Global X China Global Leaders ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03050  2021-03-11    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 54.78 - 54.98 54.64 55.30 800 43,820 54.775 54.78 - 54.98 54.64 55.30 800 54.775 0.62%
2026-02-02 0 54.44 53.50 56.32 54.18 54.64 2,650 143,940 54.317 54.44 53.50 56.32 54.18 54.64 2,650 54.317 -3.34%
2026-01-30 0 56.32 56.32 56.36 56.32 56.88 7,092 400,095 56.415 56.32 56.32 56.36 56.32 56.88 7,092 56.415 -1.37%
2026-01-29 0 57.10 56.96 59.22 56.92 57.22 1,750 99,871 57.069 57.10 56.96 59.22 56.92 57.22 1,750 57.069 -0.38%
2026-01-28 0 57.32 54.70 60.00 56.70 57.32 2,538 144,573 56.963 57.32 54.70 60.00 56.70 57.32 2,538 56.963 1.45%
2026-01-27 0 56.50 56.40 60.00 55.50 56.50 1,150 64,373 55.977 56.50 56.40 60.00 55.50 56.50 1,150 55.977 1.25%
2026-01-26 0 55.80 55.80 56.50 55.76 56.46 7,650 427,852 55.928 55.80 55.80 56.50 55.76 56.46 7,650 55.928 -0.89%
2026-01-23 0 56.30 53.50 60.00 56.16 56.30 3,250 182,543 56.167 56.30 53.50 60.00 56.16 56.30 3,250 56.167 0.72%
2026-01-22 0 55.90 55.68 56.58 55.66 56.30 1,800 100,318 55.732 55.90 55.68 56.58 55.66 56.30 1,800 55.732 -0.64%
2026-01-21 0 56.26 56.04 57.52 55.74 56.18 2,200 123,330 56.059 56.26 56.04 57.52 55.74 56.18 2,200 56.059 1.01%
2026-01-20 0 55.70 55.64 60.00 55.68 55.88 1,250 69,820 55.856 55.70 55.64 60.00 55.68 55.88 1,250 55.856 -1.03%
2026-01-19 0 56.28 56.06 56.88 56.36 56.50 700 39,473 56.390 56.28 56.06 56.88 56.36 56.50 700 56.390 -0.46%
2026-01-16 0 56.54 56.34 60.00 - - 0 0 - 56.54 56.34 60.00 - - 0 - 0.35%
2026-01-15 0 56.34 56.14 56.88 56.10 56.10 500 28,050 56.100 56.34 56.14 56.88 56.10 56.10 500 56.100 -0.91%
2026-01-14 0 56.86 56.70 58.32 57.22 57.28 1,550 88,754 57.261 56.86 56.70 58.32 57.22 57.28 1,550 57.261 0.28%
2026-01-13 0 56.70 56.00 56.80 56.70 57.34 300 17,111 57.037 56.70 56.00 56.80 56.70 57.34 300 57.037 1.58%
2026-01-09 0 55.82 55.76 60.00 55.76 55.82 1,400 78,145 55.818 55.82 55.76 60.00 55.76 55.82 1,400 55.818 0.47%
2026-01-08 0 55.56 55.40 55.76 55.56 55.82 7,100 394,557 55.571 55.56 55.40 55.76 55.56 55.82 7,100 55.571 -0.47%
2026-01-07 0 55.82 55.00 60.00 55.70 56.08 1,000 55,883 55.883 55.82 55.00 60.00 55.70 56.08 1,000 55.883 -1.20%
2026-01-06 0 56.50 - 56.72 56.48 56.60 1,262 71,277 56.479 56.50 - 56.72 56.48 56.60 1,262 56.479 1.00%
2026-01-05 0 55.94 - 60.00 55.76 56.04 5,500 306,810 55.784 55.94 - 60.00 55.76 56.04 5,500 55.784 3.10%
2025-12-31 0 54.26 - 62.00 54.40 54.40 50 2,720 54.400 54.26 - 62.00 54.40 54.40 50 54.400 -0.88%
2025-12-30 0 54.74 54.62 62.00 54.46 54.74 2,800 152,566 54.488 54.74 54.62 62.00 54.46 54.74 2,800 54.488 0.88%
2025-12-29 0 54.26 53.20 54.90 54.26 55.00 450 24,616 54.702 54.26 53.20 54.90 54.26 55.00 450 54.702 -0.91%
2025-12-24 0 54.76 53.20 62.00 54.74 54.76 300 16,423 54.743 54.76 53.20 62.00 54.74 54.76 300 54.743 -0.07%
2025-12-23 0 54.80 53.10 62.00 54.80 54.94 11,100 609,730 54.931 54.80 53.10 62.00 54.80 54.94 11,100 54.931 0.18%
2025-12-22 0 54.70 54.60 62.00 54.52 54.80 18,150 992,538 54.685 54.70 54.60 62.00 54.52 54.80 18,150 54.685 0.85%
2025-12-19 0 54.24 53.00 - - - 0 0 - 54.24 53.00 - - - 0 - 0.67%
2025-12-18 0 53.88 - 62.00 53.82 54.32 2,550 137,731 54.012 53.88 - 62.00 53.82 54.32 2,550 54.012 -1.10%
2025-12-17 0 54.48 53.84 - 54.00 54.48 7,400 399,624 54.003 54.48 53.84 - 54.00 54.48 7,400 54.003 1.30%
2025-12-16 0 53.78 52.80 62.00 53.70 53.80 2,050 110,090 53.702 53.78 52.80 62.00 53.70 53.80 2,050 53.702 -1.75%
2025-12-15 0 54.74 53.62 55.48 54.70 55.10 1,100 60,389 54.899 54.74 53.62 55.48 54.70 55.10 1,100 54.899 -1.55%
2025-12-12 0 55.60 - 56.90 55.00 55.74 8,600 475,232 55.260 55.60 - 56.90 55.00 55.74 8,600 55.260 1.20%
2025-12-11 0 54.94 - 62.00 55.20 55.20 50 2,760 55.200 54.94 - 62.00 55.20 55.20 50 55.200 -0.43%
2025-12-10 0 55.18 53.70 62.00 55.04 55.04 2,200 121,088 55.040 55.18 53.70 62.00 55.04 55.04 2,200 55.040 -0.25%
2025-12-09 0 55.32 53.90 55.72 55.30 55.32 200 11,062 55.310 55.32 53.90 55.72 55.30 55.32 200 55.310 -1.25%
2025-12-08 0 56.02 53.90 62.00 56.06 56.06 150 8,409 56.060 56.02 53.90 62.00 56.06 56.06 150 56.060 -0.04%
2025-12-05 0 56.04 55.10 62.00 55.66 56.04 3,129 174,456 55.755 56.04 55.10 62.00 55.66 56.04 3,129 55.755 0.76%
2025-12-04 0 55.62 55.10 62.00 55.16 55.22 460 25,376 55.165 55.62 55.10 62.00 55.16 55.22 460 55.165 1.31%
2025-12-03 0 54.90 53.20 55.08 54.88 55.44 1,767 97,555 55.209 54.90 53.20 55.08 54.88 55.44 1,767 55.209 -0.97%
2025-12-02 0 55.44 - 56.50 55.30 55.78 4,850 269,233 55.512 55.44 - 56.50 55.30 55.78 4,850 55.512 -0.11%
2025-12-01 0 55.50 52.70 - 55.40 55.50 500 27,740 55.480 55.50 52.70 - 55.40 55.50 500 55.480 1.28%
2025-11-28 0 54.80 54.70 - 54.40 54.64 2,200 119,728 54.422 54.80 54.70 - 54.40 54.64 2,200 54.422 0.15%
2025-11-27 0 54.72 52.86 55.00 55.00 55.00 550 30,250 55.000 54.72 52.86 55.00 55.00 55.00 550 55.000 -0.40%
2025-11-26 0 54.94 52.70 - 55.00 55.10 100 5,505 55.050 54.94 52.70 - 55.00 55.10 100 55.050 0.92%
2025-11-25 0 54.44 - - 53.96 54.90 5,800 315,026 54.315 54.44 - - 53.96 54.90 5,800 54.315 0.81%
2025-11-24 0 54.00 53.52 54.00 53.58 54.18 2,600 140,243 53.940 54.00 53.52 54.00 53.58 54.18 2,600 53.940 0.90%
2025-11-21 0 53.52 53.34 - 53.40 54.98 6,750 362,344 53.681 53.52 53.34 - 53.40 54.98 6,750 53.681 -3.01%
2025-11-20 0 55.18 54.98 - 54.88 55.28 850 46,968 55.257 55.18 54.98 - 54.88 55.28 850 55.256 -1.18%
2025-11-19 0 55.84 55.58 - 55.58 56.08 1,550 86,500 55.807 55.84 55.58 - 55.58 56.08 1,550 55.806 0.29%
2025-11-18 0 55.68 54.60 55.84 55.68 56.14 2,950 165,176 55.992 55.68 54.60 55.84 55.68 56.14 2,950 55.992 -1.17%
2025-11-17 0 56.34 56.00 - 56.20 56.58 7,500 422,634 56.351 56.34 56.00 - 56.20 56.58 7,500 56.351 -1.40%
2025-11-14 0 57.14 56.00 59.00 57.50 57.76 1,650 95,270 57.739 57.14 56.00 59.00 57.50 57.76 1,650 57.739 -1.72%
2025-11-13 0 58.14 56.00 - 57.42 57.62 6,850 393,347 57.423 58.14 56.00 - 57.42 57.62 6,850 57.423 1.40%
