.86%
2020-02-17 0 75.70 73.05 76.20 75.45 76.20 2,700 204,525 75.750 75.70 73.05 76.20 75.45 76.20 2,700 75.750 0.46%
2020-02-14 0 75.35 75.00 75.55 75.15 76.00 2,000 150,820 75.410 75.35 75.00 75.55 75.15 76.00 2,000 75.410 0.33%
2020-02-13 0 75.10 73.05 75.45 75.00 75.80 9,800 737,842 75.290 75.10 73.05 75.45 75.00 75.80 9,800 75.290 0.00%
2020-02-12 0 75.10 75.00 76.00 74.65 75.30 10,950 822,552 75.119 75.10 75.00 76.00 74.65 75.30 10,950 75.119 1.01%
2020-02-11 0 74.35 71.00 74.35 74.35 74.55 2,050 152,712 74.494 74.35 71.00 74.35 74.35 74.55 2,050 74.494 1.16%
2020-02-10 0 73.50 73.00 81.00 73.15 73.90 3,450 253,702 73.537 73.50 73.00 81.00 73.15 73.90 3,450 73.537 -0.74%
2020-02-07 0 74.05 73.20 81.00 73.55 74.20 5,646 417,352 73.920 74.05 73.20 81.00 73.55 74.20 5,646 73.920 -0.07%
2020-02-06 0 74.10 73.80 74.20 73.65 74.45 3,900 288,562 73.990 74.10 73.80 74.20 73.65 74.45 3,900 73.990 1.86%
2020-02-05 0 72.75 - 78.50 72.45 73.55 6,250 456,605 73.057 72.75 - 78.50 72.45 73.55 6,250 73.057 0.34%
2020-02-04 0 72.50 72.45 78.50 71.45 72.65 13,850 998,870 72.121 72.50 72.45 78.50 71.45 72.65 13,850 72.121 3.20%
2020-02-03 0 70.25 70.10 70.50 70.00 70.90 2,350 165,482 70.418 70.25 70.10 70.50 70.00 70.90 2,350 70.418 0.00%
2020-01-31 0 70.25 70.30 78.50 70.35 71.10 3,500 247,350 70.671 70.25 70.30 78.50 70.35 71.10 3,500 70.671 0.50%
2020-01-30 0 69.90 69.90 78.50 69.80 72.95 9,700 688,322 70.961 69.90 69.90 78.50 69.80 72.95 9,700 70.961 -3.19%
2020-01-29 0 72.20 72.20 78.50 72.05 74.45 8,150 591,912 72.627 72.20 72.20 78.50 72.05 74.45 8,150 72.627 -3.02%
2020-01-24 0 74.45 74.45 78.50 73.95 74.45 2,150 159,167 74.031 74.45 74.45 78.50 73.95 74.45 2,150 74.031 0.47%
2020-01-23 0 74.10 73.90 78.50 73.90 78.45 9,450 703,885 74.485 74.10 73.90 78.50 73.90 78.45 9,450 74.485 -2.69%
2020-01-22 0 76.15 76.00 78.50 75.35 76.35 20,000 1,521,072 76.054 76.15 76.00 78.50 75.35 76.35 20,000 76.054 1.06%
2020-01-21 0 75.35 75.30 78.50 74.95 76.45 16,800 1,271,907 75.709 75.35 75.30 78.50 74.95 76.45 16,800 75.709 -2.46%
2020-01-20 0 77.25 77.00 77.75 77.25 78.00 20,050 1,555,105 77.561 77.25 77.00 77.75 77.25 78.00 20,050 77.561 -0.90%
2020-01-17 0 77.95 - 78.00 77.35 78.00 3,150 244,552 77.636 77.95 - 78.00 77.35 78.00 3,150 77.636 0.71%
2020-01-16 0 77.40 77.40 77.60 77.35 78.00 4,700 364,092 77.466 77.40 77.40 77.60 77.35 78.00 4,700 77.466 -0.26%
2020-01-15 0 77.60 - 77.60 77.40 78.00 1,300 100,895 77.612 77.60 - 77.60 77.40 78.00 1,300 77.612 -0.26%
2020-01-14 0 77.80 77.60 77.90 78.00 78.45 5,550 434,157 78.227 77.80 77.60 77.90 78.00 78.45 5,550 78.226 0.39%
2020-01-13 0 77.50 77.40 77.60 76.85 77.95 4,900 378,170 77.178 77.50 77.40 77.60 76.85 77.95 4,900 77.178 0.91%
2020-01-10 0 76.80 75.90 76.80 76.30 76.80 5,050 386,777 76.590 76.80 75.90 76.80 76.30 76.80 5,050 76.590 0.52%
2020-01-09 0 76.40 74.30 76.60 75.65 76.40 4,750 361,472 76.099 76.40 74.30 76.60 75.65 76.40 4,750 76.099 2.41%
2020-01-08 0 74.60 74.40 76.55 74.40 74.80 5,763 429,733 74.568 74.60 74.40 76.55 74.40 74.80 5,763 74.568 -0.53%
2020-01-07 0 75.00 74.50 75.80 74.90 75.65 12,150 915,505 75.350 75.00 74.50 75.80 74.90 75.65 12,150 75.350 0.54%
2020-01-06 0 74.60 74.60 76.50 74.60 74.95 750 56,052 74.736 74.60 74.60 76.50 74.60 74.95 750 74.736 -0.80%
2020-01-03 0 75.20 75.00 77.00 75.00 76.25 11,150 840,122 75.347 75.20 75.00 77.00 75.00 76.25 11,150 75.347 1.08%
2020-01-02 0 74.40 - 74.60 74.05 74.55 5,400 401,657 74.381 74.40 - 74.60 74.05 74.55 5,400 74.381 0.61%
2019-12-31 0 73.95 - 74.30 74.00 74.00 150 11,100 74.000 73.95 - 74.30 74.00 74.00 150 74.000 -0.47%
2019-12-30 0 74.30 74.00 74.30 74.00 74.30 1,500 111,285 74.190 74.30 74.00 74.30 74.00 74.30 1,500 74.190 0.41%
2019-12-27 0 74.00 74.00 74.05 74.00 74.00 2,650 196,100 74.000 74.00 74.00 74.05 74.00 74.00 2,650 74.000 1.30%
2019-12-24 0 73.05 - 74.50 - - 0 0 - 73.05 - 74.50 - - 0 - 0.14%
2019-12-23 0 72.95 - 74.50 72.95 73.15 100 7,305 73.050 72.95 - 74.50 72.95 73.15 100 73.050 -0.27%
2019-12-20 0 73.15 - 74.50 73.15 73.30 1,000 73,262 73.262 73.15 - 74.50 73.15 73.30 1,000 73.262 0.70%
2019-12-19 0 73.65 - 74.50 73.55 73.95 12,550 925,292 73.728 72.64 - 73.48 72.54 72.94 12,724 72.717 -0.54%
2019-12-18 0 74.05 - 74.30 73.95 74.10 900 66,645 74.050 73.03 - 73.28 72.94 73.08 913 73.035 -0.34%
2019-12-17 0 74.30 - 74.30 73.45 74.30 2,350 173,847 73.977 73.28 - 73.28 72.44 73.28 2,383 72.963 1.78%
2019-12-16 0 73.00 72.80 73.10 72.85 73.55 54,100 3,959,637 73.191 72.00 71.80 72.10 71.85 72.54 54,852 72.187 -0.34%
2019-12-13 0 73.25 72.80 73.50 72.80 73.25 9,900 722,670 72.997 72.25 71.80 72.49 71.80 72.25 10,038 71.996 1.95%
2019-12-12 0 71.85 - 71.85 71.85 71.85 5,050 362,842 71.850 70.86 - 70.86 70.86 70.86 5,120 70.865 0.91%
2019-12-11 0 71.20 71.20 78.00 70.65 71.20 850 60,242 70.873 70.22 70.22 76.93 69.68 70.22 862 69.901 0.56%
2019-12-10 0 70.80 70.80 78.00 70.70 70.70 250 17,675 70.700 69.83 69.83 76.93 69.73 69.73 253 69.730 -0.63%
2019-12-09 0 71.25 71.00 78.00 71.25 71.30 600 42,777 71.295 70.27 70.03 76.93 70.27 70.32 608 70.317 -0.07%
2019-12-06 0 71.30 - 78.00 71.25 71.25 752 53,580 71.250 70.32 - 76.93 70.27 70.27 762 70.273 1.42%
2019-12-05 0 70.30 - 78.00 70.25 70.30 400 28,112 70.280 69.34 - 76.93 69.29 69.34 406 69.316 0.79%
2019-12-04 0 69.75 69.75 78.00 69.75 70.35 1,850 129,625 70.068 68.79 68.79 76.93 68.79 69.39 1,876 69.107 -1.13%
2019-12-03 0 70.55 - 78.00 69.85 70.55 1,100 77,192 70.175 69.58 - 76.93 68.89 69.58 1,115 69.212 -0.63%
2019-12-02 0 71.00 - 78.00 71.20 71.20 250 17,800 71.200 70.03 - 76.93 70.22 70.22 253 70.224 0.42%
2019-11-29 0 70.70 70.00 71.00 70.75 71.05 2,250 159,450 70.867 69.73 69.04 70.03 69.78 70.08 2,281 69.895 -2.08%
2019-11-28 0 72.20 72.00 72.20 71.85 72.30 11,650 839,547 72.064 71.21 71.01 71.21 70.86 71.31 11,812 71.076 0.56%
2019-11-27 0 71.80 - 78.00 71.50 71.95 22,100 1,584,375 71.691 70.82 - 76.93 70.52 70.96 22,407 70.708 0.35%
2019-11-26 0 71.55 - - 71.45 71.90 19,150 1,370,810 71.583 70.57 - - 70.47 70.91 19,416 70.601 0.42%
2019-11-25 0 71.25 71.25 71.40 71.15 71.30 3,450 245,800 71.246 70.27 70.27 70.42 70.17 70.32 3,498 70.269 1.57%
2019-11-22 0 70.15 - 70.65 70.10 70.65 3,250 227,962 70.142 69.19 - 69.68 69.14 69.68 3,295 69.180 0.57%
2019-11-21 0 69.75 69.10 - 69.60 70.30 800 55,920 69.900 68.79 68.15 - 68.65 69.34 811 68.941 -1.48%
2019-11-20 0 70.80 - - 70.00 71.00 15,300 1,079,055 70.527 69.83 - - 69.04 70.03 15,513 69.559 -1.12%
2019-11-19 0 71.60 - - 70.60 71.65 6,950 497,007 71.512 70.62 - - 69.63 70.67 7,047 70.531 0.85%
2019-11-18 0 71.00 - - 70.55 70.90 16,250 1,148,992 70.707 70.03 - - 69.58 69.93 16,476 69.738 1.00%
2019-11-15 0 70.30 67.50 70.40 70.35 70.60 600 42,282 70.470 69.34 66.57 69.43 69.39 69.63 608 69.504 0.29%
2019-11-14 0 70.10 70.10 - 69.95 70.10 5,500 385,512 70.093 69.14 69.14 - 68.99 69.14 5,576 69.132 -0.64%
2019-11-13 0 70.55 70.05 - 70.55 72.50 2,750 196,000 71.273 69.58 69.09 - 69.58 71.51 2,788 70.295 -1.26%
2019-11-12 0 71.45 71.50 72.50 71.25 71.30 450 32,067 71.260 70.47 70.52 71.51 70.27 70.32 456 70.283 0.85%
2019-11-11 0 70.85 70.05 71.50 70.85 71.60 1,650 117,650 71.303 69.88 69.09 70.52 69.88 70.62 1,673 70.325 -2.41%
2019-11-08 0 72.60 - 72.60 72.75 73.00 3,850 280,637 72.893 71.60 - 71.60 71.75 72.00 3,904 71.893 0.00%
2019-11-07 0 72.60 71.95 73.80 71.65 72.75 9,106 656,797 72.128 71.60 70.96 72.79 70.67 71.75 9,233 71.139 0.83%
2019-11-06 0 72.00 71.75 72.15 71.85 72.05 2,150 154,792 71.996 71.01 70.77 71.16 70.86 71.06 2,180 71.009 -0.41%
2019-11-05 0 72.30 72.30 73.00 72.00 72.45 2,650 191,485 72.259 71.31 71.31 72.00 71.01 71.46 2,687 71.268 0.84%
2019-11-04 0 71.70 71.50 - 71.40 71.70 15,400 1,104,082 71.694 70.72 70.52 - 70.42 70.72 15,614 70.710 1.85%
2019-11-01 0 70.40 66.50 70.75 70.10 70.50 28,900 2,033,732 70.371 69.43 65.59 69.78 69.14 69.53 29,302 69.406 0.57%
2019-10-31 0 70.00 69.80 70.25 68.45 70.00 9,350 653,245 69.866 69.04 68.84 69.29 67.51 69.04 9,480 68.908 1.23%
2019-10-30 0 69.15 66.50 70.20 69.15 69.15 250 17,287 69.148 68.20 65.59 69.24 68.20 68.20 253 68.200 -0.65%
2019-10-29 0 69.60 66.50 70.00 69.50 70.25 18,700 1,301,325 69.590 68.65 65.59 69.04 68.55 69.29 18,960 68.635 0.29%
2019-10-28 0 69.40 66.50 69.90 68.95 69.20 950 65,615 69.068 68.45 65.59 68.94 68.00 68.25 963 68.121 1.31%
2019-10-25 0 68.50 66.50 - 68.10 68.55 2,750 187,482 68.175 67.56 65.59 - 67.17 67.61 2,788 67.240 1.78%
2019-10-24 0 67.30 66.50 - 67.30 68.15 33,900 2,298,322 67.797 66.38 65.59 - 66.38 67.22 34,371 66.867 -0.59%
2019-10-23 0 67.70 66.50 - 67.70 67.70 4,950 335,115 67.700 66.77 65.59 - 66.77 66.77 5,019 66.772 -1.60%
2019-10-22 0 68.80 66.50 - 68.60 69.90 1,750 120,897 69.084 67.86 65.59 - 67.66 68.94 1,774 68.137 0.29%
2019-10-21 0 68.60 65.50 70.00 68.30 68.95 9,050 621,607 68.686 67.66 64.60 69.04 67.36 68.00 9,176 67.744 -0.36%
2019-10-18 0 68.85 65.50 70.00 68.85 69.50 2,350 163,105 69.406 67.91 64.60 69.04 67.91 68.55 2,383 68.455 -0.51%
2019-10-17 0 69.20 69.00 70.00 69.00 69.35 12,200 843,902 69.172 68.25 68.05 69.04 68.05 68.40 12,370 68.224 0.87%
2019-10-16 0 68.60 65.50 70.00 68.60 68.90 15,900 1,093,627 68.782 67.66 64.60 69.04 67.66 67.96 16,121 67.838 0.29%
2019-10-15 0 68.40 65.50 - 68.15 69.20 650 44,677 68.734 67.46 64.60 - 67.22 68.25 659 67.791 0.07%
2019-10-14 0 68.35 65.50 - 67.85 68.55 41,000 2,804,715 68.408 67.41 64.60 - 66.92 67.61 41,570 67.470 1.11%
2019-10-11 0 67.60 66.95 - 67.40 67.60 500 33,750 67.500 66.67 66.03 - 66.48 66.67 507 66.574 1.50%
2019-10-10 0 66.60 65.50 - 66.60 66.80 20,800 1,388,120 66.737 65.69 64.60 - 65.69 65.88 21,089 65.821 1.14%
2019-10-09 0 65.85 65.85 - 65.85 66.25 16,814 1,108,198 65.909 64.95 64.95 - 64.95 65.34 17,048 65.005 -1.64%
2019-10-08 0 66.95 65.50 67.00 66.90 66.95 1,450 97,065 66.941 66.03 64.60 66.08 65.98 66.03 1,470 66.023 0.68%
2019-10-04 0 66.50 65.50 - 66.20 66.35 2,300 152,425 66.272 65.59 64.60 - 65.29 65.44 2,332 65.363 0.08%
2019-10-03 0 66.45 65.85 - - - 0 0 - 65.54 64.95 - - - 0 - 0.61%
2019-10-02 0 66.05 65.50 66.05 65.95 65.95 250 16,487 65.948 65.14 64.60 65.14 65.05 65.05 253 65.044 -0.60%
2019-09-30 0 66.45 66.00 66.45 66.15 66.55 38,050 2,523,475 66.320 65.54 65.09 65.54 65.24 65.64 38,579 65.410 -0.97%
2019-09-27 0 67.10 66.95 - 66.75 67.20 1,300 87,220 67.092 66.18 66.03 - 65.83 66.28 1,318 66.172 -0.15%
2019-09-26 0 67.20 65.50 - 67.20 67.20 250 16,800 67.200 66.28 64.60 - 66.28 66.28 253 66.278 0.37%
2019-09-25 0 66.95 65.50 - 67.00 67.40 550 37,012 67.295 66.03 64.60 - 66.08 66.48 558 66.372 -1.83%
2019-09-24 0 68.20 68.20 - 67.95 68.20 12,800 872,607 68.172 67.26 67.26 - 67.02 67.26 12,978 67.238 0.52%
2019-09-23 0 67.85 67.00 - 67.85 68.40 10,600 721,547 68.071 66.92 66.08 - 66.92 67.46 10,747 67.137 -1.17%
2019-09-20 0 68.65 67.00 70.00 - - 0 0 - 67.71 66.08 69.04 - - 0 - 0.00%
2019-09-19 0 68.65 67.00 70.00 68.20 68.75 18,750 1,288,165 68.702 67.71 66.08 69.04 67.26 67.81 19,011 67.760 -0.58%
2019-09-18 0 69.05 67.00 69.10 68.95 69.15 850 58,675 69.029 68.10 66.08 68.15 68.00 68.20 862 68.083 0.88%
2019-09-17 0 68.45 67.00 68.45 67.75 68.60 5,750 390,090 67.842 67.51 66.08 67.51 66.82 67.66 5,830 66.911 -1.37%
2019-09-16 0 69.40 68.00 69.45 69.10 69.45 4,850 336,227 69.325 68.45 67.07 68.50 68.15 68.50 4,917 68.374 -1.42%
2019-09-13 0 70.40 70.00 70.75 69.75 70.55 9,850 693,575 70.414 69.43 69.04 69.78 68.79 69.58 9,987 69.448 0.86%
2019-09-12 0 69.80 69.30 70.00 69.05 70.00 26,050 1,813,097 69.601 68.84 68.35 69.04 68.10 69.04 26,412 68.646 1.31%
2019-09-11 0 68.90 68.90 70.00 68.45 69.00 3,300 226,677 68.690 67.96 67.96 69.04 67.51 68.05 3,346 67.748 0.29%
2019-09-10 0 68.70 68.00 70.00 68.65 68.90 1,440 99,003 68.752 67.76 67.07 69.04 67.71 67.96 1,460 67.809 -0.43%
2019-09-09 0 69.00 68.00 69.00 68.90 69.00 4,050 279,367 68.980 68.05 67.07 68.05 67.96 68.05 4,106 68.034 0.00%
2019-09-06 0 69.00 67.20 72.00 68.95 69.35 2,571 177,656 69.100 68.05 66.28 71.01 68.00 68.40 2,607 68.152 0.58%
2019-09-05 0 68.60 67.20 71.20 68.55 68.80 43,550 2,994,880 68.769 67.66 66.28 70.22 67.61 67.86 44,156 67.826 -0.15%
2019-09-04 0 68.70 64.50 68.70 67.20 68.80 46,400 3,139,387 67.659 67.76 63.62 67.76 66.28 67.86 47,045 66.731 2.69%
2019-09-03 0 66.90 64.50 67.35 66.90 67.05 500 33,487 66.974 65.98 63.62 66.43 65.98 66.13 507 66.056 -0.45%
2019-09-02 0 67.20 64.50 70.00 67.20 67.35 2,050 137,847 67.242 66.28 63.62 69.04 66.28 66.43 2,079 66.320 0.22%
2019-08-30 0 67.05 64.50 67.40 66.80 67.55 2,000 134,212 67.106 66.13 63.62 66.48 65.88 66.62 2,028 66.186 0.37%
2019-08-29 0 66.80 64.50 - 66.55 66.80 12,300 820,190 66.682 65.88 63.62 - 65.64 65.88 12,471 65.768 0.60%
2019-08-28 0 66.40 64.50 - 66.30 66.55 5,500 365,310 66.420 65.49 63.62 - 65.39 65.64 5,576 65.509 0.08%
2019-08-27 0 66.35 64.50 - 66.15 66.35 15,300 1,014,362 66.298 65.44 63.62 - 65.24 65.44 15,513 65.389 0.53%
2019-08-26 0 66.00 65.35 - 65.25 65.90 2,500 163,980 65.592 65.09 64.45 - 64.36 65.00 2,535 64.693 -2.15%
2019-08-23 0 67.45 67.05 67.45 66.90 67.65 16,350 1,097,612 67.132 66.53 66.13 66.53 65.98 66.72 16,577 66.212 0.60%
2019-08-22 0 67.05 64.50 67.40 67.05 67.45 2,200 147,977 67.262 66.13 63.62 66.48 66.13 66.53 2,231 66.340 -1.03%
2019-08-21 0 67.75 67.40 - 67.40 67.75 20,450 1,380,612 67.512 66.82 66.48 - 66.48 66.82 20,734 66.586 0.07%
2019-08-20 0 67.70 64.50 67.70 66.90 67.70 174,750 11,718,272 67.057 66.77 63.62 66.77 65.98 66.77 177,180 66.138 0.89%
2019-08-19 0 67.10 66.60 67.20 66.35 67.20 87,300 5,813,135 66.588 66.18 65.69 66.28 65.44 66.28 88,514 65.675 2.84%
2019-08-16 0 65.25 65.10 - 64.55 65.40 12,800 834,712 65.212 64.36 64.21 - 63.66 64.50 12,978 64.318 1.08%
2019-08-15 0 64.55 62.50 64.80 62.65 64.55 6,250 395,147 63.224 63.66 61.64 63.91 61.79 63.66 6,337 62.357 0.62%
2019-08-14 0 64.15 64.15 64.20 64.15 64.70 3,050 196,495 64.425 63.27 63.27 63.32 63.27 63.81 3,092 63.541 1.18%
2019-08-13 0 63.40 63.30 63.70 63.40 64.00 2,600 166,010 63.850 62.53 62.43 62.83 62.53 63.12 2,636 62.974 -1.93%
2019-08-12 0 64.65 62.50 - 64.25 64.75 97,000 6,248,022 64.413 63.76 61.64 - 63.37 63.86 98,349 63.529 -0.15%
2019-08-09 0 64.75 62.50 - 64.75 64.80 1,150 74,500 64.783 63.86 61.64 - 63.86 63.91 1,166 63.894 0.23%
2019-08-08 0 64.60 64.60 - 64.50 64.55 3,100 199,975 64.508 63.71 63.71 - 63.62 63.66 3,143 63.623 0.94%
2019-08-07 0 64.00 63.40 - 63.85 64.20 1,857 118,822 63.986 63.12 62.53 - 62.97 63.32 1,883 63.109 0.00%
2019-08-06 0 64.00 62.70 - 62.50 64.00 22,000 1,389,670 63.167 63.12 61.84 - 61.64 63.12 22,306 62.301 -1.08%
2019-08-05 0 64.70 63.45 64.70 64.75 66.00 24,750 1,605,647 64.875 63.81 62.58 63.81 63.86 65.09 25,094 63.985 -2.93%
2019-08-02 0 66.65 66.55 - 66.65 66.95 2,900 193,817 66.833 65.74 65.64 - 65.74 66.03 2,940 65.917 -2.91%
2019-08-01 0 68.65 66.10 - 68.50 68.70 100 6,860 68.600 67.71 65.19 - 67.56 67.76 101 67.659 -0.44%
2019-07-31 0 68.95 68.85 69.15 68.80 68.95 550 37,915 68.936 68.00 67.91 68.20 67.86 68.00 558 67.991 -1.57%
2019-07-30 0 70.05 68.50 71.50 69.85 70.05 400 27,970 69.925 69.09 67.56 70.52 68.89 69.09 406 68.966 0.57%
2019-07-29 0 69.65 66.10 71.50 69.35 69.65 4,450 309,177 69.478 68.69 65.19 70.52 68.40 68.69 4,512 68.525 -0.64%
2019-07-26 0 70.10 66.10 71.80 70.05 70.10 600 42,055 70.092 69.14 65.19 70.82 69.09 69.14 608 69.130 -0.92%
2019-07-25 0 70.75 70.75 71.00 70.75 70.85 550 38,937 70.795 69.78 69.78 70.03 69.78 69.88 558 69.824 0.21%
2019-07-24 0 70.60 66.10 71.20 70.70 71.00 8,800 624,510 70.967 69.63 65.19 70.22 69.73 70.03 8,922 69.994 1.44%
2019-07-23 0 69.60 66.10 70.00 69.50 70.70 5,950 414,417 69.650 68.65 65.19 69.04 68.55 69.73 6,033 68.695 0.22%
2019-07-22 0 69.45 66.10 70.00 69.50 69.75 700 48,752 69.646 68.50 65.19 69.04 68.55 68.79 710 68.691 -0.93%
2019-07-19 0 70.10 67.00 70.10 69.55 70.10 1,100 76,960 69.964 69.14 66.08 69.14 68.60 69.14 1,115 69.004 0.79%
2019-07-18 0 69.55 67.00 70.00 69.30 69.55 250 17,375 69.500 68.60 66.08 69.04 68.35 68.60 253 68.547 -0.50%
2019-07-17 0 69.90 67.00 69.90 69.00 69.90 350 24,232 69.234 68.94 66.08 68.94 68.05 68.94 355 68.285 0.07%
2019-07-16 0 69.85 69.00 70.00 69.70 69.85 850 59,292 69.755 68.89 68.05 69.04 68.74 68.89 862 68.799 0.29%
2019-07-15 0 69.65 67.00 70.50 68.25 69.65 950 65,487 68.934 68.69 66.08 69.53 67.31 68.69 963 67.988 0.72%
2019-07-12 0 69.15 67.00 69.45 68.85 69.45 6,750 466,850 69.163 68.20 66.08 68.50 67.91 68.50 6,844 68.214 -0.14%
2019-07-11 0 69.25 67.00 69.75 69.25 69.75 21,300 1,483,720 69.658 68.30 66.08 68.79 68.30 68.79 21,596 68.703 0.29%
2019-07-10 0 69.05 67.00 - 69.05 69.30 5,950 411,747 69.201 68.10 66.08 - 68.10 68.35 6,033 68.252 0.88%
2019-07-09 0 68.45 67.00 - 68.40 68.75 850 58,402 68.708 67.51 66.08 - 67.46 67.81 862 67.766 -1.16%
2019-07-08 0 69.25 67.00 71.00 69.10 69.30 200 13,840 69.200 68.30 66.08 70.03 68.15 68.35 203 68.251 -1.70%
2019-07-05 0 70.45 69.50 71.00 70.35 70.35 250 17,587 70.348 69.48 68.55 70.03 69.39 69.39 253 69.383 0.14%
2019-07-04 0 70.35 69.50 70.85 70.35 70.85 15,250 1,075,712 70.539 69.39 68.55 69.88 69.39 69.88 15,462 69.571 0.07%
2019-07-03 0 70.30 69.50 - 70.20 70.95 12,250 862,682 70.423 69.34 68.55 - 69.24 69.98 12,420 69.457 -0.99%
2019-07-02 0 71.00 70.90 71.30 70.00 71.15 133,100 9,379,252 70.468 70.03 69.93 70.32 69.04 70.17 134,951 69.501 3.12%
2019-06-28 0 68.85 68.40 69.00 68.55 68.90 23,900 1,640,412 68.637 67.91 67.46 68.05 67.61 67.96 24,232 67.695 -0.22%
2019-06-27 0 69.00 66.00 69.00 68.20 69.00 2,050 140,815 68.690 68.05 65.09 68.05 67.26 68.05 2,079 67.748 2.15%
2019-06-26 0 67.55 66.00 68.00 67.35 67.55 1,700 114,535 67.374 66.62 65.09 67.07 66.43 66.62 1,724 66.450 -0.30%
2019-06-25 0 67.75 66.00 - - - 0 0 - 66.82 65.09 - - - 0 - -0.81%
2019-06-24 0 68.30 61.00 70.00 - - 0 0 - 67.36 60.16 69.04 - - 0 - 0.00%
2019-06-21 0 68.30 61.00 68.80 68.30 68.45 2,450 167,575 68.398 67.36 60.16 67.86 67.36 67.51 2,484 67.460 -0.29%
2019-06-20 0 68.50 66.80 68.80 67.50 68.50 5,150 351,112 68.177 67.56 65.88 67.86 66.57 67.56 5,222 67.242 1.86%
2019-06-19 0 67.25 67.25 68.00 67.10 67.15 2,400 161,120 67.133 66.33 66.33 67.07 66.18 66.23 2,433 66.213 2.91%
2019-06-18 0 65.35 64.90 68.00 65.35 65.45 1,350 88,322 65.424 64.45 64.01 67.07 64.45 64.55 1,369 64.527 0.85%
2019-06-17 0 64.80 61.00 68.00 64.70 65.05 5,100 330,405 64.785 63.91 60.16 67.07 63.81 64.16 5,171 63.897 0.08%
2019-06-14 0 64.75 61.00 64.70 64.75 65.00 5,400 349,987 64.812 63.86 60.16 63.81 63.86 64.11 5,475 63.924 -0.46%
2019-06-13 0 65.05 - 68.00 64.75 65.05 1,750 113,547 64.884 64.16 - 67.07 63.86 64.16 1,774 63.994 0.00%
2019-06-12 0 65.05 56.80 65.15 65.05 66.40 90,070 5,885,302 65.341 64.16 56.02 64.26 64.16 65.49 91,322 64.445 -1.59%
2019-06-11 0 66.10 56.80 66.10 65.50 66.10 18,450 1,219,260 66.085 65.19 56.02 65.19 64.60 65.19 18,707 65.178 1.93%
2019-06-10 0 64.85 61.00 65.00 64.55 65.00 3,800 246,500 64.868 63.96 60.16 64.11 63.66 64.11 3,853 63.979 2.05%
2019-06-06 0 63.55 61.00 64.55 - - 0 0 - 62.68 60.16 63.66 - - 0 - -0.24%
2019-06-05 0 63.70 61.00 66.00 63.50 64.15 33,650 2,149,247 63.871 62.83 60.16 65.09 62.63 63.27 34,118 62.995 0.87%
2019-06-04 0 63.15 63.00 63.45 63.00 63.85 50,800 3,211,740 63.223 62.28 62.14 62.58 62.14 62.97 51,506 62.356 -0.86%
2019-06-03 0 63.70 61.00 64.55 63.40 63.95 44,600 2,842,335 63.730 62.83 60.16 63.66 62.53 63.07 45,220 62.856 0.24%
2019-05-31 0 63.55 63.00 64.55 63.50 64.15 101,750 6,491,632 63.800 62.68 62.14 63.66 62.63 63.27 103,165 62.925 -0.70%
2019-05-30 0 64.00 63.70 64.55 63.75 63.85 4,800 306,125 63.776 63.12 62.83 63.66 62.88 62.97 4,867 62.901 -0.54%
2019-05-29 0 64.35 64.35 65.00 64.00 64.40 30,400 1,953,220 64.251 63.47 63.47 64.11 63.12 63.52 30,823 63.370 -0.31%
2019-05-28 0 64.55 64.00 65.00 64.60 64.60 1,000 64,600 64.600 63.66 63.12 64.11 63.71 63.71 1,014 63.714 0.86%
2019-05-27 0 64.00 63.80 65.00 63.50 64.00 2,100 133,840 63.733 63.12 62.93 64.11 62.63 63.12 2,129 62.859 0.00%
2019-05-24 0 64.00 64.00 64.25 63.90 64.25 2,050 131,532 64.162 63.12 63.12 63.37 63.02 63.37 2,079 63.282 -0.16%
2019-05-23 0 64.10 64.00 - 63.65 64.50 15,300 980,585 64.091 63.22 63.12 - 62.78 63.62 15,513 63.212 -1.99%
2019-05-22 0 65.40 65.00 65.40 65.35 65.55 7,300 478,307 65.522 64.50 64.11 64.50 64.45 64.65 7,402 64.623 0.23%
2019-05-21 0 65.25 65.00 65.25 65.00 65.50 1,900 124,032 65.280 64.36 64.11 64.36 64.11 64.60 1,926 64.385 -0.68%
2019-05-20 0 65.70 65.65 74.50 65.70 66.65 2,800 184,785 65.995 64.80 64.75 73.48 64.80 65.74 2,839 65.090 -2.38%
2019-05-17 0 67.30 66.95 74.50 67.30 68.50 108,500 7,355,902 67.796 66.38 66.03 73.48 66.38 67.56 110,009 66.867 -1.75%
2019-05-16 0 68.50 66.00 68.70 68.40 68.50 5,400 369,380 68.404 67.56 65.09 67.76 67.46 67.56 5,475 67.466 0.00%
2019-05-15 0 68.50 66.50 74.50 68.20 68.50 3,150 215,335 68.360 67.56 65.59 73.48 67.26 67.56 3,194 67.423 1.78%
2019-05-14 0 67.30 67.10 69.20 67.10 67.55 4,250 286,112 67.321 66.38 66.18 68.25 66.18 66.62 4,309 66.397 -2.89%
2019-05-10 0 69.30 66.50 75.00 68.40 69.30 133,300 9,180,407 68.870 68.35 65.59 73.97 67.46 68.35 135,153 67.926 1.99%
2019-05-09 0 67.95 67.95 68.00 67.95 69.50 82,300 5,694,345 69.190 67.02 67.02 67.07 67.02 68.55 83,444 68.241 -2.79%
2019-05-08 0 69.90 69.00 70.15 69.80 70.25 27,650 1,932,520 69.892 68.94 68.05 69.19 68.84 69.29 28,034 68.934 -1.83%
2019-05-07 0 71.20 70.50 75.00 70.55 71.35 45,550 3,220,677 70.706 70.22 69.53 73.97 69.58 70.37 46,183 69.737 0.78%