2025-11-12 0 57.34 56.86 - 57.24 57.34 500 28,652 57.304 57.34 56.86 - 57.24 57.34 500 57.304 0.84%
2025-11-11 0 56.86 56.86 57.26 56.82 56.92 350 19,907 56.877 56.86 56.86 57.26 56.82 56.92 350 56.877 -0.94%
2025-11-10 0 57.40 57.18 - 56.80 57.06 1,150 65,333 56.811 57.40 57.18 - 56.80 57.06 1,150 56.811 0.56%
2025-11-07 0 57.08 56.96 - 57.08 57.08 900 51,372 57.080 57.08 56.96 - 57.08 57.08 900 57.080 -1.38%
2025-11-06 0 57.88 56.50 - 57.88 57.88 100 5,788 57.880 57.88 56.50 - 57.88 57.88 100 57.880 3.43%
2025-11-05 0 55.96 55.96 - 55.60 55.72 179 9,965 55.670 55.96 55.96 - 55.60 55.72 179 55.670 -0.43%
2025-11-04 0 56.20 56.18 - 56.06 57.00 1,700 95,853 56.384 56.20 56.18 - 56.06 57.00 1,700 56.384 -1.51%
2025-11-03 0 57.06 57.06 - 56.62 57.04 500 28,475 56.950 57.06 57.06 - 56.62 57.04 500 56.950 -0.77%
2025-10-31 0 57.50 57.00 - 57.96 58.00 534 30,865 57.800 57.50 57.00 - 57.96 58.00 534 57.800 -2.44%
2025-10-30 0 58.94 58.00 59.56 58.94 59.30 10,850 641,275 59.104 58.94 58.00 59.56 58.94 59.30 10,850 59.104 -0.34%
2025-10-28 0 59.14 58.00 - 59.14 59.62 1,300 77,322 59.479 59.14 58.00 - 59.14 59.62 1,300 59.478 -1.04%
2025-10-27 0 59.76 59.70 - 59.60 59.76 1,100 65,576 59.615 59.76 59.70 - 59.60 59.76 1,100 59.615 2.12%
2025-10-24 0 58.52 56.00 - 58.12 58.40 31,800 1,850,044 58.178 58.52 56.00 - 58.12 58.40 31,800 58.177 2.38%
2025-10-23 0 57.16 56.50 - 56.70 57.36 4,600 261,515 56.851 57.16 56.50 - 56.70 57.36 4,600 56.851 -0.35%
2025-10-22 0 57.36 57.12 57.60 57.04 57.90 600 34,472 57.453 57.36 57.12 57.60 57.04 57.90 600 57.453 -1.00%
2025-10-21 0 57.94 56.00 58.10 58.00 58.54 3,100 180,250 58.145 57.94 56.00 58.10 58.00 58.54 3,100 58.145 2.15%
2025-10-20 0 56.72 56.00 - 56.54 56.58 550 31,121 56.584 56.72 56.00 - 56.54 56.58 550 56.584 2.24%
2025-10-17 0 55.48 52.50 56.06 55.64 57.10 3,550 199,341 56.152 55.48 52.50 56.06 55.64 57.10 3,550 56.152 -3.98%
2025-10-16 0 57.78 57.10 - 57.88 58.16 1,600 92,920 58.075 57.78 57.10 - 57.88 58.16 1,600 58.075 -0.31%
2025-10-15 0 57.96 54.70 57.98 56.80 57.98 2,854 162,609 56.976 57.96 54.70 57.98 56.80 57.98 2,854 56.976 2.58%
2025-10-14 0 56.50 49.60 - 56.24 58.86 2,650 150,531 56.804 56.50 49.60 - 56.24 58.86 2,650 56.804 -3.02%
2025-10-13 0 58.26 56.98 59.04 57.06 58.50 2,650 153,428 57.897 58.26 56.98 59.04 57.06 58.50 2,650 57.897 -1.32%
2025-10-10 0 59.04 59.04 - 59.00 60.24 7,550 450,907 59.723 59.04 59.04 - 59.00 60.24 7,550 59.723 -3.18%
2025-10-09 0 60.98 60.20 - 60.88 61.92 700 43,040 61.486 60.98 60.20 - 60.88 61.92 700 61.486 0.13%
2025-10-08 0 60.90 60.20 60.90 60.58 61.08 1,550 94,238 60.799 60.90 60.20 60.90 60.58 61.08 1,550 60.799 -0.72%
2025-10-06 0 61.34 61.14 - 61.16 61.48 1,650 101,180 61.321 61.34 61.14 - 61.16 61.48 1,650 61.321 -1.00%
2025-10-03 0 61.96 61.60 - 61.68 62.00 950 58,748 61.840 61.96 61.60 - 61.68 62.00 950 61.840 -0.45%
2025-10-02 0 62.24 61.60 62.80 60.00 62.24 12,350 758,755 61.438 62.24 61.60 62.80 60.00 62.24 12,350 61.438 3.11%
2025-09-30 0 60.36 60.10 - 59.56 60.40 19,100 1,140,761 59.726 60.36 60.10 - 59.56 60.40 19,100 59.726 1.72%
2025-09-29 0 59.34 59.30 - 58.58 59.36 900 53,105 59.006 59.34 59.30 - 58.58 59.36 900 59.006 2.24%
2025-09-26 0 58.04 - - 58.62 59.34 8,850 524,081 59.218 58.04 - - 58.62 59.34 8,850 59.218 -2.58%
2025-09-25 0 59.58 59.06 62.00 59.14 59.72 12,150 724,226 59.607 59.58 59.06 62.00 59.14 59.72 12,150 59.607 0.74%
2025-09-24 0 59.14 58.60 - 58.76 59.00 5,850 344,401 58.872 59.14 58.60 - 58.76 59.00 5,850 58.872 2.04%
2025-09-23 0 57.96 57.50 - 57.50 58.58 1,200 69,830 58.192 57.96 57.50 - 57.50 58.58 1,200 58.192 -0.75%
2025-09-22 0 58.40 58.40 59.46 58.30 58.58 5,450 318,589 58.457 58.40 58.40 59.46 58.30 58.58 5,450 58.457 0.24%
2025-09-19 0 58.26 58.20 - 58.20 58.60 11,650 681,635 58.509 58.26 58.20 - 58.20 58.60 11,650 58.509 0.38%
2025-09-18 0 58.04 49.60 - 58.28 59.06 6,900 405,537 58.774 58.04 49.60 - 58.28 59.06 6,900 58.773 -0.48%
2025-09-17 0 58.32 58.12 - 57.30 58.32 12,550 725,303 57.793 58.32 58.12 - 57.30 58.32 12,550 57.793 2.89%
2025-09-16 0 56.68 56.00 57.84 56.60 56.88 4,550 258,053 56.715 56.68 56.00 57.84 56.60 56.88 4,550 56.715 0.35%
2025-09-15 0 56.48 49.60 - 56.30 56.76 19,850 1,124,073 56.628 56.48 49.60 - 56.30 56.76 19,850 56.628 0.75%
2025-09-12 0 56.06 49.60 56.50 56.00 56.28 7,700 432,565 56.177 56.06 49.60 56.50 56.00 56.28 7,700 56.177 0.75%
2025-09-11 0 55.64 49.60 - 54.66 55.64 550 30,216 54.938 55.64 49.60 - 54.66 55.64 550 54.938 1.24%
2025-09-10 0 54.96 49.60 55.62 54.96 55.42 5,400 297,630 55.117 54.96 49.60 55.62 54.96 55.42 5,400 55.117 0.11%
2025-09-09 0 54.90 49.60 - 54.76 55.10 5,300 291,591 55.017 54.90 49.60 - 54.76 55.10 5,300 55.017 0.44%
2025-09-08 0 54.66 54.42 55.32 54.28 54.66 300 16,314 54.380 54.66 54.42 55.32 54.28 54.66 300 54.380 0.63%
2025-09-05 0 54.32 53.44 54.50 52.70 54.32 3,000 162,704 54.235 54.32 53.44 54.50 52.70 54.32 3,000 54.235 3.11%
2025-09-04 0 52.68 49.60 - 52.68 53.80 7,800 412,654 52.904 52.68 49.60 - 52.68 53.80 7,800 52.904 -2.37%
2025-09-03 0 53.96 49.60 - 53.96 54.54 1,200 65,181 54.318 53.96 49.60 - 53.96 54.54 1,200 54.318 -0.99%
2025-09-02 0 54.50 53.96 - 54.50 55.04 500 27,377 54.754 54.50 53.96 - 54.50 55.04 500 54.754 -0.98%
2025-09-01 0 55.04 54.86 56.00 54.76 55.04 12,550 689,348 54.928 55.04 54.86 56.00 54.76 55.04 12,550 54.928 1.93%
2025-08-29 0 54.00 53.94 54.20 53.62 54.24 7,300 394,199 54.000 54.00 53.94 54.20 53.62 54.24 7,300 54.000 0.60%
2025-08-28 0 53.68 49.60 53.68 52.92 53.72 1,000 53,529 53.529 53.68 49.60 53.68 52.92 53.72 1,000 53.529 1.32%
2025-08-27 0 52.98 49.60 54.32 53.38 54.22 38,450 2,083,818 54.196 52.98 49.60 54.32 53.38 54.22 38,450 54.196 -1.67%
2025-08-26 0 53.88 49.60 54.50 53.90 54.18 250 13,520 54.080 53.88 49.60 54.50 53.90 54.18 250 54.080 -0.37%
2025-08-25 0 54.08 53.88 54.22 53.74 54.20 11,654 629,026 53.975 54.08 53.88 54.22 53.74 54.20 11,654 53.975 1.96%
2025-08-22 0 53.04 49.60 53.40 52.68 52.86 150 7,911 52.740 53.04 49.60 53.40 52.68 52.86 150 52.740 1.92%
2025-08-21 0 52.04 48.24 52.04 52.04 52.04 400 20,816 52.040 52.04 48.24 52.04 52.04 52.04 400 52.040 0.46%
2025-08-20 0 51.80 51.16 52.04 51.34 51.34 5,400 277,227 51.338 51.80 51.16 52.04 51.34 51.34 5,400 51.338 0.50%
2025-08-19 0 51.54 48.24 52.02 51.54 51.76 4,300 221,679 51.553 51.54 48.24 52.02 51.54 51.76 4,300 51.553 -0.92%
2025-08-18 0 52.02 48.24 52.04 51.82 52.30 2,150 112,384 52.272 52.02 48.24 52.04 51.82 52.30 2,150 52.272 0.74%
2025-08-15 0 51.64 48.24 51.76 - - 0 0 - 51.64 48.24 51.76 - - 0 - 0.00%
2025-08-14 0 51.64 51.30 52.40 51.64 51.64 5,150 265,946 51.640 51.64 51.30 52.40 51.64 51.64 5,150 51.640 0.00%
2025-08-13 0 51.64 51.52 51.92 50.80 51.64 31,350 1,597,543 50.958 51.64 51.52 51.92 50.80 51.64 31,350 50.958 2.46%
2025-08-12 0 50.40 48.24 - 50.12 50.42 244,150 12,304,546 50.398 50.40 48.24 - 50.12 50.42 244,150 50.397 0.56%
2025-08-11 0 50.12 48.24 - 49.60 50.12 34,000 1,690,078 49.708 50.12 48.24 - 49.60 50.12 34,000 49.708 0.56%
2025-08-08 0 49.84 49.78 49.84 49.84 50.18 9,650 481,498 49.896 49.84 49.78 49.84 49.84 50.18 9,650 49.896 -1.11%
2025-08-07 0 50.40 48.24 50.40 50.20 50.52 58,201 2,931,178 50.363 50.40 48.24 50.40 50.20 50.52 58,201 50.363 -0.12%
2025-08-06 0 50.46 48.24 - 50.10 50.48 18,300 919,148 50.227 50.46 48.24 - 50.10 50.48 18,300 50.227 0.60%
2025-08-05 0 50.16 50.10 50.24 50.02 50.16 650 32,575 50.115 50.16 50.10 50.24 50.02 50.16 650 50.115 0.56%
2025-08-04 0 49.88 49.80 - - - 0 0 - 49.88 49.80 - - - 0 - 0.36%
2025-08-01 0 49.70 48.24 50.24 49.60 49.70 450 22,360 49.689 49.70 48.24 50.24 49.60 49.70 450 49.689 -1.31%
2025-07-31 0 50.36 50.00 50.92 50.30 50.60 22,632 1,143,966 50.546 50.36 50.00 50.92 50.30 50.60 22,632 50.546 -1.18%
2025-07-30 0 50.96 48.24 52.00 50.94 51.64 33,000 1,690,371 51.223 50.96 48.24 52.00 50.94 51.64 33,000 51.223 -2.00%
2025-07-29 0 52.00 48.24 - 51.48 52.00 350 18,100 51.714 52.00 48.24 - 51.48 52.00 350 51.714 0.00%
2025-07-28 0 52.00 48.24 52.10 51.68 52.00 300 15,577 51.923 52.00 48.24 52.10 51.68 52.00 300 51.923 0.89%
2025-07-25 0 51.54 51.40 - 51.32 51.64 4,000 206,102 51.526 51.54 51.40 - 51.32 51.64 4,000 51.526 -0.77%
2025-07-24 0 51.94 48.24 52.10 51.80 52.02 4,550 236,547 51.988 51.94 48.24 52.10 51.80 52.02 4,550 51.988 0.43%
2025-07-23 0 51.72 51.14 51.80 51.38 51.76 6,350 326,727 51.453 51.72 51.14 51.80 51.38 51.76 6,350 51.453 1.41%
2025-07-22 0 51.00 50.78 51.20 50.88 51.00 3,900 198,446 50.884 51.00 50.78 51.20 50.88 51.00 3,900 50.884 1.47%
2025-07-21 0 50.26 50.00 50.50 49.98 50.26 2,150 107,483 49.992 50.26 50.00 50.50 49.98 50.26 2,150 49.992 1.05%
2025-07-18 0 49.74 48.24 51.00 - - 0 0 - 49.74 48.24 51.00 - - 0 - 0.69%
2025-07-17 0 49.40 49.02 51.00 49.10 49.44 700 34,404 49.149 49.40 49.02 51.00 49.10 49.44 700 49.149 0.41%
2025-07-16 0 49.20 49.14 49.42 49.30 49.50 1,650 81,522 49.407 49.20 49.14 49.42 49.30 49.50 1,650 49.407 0.16%
2025-07-15 0 49.12 48.90 49.32 48.50 49.06 1,850 90,648 48.999 49.12 48.90 49.32 48.50 49.06 1,850 48.999 1.19%
2025-07-14 0 48.54 44.00 48.74 48.38 48.56 5,929 286,965 48.400 48.54 44.00 48.74 48.38 48.56 5,929 48.400 0.08%
2025-07-11 0 48.50 48.50 49.00 48.50 48.90 9,300 454,015 48.819 48.50 48.50 49.00 48.50 48.90 9,300 48.819 0.92%
2025-07-10 0 48.06 47.84 - 47.80 48.12 2,500 119,660 47.864 48.06 47.84 - 47.80 48.12 2,500 47.864 0.33%
2025-07-09 0 47.90 47.70 47.90 47.86 48.14 700 33,631 48.044 47.90 47.70 47.90 47.86 48.14 700 48.044 -0.46%
2025-07-08 0 48.12 47.94 48.24 47.54 48.10 41,150 1,956,807 47.553 48.12 47.94 48.24 47.54 48.10 41,150 47.553 1.56%
2025-07-07 0 47.38 47.36 47.80 47.34 47.34 100 4,734 47.340 47.38 47.36 47.80 47.34 47.34 100 47.340 -0.50%
2025-07-04 0 47.62 46.50 48.10 47.32 47.92 650 31,029 47.737 47.62 46.50 48.10 47.32 47.92 650 47.737 -0.17%
2025-07-03 0 47.70 44.00 48.10 47.56 47.84 131,250 6,253,374 47.645 47.70 44.00 48.10 47.56 47.84 131,250 47.645 -0.42%
2025-07-02 0 47.90 44.00 48.00 47.74 48.12 25,620 1,224,904 47.811 47.90 44.00 48.00 47.74 48.12 25,620 47.810 -0.13%
2025-06-30 0 47.96 44.00 48.30 47.96 48.48 417,166 19,990,950 47.921 47.96 44.00 48.30 47.96 48.48 417,166 47.921 -0.08%
2025-06-27 0 48.00 44.00 48.00 47.90 48.30 4,427 212,717 48.050 48.00 44.00 48.00 47.90 48.30 4,427 48.050 -0.17%
2025-06-26 0 48.08 44.00 48.60 47.98 48.30 10,050 482,622 48.022 48.08 44.00 48.60 47.98 48.30 10,050 48.022 -0.46%
2025-06-25 0 48.30 48.30 - 47.86 48.20 3,180 152,244 47.876 48.30 48.30 - 47.86 48.20 3,180 47.875 1.26%
2025-06-24 0 47.70 46.80 47.82 47.46 47.70 16,367 779,638 47.635 47.70 46.80 47.82 47.46 47.70 16,367 47.635 2.14%
2025-06-23 0 46.70 46.42 46.80 45.94 46.66 18,532 856,201 46.201 46.70 46.42 46.80 45.94 46.66 18,532 46.201 0.73%
2025-06-20 0 46.36 44.00 46.80 46.30 46.58 24,265 1,125,774 46.395 46.36 44.00 46.80 46.30 46.58 24,265 46.395 0.48%
2025-06-19 0 46.14 44.00 46.70 46.12 47.00 15,474 723,058 46.727 46.14 44.00 46.70 46.12 47.00 15,474 46.727 -1.83%
2025-06-18 0 47.00 47.00 47.30 47.00 47.30 4,814 226,477 47.046 47.00 47.00 47.30 47.00 47.30 4,814 47.045 -1.14%
2025-06-17 0 47.54 47.38 47.54 47.48 47.64 217 10,310 47.512 47.54 47.38 47.54 47.48 47.64 217 47.512 -0.08%
2025-06-16 0 47.58 47.58 - 47.00 47.28 9,851 463,228 47.023 47.58 47.58 - 47.00 47.28 9,851 47.023 1.19%
2025-06-13 0 47.02 47.02 47.56 47.00 47.30 5,602 263,668 47.067 47.02 47.02 47.56 47.00 47.30 5,602 47.067 -1.63%
2025-06-12 0 47.80 47.70 48.24 47.80 48.12 5,904 282,837 47.906 47.80 47.70 48.24 47.80 48.12 5,904 47.906 -1.61%
2025-06-11 0 48.58 47.58 - 48.40 48.62 19,050 925,013 48.557 48.58 47.58 - 48.40 48.62 19,050 48.557 1.84%
2025-06-10 0 47.70 47.58 49.24 47.52 48.08 13,061 627,011 48.006 47.70 47.58 49.24 47.52 48.08 13,061 48.006 -0.58%