2019-05-06 0 70.65 70.50 71.30 70.50 74.00 150,550 10,671,427 70.883 69.68 69.53 70.32 69.53 72.99 152,643 69.911 -4.46%
2019-05-03 0 73.95 73.75 78.00 73.25 73.85 9,050 665,217 73.505 72.94 72.74 76.93 72.25 72.84 9,176 72.497 0.41%
2019-05-02 0 73.65 73.65 73.85 73.35 73.55 19,400 1,424,472 73.426 72.64 72.64 72.84 72.34 72.54 19,670 72.419 0.89%
2019-04-30 0 73.00 70.00 75.50 73.00 73.25 141,150 10,326,450 73.159 72.00 69.04 74.46 72.00 72.25 143,113 72.156 -0.48%
2019-04-29 0 73.35 73.05 73.70 72.55 73.55 19,350 1,409,362 72.835 72.34 72.05 72.69 71.56 72.54 19,619 71.836 0.89%
2019-04-26 0 72.70 72.50 78.00 72.70 73.10 17,500 1,278,660 73.066 71.70 71.51 76.93 71.70 72.10 17,743 72.064 0.28%
2019-04-25 0 72.50 66.00 78.00 72.50 73.55 16,800 1,229,905 73.209 71.51 65.09 76.93 71.51 72.54 17,034 72.205 -1.36%
2019-04-24 0 73.50 73.20 73.85 73.45 73.50 10,530,450 773,461,570 73.450 72.49 72.20 72.84 72.44 72.49 10,676,867 72.443 -0.27%
2019-04-23 0 73.70 73.00 77.00 73.20 73.90 24,900 1,826,900 73.370 72.69 72.00 75.94 72.20 72.89 25,246 72.363 -0.14%
2019-04-18 0 73.80 72.75 76.00 73.80 73.90 1,050 77,570 73.876 72.79 71.75 74.96 72.79 72.89 1,065 72.863 -0.61%
2019-04-17 0 74.25 68.00 75.00 73.65 74.25 2,500 185,115 74.046 73.23 67.07 73.97 72.64 73.23 2,535 73.031 0.68%
2019-04-16 0 73.75 73.30 75.60 72.70 73.75 25,050 1,824,952 72.852 72.74 72.29 74.56 71.70 72.74 25,398 71.853 0.41%
2019-04-15 0 73.45 73.00 73.45 73.65 74.60 1,500 110,990 73.993 72.44 72.00 72.44 72.64 73.58 1,521 72.979 0.62%
2019-04-12 0 73.00 72.00 74.80 72.65 73.05 6,300 459,320 72.908 72.00 71.01 73.77 71.65 72.05 6,388 71.908 -0.48%
2019-04-11 0 73.35 69.50 74.60 73.20 74.15 5,750 422,855 73.540 72.34 68.55 73.58 72.20 73.13 5,830 72.532 -1.54%
2019-04-10 0 74.50 73.80 75.00 73.45 74.50 3,050 225,592 73.965 73.48 72.79 73.97 72.44 73.48 3,092 72.950 0.68%
2019-04-09 0 74.00 72.80 74.00 73.65 74.00 25,700 1,898,167 73.859 72.99 71.80 72.99 72.64 72.99 26,057 72.846 1.09%
2019-04-08 0 73.20 73.00 73.50 73.00 73.75 1,400 102,805 73.432 72.20 72.00 72.49 72.00 72.74 1,419 72.425 0.55%
2019-04-04 0 72.80 72.80 73.00 72.50 73.00 28,200 2,049,225 72.668 71.80 71.80 72.00 71.51 72.00 28,592 71.671 0.14%
2019-04-03 0 72.70 72.15 73.00 71.75 72.70 19,850 1,432,422 72.162 71.70 71.16 72.00 70.77 71.70 20,126 71.173 1.47%
2019-04-02 0 71.65 71.60 71.75 71.45 71.75 63,300 4,538,495 71.698 70.67 70.62 70.77 70.47 70.77 64,180 70.715 -0.14%
2019-04-01 0 71.75 71.60 71.75 70.80 71.75 28,900 2,066,395 71.502 70.77 70.62 70.77 69.83 70.77 29,302 70.521 2.50%
2019-03-29 0 70.00 69.20 70.80 - - 0 0 - 69.04 68.25 69.83 - - 0 - 2.26%
2019-03-28 0 68.45 66.50 71.75 68.00 68.45 15,600 1,060,907 68.007 67.51 65.59 70.77 67.07 67.51 15,817 67.074 -0.36%
2019-03-27 0 68.70 68.20 71.75 68.65 68.70 3,500 240,350 68.671 67.76 67.26 70.77 67.71 67.76 3,549 67.730 0.73%
2019-03-26 0 68.20 68.00 70.50 68.25 68.95 31,200 2,143,192 68.692 67.26 67.07 69.53 67.31 68.00 31,634 67.750 0.59%
2019-03-25 0 67.80 66.00 67.90 67.80 68.40 43,700 2,970,145 67.967 66.87 65.09 66.97 66.87 67.46 44,308 67.035 -2.38%
2019-03-22 0 69.45 69.45 70.05 69.05 70.05 22,550 1,577,192 69.942 68.50 68.50 69.09 68.10 69.09 22,864 68.983 0.07%
2019-03-21 0 69.40 66.00 70.25 69.40 70.40 24,600 1,719,577 69.902 68.45 65.09 69.29 68.45 69.43 24,942 68.943 -0.86%
2019-03-20 0 70.00 66.00 70.35 69.80 70.00 350 24,482 69.949 69.04 65.09 69.39 68.84 69.04 355 68.989 -0.57%
2019-03-19 0 70.40 66.00 70.40 70.30 71.75 4,150 293,737 70.780 69.43 65.09 69.43 69.34 70.77 4,208 69.809 -0.07%
2019-03-18 0 70.45 70.30 70.80 69.65 70.45 9,150 639,927 69.937 69.48 69.34 69.83 68.69 69.48 9,277 68.978 2.32%
2019-03-15 0 68.85 63.00 69.10 - - 0 0 - 67.91 62.14 68.15 - - 0 - 0.36%
2019-03-14 0 68.60 68.45 69.65 68.20 68.60 5,750 392,780 68.310 67.66 67.51 68.69 67.26 67.66 5,830 67.373 0.29%
2019-03-13 0 68.40 68.20 69.65 68.30 68.60 5,350 365,907 68.394 67.46 67.26 68.69 67.36 67.66 5,424 67.456 -0.80%
2019-03-12 0 68.95 63.00 69.65 68.60 69.00 3,750 258,380 68.901 68.00 62.14 68.69 67.66 68.05 3,802 67.956 2.00%
2019-03-11 0 67.60 67.00 70.00 66.45 67.30 6,350 424,957 66.922 66.67 66.08 69.04 65.54 66.38 6,438 66.005 1.81%
2019-03-08 0 66.40 66.00 67.00 66.40 67.50 44,330 2,973,778 67.083 65.49 65.09 66.08 65.49 66.57 44,946 66.163 -2.99%
2019-03-07 0 68.45 66.00 71.50 68.20 69.05 22,700 1,555,727 68.534 67.51 65.09 70.52 67.26 68.10 23,016 67.594 -1.72%
2019-03-06 0 69.65 66.00 71.50 69.60 69.95 4,500 313,625 69.694 68.69 65.09 70.52 68.65 68.99 4,563 68.739 -0.14%
2019-03-05 0 69.75 69.60 71.50 69.15 70.00 5,000 347,937 69.587 68.79 68.65 70.52 68.20 69.04 5,070 68.633 0.43%
2019-03-04 0 69.45 66.00 69.70 69.20 70.05 73,500 5,096,977 69.347 68.50 65.09 68.74 68.25 69.09 74,522 68.396 0.80%
2019-03-01 0 68.90 68.50 70.00 68.10 68.90 3,950 269,817 68.308 67.96 67.56 69.04 67.17 67.96 4,005 67.371 1.47%
2019-02-28 0 67.90 66.00 71.50 67.80 67.95 13,250 899,725 67.904 66.97 65.09 70.52 66.87 67.02 13,434 66.973 0.30%
2019-02-27 0 67.70 66.00 71.50 67.95 68.05 4,100 278,995 68.048 66.77 65.09 70.52 67.02 67.12 4,157 67.114 -0.22%
2019-02-26 0 67.85 67.70 71.50 67.85 68.60 7,650 520,947 68.098 66.92 66.77 70.52 66.92 67.66 7,756 67.164 -0.66%
2019-02-25 0 68.30 64.00 68.20 67.30 68.35 10,201 692,181 67.854 67.36 63.12 67.26 66.38 67.41 10,343 66.924 2.32%
2019-02-22 0 66.75 63.00 70.30 65.70 66.75 19,050 1,256,977 65.983 65.83 62.14 69.34 64.80 65.83 19,315 65.078 1.14%
2019-02-21 0 66.00 65.55 70.55 66.00 66.65 3,000 198,635 66.212 65.09 64.65 69.58 65.09 65.74 3,042 65.304 0.69%
2019-02-20 0 65.55 63.00 66.20 65.50 65.65 7,000 459,137 65.591 64.65 62.14 65.29 64.60 64.75 7,097 64.692 1.16%
2019-02-19 0 64.80 63.00 - 64.80 65.55 9,064 591,563 65.265 63.91 62.14 - 63.91 64.65 9,190 64.370 -0.61%
2019-02-18 0 65.20 65.20 65.60 64.90 65.20 16,550 1,078,142 65.145 64.31 64.31 64.70 64.01 64.31 16,780 64.251 1.64%
2019-02-15 0 64.15 63.00 - 64.15 65.25 1,900 122,587 64.520 63.27 62.14 - 63.27 64.36 1,926 63.635 -2.14%
2019-02-14 0 65.55 65.25 65.55 65.20 65.85 88,100 5,777,175 65.575 64.65 64.36 64.65 64.31 64.95 89,325 64.676 0.00%
2019-02-13 0 65.55 60.60 - 65.00 65.90 71,600 4,684,317 65.423 64.65 59.77 - 64.11 65.00 72,596 64.526 1.39%
2019-02-12 0 64.65 64.65 64.70 64.15 64.75 17,414 1,121,548 64.405 63.76 63.76 63.81 63.27 63.86 17,656 63.522 0.54%
2019-02-11 0 64.30 64.20 69.80 63.55 64.60 14,000 900,710 64.336 63.42 63.32 68.84 62.68 63.71 14,195 63.454 1.18%
2019-02-08 0 63.55 63.05 69.80 62.65 63.55 7,950 500,602 62.969 62.68 62.19 68.84 61.79 62.68 8,061 62.105 0.00%
2019-02-04 0 63.55 - 65.00 61.00 63.40 700 44,260 63.229 62.68 - 64.11 60.16 62.53 710 62.361 0.08%
2019-02-01 0 63.50 63.10 63.75 63.35 64.00 29,950 1,901,522 63.490 62.63 62.23 62.88 62.48 63.12 30,366 62.619 0.32%
2019-01-31 0 63.30 62.90 64.00 63.00 63.30 8,850 558,992 63.163 62.43 62.04 63.12 62.14 62.43 8,973 62.297 2.10%
2019-01-30 0 62.00 61.00 63.00 - - 0 0 - 61.15 60.16 62.14 - - 0 - -0.40%
2019-01-29 0 62.25 61.00 63.00 61.55 62.25 42,000 2,606,902 62.069 61.40 60.16 62.14 60.71 61.40 42,584 61.218 0.08%
2019-01-28 0 62.20 61.65 62.25 62.25 62.70 10,750 670,125 62.337 61.35 60.80 61.40 61.40 61.84 10,899 61.482 0.65%
2019-01-25 0 61.80 - 62.00 61.80 61.80 50 3,090 61.800 60.95 - 61.15 60.95 60.95 51 60.953 1.56%
2019-01-24 0 60.85 - 62.00 - - 0 0 - 60.02 - 61.15 - - 0 - 0.08%
2019-01-23 0 60.80 60.65 62.00 60.45 60.85 11,900 721,710 60.648 59.97 59.82 61.15 59.62 60.02 12,065 59.816 0.00%
2019-01-22 0 60.80 60.75 63.00 60.65 61.85 20,000 1,216,907 60.845 59.97 59.92 62.14 59.82 61.00 20,278 60.011 -1.62%
2019-01-21 0 61.80 61.80 62.65 60.85 62.10 117,500 7,193,937 61.225 60.95 60.95 61.79 60.02 61.25 119,134 60.385 0.90%
2019-01-18 0 61.25 61.05 61.50 61.10 61.45 21,350 1,308,275 61.278 60.41 60.21 60.66 60.26 60.61 21,647 60.437 1.07%
2019-01-17 0 60.60 60.00 61.15 60.60 61.00 2,050 125,030 60.990 59.77 59.18 60.31 59.77 60.16 2,079 60.154 -0.16%
2019-01-16 0 60.70 60.00 61.00 60.25 60.70 21,850 1,320,937 60.455 59.87 59.18 60.16 59.42 59.87 22,154 59.626 0.91%
2019-01-15 0 60.15 60.00 62.50 59.10 60.15 27,850 1,668,062 59.895 59.33 59.18 61.64 58.29 59.33 28,237 59.073 2.12%
2019-01-14 0 58.90 58.80 58.90 - - 0 0 - 58.09 57.99 58.09 - - 0 - -1.67%
2019-01-11 0 59.90 - 60.20 59.40 59.90 10,800 644,150 59.644 59.08 - 59.37 58.59 59.08 10,950 58.826 0.76%
2019-01-10 0 59.45 58.00 60.95 59.20 59.45 3,950 234,327 59.323 58.63 57.20 60.11 58.39 58.63 4,005 58.510 0.93%
2019-01-09 0 58.90 - 61.00 58.25 59.05 3,800 222,657 58.594 58.09 - 60.16 57.45 58.24 3,853 57.790 2.88%
2019-01-08 0 57.25 57.25 58.00 57.25 57.45 9,550 548,027 57.385 56.46 56.46 57.20 56.46 56.66 9,683 56.598 0.09%
2019-01-07 0 57.20 57.00 57.20 57.00 57.55 3,800 217,685 57.286 56.42 56.22 56.42 56.22 56.76 3,853 56.500 2.14%
2019-01-04 0 56.00 54.80 56.50 54.90 55.90 2,230 123,783 55.508 55.23 54.05 55.73 54.15 55.13 2,261 54.747 1.63%
2019-01-03 0 55.10 - 61.00 55.10 56.05 8,200 455,282 55.522 54.34 - 60.16 54.34 55.28 8,314 54.761 -1.34%
2019-01-02 0 55.85 55.50 56.00 55.85 56.10 22,600 1,264,310 55.943 55.08 54.74 55.23 55.08 55.33 22,914 55.176 -3.29%
2018-12-31 0 57.75 - 58.00 57.75 57.80 200 11,557 57.785 56.96 - 57.20 56.96 57.01 203 56.993 1.40%
2018-12-28 0 56.95 - 58.00 56.90 57.35 1,300 74,235 57.104 56.17 - 57.20 56.12 56.56 1,318 56.321 0.09%
2018-12-27 0 56.90 - 57.50 57.00 57.10 650 37,105 57.085 56.12 - 56.71 56.22 56.32 659 56.302 0.71%
2018-12-24 0 56.50 56.30 56.50 55.90 56.50 800 45,020 56.275 55.73 55.53 55.73 55.13 55.73 811 55.503 -0.79%
2018-12-21 0 56.95 - 59.00 56.00 56.70 10,350 583,960 56.421 56.17 - 58.19 55.23 55.92 10,494 55.648 0.53%
2018-12-20 0 56.65 56.65 59.00 56.50 57.35 3,350 190,660 56.913 55.87 55.87 58.19 55.73 56.56 3,397 56.133 -1.73%
2018-12-19 0 57.65 57.35 59.00 57.50 58.00 2,600 149,962 57.678 56.86 56.56 58.19 56.71 57.20 2,636 56.887 -0.35%
2018-12-18 0 57.85 57.50 57.85 57.85 58.55 3,730 216,349 58.002 57.06 56.71 57.06 57.06 57.75 3,782 57.207 -1.20%
2018-12-17 0 58.55 57.50 58.60 58.20 58.90 76,750 4,510,630 58.770 57.75 56.71 57.80 57.40 58.09 77,817 57.964 0.00%
2018-12-14 0 58.55 58.50 63.00 58.75 58.85 1,850 108,847 58.836 57.75 57.70 62.14 57.94 58.04 1,876 58.029 -2.79%
2018-12-13 0 61.00 - 63.00 60.25 61.00 1,250 76,207 60.966 59.40 - 61.35 58.67 59.40 1,284 59.371 1.84%
2018-12-12 0 59.90 59.90 62.00 59.80 59.85 6,600 394,997 59.848 58.33 58.33 60.38 58.24 58.28 6,777 58.282 1.53%
2018-12-11 0 59.00 58.50 63.00 58.90 59.20 1,700 100,487 59.110 57.46 56.97 61.35 57.36 57.65 1,746 57.563 -0.17%
2018-12-10 0 59.10 58.50 62.00 58.60 59.10 550 32,352 58.822 57.55 56.97 60.38 57.07 57.55 565 57.283 -1.25%
2018-12-07 0 59.85 59.85 60.20 59.85 60.50 3,630 218,832 60.284 58.28 58.28 58.62 58.28 58.92 3,728 58.707 -0.17%
2018-12-06 0 59.95 59.95 60.80 59.95 60.80 9,850 593,960 60.301 58.38 58.38 59.21 58.38 59.21 10,115 58.723 -2.84%
2018-12-05 0 61.70 61.65 62.00 61.55 61.85 11,600 715,577 61.688 60.09 60.04 60.38 59.94 60.23 11,912 60.074 -1.44%
2018-12-04 0 62.60 62.20 63.00 62.55 62.65 3,100 194,085 62.608 60.96 60.57 61.35 60.91 61.01 3,183 60.970 -0.40%
2018-12-03 0 62.85 62.15 63.00 62.20 62.90 30,200 1,891,920 62.646 61.21 60.52 61.35 60.57 61.25 31,011 61.007 4.40%
2018-11-30 0 60.20 59.60 61.00 59.95 60.40 3,000 180,177 60.059 58.62 58.04 59.40 58.38 58.82 3,081 58.488 0.17%
2018-11-29 0 60.10 60.00 61.00 60.10 61.00 4,150 250,350 60.325 58.53 58.43 59.40 58.53 59.40 4,261 58.747 -0.50%
2018-11-28 0 60.40 60.40 61.00 59.80 60.40 850 50,950 59.941 58.82 58.82 59.40 58.24 58.82 873 58.373 1.09%
2018-11-27 0 59.75 59.00 61.00 59.45 59.90 32,050 1,913,395 59.700 58.19 57.46 59.40 57.89 58.33 32,911 58.138 0.25%
2018-11-26 0 59.60 58.50 61.00 59.30 59.65 5,250 312,205 59.468 58.04 56.97 59.40 57.75 58.09 5,391 57.912 1.10%
2018-11-23 0 58.95 58.50 60.00 58.85 59.30 2,000 118,225 59.113 57.41 56.97 58.43 57.31 57.75 2,054 57.566 -1.34%
2018-11-22 0 59.75 58.50 - 59.40 59.75 2,000 119,035 59.518 58.19 56.97 - 57.85 58.19 2,054 57.960 0.76%
2018-11-21 0 59.30 59.30 - 58.50 59.20 2,150 126,557 58.864 57.75 57.75 - 56.97 57.65 2,208 57.324 0.00%
2018-11-20 0 59.30 58.50 60.00 - - 0 0 - 57.75 56.97 58.43 - - 0 - -2.06%
2018-11-19 0 60.55 60.50 61.90 60.55 60.60 800 48,465 60.581 58.97 58.92 60.28 58.97 59.01 821 58.996 -0.08%
2018-11-16 0 60.60 60.50 - 59.95 60.65 15,800 956,537 60.540 59.01 58.92 - 58.38 59.06 16,224 58.956 0.41%
2018-11-15 0 60.35 59.50 62.00 59.55 60.35 2,250 135,407 60.181 58.77 57.94 60.38 57.99 58.77 2,310 58.606 2.03%
2018-11-14 0 59.15 58.05 - 59.10 59.50 1,900 112,562 59.243 57.60 56.53 - 57.55 57.94 1,951 57.693 -0.42%
2018-11-13 0 59.40 54.40 59.50 57.70 59.40 9,150 536,622 58.647 57.85 52.98 57.94 56.19 57.85 9,396 57.113 1.11%
2018-11-12 0 58.75 58.75 59.50 58.35 59.00 6,500 381,400 58.677 57.21 57.21 57.94 56.82 57.46 6,675 57.142 -0.25%
2018-11-09 0 58.90 58.85 63.00 58.75 59.70 51,200 3,043,140 59.436 57.36 57.31 61.35 57.21 58.14 52,576 57.881 -2.24%
2018-11-08 0 60.25 - 63.00 60.25 61.20 6,300 382,757 60.755 58.67 - 61.35 58.67 59.60 6,469 59.166 0.42%
2018-11-07 0 60.00 60.00 63.00 59.80 60.80 7,880 475,477 60.340 58.43 58.43 61.35 58.24 59.21 8,092 58.761 0.08%
2018-11-06 0 59.95 55.20 60.00 - - 0 0 - 58.38 53.76 58.43 - - 0 - -0.08%
2018-11-05 0 60.00 - 67.00 59.95 60.45 4,850 292,202 60.248 58.43 - 65.25 58.38 58.87 4,980 58.672 -3.07%
2018-11-02 0 61.90 60.00 64.00 60.30 62.00 31,300 1,907,750 60.951 60.28 58.43 62.33 58.72 60.38 32,141 59.356 5.90%
2018-11-01 0 58.45 58.05 58.50 57.90 58.45 18,250 1,062,302 58.208 56.92 56.53 56.97 56.39 56.92 18,740 56.685 3.54%
2018-10-31 0 56.45 56.45 64.00 55.60 56.50 16,250 914,470 56.275 54.97 54.97 62.33 54.15 55.02 16,687 54.803 1.99%
2018-10-30 0 55.35 54.80 56.45 54.80 55.75 65,400 3,605,210 55.126 53.90 53.37 54.97 53.37 54.29 67,157 53.683 -0.90%
2018-10-29 0 55.85 55.80 56.50 55.85 57.40 65,700 3,709,270 56.458 54.39 54.34 55.02 54.39 55.90 67,465 54.981 -1.93%
2018-10-26 0 56.95 56.90 57.25 56.70 57.65 42,000 2,402,885 57.212 55.46 55.41 55.75 55.22 56.14 43,128 55.715 -0.61%
2018-10-25 0 57.30 57.10 57.45 56.85 57.60 47,600 2,729,607 57.345 55.80 55.61 55.95 55.36 56.09 48,879 55.844 -2.47%
2018-10-24 0 58.75 58.60 59.40 58.75 59.40 10,300 609,425 59.168 57.21 57.07 57.85 57.21 57.85 10,577 57.619 -0.68%
2018-10-23 0 59.15 59.00 59.40 59.00 60.80 88,950 5,343,960 60.078 57.60 57.46 57.85 57.46 59.21 91,340 58.506 -3.11%
2018-10-22 0 61.05 61.05 61.45 59.10 61.40 63,350 3,852,667 60.816 59.45 59.45 59.84 57.55 59.79 65,052 59.224 3.39%
2018-10-19 0 59.05 57.60 59.05 57.80 59.35 61,500 3,587,140 58.328 57.51 56.09 57.51 56.29 57.80 63,152 56.801 0.85%
2018-10-18 0 58.55 58.00 66.00 58.55 58.95 6,700 393,560 58.740 57.02 56.48 64.27 57.02 57.41 6,880 57.203 -0.51%
2018-10-16 0 58.85 58.00 63.00 58.50 59.65 21,700 1,280,940 59.030 57.31 56.48 61.35 56.97 58.09 22,283 57.485 -0.34%
2018-10-15 0 59.05 58.00 59.10 59.00 60.05 113,000 6,708,010 59.363 57.51 56.48 57.55 57.46 58.48 116,036 57.810 -0.51%
2018-10-12 0 59.35 58.00 77.85 57.70 59.45 41,800 2,427,707 58.079 57.80 56.48 75.81 56.19 57.89 42,923 56.560 3.40%
2018-10-11 0 57.40 57.00 57.40 57.00 61.00 201,400 11,627,662 57.734 55.90 55.51 55.90 55.51 59.40 206,811 56.224 -6.51%
2018-10-10 0 61.40 61.00 62.05 61.35 62.15 10,429 643,471 61.700 59.79 59.40 60.43 59.74 60.52 10,709 60.086 -0.49%
2018-10-09 0 61.70 61.00 62.00 61.70 62.30 8,350 517,912 62.025 60.09 59.40 60.38 60.09 60.67 8,574 60.403 -0.40%
2018-10-08 0 61.95 61.90 62.00 61.90 63.65 43,224 2,693,591 62.317 60.33 60.28 60.38 60.28 61.98 44,385 60.687 -1.74%
2018-10-05 0 63.05 62.85 70.00 62.85 63.50 8,850 558,640 63.123 61.40 61.21 68.17 61.21 61.84 9,088 61.472 -0.79%
2018-10-04 0 63.55 63.00 70.00 63.55 64.25 42,300 2,693,830 63.684 61.89 61.35 68.17 61.89 62.57 43,436 62.018 -1.70%
2018-10-03 0 64.65 - 64.70 64.65 65.10 13,150 851,555 64.757 62.96 - 63.01 62.96 63.40 13,503 63.063 -0.46%
2018-10-02 0 64.95 - 70.00 64.70 66.30 12,400 810,510 65.364 63.25 - 68.17 63.01 64.57 12,733 63.654 -2.04%
2018-09-28 0 66.30 - 71.00 66.25 66.65 29,750 1,976,660 66.442 64.57 - 69.14 64.52 64.91 30,549 64.704 0.53%
2018-09-27 0 65.95 - 71.00 65.85 66.05 4,550 300,682 66.084 64.22 - 69.14 64.13 64.32 4,672 64.355 0.15%
2018-09-26 0 65.85 - 65.80 65.80 66.35 26,400 1,746,402 66.152 64.13 - 64.08 64.08 64.61 27,109 64.421 0.69%
2018-09-24 0 65.40 63.00 65.40 65.25 65.90 88,600 5,797,940 65.440 63.69 61.35 63.69 63.54 64.18 90,980 63.727 -1.80%
2018-09-21 0 66.60 66.00 67.50 65.50 66.60 86,900 5,713,272 65.745 64.86 64.27 65.73 63.79 64.86 89,235 64.025 2.46%
2018-09-20 0 65.00 64.50 65.50 65.00 65.20 16,900 1,101,067 65.152 63.30 62.81 63.79 63.30 63.49 17,354 63.447 0.85%
2018-09-19 0 64.45 64.15 64.60 63.65 64.60 3,450 220,805 64.001 62.76 62.47 62.91 61.98 62.91 3,543 62.327 1.58%
2018-09-18 0 63.45 63.45 68.00 62.50 63.35 14,300 898,825 62.855 61.79 61.79 66.22 60.86 61.69 14,684 61.210 0.00%
2018-09-17 0 63.45 63.20 63.60 63.50 63.80 16,000 1,017,675 63.605 61.79 61.55 61.94 61.84 62.13 16,430 61.941 -1.32%
2018-09-14 0 64.30 63.95 64.40 64.25 64.40 2,650 170,350 64.283 62.62 62.28 62.72 62.57 62.72 2,721 62.601 1.50%
2018-09-13 0 63.35 61.30 68.00 62.50 63.40 32,350 2,041,092 63.094 61.69 59.70 66.22 60.86 61.74 33,219 61.443 2.01%
2018-09-12 0 62.10 - 62.20 62.05 62.80 31,300 1,955,430 62.474 60.48 - 60.57 60.43 61.16 32,141 60.839 -0.64%
2018-09-11 0 62.50 61.50 68.00 62.50 63.00 23,550 1,476,755 62.707 60.86 59.89 66.22 60.86 61.35 24,183 61.067 -1.19%
2018-09-10 0 63.25 63.05 68.00 63.10 64.00 111,550 7,081,702 63.485 61.60 61.40 66.22 61.45 62.33 114,547 61.824 -1.17%
2018-09-07 0 64.00 - 64.40 63.30 64.40 61,319 3,908,636 63.743 62.33 - 62.72 61.64 62.72 62,966 62.075 -0.08%
2018-09-06 0 64.05 63.70 64.75 63.70 64.75 56,700 3,648,910 64.355 62.37 62.03 63.06 62.03 63.06 58,223 62.671 -1.91%
2018-09-05 0 65.30 - 65.35 65.30 66.60 65,000 4,287,075 65.955 63.59 - 63.64 63.59 64.86 66,746 64.229 -2.61%
2018-09-04 0 67.05 - 71.00 66.20 67.05 63,200 4,202,115 66.489 65.30 - 69.14 64.47 65.30 64,898 64.750 0.98%
2018-09-03 0 66.40 66.10 67.00 66.05 66.55 46,150 3,058,592 66.275 64.66 64.37 65.25 64.32 64.81 47,390 64.541 -0.23%
2018-08-31 0 66.55 66.45 66.70 66.50 66.90 28,950 1,929,880 66.663 64.81 64.71 64.95 64.76 65.15 29,728 64.918 -2.06%
2018-08-30 0 67.95 - 69.10 67.95 68.40 15,200 1,036,310 68.178 66.17 - 67.29 66.17 66.61 15,608 66.395 -0.66%
2018-08-29 0 68.40 - 69.10 68.40 68.75 3,950 270,325 68.437 66.61 - 67.29 66.61 66.95 4,056 66.646 -0.58%
2018-08-28 0 68.80 68.55 68.95 68.80 69.10 29,650 2,044,015 68.938 67.00 66.76 67.15 67.00 67.29 30,447 67.134 0.66%
2018-08-27 0 68.35 68.25 70.35 67.50 68.35 31,650 2,158,440 68.197 66.56 66.46 68.51 65.73 66.56 32,500 66.413 2.78%
2018-08-24 0 66.50 - 70.35 66.10 66.65 51,750 3,430,637 66.293 64.76 - 68.51 64.37 64.91 53,140 64.558 -1.12%
2018-08-23 0 67.25 - 70.35 67.00 67.55 10,250 688,855 67.205 65.49 - 68.51 65.25 65.78 10,525 65.447 0.00%
2018-08-22 0 67.25 66.80 67.30 66.60 67.30 44,400 2,973,500 66.971 65.49 65.05 65.54 64.86 65.54 45,593 65.219 0.00%
2018-08-21 0 67.25 66.60 70.00 66.45 70.00 43,450 2,899,155 66.724 65.49 64.86 68.17 64.71 68.17 44,617 64.978 1.97%
2018-08-20 0 65.95 65.95 66.00 65.20 65.95 34,300 2,249,690 65.589 64.22 64.22 64.27 63.49 64.22 35,222 63.873 1.70%
2018-08-17 0 64.85 61.80 75.00 62.05 66.00 32,350 2,113,337 65.327 63.15 60.18 73.04 60.43 64.27 33,219 63.618 0.15%
2018-08-16 0 64.75 62.80 75.00 64.15 65.70 96,250 6,247,702 64.911 63.06 61.16 73.04 62.47 63.98 98,836 63.213 -0.92%
2018-08-15 0 65.35 65.30 65.65 65.35 67.00 70,850 4,680,892 66.068 63.64 63.59 63.93 63.64 65.25 72,753 64.339 -2.68%
2018-08-14 0 67.15 67.10 67.60 66.85 68.25 116,050 7,814,377 67.336 65.39 65.34 65.83 65.10 66.46 119,168 65.575 -1.32%
2018-08-13 0 68.05 67.70 75.00 67.70 68.35 61,150 4,156,082 67.965 66.27 65.93 73.04 65.93 66.56 62,793 66.187 -0.87%
2018-08-10 0 68.65 67.50 69.30 68.45 69.20 26,050 1,792,970 68.828 66.85 65.73 67.49 66.66 67.39 26,750 67.027 -0.94%
2018-08-09 0 69.30 67.50 69.30 67.80 69.30 81,300 5,594,052 68.808 67.49 65.73 67.49 66.03 67.49 83,484 67.007 1.76%
2018-08-08 0 68.10 67.50 68.55 68.10 68.75 107,300 7,339,475 68.401 66.32 65.73 66.76 66.32 66.95 110,183 66.612 -0.51%
2018-08-07 0 68.45 68.40 68.55 67.20 68.55 51,047 3,463,145 67.842 66.66 66.61 66.76 65.44 66.76 52,418 66.067 1.33%
2018-08-06 0 67.55 67.90 68.30 67.35 68.50 38,500 2,611,920 67.842 65.78 66.12 66.51 65.59 66.71 39,534 66.067 -0.37%
2018-08-03 0 67.80 67.85 68.05 67.60 69.00 147,650 9,994,590 67.691 66.03 66.07 66.27 65.83 67.19 151,617 65.920 -2.09%
2018-08-02 0 69.25 68.50 69.65 68.20 70.00 36,150 2,482,517 68.673 67.44 66.71 67.83 66.42 68.17 37,121 66.876 -1.49%
2018-08-01 0 70.30 70.20 70.35 70.30 71.50 31,700 2,246,370 70.863 68.46 68.36 68.51 68.46 69.63 32,552 69.009 -0.85%
2018-07-31 0 70.90 70.85 70.90 70.85 71.25 29,600 2,102,480 71.030 69.05 69.00 69.05 69.00 69.39 30,395 69.171 -0.84%
2018-07-30 0 71.50 71.45 71.50 71.05 71.95 42,750 3,057,750 71.526 69.63 69.58 69.63 69.19 70.07 43,899 69.655 -1.45%
2018-07-27 0 72.55 72.40 72.55 72.35 72.90 18,050 1,309,415 72.544 70.65 70.51 70.65 70.46 70.99 18,535 70.646 -0.48%
2018-07-26 0 72.90 72.85 72.95 72.70 73.75 35,400 2,587,780 73.101 70.99 70.94 71.04 70.80 71.82 36,351 71.189 -0.07%