2025-06-09 0 47.98 47.64 48.14 47.76 48.14 6,121 293,268 47.912 47.98 47.64 48.14 47.76 48.14 6,121 47.912 0.63%
2025-06-06 0 47.68 47.64 48.00 47.68 47.86 250 11,929 47.716 47.68 47.64 48.00 47.68 47.86 250 47.716 -0.71%
2025-06-05 0 48.02 48.02 48.80 47.62 48.00 7,450 356,527 47.856 48.02 48.02 48.80 47.62 48.00 7,450 47.856 1.31%
2025-06-04 0 47.40 44.00 48.00 47.40 47.64 1,603 76,201 47.537 47.40 44.00 48.00 47.40 47.64 1,603 47.536 0.30%
2025-06-03 0 47.26 47.12 - 47.02 47.36 650 30,610 47.092 47.26 47.12 - 47.02 47.36 650 47.092 1.37%
2025-06-02 0 46.62 46.20 - 46.00 46.40 4,751 220,061 46.319 46.62 46.20 - 46.00 46.40 4,751 46.319 -0.93%
2025-05-30 0 47.06 44.00 47.08 47.06 47.06 1,200 56,472 47.060 47.06 44.00 47.08 47.06 47.06 1,200 47.060 -1.92%
2025-05-29 0 47.98 47.76 - 47.68 47.98 45,324 2,169,026 47.856 47.98 47.76 - 47.68 47.98 45,324 47.856 1.27%
2025-05-28 0 47.38 47.38 47.56 47.28 47.74 4,747 224,888 47.375 47.38 47.38 47.56 47.28 47.74 4,747 47.375 -0.80%
2025-05-27 0 47.76 47.08 - 47.20 48.64 33,142 1,575,033 47.524 47.76 47.08 - 47.20 48.64 33,142 47.524 1.02%
2025-05-26 0 47.28 47.00 47.94 46.70 48.82 267,008 12,570,865 47.081 47.28 47.00 47.94 46.70 48.82 267,008 47.080 -3.15%
2025-05-23 0 48.82 44.00 - 48.82 49.00 4,200 205,465 48.920 48.82 44.00 - 48.82 49.00 4,200 48.920 0.49%
2025-05-22 0 48.58 44.00 48.70 48.58 49.38 19,538 951,992 48.725 48.58 44.00 48.70 48.58 49.38 19,538 48.725 -1.62%
2025-05-21 0 49.38 49.26 49.60 49.04 49.40 55,400 2,729,337 49.266 49.38 49.26 49.60 49.04 49.40 55,400 49.266 1.06%
2025-05-20 0 48.86 48.82 49.40 48.28 48.84 4,160 201,771 48.503 48.86 48.82 49.40 48.28 48.84 4,160 48.503 1.08%
2025-05-19 0 48.34 48.12 - 48.00 48.34 250 12,017 48.068 48.34 48.12 - 48.00 48.34 250 48.068 0.75%
2025-05-16 0 47.98 47.90 48.16 47.86 48.14 1,742 83,466 47.914 47.98 47.90 48.16 47.86 48.14 1,742 47.914 0.04%
2025-05-15 0 47.96 43.00 48.64 47.96 48.76 7,344 356,884 48.595 47.96 43.00 48.64 47.96 48.76 7,344 48.595 -1.32%
2025-05-14 0 48.60 48.10 - 47.82 48.60 6,122 295,018 48.190 48.60 48.10 - 47.82 48.60 6,122 48.190 1.80%
2025-05-13 0 47.74 43.00 47.74 47.82 48.40 17,500 840,378 48.022 47.74 43.00 47.74 47.82 48.40 17,500 48.022 -2.29%
2025-05-12 0 48.86 48.50 49.00 46.50 48.88 16,050 775,752 48.334 48.86 48.50 49.00 46.50 48.88 16,050 48.333 5.08%
2025-05-09 0 46.50 46.44 - 46.22 46.72 7,400 343,863 46.468 46.50 46.44 - 46.22 46.72 7,400 46.468 -0.51%
2025-05-08 0 46.74 46.50 - 46.70 47.00 5,100 238,849 46.833 46.74 46.50 - 46.70 47.00 5,100 46.833 0.73%
2025-05-07 0 46.40 43.00 - 46.30 47.64 80,344 3,786,849 47.133 46.40 43.00 - 46.30 47.64 80,344 47.133 -0.26%
2025-05-06 0 46.52 43.00 - 46.52 46.52 50 2,326 46.520 46.52 43.00 - 46.52 46.52 50 46.520 0.00%
2025-05-02 0 46.52 46.52 46.60 46.26 46.58 19,094 885,180 46.359 46.52 46.52 46.60 46.26 46.58 19,094 46.359 2.38%
2025-04-30 0 45.44 45.44 45.58 44.82 45.56 8,691 392,521 45.164 45.44 45.44 45.58 44.82 45.56 8,691 45.164 1.43%
2025-04-29 0 44.80 44.70 - 44.74 45.20 4,273 191,952 44.922 44.80 44.70 - 44.74 45.20 4,273 44.922 -0.22%
2025-04-28 0 44.90 44.86 44.90 44.94 45.02 950 42,760 45.011 44.90 44.86 44.90 44.94 45.02 950 45.011 -0.36%
2025-04-25 0 45.06 44.92 47.00 45.00 45.80 32,508 1,474,082 45.345 45.06 44.92 47.00 45.00 45.80 32,508 45.345 0.31%
2025-04-24 0 44.92 44.70 45.58 44.84 45.32 1,268 57,260 45.158 44.92 44.70 45.58 44.84 45.32 1,268 45.158 -0.88%
2025-04-23 0 45.32 45.24 45.54 44.96 45.52 4,800 217,254 45.261 45.32 45.24 45.54 44.96 45.52 4,800 45.261 3.05%
2025-04-22 0 43.98 43.86 44.12 43.50 44.16 47,409 2,070,144 43.666 43.98 43.86 44.12 43.50 44.16 47,409 43.666 1.38%
2025-04-17 0 43.38 43.30 43.40 43.08 43.48 57,083 2,471,530 43.297 43.38 43.30 43.40 43.08 43.48 57,083 43.297 1.74%
2025-04-16 0 42.64 42.48 43.52 42.34 42.64 47,750 2,030,105 42.515 42.64 42.48 43.52 42.34 42.64 47,750 42.515 -2.02%
2025-04-15 0 43.52 43.20 - 43.20 43.64 22,950 993,360 43.284 43.52 43.20 - 43.20 43.64 22,950 43.284 -0.23%
2025-04-14 0 43.62 43.50 - 43.52 44.10 14,547 636,333 43.743 43.62 43.50 - 43.52 44.10 14,547 43.743 0.28%
2025-04-11 0 43.50 43.00 - 42.32 43.62 83,350 3,627,443 43.521 43.50 43.00 - 42.32 43.62 83,350 43.521 2.26%
2025-04-10 0 42.54 42.32 - 42.32 43.44 52,550 2,245,065 42.723 42.54 42.32 - 42.32 43.44 52,550 42.722 2.11%
2025-04-09 0 41.66 40.60 - 39.14 41.66 9,145 367,679 40.206 41.66 40.60 - 39.14 41.66 9,145 40.205 3.58%
2025-04-08 0 40.22 39.98 - 39.88 40.80 9,758 392,139 40.186 40.22 39.98 - 39.88 40.80 9,758 40.186 2.92%
2025-04-07 0 39.08 - 42.28 39.70 46.00 14,000 577,207 41.229 39.08 - 42.28 39.70 46.00 14,000 41.229 -15.34%
2025-04-03 0 46.16 46.02 46.16 46.10 46.96 26,142 1,216,215 46.523 46.16 46.02 46.16 46.10 46.96 26,142 46.523 -3.19%
2025-04-02 0 47.68 47.42 47.74 47.00 47.94 17,256 821,950 47.633 47.68 47.42 47.74 47.00 47.94 17,256 47.633 -0.04%
2025-04-01 0 47.70 46.00 - 47.68 48.50 6,329 302,786 47.841 47.70 46.00 - 47.68 48.50 6,329 47.841 -0.96%
2025-03-31 0 48.16 48.02 - 47.92 49.00 9,666 468,703 48.490 48.16 48.02 - 47.92 49.00 9,666 48.490 -1.59%
2025-03-28 0 48.94 48.80 - 48.80 49.90 10,788 534,014 49.501 48.94 48.80 - 48.80 49.90 10,788 49.501 -1.33%
2025-03-27 0 49.60 49.52 50.36 49.10 50.36 97,650 4,864,478 49.815 49.60 49.52 50.36 49.10 50.36 97,650 49.815 0.12%
2025-03-26 0 49.54 49.56 49.60 49.32 49.70 67,384 3,338,391 49.543 49.54 49.56 49.60 49.32 49.70 67,384 49.543 0.53%
2025-03-25 0 49.28 49.10 49.46 49.10 50.42 13,900 686,907 49.418 49.28 49.10 49.46 49.10 50.42 13,900 49.418 -2.26%
2025-03-24 0 50.42 49.80 - 49.60 50.70 74,037 3,709,835 50.108 50.42 49.80 - 49.60 50.70 74,037 50.108 2.27%
2025-03-21 0 49.30 49.40 50.90 49.20 51.02 32,041 1,611,044 50.281 49.30 49.40 50.90 49.20 51.02 32,041 50.281 -3.71%
2025-03-20 0 51.20 51.30 51.82 51.00 52.60 154,183 7,955,390 51.597 51.20 51.30 51.82 51.00 52.60 154,183 51.597 -1.92%