2018-07-25 0 72.95 72.85 73.00 72.95 72.95 4,500 328,175 72.928 71.04 70.94 71.09 71.04 71.04 4,621 71.020 0.34%
2018-07-24 0 72.70 72.55 72.75 71.80 72.75 45,800 3,310,782 72.288 70.80 70.65 70.85 69.92 70.85 47,030 70.397 0.97%
2018-07-23 0 72.00 71.85 72.15 71.80 72.45 39,550 2,849,945 72.059 70.12 69.97 70.26 69.92 70.55 40,613 70.174 -0.89%
2018-07-20 0 72.65 72.60 72.85 71.60 72.70 60,200 4,341,225 72.113 70.75 70.70 70.94 69.73 70.80 61,817 70.227 0.14%
2018-07-19 0 72.55 72.45 72.55 72.50 73.55 67,450 4,924,437 73.009 70.65 70.55 70.65 70.60 71.63 69,262 71.099 -0.68%
2018-07-18 0 73.05 72.90 73.10 72.95 73.70 59,100 4,338,290 73.406 71.14 70.99 71.19 71.04 71.77 60,688 71.485 0.00%
2018-07-17 0 73.05 72.95 73.05 72.85 73.65 39,200 2,871,545 73.254 71.14 71.04 71.14 70.94 71.72 40,253 71.337 -0.95%
2018-07-16 0 73.75 73.75 73.80 73.35 74.15 102,500 7,551,837 73.677 71.82 71.82 71.87 71.43 72.21 105,254 71.749 -0.34%
2018-07-13 0 74.00 73.95 74.00 73.70 74.15 30,350 2,242,630 73.892 72.06 72.02 72.06 71.77 72.21 31,165 71.959 1.09%
2018-07-12 0 73.20 73.15 73.30 72.45 73.40 80,450 5,863,920 72.889 71.28 71.24 71.38 70.55 71.48 82,611 70.982 0.97%
2018-07-11 0 72.50 72.30 72.50 72.10 73.55 169,250 12,297,605 72.659 70.60 70.41 70.60 70.21 71.63 173,797 70.758 -1.76%
2018-07-10 0 73.80 73.75 73.85 73.60 74.60 83,050 6,146,015 74.004 71.87 71.82 71.92 71.67 72.65 85,281 72.068 -0.14%
2018-07-09 0 73.90 73.80 73.95 73.05 73.95 116,021 8,549,673 73.691 71.97 71.87 72.02 71.14 72.02 119,138 71.763 3.00%
2018-07-06 0 71.75 71.60 71.80 70.80 72.30 93,500 6,707,320 71.736 69.87 69.73 69.92 68.95 70.41 96,012 69.859 0.63%
2018-07-05 0 71.30 71.20 71.35 70.85 72.00 89,050 6,361,240 71.435 69.43 69.34 69.48 69.00 70.12 91,442 69.566 -0.49%
2018-07-04 0 71.65 71.60 71.65 71.45 72.55 255,100 18,329,217 71.851 69.78 69.73 69.78 69.58 70.65 261,954 69.971 -1.17%
2018-07-03 0 72.50 72.30 73.60 70.80 73.20 182,450 13,142,405 72.033 70.60 70.41 71.67 68.95 71.28 187,352 70.148 -1.96%
2018-06-29 0 73.95 73.85 74.00 72.50 73.95 66,250 4,862,165 73.391 72.02 71.92 72.06 70.60 72.02 68,030 71.471 2.35%
2018-06-28 0 72.25 72.00 72.65 71.80 72.65 76,150 5,501,802 72.250 70.36 70.12 70.75 69.92 70.75 78,196 70.359 -0.82%
2018-06-27 0 72.85 72.85 72.90 72.85 74.80 136,800 10,066,140 73.583 70.94 70.94 70.99 70.94 72.84 140,475 71.658 -2.15%
2018-06-26 0 74.45 74.30 74.50 74.00 75.50 149,250 11,132,635 74.591 72.50 72.36 72.55 72.06 73.52 153,260 72.639 -1.72%
2018-06-25 0 75.75 75.65 75.80 75.70 77.00 79,150 6,033,735 76.232 73.77 73.67 73.82 73.72 74.99 81,276 74.237 -1.50%
2018-06-22 0 76.90 76.75 76.95 75.95 76.95 85,550 6,526,555 76.289 74.89 74.74 74.94 73.96 74.94 87,848 74.293 -0.19%
2018-06-21 0 77.05 76.95 77.20 77.00 78.35 62,400 4,854,745 77.800 75.03 74.94 75.18 74.99 76.30 64,076 75.765 -0.77%
2018-06-20 0 77.65 77.65 77.75 76.70 77.85 120,600 9,315,670 77.244 75.62 75.62 75.72 74.69 75.81 123,840 75.223 1.11%
2018-06-19 0 76.80 76.55 76.80 76.60 79.00 100,000 7,730,405 77.304 74.79 74.55 74.79 74.60 76.93 102,687 75.282 -3.46%
2018-06-15 0 79.55 79.45 79.60 79.55 80.25 98,350 7,864,497 79.964 77.47 77.37 77.52 77.47 78.15 100,992 77.872 -0.69%
2018-06-14 0 80.10 80.00 80.10 79.70 80.45 86,100 6,891,557 80.041 78.00 77.91 78.00 77.61 78.35 88,413 77.947 -0.44%
2018-06-13 0 80.45 80.40 80.45 80.40 81.00 45,300 3,659,667 80.787 78.35 78.30 78.35 78.30 78.88 46,517 78.674 -0.37%
2018-06-12 0 80.75 80.75 80.80 80.20 80.90 244,600 19,730,920 80.666 78.64 78.64 78.69 78.10 78.78 251,171 78.556 0.75%
2018-06-11 0 80.15 80.10 80.20 79.90 80.30 121,250 9,709,870 80.081 78.05 78.00 78.10 77.81 78.20 124,508 77.986 0.75%
2018-06-08 0 79.55 79.50 79.60 79.55 80.55 79,750 6,376,137 79.952 77.47 77.42 77.52 77.47 78.44 81,893 77.860 -1.85%
2018-06-07 0 81.05 81.00 81.10 81.05 81.50 121,995 9,915,226 81.276 78.93 78.88 78.98 78.93 79.37 125,273 79.149 0.19%
2018-06-06 0 80.90 80.80 80.90 80.75 81.05 194,520 15,740,710 80.921 78.78 78.69 78.78 78.64 78.93 199,746 78.804 0.62%
2018-06-05 0 80.40 80.35 80.50 79.85 80.60 292,900 23,518,290 80.295 78.30 78.25 78.39 77.76 78.49 300,769 78.194 1.01%
2018-06-04 0 79.60 79.50 79.65 79.00 79.60 203,850 16,167,152 79.309 77.52 77.42 77.57 76.93 77.52 209,327 77.234 1.92%
2018-06-01 0 78.10 78.10 78.25 77.90 78.65 123,000 9,619,602 78.208 76.06 76.06 76.20 75.86 76.59 126,305 76.162 -0.83%
2018-05-31 0 78.75 78.70 78.95 77.70 78.85 121,150 9,468,602 78.156 76.69 76.64 76.88 75.67 76.79 124,405 76.111 1.74%
2018-05-30 0 77.40 77.35 77.40 77.05 77.55 106,600 8,239,587 77.294 75.37 75.33 75.37 75.03 75.52 109,464 75.272 -0.83%
2018-05-29 0 78.05 77.95 78.05 78.00 78.80 102,050 8,014,090 78.531 76.01 75.91 76.01 75.96 76.74 104,792 76.476 -1.27%
2018-05-28 0 79.05 79.00 79.10 78.25 79.05 87,700 6,907,010 78.757 76.98 76.93 77.03 76.20 76.98 90,056 76.697 1.41%
2018-05-25 0 77.95 77.90 77.95 77.85 78.65 130,850 10,217,962 78.089 75.91 75.86 75.91 75.81 76.59 134,365 76.046 0.13%
2018-05-24 0 77.85 77.75 77.85 77.60 78.00 57,450 4,471,130 77.827 75.81 75.72 75.81 75.57 75.96 58,993 75.790 0.13%
2018-05-23 0 77.75 77.70 77.80 77.70 78.55 120,550 9,407,010 78.034 75.72 75.67 75.76 75.67 76.49 123,789 75.992 -1.33%
2018-05-21 0 78.80 78.80 78.85 78.80 79.30 56,300 4,451,152 79.061 76.74 76.74 76.79 76.74 77.23 57,813 76.993 -0.32%
2018-05-18 0 79.05 79.00 79.15 78.40 79.05 81,750 6,432,055 78.680 76.98 76.93 77.08 76.35 76.98 83,946 76.621 0.06%
2018-05-17 0 79.00 78.95 79.10 79.00 79.35 86,700 6,868,017 79.216 76.93 76.88 77.03 76.93 77.27 89,029 77.143 0.06%
2018-05-16 0 78.95 78.90 79.05 78.60 79.10 93,500 7,386,087 78.996 76.88 76.84 76.98 76.54 77.03 96,012 76.929 -0.32%
2018-05-15 0 79.20 79.10 79.30 79.20 79.85 95,950 7,618,767 79.404 77.13 77.03 77.23 77.13 77.76 98,528 77.326 -0.25%
2018-05-14 0 79.40 79.35 79.45 79.00 79.40 60,650 4,805,875 79.240 77.32 77.27 77.37 76.93 77.32 62,279 77.166 0.83%
2018-05-11 0 78.75 78.70 78.75 78.50 79.10 73,500 5,796,375 78.862 76.69 76.64 76.69 76.45 77.03 75,475 76.799 0.64%
2018-05-10 0 78.25 78.20 78.30 78.00 78.30 53,600 4,187,200 78.119 76.20 76.15 76.25 75.96 76.25 55,040 76.076 0.71%
2018-05-09 0 77.70 77.70 77.80 77.45 77.90 135,450 10,521,765 77.680 75.67 75.67 75.76 75.42 75.86 139,089 75.648 0.13%
2018-05-08 0 77.60 77.55 77.65 76.95 77.60 105,957 8,192,737 77.321 75.57 75.52 75.62 74.94 75.57 108,804 75.298 1.90%
2018-05-07 0 76.15 75.90 76.15 75.40 76.15 156,250 11,826,057 75.687 74.16 73.91 74.16 73.43 74.16 160,448 73.707 1.53%
2018-05-04 0 75.00 74.95 75.10 74.95 75.50 149,050 11,217,452 75.260 73.04 72.99 73.14 72.99 73.52 153,054 73.291 -0.40%
2018-05-03 0 75.30 75.25 75.40 74.50 75.30 196,950 14,763,035 74.958 73.33 73.28 73.43 72.55 73.33 202,241 72.997 -0.40%
2018-05-02 0 75.60 75.45 75.60 75.35 75.75 103,850 7,840,187 75.495 73.62 73.48 73.62 73.38 73.77 106,640 73.520 -0.13%
2018-04-30 0 75.70 75.65 75.75 75.00 75.80 101,550 7,686,710 75.694 73.72 73.67 73.77 73.04 73.82 104,278 73.713 1.41%
2018-04-27 0 74.65 74.75 74.80 74.15 75.55 187,650 14,014,715 74.685 72.70 72.79 72.84 72.21 73.57 192,691 72.731 0.88%
2018-04-26 0 74.00 73.90 74.00 73.75 75.55 340,000 25,390,350 74.678 72.06 71.97 72.06 71.82 73.57 349,135 72.724 -1.73%
2018-04-25 0 75.30 75.10 75.30 75.20 75.80 97,950 7,373,237 75.276 73.33 73.14 73.33 73.23 73.82 100,582 73.306 -0.66%
2018-04-24 0 75.80 75.70 75.80 74.90 75.80 233,800 17,598,237 75.271 73.82 73.72 73.82 72.94 73.82 240,081 73.301 0.80%
2018-04-23 0 75.20 75.05 75.15 75.05 75.75 339,050 25,524,500 75.282 73.23 73.09 73.18 73.09 73.77 348,159 73.313 -0.27%
2018-04-20 0 75.40 75.40 75.55 75.40 76.50 322,700 24,542,765 76.054 73.43 73.43 73.57 73.43 74.50 331,370 74.065 -1.24%
2018-04-19 0 76.35 76.30 76.35 75.55 76.40 356,250 27,115,825 76.115 74.35 74.30 74.35 73.57 74.40 365,821 74.123 1.33%
2018-04-18 0 75.35 75.30 75.40 74.60 76.00 202,550 15,259,680 75.338 73.38 73.33 73.43 72.65 74.01 207,992 73.367 0.53%
2018-04-17 0 74.95 74.80 74.95 74.85 75.95 375,500 28,295,007 75.353 72.99 72.84 72.99 72.89 73.96 385,588 73.381 -0.93%
2018-04-16 0 75.65 75.60 75.65 75.45 76.60 267,400 20,281,442 75.847 73.67 73.62 73.67 73.48 74.60 274,584 73.862 -1.37%
2018-04-13 0 76.70 76.65 76.70 76.70 77.80 410,750 31,711,322 77.204 74.69 74.64 74.69 74.69 75.76 421,785 75.184 -0.84%
2018-04-12 0 77.35 77.30 77.45 77.20 78.00 183,150 14,203,200 77.550 75.33 75.28 75.42 75.18 75.96 188,071 75.521 -0.83%
2018-04-11 0 78.00 77.95 78.10 77.70 78.05 233,700 18,209,995 77.920 75.96 75.91 76.06 75.67 76.01 239,979 75.882 0.91%
2018-04-10 0 77.30 77.30 77.35 76.00 77.40 129,359 9,927,458 76.744 75.28 75.28 75.33 74.01 75.37 132,834 74.736 1.78%
2018-04-09 0 75.95 75.90 76.05 75.40 76.30 184,700 13,996,250 75.778 73.96 73.91 74.06 73.43 74.30 189,662 73.796 0.33%
2018-04-06 0 75.70 75.60 75.70 75.50 75.85 27,650 2,093,330 75.708 73.72 73.62 73.72 73.52 73.87 28,393 73.727 0.33%
2018-04-04 0 75.45 75.40 75.50 75.45 76.45 127,250 9,672,067 76.008 73.48 73.43 73.52 73.48 74.45 130,669 74.020 -1.11%
2018-04-03 0 76.30 76.05 76.30 74.50 76.40 110,150 8,355,187 75.853 74.30 74.06 74.30 72.55 74.40 113,109 73.868 0.00%
2018-03-29 0 76.30 76.25 76.35 75.05 76.45 153,350 11,611,167 75.717 74.30 74.26 74.35 73.09 74.45 157,470 73.736 0.33%
2018-03-28 0 76.05 76.05 76.15 75.95 78.85 311,500 23,852,770 76.574 74.06 74.06 74.16 73.96 76.79 319,869 74.570 -3.55%
2018-03-27 0 78.85 78.70 78.85 78.50 79.40 191,300 15,074,135 78.798 76.79 76.64 76.79 76.45 77.32 196,440 76.737 1.48%
2018-03-26 0 77.70 77.50 77.70 76.40 77.70 187,500 14,415,890 76.885 75.67 75.47 75.67 74.40 75.67 192,537 74.873 0.45%
2018-03-23 0 77.35 77.30 77.35 76.40 78.65 308,800 23,806,527 77.094 75.33 75.28 75.33 74.40 76.59 317,096 75.077 -3.13%
2018-03-22 0 79.85 79.80 80.05 79.85 81.25 251,700 20,275,437 80.554 77.76 77.71 77.96 77.76 79.12 258,462 78.446 -1.54%
2018-03-21 0 81.10 81.10 81.20 81.10 82.35 227,050 18,610,817 81.968 78.98 78.98 79.08 78.98 80.20 233,150 79.823 -0.43%
2018-03-20 0 81.45 81.50 81.65 80.80 81.55 211,800 17,190,985 81.166 79.32 79.37 79.51 78.69 79.42 217,490 79.043 -0.31%
2018-03-19 0 81.70 81.65 81.75 81.25 81.95 44,900 3,669,250 81.721 79.56 79.51 79.61 79.12 79.81 46,106 79.582 0.31%
2018-03-16 0 81.45 81.40 81.55 81.40 81.85 57,450 4,688,647 81.613 79.32 79.27 79.42 79.27 79.71 58,993 79.477 0.00%
2018-03-15 0 81.45 81.40 81.50 80.55 81.45 64,642 5,240,061 81.063 79.32 79.27 79.37 78.44 79.32 66,379 78.942 0.99%
2018-03-14 0 80.65 80.65 80.70 80.20 81.00 66,900 5,375,417 80.350 78.54 78.54 78.59 78.10 78.88 68,697 78.248 -0.74%
2018-03-13 0 81.25 81.10 81.35 81.10 81.55 72,652 5,911,755 81.371 79.12 78.98 79.22 78.98 79.42 74,604 79.242 -0.43%