2025-03-19 0 52.20 52.16 52.60 51.58 52.26 98,750 5,134,511 51.995 52.20 52.16 52.60 51.58 52.26 98,750 51.995 0.62%
2025-03-18 0 51.88 51.70 52.06 51.02 51.90 43,621 2,244,880 51.463 51.88 51.70 52.06 51.02 51.90 43,621 51.463 3.35%
2025-03-17 0 50.20 50.20 - 50.12 50.64 9,200 462,536 50.276 50.20 50.20 - 50.12 50.64 9,200 50.276 -0.12%
2025-03-14 0 50.26 50.20 - 49.02 50.40 97,127 4,826,360 49.691 50.26 50.20 - 49.02 50.40 97,127 49.691 2.53%
2025-03-13 0 49.02 49.02 49.54 48.60 49.52 40,777 2,012,158 49.345 49.02 49.02 49.54 48.60 49.52 40,777 49.345 -0.69%
2025-03-12 0 49.36 49.30 50.24 49.10 50.54 189,443 9,501,868 50.157 49.36 49.30 50.24 49.10 50.54 189,443 50.157 -1.24%
2025-03-11 0 49.98 49.40 - 49.06 49.98 65,850 3,258,695 49.487 49.98 49.40 - 49.06 49.98 65,850 49.487 0.68%
2025-03-10 0 49.64 49.64 - 49.32 50.40 51,597 2,565,775 49.727 49.64 49.64 - 49.32 50.40 51,597 49.727 -2.09%
2025-03-07 0 50.70 45.00 - 50.56 51.56 77,090 3,927,791 50.951 50.70 45.00 - 50.56 51.56 77,090 50.951 -1.09%
2025-03-06 0 51.26 51.26 51.34 50.68 51.30 308,900 15,806,516 51.170 51.26 51.26 51.34 50.68 51.30 308,900 51.170 3.93%
2025-03-05 0 49.32 49.10 - 48.70 49.42 92,682 4,546,927 49.059 49.32 49.10 - 48.70 49.42 92,682 49.059 2.54%
2025-03-04 0 48.10 48.00 - 47.80 48.12 716 34,316 47.927 48.10 48.00 - 47.80 48.12 716 47.927 -0.12%
2025-03-03 0 48.16 - - 47.92 47.92 50 2,396 47.920 48.16 - - 47.92 47.92 50 47.920 -0.33%
2025-02-28 0 48.32 48.30 - 48.14 49.96 10,097 499,052 49.426 48.32 48.30 - 48.14 49.96 10,097 49.426 -4.88%
2025-02-27 0 50.80 48.64 - 50.80 51.02 951 48,468 50.965 50.80 48.64 - 50.80 51.02 951 50.965 0.00%
2025-02-26 0 50.80 50.66 - 50.44 51.28 7,757 393,579 50.739 50.80 50.66 - 50.44 51.28 7,757 50.739 2.58%
2025-02-25 0 49.52 - - 49.52 50.12 3,150 156,854 49.795 49.52 - - 49.52 50.12 3,150 49.795 -1.94%
2025-02-24 0 50.50 - - 50.38 51.16 1,350 68,947 51.072 50.50 - - 50.38 51.16 1,350 51.072 -0.39%
2025-02-21 0 50.70 - - 49.44 50.50 1,250 62,065 49.652 50.70 - - 49.44 50.50 1,250 49.652 4.24%
2025-02-20 0 48.64 - - - - 0 0 - 48.64 - - - - 0 - -1.10%
2025-02-19 0 49.18 - - 48.84 49.18 2,406 118,160 49.111 49.18 - - 48.84 49.18 2,406 49.111 1.15%
2025-02-18 0 48.62 - - 48.34 48.62 2,450 118,447 48.346 48.62 - - 48.34 48.62 2,450 48.346 0.96%
2025-02-17 0 48.16 - - 48.16 48.30 1,100 53,060 48.236 48.16 - - 48.16 48.30 1,100 48.236 -0.21%
2025-02-14 0 48.26 - - 47.36 48.00 1,158 55,216 47.682 48.26 - - 47.36 48.00 1,158 47.682 4.28%
2025-02-13 0 46.28 - 48.00 47.16 47.16 3,000 141,480 47.160 46.28 - 48.00 47.16 47.16 3,000 47.160 -1.36%
2025-02-12 0 46.92 45.80 48.00 46.92 46.92 200 9,384 46.920 46.92 45.80 48.00 46.92 46.92 200 46.920 2.94%
2025-02-11 0 45.58 - 48.00 46.80 46.80 200 9,360 46.800 45.58 - 48.00 46.80 46.80 200 46.800 -1.43%
2025-02-10 0 46.24 - 48.00 - - 0 0 - 46.24 - 48.00 - - 0 - 0.74%
2025-02-07 0 45.90 45.72 48.00 45.68 45.90 4,350 198,778 45.696 45.90 45.72 48.00 45.68 45.90 4,350 45.696 2.23%
2025-02-06 0 44.90 - 48.00 44.10 44.74 1,200 53,118 44.265 44.90 - 48.00 44.10 44.74 1,200 44.265 2.00%
2025-02-05 0 44.02 - 48.00 - - 0 0 - 44.02 - 48.00 - - 0 - -1.65%
2025-02-04 0 44.76 - 48.00 - - 0 0 - 44.76 - 48.00 - - 0 - 3.95%
2025-02-03 0 43.06 - - - - 0 0 - 43.06 - - - - 0 - 0.75%
2025-01-28 0 42.74 - - - - 0 0 - 42.74 - - - - 0 - 0.00%
2025-01-27 0 42.74 - - - - 0 0 - 42.74 - - - - 0 - -0.23%
2025-01-24 0 42.84 - - - - 0 0 - 42.84 - - - - 0 - 1.47%
2025-01-23 0 42.22 - 42.22 - - 0 0 - 42.22 - 42.22 - - 0 - -0.89%
2025-01-22 0 42.60 - - 43.00 43.00 9,078 390,196 42.983 42.60 - - 43.00 43.00 9,078 42.983 -0.93%
2025-01-21 0 43.00 43.00 - - - 0 0 - 43.00 43.00 - - - 0 - 1.80%
2025-01-20 0 42.24 42.24 - - - 0 0 - 42.24 42.24 - - - 0 - 1.54%
2025-01-17 0 41.60 - - - - 0 0 - 41.60 - - - - 0 - 0.58%
2025-01-16 0 41.36 - - 41.30 41.46 300 12,414 41.380 41.36 - - 41.30 41.46 300 41.380 0.73%
2025-01-15 0 41.06 - - - - 0 0 - 41.06 - - - - 0 - 0.00%
2025-01-14 0 41.06 - - - - 0 0 - 41.06 - - - - 0 - 1.94%
2025-01-13 0 40.28 - - - - 0 0 - 40.28 - - - - 0 - -1.32%
2025-01-10 0 40.82 - - - - 0 0 - 40.82 - - - - 0 - -0.83%
2025-01-09 0 41.16 - - - - 0 0 - 41.16 - - - - 0 - 0.10%
2025-01-08 0 41.12 - - - - 0 0 - 41.12 - - - - 0 - -1.25%
2025-01-07 0 41.64 - - - - 0 0 - 41.64 - - - - 0 - 0.00%
2025-01-06 0 41.64 - - - - 0 0 - 41.64 - - - - 0 - -0.05%
2025-01-03 0 41.66 - - - - 0 0 - 41.66 - - - - 0 - 0.00%
2025-01-02 0 41.66 - - - - 0 0 - 41.66 - - - - 0 - -3.03%
2024-12-31 0 42.96 - - - - 0 0 - 42.96 - - - - 0 - -0.19%
2024-12-30 0 43.04 - - 43.04 43.04 300 12,912 43.040 43.04 - - 43.04 43.04 300 43.040 0.33%
2024-12-27 0 42.90 - - - - 0 0 - 42.90 - - - - 0 - 0.99%
2024-12-24 0 42.48 - - - - 0 0 - 42.48 - - - - 0 - 1.34%
2024-12-23 0 41.92 - - 41.90 41.96 1,100 46,111 41.919 41.92 - - 41.90 41.96 1,100 41.919 -0.29%
2024-12-20 0 42.04 - 43.14 42.06 42.08 698 29,332 42.023 42.04 - 43.14 42.06 42.08 698 42.023 0.19%
2024-12-19 0 41.96 - - 41.86 41.86 439 18,366 41.836 41.96 - - 41.86 41.86 439 41.836 0.24%
2024-12-18 0 41.86 - - 41.82 41.86 784 32,703 41.713 41.86 - - 41.82 41.86 784 41.713 0.72%
2024-12-17 0 41.56 - - - - 0 0 - 41.56 - - - - 0 - 0.00%
2024-12-16 0 41.56 - - 41.50 41.50 381 15,799 41.467 41.56 - - 41.50 41.50 381 41.467 -1.80%
2024-12-13 0 42.32 - - - - 0 0 - 42.32 - - - - 0 - -1.26%
2024-12-12 0 42.86 - - 42.78 42.80 900 38,518 42.798 42.86 - - 42.78 42.80 900 42.798 0.14%
2024-12-11 0 42.80 - - - - 0 0 - 42.80 - - - - 0 - -0.33%
2024-12-10 0 42.94 - - - - 0 0 - 42.94 - - - - 0 - -1.01%
2024-12-09 0 43.38 - - 41.68 42.56 12,969 549,540 42.373 43.38 - - 41.68 42.56 12,969 42.373 3.43%
2024-12-06 0 41.94 41.88 - - - 0 0 - 41.94 41.88 - - - 0 - 1.85%
2024-12-05 0 41.18 - - 41.10 41.30 744 30,660 41.210 41.18 - - 41.10 41.30 744 41.210 -0.58%
2024-12-04 0 41.42 - - - - 0 0 - 41.42 - - - - 0 - 0.00%
2024-12-03 0 41.42 - - - - 0 0 - 41.42 - - - - 0 - 0.29%