2018-03-12 0 81.60 81.60 81.65 80.70 81.60 49,650 4,041,460 81.399 79.47 79.47 79.51 78.59 79.47 50,984 79.269 1.75%
2018-03-09 0 80.20 80.05 80.25 79.90 80.30 50,000 4,004,680 80.094 78.10 77.96 78.15 77.81 78.20 51,343 77.998 1.07%
2018-03-08 0 79.35 79.25 79.40 78.50 79.50 49,300 3,895,437 79.015 77.27 77.18 77.32 76.45 77.42 50,625 76.948 1.93%
2018-03-07 0 77.85 77.85 77.95 77.80 78.75 61,454 4,808,751 78.250 75.81 75.81 75.91 75.76 76.69 63,105 76.202 -0.64%
2018-03-06 0 78.35 78.30 78.45 77.35 78.35 39,700 3,094,050 77.936 76.30 76.25 76.40 75.33 76.30 40,767 75.897 1.75%
2018-03-05 0 77.00 76.85 77.00 76.90 78.35 67,650 5,237,152 77.415 74.99 74.84 74.99 74.89 76.30 69,468 75.390 -1.53%
2018-03-02 0 78.20 78.15 78.25 77.75 78.90 84,050 6,567,165 78.134 76.15 76.11 76.20 75.72 76.84 86,308 76.090 -1.20%
2018-03-01 0 79.15 79.05 79.30 78.05 79.10 87,626 6,899,970 78.743 77.08 76.98 77.23 76.01 77.03 89,980 76.683 0.96%
2018-02-28 0 78.40 78.35 78.50 78.35 78.90 91,850 7,213,392 78.535 76.35 76.30 76.45 76.30 76.84 94,318 76.480 -1.57%
2018-02-27 0 79.65 79.65 79.70 79.50 80.80 71,000 5,681,735 80.024 77.57 77.57 77.61 77.42 78.69 72,908 77.931 -0.99%
2018-02-26 0 80.45 80.45 80.55 80.00 80.60 37,250 2,996,095 80.432 78.35 78.35 78.44 77.91 78.49 38,251 78.328 1.13%
2018-02-23 0 79.55 79.50 79.55 79.00 79.85 25,650 2,039,175 79.500 77.47 77.42 77.47 76.93 77.76 26,339 77.420 0.51%
2018-02-22 0 79.15 79.15 79.30 78.80 79.40 51,450 4,062,985 78.970 77.08 77.08 77.23 76.74 77.32 52,832 76.903 -0.44%
2018-02-21 0 79.50 79.50 79.60 78.80 79.60 31,850 2,526,635 79.329 77.42 77.42 77.52 76.74 77.52 32,706 77.254 1.53%
2018-02-20 0 78.30 78.25 78.35 78.05 79.00 61,950 4,862,415 78.489 76.25 76.20 76.30 76.01 76.93 63,614 76.436 -0.38%
2018-02-15 0 78.60 78.45 78.60 77.70 78.65 26,100 2,043,215 78.284 76.54 76.40 76.54 75.67 76.59 26,801 76.236 2.34%
2018-02-14 0 76.80 76.80 76.95 76.05 76.80 16,650 1,271,647 76.375 74.79 74.79 74.94 74.06 74.79 17,097 74.377 1.86%
2018-02-13 0 75.40 75.30 75.40 75.35 76.05 151,350 11,449,852 75.652 73.43 73.33 73.43 73.38 74.06 155,416 73.672 1.41%
2018-02-12 0 74.35 74.30 74.50 73.75 74.80 93,150 6,937,972 74.482 72.40 72.36 72.55 71.82 72.84 95,653 72.533 1.85%
2018-02-09 0 73.00 73.00 73.15 72.20 75.00 224,050 16,300,625 72.754 71.09 71.09 71.24 70.31 73.04 230,069 70.851 -3.69%
2018-02-08 0 75.80 75.65 75.85 75.50 76.35 43,200 3,274,072 75.789 73.82 73.67 73.87 73.52 74.35 44,361 73.806 0.00%
2018-02-07 0 75.80 75.70 75.90 75.80 78.35 87,956 6,771,880 76.992 73.82 73.72 73.91 73.82 76.30 90,319 74.977 -0.20%
2018-02-06 0 75.95 75.90 76.10 75.80 79.30 225,702 17,314,200 76.713 73.96 73.91 74.11 73.82 77.23 231,766 74.706 -4.71%
2018-02-05 0 79.70 79.75 79.80 79.00 80.00 66,200 5,271,677 79.633 77.61 77.66 77.71 76.93 77.91 67,979 77.549 -1.85%
2018-02-02 0 81.20 81.05 81.30 80.50 81.40 95,200 7,721,522 81.108 79.08 78.93 79.17 78.39 79.27 97,758 78.986 -0.55%
2018-02-01 0 81.65 81.60 81.95 81.65 82.60 152,874 12,543,148 82.049 79.51 79.47 79.81 79.51 80.44 156,981 79.902 -1.03%
2018-01-31 0 82.50 82.45 83.00 81.55 82.50 88,600 7,273,002 82.088 80.34 80.29 80.83 79.42 80.34 90,980 79.940 0.86%
2018-01-30 0 81.80 81.75 81.80 81.75 82.50 74,800 6,137,035 82.046 79.66 79.61 79.66 79.61 80.34 76,810 79.899 -1.15%
2018-01-29 0 82.75 82.75 82.80 82.70 84.15 115,250 9,615,996 83.436 80.58 80.58 80.63 80.54 81.95 118,346 81.253 -0.84%
2018-01-26 0 83.45 83.40 83.50 82.90 83.65 79,500 6,627,285 83.362 81.27 81.22 81.32 80.73 81.46 81,636 81.181 1.21%
2018-01-25 0 82.45 82.45 82.60 82.30 82.90 130,250 10,766,187 82.658 80.29 80.29 80.44 80.15 80.73 133,749 80.495 -0.24%
2018-01-24 0 82.65 82.60 82.70 82.45 83.10 217,550 18,024,037 82.850 80.49 80.44 80.54 80.29 80.93 223,395 80.682 -0.24%
2018-01-23 0 82.85 82.70 82.85 82.40 82.85 163,350 13,500,592 82.648 80.68 80.54 80.68 80.24 80.68 167,739 80.486 0.91%
2018-01-22 0 82.10 82.00 82.15 80.85 82.10 68,450 5,579,000 81.505 79.95 79.85 80.00 78.73 79.95 70,289 79.372 1.55%
2018-01-19 0 80.85 80.85 80.90 80.60 81.15 78,000 6,311,015 80.910 78.73 78.73 78.78 78.49 79.03 80,096 78.794 0.00%
2018-01-18 0 80.85 80.85 80.95 80.60 81.30 205,950 16,676,230 80.972 78.73 78.73 78.83 78.49 79.17 211,483 78.854 0.37%
2018-01-17 0 80.55 80.50 80.65 80.40 81.20 65,700 5,298,937 80.654 78.44 78.39 78.54 78.30 79.08 67,465 78.543 -1.17%
2018-01-16 0 81.50 81.40 81.50 80.75 81.60 29,900 2,432,487 81.354 79.37 79.27 79.37 78.64 79.47 30,703 79.226 1.18%
2018-01-15 0 80.55 80.45 80.55 80.50 81.25 142,350 11,517,795 80.912 78.44 78.35 78.44 78.39 79.12 146,174 78.795 -0.06%
2018-01-12 0 80.60 80.60 80.65 79.70 80.60 184,200 14,757,340 80.116 78.49 78.49 78.54 77.61 78.49 189,149 78.020 1.32%
2018-01-11 0 79.55 79.55 79.60 79.35 79.70 22,050 1,752,667 79.486 77.47 77.47 77.52 77.27 77.61 22,642 77.406 -0.44%
2018-01-10 0 79.90 79.85 79.90 79.25 80.10 134,700 10,737,875 79.717 77.81 77.76 77.81 77.18 78.00 138,319 77.631 0.25%
2018-01-09 0 79.70 79.65 79.80 78.90 79.75 21,100 1,677,232 79.490 77.61 77.57 77.71 76.84 77.66 21,667 77.410 1.08%
2018-01-08 0 78.85 78.85 78.95 78.35 78.85 34,253 2,695,981 78.708 76.79 76.79 76.88 76.30 76.79 35,173 76.649 0.64%
2018-01-05 0 78.35 78.30 78.50 78.15 78.65 58,100 4,552,327 78.353 76.30 76.25 76.45 76.11 76.59 59,661 76.303 0.06%
2018-01-04 0 78.30 78.25 78.30 77.85 78.40 58,200 4,553,697 78.242 76.25 76.20 76.25 75.81 76.35 59,764 76.195 0.64%
2018-01-03 0 77.80 77.70 77.80 77.00 80.00 464,300 36,029,485 77.600 75.76 75.67 75.76 74.99 77.91 476,774 75.569 1.90%
2018-01-02 0 76.35 76.30 76.35 75.55 76.45 353,550 26,963,255 76.264 74.35 74.30 74.35 73.57 74.45 363,049 74.269 1.06%
2017-12-29 0 75.55 75.55 75.60 75.40 75.95 810,550 61,541,510 75.926 73.57 73.57 73.62 73.43 73.96 832,326 73.939 0.33%
2017-12-28 0 75.30 75.05 75.30 74.75 75.35 956,850 71,919,275 75.163 73.33 73.09 73.33 72.79 73.38 982,557 73.196 0.87%
2017-12-27 0 74.65 74.55 76.00 74.55 76.00 348,200 26,179,647 75.186 72.70 72.60 74.01 72.60 74.01 357,555 73.219 -1.13%
2017-12-22 0 75.50 75.50 - 75.40 75.50 8,100 610,895 75.419 73.52 73.52 - 73.43 73.52 8,318 73.446 0.53%
2017-12-21 0 75.10 75.00 - 74.45 75.10 11,350 850,675 74.949 73.14 73.04 - 72.50 73.14 11,655 72.988 0.94%
2017-12-20 0 74.40 74.35 75.35 73.90 74.65 20,750 1,546,707 74.540 72.45 72.40 73.38 71.97 72.70 21,307 72.590 -0.27%
2017-12-19 0 74.60 74.45 74.80 73.70 74.80 114,800 8,529,542 74.299 72.65 72.50 72.84 71.77 72.84 117,884 72.355 1.50%
2017-12-18 0 73.50 73.40 73.50 73.40 73.85 13,950 1,026,452 73.581 71.58 71.48 71.58 71.48 71.92 14,325 71.656 0.73%
2017-12-15 0 73.95 73.70 73.95 73.90 74.25 38,550 2,856,355 74.095 71.06 70.82 71.06 71.01 71.35 40,117 71.200 -1.20%
2017-12-14 0 74.85 74.75 75.20 74.60 75.45 8,100 606,020 74.817 71.93 71.83 72.26 71.69 72.50 8,429 71.894 0.60%
2017-12-13 0 74.40 74.35 74.40 74.00 74.75 230,450 17,180,160 74.551 71.49 71.45 71.49 71.11 71.83 239,819 71.638 -0.07%
2017-12-12 0 74.45 74.45 74.80 74.30 75.60 37,900 2,837,117 74.858 71.54 71.54 71.88 71.40 72.65 39,441 71.933 -0.07%
2017-12-11 0 74.50 74.45 74.50 74.05 74.65 368,500 27,452,450 74.498 71.59 71.54 71.59 71.16 71.73 383,482 71.587 0.95%
2017-12-08 0 73.80 73.75 - 72.70 73.80 126,399 9,273,873 73.370 70.92 70.87 - 69.86 70.92 131,538 70.503 2.22%
2017-12-07 0 72.20 72.00 72.20 71.80 72.60 60,988 4,405,049 72.228 69.38 69.19 69.38 68.99 69.76 63,468 69.406 0.56%
2017-12-06 0 71.80 71.80 72.10 71.60 73.35 108,900 7,881,407 72.373 68.99 68.99 69.28 68.80 70.48 113,328 69.545 -1.91%
2017-12-05 0 73.20 73.00 73.25 73.10 73.70 66,350 4,876,417 73.495 70.34 70.15 70.39 70.24 70.82 69,048 70.624 -1.28%
2017-12-04 0 74.15 74.15 74.20 73.25 74.60 120,100 8,898,872 74.096 71.25 71.25 71.30 70.39 71.69 124,983 71.201 0.41%
2017-12-01 0 73.85 73.80 73.90 73.65 74.45 95,150 7,035,652 73.943 70.96 70.92 71.01 70.77 71.54 99,019 71.054 -0.67%
2017-11-30 0 74.35 74.40 74.45 74.00 75.80 112,200 8,359,912 74.509 71.45 71.49 71.54 71.11 72.84 116,762 71.598 -2.24%
2017-11-29 0 76.05 76.05 76.80 75.95 76.80 50,350 3,834,160 76.150 73.08 73.08 73.80 72.98 73.80 52,397 73.175 -0.98%
2017-11-28 0 76.80 76.70 76.95 75.90 76.80 30,900 2,355,892 76.243 73.80 73.70 73.94 72.93 73.80 32,156 73.264 -0.19%
2017-11-27 0 76.95 76.90 76.95 76.30 77.60 127,600 9,786,342 76.696 73.94 73.90 73.94 73.32 74.57 132,788 73.699 -0.84%
2017-11-24 0 77.60 77.50 77.70 77.10 77.90 73,050 5,650,320 77.349 74.57 74.47 74.66 74.09 74.86 76,020 74.327 0.19%
2017-11-23 0 77.45 77.20 77.40 77.40 78.70 154,000 12,047,020 78.227 74.42 74.18 74.38 74.38 75.63 160,261 75.171 -1.71%
2017-11-22 0 78.80 78.75 78.85 78.50 79.85 160,800 12,725,352 79.138 75.72 75.67 75.77 75.43 76.73 167,338 76.046 0.19%
2017-11-21 0 78.65 78.60 - 77.85 78.65 126,800 9,929,837 78.311 75.58 75.53 - 74.81 75.58 131,955 75.251 1.75%
2017-11-20 0 77.30 77.25 78.00 76.50 77.30 88,800 6,826,847 76.879 74.28 74.23 74.95 73.51 74.28 92,410 73.875 0.78%
2017-11-17 0 76.70 76.50 77.00 76.35 77.10 121,050 9,280,742 76.669 73.70 73.51 73.99 73.37 74.09 125,972 73.673 0.85%
2017-11-16 0 76.05 75.85 - 75.20 76.10 63,100 4,781,612 75.778 73.08 72.89 - 72.26 73.13 65,665 72.818 1.33%
2017-11-15 0 75.05 75.00 75.20 74.90 75.50 50,250 3,780,000 75.224 72.12 72.07 72.26 71.97 72.55 52,293 72.285 -1.25%
2017-11-14 0 76.00 76.00 76.55 75.90 76.55 40,000 3,046,460 76.162 73.03 73.03 73.56 72.93 73.56 41,626 73.186 -0.46%
2017-11-13 0 76.35 76.15 - 76.10 76.35 70,500 5,373,052 76.214 73.37 73.17 - 73.13 73.37 73,366 73.236 0.46%
2017-11-10 0 76.00 76.00 76.05 75.65 76.05 30,800 2,338,810 75.935 73.03 73.03 73.08 72.69 73.08 32,052 72.969 0.40%
2017-11-09 0 75.70 75.50 75.80 75.20 75.70 37,500 2,828,552 75.428 72.74 72.55 72.84 72.26 72.74 39,025 72.481 0.73%
2017-11-08 0 75.15 75.10 76.00 75.20 75.75 54,250 4,096,412 75.510 72.21 72.17 73.03 72.26 72.79 56,456 72.560 -0.20%
2017-11-07 0 75.30 75.30 75.50 75.00 75.45 45,820 3,449,179 75.277 72.36 72.36 72.55 72.07 72.50 47,683 72.336 1.48%
2017-11-06 0 74.20 74.15 75.00 73.10 74.20 19,100 1,409,100 73.775 71.30 71.25 72.07 70.24 71.30 19,877 70.893 1.09%
2017-11-03 0 73.40 73.35 73.50 73.30 73.60 32,100 2,358,732 73.481 70.53 70.48 70.63 70.44 70.72 33,405 70.610 -0.27%
2017-11-02 0 73.60 73.55 - 73.35 73.70 64,950 4,776,080 73.535 70.72 70.68 - 70.48 70.82 67,591 70.662 0.27%
2017-11-01 0 73.40 73.40 - 72.50 73.40 18,950 1,384,532 73.062 70.53 70.53 - 69.67 70.53 19,720 70.208 0.89%
2017-10-31 0 72.75 72.60 72.75 72.15 72.80 51,500 3,729,295 72.414 69.91 69.76 69.91 69.33 69.96 53,594 69.584 0.90%
2017-10-30 0 72.10 72.05 72.30 71.90 72.45 54,050 3,903,072 72.212 69.28 69.24 69.48 69.09 69.62 56,248 69.391 -0.21%