2024-12-02 0 41.30 - - - - 0 0 - 41.30 - - - - 0 - 0.68%
2024-11-29 0 41.02 - - - - 0 0 - 41.02 - - - - 0 - 0.29%
2024-11-28 0 40.90 - - - - 0 0 - 40.90 - - - - 0 - -0.97%
2024-11-27 0 41.30 - - - - 0 0 - 41.30 - - - - 0 - 2.48%
2024-11-26 0 40.30 - - 40.28 40.30 526 21,122 40.156 40.30 - - 40.28 40.30 526 40.156 -0.59%
2024-11-25 0 40.54 - - - - 0 0 - 40.54 - - - - 0 - -0.83%
2024-11-22 0 40.88 - - - - 0 0 - 40.88 - - - - 0 - -1.68%
2024-11-21 0 41.58 - - - - 0 0 - 41.58 - - - - 0 - 0.05%
2024-11-20 0 41.56 - - 41.38 41.38 50 2,069 41.380 41.56 - - 41.38 41.38 50 41.380 0.05%
2024-11-19 0 41.54 - - - - 0 0 - 41.54 - - - - 0 - 0.00%
2024-11-18 0 41.54 - - - - 0 0 - 41.54 - - - - 0 - -0.57%
2024-11-15 0 41.78 - - 42.00 42.02 6,000 252,060 42.010 41.78 - - 42.00 42.02 6,000 42.010 -0.85%
2024-11-14 0 42.14 - - - - 0 0 - 42.14 - - - - 0 - -2.45%
2024-11-13 0 43.20 - - - - 0 0 - 43.20 - - - - 0 - 0.47%
2024-11-12 0 43.00 - - 43.00 43.00 50 2,150 43.000 43.00 - - 43.00 43.00 50 43.000 -1.38%
2024-11-11 0 43.60 - - 43.10 43.12 550 23,715 43.118 43.60 - - 43.10 43.12 550 43.118 0.18%
2024-11-08 0 43.52 - - - - 0 0 - 43.52 - - - - 0 - 0.18%
2024-11-07 0 43.44 - - - - 0 0 - 43.44 - - - - 0 - 0.05%
2024-11-06 0 43.42 - - - - 0 0 - 43.42 - - - - 0 - -1.99%
2024-11-05 0 44.30 - - 43.60 43.60 240 10,454 43.558 44.30 - - 43.60 43.60 240 43.558 2.07%
2024-11-04 0 43.40 - - - - 0 0 - 43.40 - - - - 0 - 0.65%
2024-11-01 0 43.12 - - - - 0 0 - 43.12 - - - - 0 - 0.00%
2024-10-31 0 43.12 - - - - 0 0 - 43.12 - - - - 0 - 0.00%
2024-10-30 0 43.12 - - - - 0 0 - 43.12 - - - - 0 - -0.09%
2024-10-29 0 43.16 - - 43.16 43.48 250 10,854 43.416 43.16 - - 43.16 43.48 250 43.416 -0.42%
2024-10-28 0 43.34 43.10 - 43.04 43.32 2,100 90,944 43.307 43.34 43.10 - 43.04 43.32 2,100 43.307 -0.18%
2024-10-25 0 43.42 - - 43.36 43.36 171 7,405 43.304 43.42 - - 43.36 43.36 171 43.304 1.12%
2024-10-24 0 42.94 - - - - 0 0 - 42.94 - - - - 0 - -0.74%
2024-10-23 0 43.26 - - - - 0 0 - 43.26 - - - - 0 - 0.28%
2024-10-22 0 43.14 - - 43.14 43.14 2,010 86,711 43.140 43.14 - - 43.14 43.14 2,010 43.140 0.14%
2024-10-21 0 43.08 - - - - 0 0 - 43.08 - - - - 0 - -0.37%
2024-10-18 0 43.24 - - - - 0 0 - 43.24 - - - - 0 - 4.65%
2024-10-17 0 41.32 - - - - 0 0 - 41.32 - - - - 0 - -1.43%
2024-10-16 0 41.92 - - - - 0 0 - 41.92 - - - - 0 - -1.46%
2024-10-15 0 42.54 - - - - 0 0 - 42.54 - - - - 0 - -3.32%
2024-10-14 0 44.00 - 45.90 - - 0 0 - 44.00 - 45.90 - - 0 - -0.77%
2024-10-10 0 44.34 - 45.50 - - 0 0 - 44.34 - 45.50 - - 0 - 1.79%
2024-10-09 0 43.56 - 49.34 43.58 45.24 4,400 198,402 45.091 43.56 - 49.34 43.58 45.24 4,400 45.091 -11.71%
2024-10-08 0 49.34 - 49.34 - - 0 0 - 49.34 - 49.34 - - 0 - 0.00%
2024-10-07 0 49.34 49.18 - 48.84 49.58 50,000 2,460,340 49.207 49.34 49.18 - 48.84 49.58 50,000 49.207 2.54%
2024-10-04 0 48.12 47.70 - 47.14 48.12 24,022 1,141,482 47.518 48.12 47.70 - 47.14 48.12 24,022 47.518 2.91%
2024-10-03 0 46.76 - - 46.38 46.74 3,800 176,532 46.456 46.76 - - 46.38 46.74 3,800 46.456 -0.13%
2024-10-02 0 46.82 - - 46.24 47.24 26,850 1,247,462 46.460 46.82 - - 46.24 47.24 26,850 46.460 5.83%
2024-09-30 0 44.24 - - 44.50 44.74 150 6,693 44.620 44.24 - - 44.50 44.74 150 44.620 7.43%
2024-09-27 0 41.18 - - - - 13 507 39.000 41.18 - - - - 13 39.000 0.00%
2024-09-26 0 41.18 - - 39.88 41.18 18,100 733,782 40.540 41.18 - - 39.88 41.18 18,100 40.540 4.68%
2024-09-25 0 39.34 - 40.22 39.34 39.98 6,200 247,688 39.950 39.34 - 40.22 39.34 39.98 6,200 39.950 1.08%
2024-09-24 0 38.92 - - - - 0 0 - 38.92 - - - - 0 - 2.91%
2024-09-23 0 37.82 - - - - 0 0 - 37.82 - - - - 0 - 0.42%
2024-09-20 0 37.66 - - - - 0 0 - 37.66 - - - - 0 - 0.75%
2024-09-19 0 37.38 36.66 - 36.72 37.30 300 11,132 37.107 37.38 36.66 - 36.72 37.30 300 37.107 1.41%
2024-09-17 0 36.86 36.70 - - - 0 0 - 36.86 36.70 - - - 0 - 0.60%
2024-09-16 0 36.64 - - - - 0 0 - 36.64 - - - - 0 - 0.49%
2024-09-13 0 36.46 - - - - 0 0 - 36.46 - - - - 0 - 0.11%
2024-09-12 0 36.42 - - 36.36 36.44 16,000 582,400 36.400 36.42 - - 36.36 36.44 16,000 36.400 0.22%
2024-09-11 0 36.34 - - - - 0 0 - 36.34 - - - - 0 - 0.11%
2024-09-10 0 36.30 - - - - 0 0 - 36.30 - - - - 0 - 0.06%
2024-09-09 0 36.28 - - 36.20 36.28 100 3,624 36.240 36.28 - - 36.20 36.28 100 36.240 -2.53%
2024-09-05 0 37.22 - - - - 0 0 - 37.22 - - - - 0 - 0.00%
2024-09-04 0 37.22 - - - - 0 0 - 37.22 - - - - 0 - -0.32%
2024-09-03 0 37.34 - - - - 0 0 - 37.34 - - - - 0 - 0.00%
2024-09-02 0 37.34 - - - - 0 0 - 37.34 - - - - 0 - -1.79%
2024-08-30 0 38.02 - 38.50 - - 0 0 - 38.02 - 38.50 - - 0 - 3.20%
2024-08-29 0 36.84 - 38.50 - - 0 0 - 36.84 - 38.50 - - 0 - 0.11%
2024-08-28 0 36.80 - 38.50 - - 0 0 - 36.80 - 38.50 - - 0 - -0.65%
2024-08-27 0 37.04 - 38.50 - - 0 0 - 37.04 - 38.50 - - 0 - 0.00%
2024-08-26 0 37.04 - 38.50 - - 0 0 - 37.04 - 38.50 - - 0 - 0.16%
2024-08-23 0 36.98 - 38.50 - - 0 0 - 36.98 - 38.50 - - 0 - 0.11%
2024-08-22 0 36.94 - 38.50 - - 0 0 - 36.94 - 38.50 - - 0 - 1.71%
2024-08-21 0 36.32 - 38.50 - - 0 0 - 36.32 - 38.50 - - 0 - 0.06%
2024-08-20 0 36.30 - 38.50 36.30 36.44 12,000 436,440 36.370 36.30 - 38.50 36.30 36.44 12,000 36.370 -0.11%
2024-08-19 0 36.34 - 38.50 - - 0 0 - 36.34 - 38.50 - - 0 - 0.39%
2024-08-16 0 36.20 - 38.50 36.18 36.18 838 30,289 36.144 36.20 - 38.50 36.18 36.18 838 36.144 0.06%
2024-08-15 0 36.18 - 38.50 - - 0 0 - 36.18 - 38.50 - - 0 - 0.17%
2024-08-14 0 36.12 - 38.50 - - 0 0 - 36.12 - 38.50 - - 0 - -0.33%
2024-08-13 0 36.24 - 36.40 35.86 36.24 6,050 218,273 36.078 36.24 - 36.40 35.86 36.24 6,050 36.078 0.67%
2024-08-12 0 36.00 - 38.50 35.94 36.20 16,673 601,339 36.067 36.00 - 38.50 35.94 36.20 16,673 36.067 0.17%
2024-08-09 0 35.94 - 37.20 35.94 36.38 12,000 433,080 36.090 35.94 - 37.20 35.94 36.38 12,000 36.090 0.17%
2024-08-08 0 35.88 - 36.12 35.34 35.88 18,000 639,900 35.550 35.88 - 36.12 35.34 35.88 18,000 35.550 1.01%
2024-08-07 0 35.52 - - 35.52 35.76 14,000 498,000 35.571 35.52 - - 35.52 35.76 14,000 35.571 0.06%