2017-10-27 0 72.25 72.25 72.30 71.15 72.25 98,000 7,064,482 72.087 69.43 69.43 69.48 68.37 69.43 101,984 69.270 0.35%
2017-10-26 0 72.00 72.00 72.05 71.95 72.50 46,850 3,380,855 72.163 69.19 69.19 69.24 69.14 69.67 48,755 69.344 -0.69%
2017-10-25 0 72.50 72.40 - 72.15 72.50 11,650 842,650 72.331 69.67 69.57 - 69.33 69.67 12,124 69.505 0.69%
2017-10-24 0 72.00 72.00 72.10 72.00 72.30 20,800 1,500,812 72.154 69.19 69.19 69.28 69.19 69.48 21,646 69.335 -0.55%
2017-10-23 0 72.40 72.30 - 72.20 72.70 42,500 3,077,005 72.400 69.57 69.48 - 69.38 69.86 44,228 69.572 -0.41%
2017-10-20 0 72.70 72.60 - 72.35 72.70 14,600 1,058,422 72.495 69.86 69.76 - 69.52 69.86 15,194 69.662 0.41%
2017-10-19 0 72.40 72.40 72.60 72.30 73.40 105,950 7,736,567 73.021 69.57 69.57 69.76 69.48 70.53 110,258 70.168 -0.75%
2017-10-18 0 72.95 72.80 73.00 72.45 72.95 14,550 1,058,260 72.733 70.10 69.96 70.15 69.62 70.10 15,142 69.891 0.21%
2017-10-17 0 72.80 72.75 72.90 72.70 72.95 27,650 2,013,440 72.819 69.96 69.91 70.05 69.86 70.10 28,774 69.974 0.55%
2017-10-16 0 72.40 72.35 - 72.15 72.85 55,400 4,025,997 72.671 69.57 69.52 - 69.33 70.00 57,652 69.832 0.00%
2017-10-13 0 72.40 72.35 - 72.20 72.40 11,650 842,417 72.311 69.57 69.52 - 69.38 69.57 12,124 69.485 0.00%
2017-10-12 0 72.40 72.40 - 72.35 72.50 6,050 438,200 72.430 69.57 69.57 - 69.52 69.67 6,296 69.600 0.28%
2017-10-11 0 72.20 72.10 72.20 72.20 72.55 20,100 1,454,775 72.377 69.38 69.28 69.38 69.38 69.72 20,917 69.549 0.28%
2017-10-10 0 72.00 71.95 - 71.50 72.05 23,150 1,663,262 71.847 69.19 69.14 - 68.71 69.24 24,091 69.040 0.91%
2017-10-09 0 71.35 71.30 71.50 71.30 71.50 12,450 888,860 71.394 68.56 68.51 68.71 68.51 68.71 12,956 68.605 -0.21%
2017-10-06 0 71.50 71.20 71.50 71.45 71.60 18,600 1,330,190 71.516 68.71 68.42 68.71 68.66 68.80 19,356 68.722 0.35%
2017-10-04 0 71.25 71.20 - 70.65 71.35 52,650 3,749,935 71.224 68.47 68.42 - 67.89 68.56 54,791 68.441 0.99%
2017-10-03 0 70.55 70.50 - 69.95 70.65 43,300 3,036,710 70.132 67.79 67.75 - 67.22 67.89 45,060 67.392 1.66%
2017-09-29 0 69.40 69.20 69.80 69.20 69.55 14,050 973,185 69.266 66.69 66.50 67.07 66.50 66.83 14,621 66.560 0.29%
2017-09-28 0 69.20 69.05 69.50 69.05 69.30 9,900 685,227 69.215 66.50 66.35 66.78 66.35 66.59 10,303 66.511 0.29%
2017-09-27 0 69.00 69.00 69.50 68.95 69.10 28,900 1,995,162 69.037 66.30 66.30 66.78 66.26 66.40 30,075 66.340 0.00%
2017-09-26 0 69.00 69.00 - 68.60 69.40 36,350 2,503,030 68.859 66.30 66.30 - 65.92 66.69 37,828 66.169 -1.08%
2017-09-25 0 69.75 69.75 70.15 69.75 70.35 19,100 1,337,825 70.043 67.02 67.02 67.41 67.02 67.60 19,877 67.307 -0.85%
2017-09-22 0 70.35 70.30 - 70.20 70.75 21,450 1,508,420 70.323 67.60 67.55 - 67.46 67.99 22,322 67.575 -0.57%
2017-09-21 0 70.75 70.75 - 70.60 70.75 20,900 1,478,142 70.725 67.99 67.99 - 67.84 67.99 21,750 67.961 0.07%
2017-09-20 0 70.70 70.65 - 70.40 70.80 81,750 5,782,907 70.739 67.94 67.89 - 67.65 68.03 85,074 67.975 0.35%
2017-09-19 0 70.45 70.45 - 70.35 70.80 27,950 1,969,572 70.468 67.70 67.70 - 67.60 68.03 29,086 67.715 0.00%
2017-09-18 0 70.45 70.30 70.45 70.00 70.45 25,800 1,814,207 70.318 67.70 67.55 67.70 67.27 67.70 26,849 67.571 1.00%
2017-09-15 0 69.75 69.70 69.90 69.40 69.80 4,550 317,172 69.708 67.02 66.98 67.17 66.69 67.07 4,735 66.985 -0.07%
2017-09-14 0 69.80 69.75 69.90 69.75 69.85 5,900 411,802 69.797 67.07 67.02 67.17 67.02 67.12 6,140 67.070 0.14%
2017-09-13 0 69.70 69.40 69.90 69.45 69.70 6,300 438,557 69.612 66.98 66.69 67.17 66.74 66.98 6,556 66.893 0.65%
2017-09-12 0 69.25 69.25 69.90 69.10 69.20 7,200 497,915 69.155 66.54 66.54 67.17 66.40 66.50 7,493 66.453 0.65%
2017-09-11 0 68.80 68.80 69.00 68.80 68.85 7,650 526,552 68.830 66.11 66.11 66.30 66.11 66.16 7,961 66.141 0.07%
2017-09-08 0 68.75 68.75 69.00 68.70 68.85 4,500 309,400 68.756 66.06 66.06 66.30 66.02 66.16 4,683 66.069 0.73%
2017-09-07 0 68.25 68.25 - 68.15 69.00 13,850 948,237 68.465 65.58 65.58 - 65.49 66.30 14,413 65.790 -0.87%
2017-09-06 0 68.85 68.60 - 68.45 69.20 17,350 1,191,602 68.680 66.16 65.92 - 65.78 66.50 18,055 65.997 -0.36%
2017-09-05 0 69.10 68.95 - 68.95 69.25 16,050 1,109,307 69.116 66.40 66.26 - 66.26 66.54 16,703 66.415 0.22%
2017-09-04 0 68.95 68.55 - 68.50 68.95 3,650 250,652 68.672 66.26 65.87 - 65.82 66.26 3,798 65.989 0.07%
2017-09-01 0 68.90 68.85 - 68.80 69.00 3,400 234,125 68.860 66.21 66.16 - 66.11 66.30 3,538 66.170 0.58%
2017-08-31 0 68.50 68.45 - 68.35 68.60 4,750 325,432 68.512 65.82 65.78 - 65.68 65.92 4,943 65.835 0.22%
2017-08-30 0 68.35 68.15 - 68.05 68.35 2,550 173,977 68.226 65.68 65.49 - 65.39 65.68 2,654 65.561 0.89%
2017-08-29 0 67.75 67.60 - 67.50 68.00 5,550 375,890 67.728 65.10 64.96 - 64.86 65.34 5,776 65.082 -0.88%
2017-08-28 0 68.35 68.00 - 68.15 68.70 22,850 1,564,735 68.479 65.68 65.34 - 65.49 66.02 23,779 65.803 -0.51%
2017-08-25 0 68.70 68.70 - 68.30 68.70 15,950 1,094,625 68.629 66.02 66.02 - 65.63 66.02 16,598 65.947 0.15%
2017-08-24 0 68.60 68.60 - 68.50 68.90 32,300 2,214,520 68.561 65.92 65.92 - 65.82 66.21 33,613 65.882 0.81%
2017-08-22 0 68.05 68.00 - 67.30 68.20 65,100 4,432,517 68.088 65.39 65.34 - 64.67 65.54 67,747 65.428 1.34%
2017-08-21 0 67.15 67.15 68.00 67.05 67.30 11,300 758,985 67.167 64.53 64.53 65.34 64.43 64.67 11,759 64.543 0.52%
2017-08-18 0 66.80 66.70 66.80 66.60 67.55 8,000 534,855 66.857 64.19 64.09 64.19 64.00 64.91 8,325 64.245 -0.60%
2017-08-17 0 67.20 67.10 - 67.05 67.25 12,550 842,282 67.114 64.57 64.48 - 64.43 64.62 13,060 64.492 0.75%
2017-08-16 0 66.70 66.50 - 66.50 66.70 5,100 339,262 66.522 64.09 63.90 - 63.90 64.09 5,307 63.923 0.45%
2017-08-15 0 66.40 66.30 67.00 66.40 66.90 20,600 1,372,252 66.614 63.81 63.71 64.38 63.81 64.29 21,438 64.012 -0.23%
2017-08-14 0 66.55 66.40 67.20 66.20 66.60 28,700 1,908,190 66.488 63.95 63.81 64.57 63.61 64.00 29,867 63.890 1.60%
2017-08-11 0 65.50 65.50 - 65.50 66.50 58,850 3,876,092 65.864 62.94 62.94 - 62.94 63.90 61,243 63.291 -2.67%
2017-08-10 0 67.30 67.00 67.50 67.00 67.70 29,450 1,980,842 67.261 64.67 64.38 64.86 64.38 65.06 30,647 64.633 -0.15%
2017-08-09 0 67.40 67.30 - 67.05 67.50 21,600 1,454,132 67.321 64.77 64.67 - 64.43 64.86 22,478 64.691 0.22%
2017-08-08 0 67.25 67.20 - 66.70 67.25 29,000 1,944,830 67.063 64.62 64.57 - 64.09 64.62 30,179 64.443 1.28%
2017-08-07 0 66.40 66.40 - 66.05 66.40 54,400 3,608,760 66.338 63.81 63.81 - 63.47 63.81 56,612 63.746 0.76%
2017-08-04 0 65.90 65.80 65.90 65.80 65.95 20,100 1,323,865 65.864 63.33 63.23 63.33 63.23 63.37 20,917 63.291 0.53%
2017-08-03 0 65.55 65.30 - 65.55 66.30 19,900 1,313,007 65.980 62.99 62.75 - 62.99 63.71 20,709 63.402 -1.43%
2017-08-02 0 66.50 66.00 - 66.50 67.05 14,100 939,757 66.649 63.90 63.42 - 63.90 64.43 14,673 64.046 -0.30%
2017-08-01 0 66.70 66.65 - 66.40 66.70 39,300 2,614,117 66.517 64.09 64.05 - 63.81 64.09 40,898 63.918 0.45%
2017-07-31 0 66.40 66.30 - 66.00 66.45 7,350 486,212 66.151 63.81 63.71 - 63.42 63.85 7,649 63.567 1.68%
2017-07-28 0 65.30 65.10 - 65.15 65.45 15,650 1,021,712 65.285 62.75 62.56 - 62.60 62.89 16,286 62.734 -0.76%
2017-07-27 0 65.80 65.75 - 65.45 65.80 14,100 926,550 65.713 63.23 63.18 - 62.89 63.23 14,673 63.145 1.15%
2017-07-26 0 65.05 64.95 - 64.95 65.30 7,350 478,095 65.047 62.51 62.41 - 62.41 62.75 7,649 62.506 -0.54%
2017-07-25 0 65.40 65.30 - 65.40 65.50 7,550 493,927 65.421 62.84 62.75 - 62.84 62.94 7,857 62.865 0.00%
2017-07-24 0 65.40 65.35 65.40 65.15 65.40 800 52,267 65.334 62.84 62.80 62.84 62.60 62.84 833 62.781 0.77%
2017-07-21 0 64.90 64.80 - 64.85 65.00 10,200 662,570 64.958 62.36 62.27 - 62.32 62.46 10,615 62.420 -0.31%
2017-07-20 0 65.10 65.00 65.10 64.95 65.10 4,450 289,317 65.015 62.56 62.46 62.56 62.41 62.56 4,631 62.475 0.70%
2017-07-19 0 64.65 63.70 65.50 64.35 64.70 49,400 3,193,660 64.649 62.12 61.21 62.94 61.84 62.17 51,408 62.123 1.17%
2017-07-18 0 63.90 63.90 64.80 63.80 63.90 1,750 111,725 63.843 61.40 61.40 62.27 61.31 61.40 1,821 61.349 -0.31%
2017-07-17 0 64.10 63.80 64.40 63.85 64.40 14,450 927,412 64.181 61.60 61.31 61.88 61.36 61.88 15,037 61.673 0.39%
2017-07-14 0 63.85 60.00 - 63.85 63.85 650 41,502 63.849 61.36 57.66 - 61.36 61.36 676 61.355 0.24%
2017-07-13 0 63.70 60.00 65.00 63.70 63.70 1,000 63,700 63.700 61.21 57.66 62.46 61.21 61.21 1,041 61.211 1.11%
2017-07-12 0 63.00 63.00 63.40 63.00 63.10 14,300 902,100 63.084 60.54 60.54 60.92 60.54 60.63 14,881 60.619 0.08%
2017-07-11 0 62.95 60.60 63.30 62.40 62.95 2,300 143,685 62.472 60.49 58.23 60.83 59.96 60.49 2,394 60.031 1.45%
2017-07-10 0 62.05 62.00 63.15 62.05 62.05 1,000 62,050 62.050 59.63 59.58 60.68 59.63 59.63 1,041 59.626 0.40%
2017-07-07 0 61.80 60.55 61.85 61.80 61.90 14,850 917,750 61.801 59.39 58.18 59.43 59.39 59.48 15,454 59.387 -0.56%
2017-07-06 0 62.15 62.10 62.30 61.95 62.35 4,000 248,400 62.100 59.72 59.67 59.87 59.53 59.91 4,163 59.674 0.32%
2017-07-05 0 61.95 61.20 - 61.40 61.40 5,000 307,000 61.400 59.53 58.81 - 59.00 59.00 5,203 59.001 0.57%
2017-07-04 0 61.60 61.60 - 61.50 62.10 8,600 530,107 61.640 59.19 59.19 - 59.10 59.67 8,950 59.232 -1.36%
2017-07-03 0 62.45 62.35 - 62.25 62.50 7,450 464,875 62.399 60.01 59.91 - 59.82 60.06 7,753 59.961 0.00%
2017-06-30 0 62.45 60.00 - 62.45 62.45 6,700 418,415 62.450 60.01 57.66 - 60.01 60.01 6,972 60.010 -0.87%
2017-06-29 0 63.00 62.55 63.00 63.00 63.00 200 12,600 63.000 60.54 60.11 60.54 60.54 60.54 208 60.539 0.72%
2017-06-28 0 62.55 62.45 - 62.40 62.75 1,200 75,132 62.610 60.11 60.01 - 59.96 60.30 1,249 60.164 -1.03%
2017-06-27 0 63.20 63.15 65.00 63.05 63.30 3,100 195,742 63.143 60.73 60.68 62.46 60.59 60.83 3,226 60.676 0.00%
2017-06-26 0 63.20 62.90 65.00 63.20 63.35 800 50,622 63.278 60.73 60.44 62.46 60.73 60.87 833 60.805 0.96%
2017-06-23 0 62.60 62.35 62.70 62.35 62.60 6,750 421,745 62.481 60.15 59.91 60.25 59.91 60.15 7,024 60.040 0.08%
2017-06-22 0 62.55 62.00 63.15 62.65 62.90 3,600 225,905 62.751 60.11 59.58 60.68 60.20 60.44 3,746 60.300 1.05%
2017-06-21 0 61.90 61.75 62.00 61.55 61.90 2,850 176,007 61.757 59.48 59.34 59.58 59.15 59.48 2,966 59.344 0.32%
2017-06-20 0 61.70 60.95 64.50 61.70 62.05 6,550 405,357 61.887 59.29 58.57 61.98 59.29 59.63 6,816 59.469 0.49%
2017-06-19 0 61.40 61.40 - 61.00 61.60 10,400 638,290 61.374 59.00 59.00 - 58.62 59.19 10,823 58.976 0.82%
2017-06-16 0 60.90 60.80 64.30 60.90 61.15 9,950 607,885 61.094 58.52 58.42 61.79 58.52 58.76 10,355 58.707 -0.33%
2017-06-15 0 61.10 61.05 64.30 61.00 61.35 4,250 260,020 61.181 58.71 58.66 61.79 58.62 58.95 4,423 58.791 -1.13%
2017-06-14 0 61.80 61.70 - 61.70 62.40 33,750 2,088,275 61.875 59.39 59.29 - 59.29 59.96 35,122 59.457 -0.64%
2017-06-13 0 62.20 62.10 - 62.00 62.25 8,950 556,077 62.132 59.77 59.67 - 59.58 59.82 9,314 59.704 0.65%