2024-08-06 0 35.50 - - 35.50 36.12 34,050 1,221,561 35.876 35.50 - - 35.50 36.12 34,050 35.876 -0.39%
2024-08-05 0 35.64 - - 35.64 36.14 6,000 215,340 35.890 35.64 - - 35.64 36.14 6,000 35.890 -2.41%
2024-08-02 0 36.52 - - 36.80 36.80 200 7,360 36.800 36.52 - - 36.80 36.80 200 36.800 -1.67%
2024-08-01 0 37.14 - 41.80 - - 0 0 - 37.14 - 41.80 - - 0 - -0.64%
2024-07-31 0 37.38 - - - - 0 0 - 37.38 - - - - 0 - 3.43%
2024-07-30 0 36.14 - 36.58 36.14 36.42 6,000 217,680 36.280 36.14 - 36.58 36.14 36.42 6,000 36.280 -1.79%
2024-07-29 0 36.80 - - - - 0 0 - 36.80 - - - - 0 - 0.00%
2024-07-26 0 36.80 - - - - 0 0 - 36.80 - - - - 0 - 0.38%
2024-07-25 0 36.66 - - - - 0 0 - 36.66 - - - - 0 - -0.60%
2024-07-24 0 36.88 - - - - 0 0 - 36.88 - - - - 0 - -1.81%
2024-07-23 0 37.56 - - - - 0 0 - 37.56 - - - - 0 - -1.62%
2024-07-22 0 38.18 - - - - 0 0 - 38.18 - - - - 0 - 0.00%
2024-07-19 0 38.18 - - - - 0 0 - 38.18 - - - - 0 - -0.88%
2024-07-18 0 38.52 - - - - 0 0 - 38.52 - - - - 0 - 0.00%
2024-07-17 0 38.52 - - - - 0 0 - 38.52 - - - - 0 - 0.05%
2024-07-16 0 38.50 - - - - 0 0 - 38.50 - - - - 0 - 0.00%
2024-07-15 0 38.50 - - 38.50 38.50 227 8,729 38.454 38.50 - - 38.50 38.50 227 38.454 -1.13%
2024-07-12 0 38.94 - - - - 0 0 - 38.94 - - - - 0 - 0.72%
2024-07-11 0 38.66 - - - - 0 0 - 38.66 - - - - 0 - 2.33%
2024-07-10 0 37.78 - - - - 0 0 - 37.78 - - - - 0 - 0.21%
2024-07-09 0 37.70 - - 37.62 37.70 354 13,264 37.469 37.70 - - 37.62 37.70 354 37.469 1.02%
2024-07-08 0 37.32 - - - - 0 0 - 37.32 - - - - 0 - -0.21%
2024-07-05 0 37.40 - - 37.28 37.44 6,805 254,297 37.369 37.40 - - 37.28 37.44 6,805 37.369 -0.80%
2024-07-04 0 37.70 - - - - 0 0 - 37.70 - - - - 0 - 0.00%
2024-07-03 0 37.70 - - - - 0 0 - 37.70 - - - - 0 - 0.00%
2024-07-02 0 37.70 - - 37.70 37.70 3,400 128,180 37.700 37.70 - - 37.70 37.70 3,400 37.700 -1.05%
2024-06-28 0 38.10 37.70 - - - 0 0 - 38.10 37.70 - - - 0 - 0.00%
2024-06-27 0 38.10 37.70 - - - 0 0 - 38.10 37.70 - - - 0 - -0.94%
2024-06-26 0 38.46 37.70 - - - 40 1,456 36.400 38.46 37.70 - - - 40 36.400 0.94%
2024-06-25 0 38.10 37.70 - 38.10 38.10 200 7,652 38.260 38.10 37.70 - 38.10 38.10 200 38.260 -1.60%
2024-06-24 0 38.72 37.70 - - - 0 0 - 38.72 37.70 - - - 0 - -0.36%
2024-06-21 0 38.86 37.70 - - - 0 0 - 38.86 37.70 - - - 0 - -0.15%
2024-06-20 0 38.92 37.70 - 38.92 38.92 531 20,665 38.917 38.92 37.70 - 38.92 38.92 531 38.917 -1.62%
2024-06-19 0 39.56 37.70 - - - 43 1,621 37.698 39.56 37.70 - - - 43 37.698 0.56%
2024-06-18 0 39.34 37.70 - - - 0 0 - 39.34 37.70 - - - 0 - 0.92%
2024-06-17 0 38.98 37.70 - - - 0 0 - 38.98 37.70 - - - 0 - 0.36%
2024-06-14 0 38.84 37.70 - - - 0 0 - 38.84 37.70 - - - 0 - 0.67%
2024-06-13 0 38.58 37.70 - - - 0 0 - 38.58 37.70 - - - 0 - 0.21%
2024-06-12 0 38.50 37.70 38.94 38.46 38.54 218 8,316 38.147 38.50 37.70 38.94 38.46 38.54 218 38.147 -0.10%
2024-06-11 0 38.54 - - 38.54 38.54 200 7,708 38.540 38.54 - - 38.54 38.54 200 38.540 -0.82%
2024-06-07 0 38.86 - - - - 0 0 - 38.86 - - - - 0 - -0.92%
2024-06-06 0 39.22 - - - - 0 0 - 39.22 - - - - 0 - 0.20%
2024-06-05 0 39.14 - - - - 0 0 - 39.14 - - - - 0 - 0.00%
2024-06-04 0 39.14 - 39.60 39.14 39.14 100 3,914 39.140 39.14 - 39.60 39.14 39.14 100 39.140 0.67%
2024-06-03 0 38.88 - - - - 0 0 - 38.88 - - - - 0 - 0.57%
2024-05-31 0 38.66 - - 38.98 38.98 100 3,898 38.980 38.66 - - 38.98 38.98 100 38.980 -0.72%
2024-05-30 0 38.94 - 38.94 - - 0 0 - 38.94 - 38.94 - - 0 - -0.31%
2024-05-29 0 39.06 - - - - 0 0 - 39.06 - - - - 0 - -0.20%
2024-05-28 0 39.14 - - 39.14 39.14 1,300 50,895 39.150 39.14 - - 39.14 39.14 1,300 39.150 -1.36%
2024-05-27 0 39.68 - - 39.46 39.70 30,000 1,187,700 39.590 39.68 - - 39.46 39.70 30,000 39.590 1.28%
2024-05-24 0 39.18 - - 39.18 39.76 6,250 245,296 39.247 39.18 - - 39.18 39.76 6,250 39.247 -1.66%
2024-05-23 0 39.84 - - 39.84 39.94 1,200 47,892 39.910 39.84 - - 39.84 39.94 1,200 39.910 -1.39%
2024-05-22 0 40.40 40.40 - - - 0 0 - 40.40 40.40 - - - 0 - 0.55%
2024-05-21 0 40.18 - - 40.18 40.30 6,000 241,440 40.240 40.18 - - 40.18 40.30 6,000 40.240 -1.42%
2024-05-20 0 40.76 - - 40.92 40.92 50 2,046 40.920 40.76 - - 40.92 40.92 50 40.920 -0.92%
2024-05-17 0 41.14 39.60 - 38.40 41.14 72,030 2,901,996 40.289 41.14 39.60 - 38.40 41.14 72,030 40.289 0.88%
2024-05-16 0 40.78 40.68 - 40.78 40.84 6,500 265,270 40.811 40.78 40.68 - 40.78 40.84 6,500 40.811 -0.10%
2024-05-14 0 40.82 - - 40.82 40.82 400 16,328 40.820 40.82 - - 40.82 40.82 400 40.820 -0.15%
2024-05-13 0 40.88 - - 40.88 40.88 198 7,906 39.929 40.88 - - 40.88 40.88 198 39.929 0.69%
2024-05-10 0 40.60 - - 40.60 40.60 50 2,030 40.600 40.60 - - 40.60 40.60 50 40.600 0.20%
2024-05-09 0 40.52 - - - - 0 0 - 40.52 - - - - 0 - 1.35%
2024-05-08 0 39.98 - - - - 0 0 - 39.98 - - - - 0 - -0.25%
2024-05-07 0 40.08 - 40.40 40.08 40.76 16,000 645,757 40.360 40.08 - 40.40 40.08 40.76 16,000 40.360 -0.55%
2024-05-06 0 40.30 - - - - 0 0 - 40.30 - - - - 0 - 0.55%
2024-05-03 0 40.08 - - 40.04 40.18 12,000 481,320 40.110 40.08 - - 40.04 40.18 12,000 40.110 0.96%
2024-05-02 0 39.70 - 39.90 39.30 39.70 28,150 1,114,509 39.592 39.70 - 39.90 39.30 39.70 28,150 39.592 1.43%
2024-04-30 0 39.14 - - 39.10 39.10 100 3,910 39.100 39.14 - - 39.10 39.10 100 39.100 0.41%
2024-04-29 0 38.98 - - - - 0 0 - 38.98 - - - - 0 - 1.04%
2024-04-26 0 38.58 32.50 - 38.08 38.08 126 4,786 37.984 38.58 32.50 - 38.08 38.08 126 37.984 2.61%
2024-04-25 0 37.60 32.50 - 37.60 37.60 500 18,800 37.600 37.60 32.50 - 37.60 37.60 500 37.600 0.05%
2024-04-24 0 37.58 32.50 - - - 0 0 - 37.58 32.50 - - - 0 - 1.08%
2024-04-23 0 37.18 32.50 - - - 9 324 36.000 37.18 32.50 - - - 9 36.000 0.00%
2024-04-22 0 37.18 32.50 - 37.18 37.18 182 6,706 36.846 37.18 32.50 - 37.18 37.18 182 36.846 0.11%
2024-04-19 0 37.14 32.50 - - - 0 0 - 37.14 32.50 - - - 0 - -1.07%
2024-04-18 0 37.54 32.50 - 37.52 37.92 6,300 237,608 37.716 37.54 32.50 - 37.52 37.92 6,300 37.716 0.48%
2024-04-17 0 37.36 32.50 - 37.36 37.36 900 33,633 37.370 37.36 32.50 - 37.36 37.36 900 37.370 2.36%