2017-06-12 0 61.80 60.80 63.00 61.80 62.30 11,500 712,062 61.918 59.39 58.42 60.54 59.39 59.87 11,968 59.499 -1.44%
2017-06-09 0 62.70 62.60 - 62.65 62.95 558,600 35,052,762 62.751 60.25 60.15 - 60.20 60.49 581,311 60.299 1.62%
2017-06-08 0 61.70 61.80 - 61.45 61.75 22,150 1,362,640 61.519 59.29 59.39 - 59.05 59.34 23,051 59.115 1.48%
2017-06-07 0 60.80 60.70 61.25 60.80 60.90 33,200 2,021,860 60.899 58.42 58.33 58.86 58.42 58.52 34,550 58.520 0.41%
2017-06-06 0 60.55 60.55 - 60.35 60.55 3,550 214,790 60.504 58.18 58.18 - 57.99 58.18 3,694 58.140 0.41%
2017-06-05 0 60.30 60.00 60.50 60.30 61.00 4,150 251,267 60.546 57.94 57.66 58.14 57.94 58.62 4,319 58.181 -0.17%
2017-06-02 0 60.40 60.30 - 60.40 60.50 89,600 5,420,720 60.499 58.04 57.94 - 58.04 58.14 93,243 58.135 0.33%
2017-06-01 0 60.20 60.00 - 59.85 60.50 18,100 1,086,387 60.021 57.85 57.66 - 57.51 58.14 18,836 57.676 0.08%
2017-05-31 0 60.15 60.05 - 60.00 60.20 67,200 4,040,142 60.121 57.80 57.70 - 57.66 57.85 69,932 57.772 0.17%
2017-05-29 0 60.05 59.80 - - - 0 0 - 57.70 57.46 - - - 0 - 0.00%
2017-05-26 0 60.05 59.80 - 60.00 60.20 34,600 2,079,270 60.095 57.70 57.46 - 57.66 57.85 36,007 57.747 0.33%
2017-05-25 0 59.85 59.75 - 59.65 59.90 6,550 392,132 59.868 57.51 57.42 - 57.32 57.56 6,816 57.529 0.67%
2017-05-24 0 59.45 59.00 - 59.10 59.75 31,550 1,875,552 59.447 57.13 56.69 - 56.79 57.42 32,833 57.124 -0.50%
2017-05-23 0 59.75 59.30 - 59.75 59.85 4,600 275,152 59.816 57.42 56.98 - 57.42 57.51 4,787 57.479 0.67%
2017-05-22 0 59.35 59.30 - 59.00 59.30 2,350 139,055 59.172 57.03 56.98 - 56.69 56.98 2,446 56.861 1.11%
2017-05-19 0 58.70 58.45 - 58.35 58.70 4,000 233,805 58.451 56.41 56.17 - 56.07 56.41 4,163 56.168 0.95%
2017-05-18 0 58.15 57.80 58.45 58.15 58.40 2,050 119,392 58.240 55.88 55.54 56.17 55.88 56.12 2,133 55.965 -0.94%
2017-05-17 0 58.70 - 59.65 58.60 58.85 9,100 534,265 58.710 56.41 - 57.32 56.31 56.55 9,470 56.417 0.34%
2017-05-16 0 58.50 58.45 - 58.50 58.65 7,750 453,835 58.559 56.21 56.17 - 56.21 56.36 8,065 56.272 0.43%
2017-05-15 0 58.25 58.00 - 58.25 58.25 800 46,600 58.250 55.97 55.73 - 55.97 55.97 833 55.974 1.04%
2017-05-12 0 57.65 - - 57.65 57.70 3,450 198,905 57.654 55.40 - - 55.40 55.45 3,590 55.401 0.26%
2017-05-11 0 57.50 56.00 - 57.25 57.55 4,700 269,975 57.442 55.25 53.81 - 55.01 55.30 4,891 55.197 0.52%
2017-05-10 0 57.20 57.00 - 57.30 57.50 6,200 356,050 57.427 54.97 54.77 - 55.06 55.25 6,452 55.184 1.15%
2017-05-09 0 56.55 - - 56.20 56.50 1,050 59,310 56.486 54.34 - - 54.00 54.29 1,093 54.279 0.80%
2017-05-08 0 56.10 - - 56.10 56.10 200 11,220 56.100 53.91 - - 53.91 53.91 208 53.908 0.00%
2017-05-05 0 56.10 56.00 - 56.00 56.00 50 2,800 56.000 53.91 53.81 - 53.81 53.81 52 53.812 -0.53%
2017-05-04 0 56.40 - - - - 0 0 - 54.20 - - - - 0 - -0.35%
2017-05-02 0 56.60 - - 56.60 56.60 200 11,320 56.600 54.39 - - 54.39 54.39 208 54.389 0.27%
2017-04-28 0 56.45 - - - - 0 0 - 54.24 - - - - 0 - -0.09%
2017-04-27 0 56.50 - - - - 0 0 - 54.29 - - - - 0 - 0.27%
2017-04-26 0 56.35 - - 56.40 56.60 5,000 282,450 56.490 54.15 - - 54.20 54.39 5,203 54.283 0.81%
2017-04-25 0 55.90 - - 55.85 55.85 1,000 55,850 55.850 53.72 - - 53.67 53.67 1,041 53.668 0.90%
2017-04-24 0 55.40 - - 55.30 55.35 850 47,010 55.306 53.24 - - 53.14 53.19 885 53.145 0.09%
2017-04-21 0 55.35 - - 55.35 55.60 1,500 83,300 55.533 53.19 - - 53.19 53.43 1,561 53.364 0.09%
2017-04-20 0 55.30 54.00 - 55.15 55.15 1,000 55,150 55.150 53.14 51.89 - 53.00 53.00 1,041 52.995 1.10%
2017-04-19 0 54.70 54.60 54.70 - - 0 0 - 52.56 52.47 52.56 - - 0 - 0.00%
2017-04-18 0 54.70 54.00 - 54.75 54.75 1,000 54,750 54.750 52.56 51.89 - 52.61 52.61 1,041 52.611 -0.36%
2017-04-13 0 54.90 54.00 - 54.90 54.90 1,000 54,900 54.900 52.76 51.89 - 52.76 52.76 1,041 52.755 0.55%
2017-04-12 0 54.60 54.00 - 54.45 54.45 1,850 100,732 54.450 52.47 51.89 - 52.32 52.32 1,925 52.322 0.09%
2017-04-11 0 54.55 54.00 - - - 0 0 - 52.42 51.89 - - - 0 - 0.00%
2017-04-10 0 54.55 54.00 - - - 0 0 - 52.42 51.89 - - - 0 - -0.27%
2017-04-07 0 54.70 54.70 54.80 - - 0 0 - 52.56 52.56 52.66 - - 0 - 0.27%
2017-04-06 0 54.55 54.00 - - - 0 0 - 52.42 51.89 - - - 0 - -0.27%
2017-04-05 0 54.70 54.00 - - - 0 0 - 52.56 51.89 - - - 0 - 0.37%
2017-04-03 0 54.50 54.45 54.55 54.50 54.50 2,400 130,800 54.500 52.37 52.32 52.42 52.37 52.37 2,498 52.371 0.28%
2017-03-31 0 54.35 - - - - 0 0 - 52.23 - - - - 0 - -0.28%
2017-03-30 0 54.50 - - - - 0 0 - 52.37 - - - - 0 - 0.00%
2017-03-29 0 54.50 - - - - 0 0 - 52.37 - - - - 0 - 0.09%
2017-03-28 0 54.45 54.45 54.55 54.40 54.55 5,750 313,625 54.544 52.32 52.32 52.42 52.27 52.42 5,984 52.413 0.18%
2017-03-27 0 54.35 - 56.00 - - 0 0 - 52.23 - 53.81 - - 0 - -0.55%
2017-03-24 0 54.65 54.65 54.75 - - 0 0 - 52.51 52.51 52.61 - - 0 - 0.55%
2017-03-23 0 54.35 - 56.00 - - 0 0 - 52.23 - 53.81 - - 0 - 0.09%
2017-03-22 0 54.30 - 56.00 54.15 54.20 300 16,255 54.183 52.18 - 53.81 52.03 52.08 312 52.066 -1.18%
2017-03-21 0 54.95 - - 54.80 54.85 1,100 60,285 54.805 52.80 - - 52.66 52.71 1,145 52.663 0.83%
2017-03-20 0 54.50 54.35 - - - 0 0 - 52.37 52.23 - - - 0 - 0.83%
2017-03-17 0 54.05 53.80 - - - 0 0 - 51.94 51.70 - - - 0 - 0.46%
2017-03-16 0 53.80 53.30 - 53.70 53.75 900 48,355 53.728 51.70 51.22 - 51.60 51.65 937 51.629 0.94%
2017-03-15 0 53.30 - - - - 0 0 - 51.22 - - - - 0 - 0.19%
2017-03-14 0 53.20 - 53.50 - - 0 0 - 51.12 - 51.41 - - 0 - 0.00%
2017-03-13 0 53.20 - - 53.10 53.20 500 26,575 53.150 51.12 - - 51.03 51.12 520 51.073 0.47%
2017-03-10 0 52.95 - - - - 0 0 - 50.88 - - - - 0 - 0.38%
2017-03-09 0 52.75 - - - - 0 0 - 50.69 - - - - 0 - -0.28%
2017-03-08 0 52.90 - - - - 0 0 - 50.83 - - - - 0 - 0.09%
2017-03-07 0 52.85 52.70 - 52.85 52.85 50 2,642 52.840 50.79 50.64 - 50.79 50.79 52 50.776 0.57%
2017-03-06 0 52.55 - - 52.45 52.65 400 21,020 52.550 50.50 - - 50.40 50.59 416 50.497 0.19%
2017-03-03 0 52.45 - - - - 0 0 - 50.40 - - - - 0 - -0.38%
2017-03-02 0 52.65 - - - - 0 0 - 50.59 - - - - 0 - -0.28%
2017-03-01 0 52.80 - - 52.80 52.85 700 36,977 52.824 50.74 - - 50.74 50.79 728 50.761 0.19%
2017-02-28 0 52.70 - - 52.70 52.75 10,500 553,850 52.748 50.64 - - 50.64 50.69 10,927 50.687 -0.28%
2017-02-27 0 52.85 - - 52.85 52.85 21,500 1,136,275 52.850 50.79 - - 50.79 50.79 22,374 50.785 -0.47%
2017-02-24 0 53.10 - - 53.10 53.35 22,050 1,174,157 53.250 51.03 - - 51.03 51.27 22,946 51.169 -0.28%
2017-02-23 0 53.25 53.00 - 52.95 53.15 19,000 1,007,050 53.003 51.17 50.93 - 50.88 51.07 19,772 50.932 0.09%
2017-02-22 0 53.20 52.95 - 53.20 53.20 950 50,540 53.200 51.12 50.88 - 51.12 51.12 989 51.122 0.76%
2017-02-21 0 52.80 - - 52.80 53.05 22,500 1,188,667 52.830 50.74 - - 50.74 50.98 23,415 50.766 -0.09%
2017-02-20 0 52.85 52.85 53.00 - - 0 0 - 50.79 50.79 50.93 - - 0 - 0.57%
2017-02-17 0 52.55 - - 52.60 52.70 21,400 1,127,750 52.699 50.50 - - 50.54 50.64 22,270 50.640 0.38%
2017-02-16 0 52.35 - - 52.10 52.55 4,800 250,467 52.181 50.30 - - 50.06 50.50 4,995 50.142 0.38%
2017-02-15 0 52.15 - 53.40 52.15 52.15 10,000 521,500 52.150 50.11 - 51.31 50.11 50.11 10,407 50.113 0.00%
2017-02-14 0 52.15 - 52.50 - - 0 0 - 50.11 - 50.45 - - 0 - 0.10%
2017-02-13 0 52.10 51.95 - 51.95 51.95 10,000 519,500 51.950 50.06 49.92 - 49.92 49.92 10,407 49.920 0.48%
2017-02-10 0 51.85 - - 51.85 52.10 31,100 1,617,140 51.998 49.82 - - 49.82 50.06 32,364 49.967 0.00%
2017-02-09 0 51.85 - - 51.80 51.95 1,100 57,055 51.868 49.82 - - 49.78 49.92 1,145 49.842 0.78%
2017-02-08 0 51.45 - - 51.05 51.20 500 25,562 51.124 49.44 - - 49.06 49.20 520 49.127 0.10%
2017-02-07 0 51.40 - - 51.45 51.45 500 25,725 51.450 49.39 - - 49.44 49.44 520 49.440 0.19%
2017-02-06 0 51.30 - - 51.15 51.20 14,000 716,200 51.157 49.30 - - 49.15 49.20 14,569 49.158 0.59%
2017-02-03 0 51.00 - - 50.90 51.05 1,250 63,707 50.966 49.01 - - 48.91 49.06 1,301 48.974 -0.29%
2017-02-02 0 51.15 - - - - 0 0 - 49.15 - - - - 0 - -0.58%
2017-02-01 0 51.45 - - 51.20 51.45 48,700 2,499,492 51.324 49.44 - - 49.20 49.44 50,680 49.319 0.29%
2017-01-27 0 51.30 - - - - 0 0 - 49.30 - - - - 0 - -0.39%
2017-01-26 0 51.50 51.30 - 51.20 51.50 600 30,860 51.433 49.49 49.30 - 49.20 49.49 624 49.424 1.28%
2017-01-25 0 50.85 - - - - 0 0 - 48.86 - - - - 0 - 0.89%
2017-01-24 0 50.40 - - - - 0 0 - 48.43 - - - - 0 - 0.30%
2017-01-23 0 50.25 - - - - 0 0 - 48.29 - - - - 0 - -0.10%
2017-01-20 0 50.30 - - - - 0 0 - 48.33 - - - - 0 - 0.00%
2017-01-19 0 50.30 - - 50.30 50.50 150 7,557 50.380 48.33 - - 48.33 48.53 156 48.412 -0.30%
2017-01-18 0 50.45 - - 50.00 50.45 300 15,070 50.233 48.48 - - 48.05 48.48 312 48.271 1.51%
2017-01-17 0 49.70 - - - - 0 0 - 47.76 - - - - 0 - 0.30%
2017-01-16 0 49.55 - - - - 0 0 - 47.61 - - - - 0 - -0.50%
2017-01-13 0 49.80 - - - - 0 0 - 47.85 - - - - 0 - -0.20%
2017-01-12 0 49.90 - - - - 0 0 - 47.95 - - - - 0 - -0.50%
2017-01-11 0 50.15 - - 50.20 50.30 350 17,585 50.243 48.19 - - 48.24 48.33 364 48.280 0.50%
2017-01-10 0 49.90 49.45 - 49.70 49.90 18,000 895,500 49.750 47.95 47.52 - 47.76 47.95 18,732 47.806 0.91%
2017-01-09 0 49.45 - - - - 0 0 - 47.52 - - - - 0 - 0.61%
2017-01-06 0 49.15 - - 49.15 49.35 10,500 516,475 49.188 47.23 - - 47.23 47.42 10,927 47.266 0.41%
2017-01-05 0 48.95 48.95 - 48.70 48.90 450 21,945 48.767 47.04 47.04 - 46.80 46.99 468 46.861 1.56%
2017-01-04 0 48.20 - - 48.15 48.20 2,300 110,845 48.194 46.32 - - 46.27 46.32 2,394 46.311 0.42%
2017-01-03 0 48.00 - - - - 0 0 - 46.12 - - - - 0 - 0.10%
2016-12-30 0 47.95 - - 48.05 48.05 250 12,012 48.048 46.08 - - 46.17 46.17 260 46.171 0.84%
2016-12-29 0 47.55 - - 47.55 47.55 10,000 475,500 47.550 45.69 - - 45.69 45.69 10,407 45.692 0.11%
2016-12-28 0 47.50 47.50 - - - 0 0 - 45.64 45.64 - - - 0 - 0.42%
2016-12-23 0 47.30 - - 47.30 47.30 1,200 56,760 47.300 45.45 - - 45.45 45.45 1,249 45.452 -0.94%
2016-12-22 0 47.75 - - 47.65 47.80 1,300 62,040 47.723 45.88 - - 45.79 45.93 1,353 45.859 -0.21%
2016-12-21 0 47.85 - - - - 0 0 - 45.98 - - - - 0 - 0.53%
2016-12-20 0 47.60 - - 47.65 47.70 2,000 95,350 47.675 45.74 - - 45.79 45.84 2,081 45.812 -0.52%
2016-12-19 0 47.85 - - - - 0 0 - 45.98 - - - - 0 - -0.52%
2016-12-16 0 48.10 - - 48.10 48.10 200 9,620 48.100 46.22 - - 46.22 46.22 208 46.221 -0.41%
2016-12-15 0 48.30 - - 48.30 48.70 6,600 320,035 48.490 46.41 - - 46.41 46.80 6,868 46.596 -1.43%
2016-12-14 0 49.00 48.50 - 49.10 49.20 300 14,745 49.150 47.09 46.61 - 47.18 47.28 312 47.230 0.00%
2016-12-13 0 49.00 49.05 - 49.00 49.00 500 24,500 49.000 47.09 47.13 - 47.09 47.09 520 47.086 -0.51%
2016-12-12 0 49.25 - - 49.25 49.35 7,000 345,070 49.296 47.33 - - 47.33 47.42 7,285 47.370 -0.61%
2016-12-09 0 49.55 49.50 - 49.55 50.25 6,900 343,245 49.746 47.61 47.57 - 47.61 48.29 7,181 47.802 -0.90%
2016-12-08 0 50.00 49.80 - 49.70 50.25 201,800 10,092,740 50.014 48.05 47.85 - 47.76 48.29 210,005 48.060

Webb-site Database - Powered By Linux Group

Back to top