2024-04-16 0 36.50 32.50 - 36.50 36.90 36,000 1,320,358 36.677 36.50 32.50 - 36.50 36.90 36,000 36.677 -2.61%
2024-04-15 0 37.48 32.50 37.90 - - 0 0 - 37.48 32.50 37.90 - - 0 - 0.54%
2024-04-12 0 37.28 32.50 38.14 37.28 37.62 48,300 1,808,717 37.448 37.28 32.50 38.14 37.28 37.62 48,300 37.448 -0.90%
2024-04-11 0 37.62 32.50 37.96 - - 0 0 - 37.62 32.50 37.96 - - 0 - 0.00%
2024-04-10 0 37.62 32.50 - 37.62 37.62 500 18,810 37.620 37.62 32.50 - 37.62 37.62 500 37.620 -0.16%
2024-04-09 0 37.68 32.50 38.24 - - 0 0 - 37.68 32.50 38.24 - - 0 - 0.37%
2024-04-08 0 37.54 32.50 38.26 37.50 37.54 300 11,256 37.520 37.54 32.50 38.26 37.50 37.54 300 37.520 -0.48%
2024-04-05 0 37.72 37.22 38.08 37.36 37.72 20,050 750,086 37.411 37.72 37.22 38.08 37.36 37.72 20,050 37.411 0.64%
2024-04-03 0 37.48 32.50 38.28 37.48 37.58 300 11,259 37.530 37.48 32.50 38.28 37.48 37.58 300 37.530 -1.68%
2024-04-02 0 38.12 32.50 38.78 38.12 38.20 6,000 228,960 38.160 38.12 32.50 38.78 38.12 38.20 6,000 38.160 2.36%
2024-03-28 0 37.24 32.50 37.84 37.24 37.44 6,000 224,040 37.340 37.24 32.50 37.84 37.24 37.44 6,000 37.340 0.98%
2024-03-27 0 36.88 32.50 - 36.88 36.88 700 25,816 36.880 36.88 32.50 - 36.88 36.88 700 36.880 -0.81%
2024-03-26 0 37.18 32.50 - - - 0 0 - 37.18 32.50 - - - 0 - 0.00%
2024-03-25 0 37.18 32.50 - 37.18 37.18 200 7,436 37.180 37.18 32.50 - 37.18 37.18 200 37.180 -0.54%
2024-03-22 0 37.38 32.50 - - - 0 0 - 37.38 32.50 - - - 0 - -0.90%
2024-03-21 0 37.72 32.50 - - - 0 0 - 37.72 32.50 - - - 0 - 0.00%
2024-03-20 0 37.72 32.50 - - - 0 0 - 37.72 32.50 - - - 0 - -0.84%
2024-03-19 0 38.04 32.50 - - - 0 0 - 38.04 32.50 - - - 0 - -0.26%
2024-03-18 0 38.14 32.50 - - - 0 0 - 38.14 32.50 - - - 0 - 0.00%
2024-03-15 0 38.14 - - 38.14 38.14 5,750 219,305 38.140 38.14 - - 38.14 38.14 5,750 38.140 -0.42%
2024-03-14 0 38.30 - - - - 0 0 - 38.30 - - - - 0 - -1.29%
2024-03-13 0 38.80 - - 38.86 38.86 3,000 116,580 38.860 38.80 - - 38.86 38.86 3,000 38.860 -0.10%
2024-03-12 0 38.84 - - 38.76 38.76 3,000 116,280 38.760 38.84 - - 38.76 38.76 3,000 38.760 1.57%
2024-03-11 0 38.24 38.24 - - - 0 0 - 38.24 38.24 - - - 0 - 1.38%
2024-03-08 0 37.72 32.50 - 37.50 37.50 100 3,750 37.500 37.72 32.50 - 37.50 37.50 100 37.500 0.75%
2024-03-07 0 37.44 32.50 - - - 0 0 - 37.44 32.50 - - - 0 - -1.00%
2024-03-06 0 37.82 32.50 - - - 0 0 - 37.82 32.50 - - - 0 - 0.27%
2024-03-05 0 37.72 32.50 - - - 60 2,239 37.317 37.72 32.50 - - - 60 37.317 -0.26%
2024-03-04 0 37.82 32.50 - 37.82 37.82 2,500 94,475 37.790 37.82 32.50 - 37.82 37.82 2,500 37.790 0.85%
2024-03-01 0 37.50 32.50 - - - 0 0 - 37.50 32.50 - - - 0 - 1.57%
2024-02-29 0 36.92 32.50 - - - 0 0 - 36.92 32.50 - - - 0 - 1.26%
2024-02-28 0 36.46 32.50 36.46 - - 0 0 - 36.46 32.50 36.46 - - 0 - -2.15%
2024-02-27 0 37.26 32.50 - - - 0 0 - 37.26 32.50 - - - 0 - 1.03%
2024-02-26 0 36.88 32.50 - - - 0 0 - 36.88 32.50 - - - 0 - 0.00%
2024-02-23 0 36.88 32.50 - - - 90 3,240 36.000 36.88 32.50 - - - 90 36.000 -0.54%
2024-02-22 0 37.08 32.50 - 36.80 36.80 100 3,680 36.800 37.08 32.50 - 36.80 36.80 100 36.800 0.49%
2024-02-21 0 36.90 32.50 - 36.90 36.90 100 3,710 37.100 36.90 32.50 - 36.90 36.90 100 37.100 0.99%
2024-02-20 0 36.54 32.50 - 36.08 36.54 19,000 689,320 36.280 36.54 32.50 - 36.08 36.54 19,000 36.280 0.44%
2024-02-19 0 36.38 32.50 - 36.18 36.38 56,000 2,032,900 36.302 36.38 32.50 - 36.18 36.38 56,000 36.302 -0.93%
2024-02-16 0 36.72 32.50 - 35.88 36.74 38,172 1,388,175 36.366 36.72 32.50 - 35.88 36.74 38,172 36.366 2.86%
2024-02-15 0 35.70 32.50 - 35.54 35.54 400 14,208 35.520 35.70 32.50 - 35.54 35.54 400 35.520 -0.45%
2024-02-14 0 35.86 32.50 - 35.60 35.86 64,000 2,287,360 35.740 35.86 32.50 - 35.60 35.86 64,000 35.740 0.45%
2024-02-09 0 35.70 32.50 - - - 0 0 - 35.70 32.50 - - - 0 - -0.72%
2024-02-08 0 35.96 32.50 - 35.88 36.08 16,000 575,540 35.971 35.96 32.50 - 35.88 36.08 16,000 35.971 -0.22%
2024-02-07 0 36.04 32.50 36.12 35.98 36.32 86,000 3,102,440 36.075 36.04 32.50 36.12 35.98 36.32 86,000 36.075 1.35%
2024-02-06 0 35.56 35.16 35.74 34.42 35.52 38,000 1,340,309 35.271 35.56 35.16 35.74 34.42 35.52 38,000 35.271 4.22%
2024-02-05 0 34.12 32.50 - 33.42 34.28 94,050 3,193,148 33.952 34.12 32.50 - 33.42 34.28 94,050 33.952 -0.29%
2024-02-02 0 34.22 32.50 - 33.70 34.84 32,160 1,096,303 34.089 34.22 32.50 - 33.70 34.84 32,160 34.089 -1.44%
2024-02-01 0 34.72 32.50 - 34.50 34.72 20,800 720,600 34.644 34.72 32.50 - 34.50 34.72 20,800 34.644 1.52%
2024-01-31 0 34.20 32.50 - 34.04 34.94 34,050 1,169,942 34.360 34.20 32.50 - 34.04 34.94 34,050 34.360 -1.95%
2024-01-30 0 34.88 32.50 - 35.02 35.04 16,000 560,480 35.030 34.88 32.50 - 35.02 35.04 16,000 35.030 -2.02%
2024-01-29 0 35.60 32.50 - 35.52 35.98 40,000 1,429,512 35.738 35.60 32.50 - 35.52 35.98 40,000 35.738 -1.22%
2024-01-26 0 36.04 34.70 - 36.04 36.04 200 7,208 36.040 36.04 34.70 - 36.04 36.04 200 36.040 -2.59%
2024-01-25 0 37.00 34.70 37.34 36.90 37.06 12,900 476,749 36.957 37.00 34.70 37.34 36.90 37.06 12,900 36.957 0.65%
2024-01-24 0 36.76 34.70 - 35.88 36.76 1,061 38,262 36.062 36.76 34.70 - 35.88 36.76 1,061 36.062 2.22%
2024-01-23 0 35.96 34.70 36.50 35.58 36.08 16,650 596,628 35.834 35.96 34.70 36.50 35.58 36.08 16,650 35.834 2.22%
2024-01-22 0 35.18 34.70 36.42 35.12 35.86 18,500 651,145 35.197 35.18 34.70 36.42 35.12 35.86 18,500 35.197 -2.49%
2024-01-19 0 36.08 35.20 36.52 36.08 36.08 250 9,020 36.080 36.08 35.20 36.52 36.08 36.08 250 36.080 0.00%
2024-01-18 0 36.08 35.20 36.52 36.06 36.06 108 3,864 35.778 36.08 35.20 36.52 36.06 36.06 108 35.778 1.63%
2024-01-17 0 35.50 - - 35.50 35.50 76,495 2,732,335 35.719 35.50 - - 35.50 35.50 76,495 35.719 -3.01%
2024-01-16 0 36.60 - - 36.50 36.60 396 14,447 36.482 36.60 - - 36.50 36.60 396 36.482 -0.71%
2024-01-15 0 36.86 - - 36.84 36.84 2,184 80,447 36.835 36.86 - - 36.84 36.84 2,184 36.835 -0.27%
2024-01-12 0 36.96 - - - - 39 1,426 36.564 36.96 - - - - 39 36.564 -1.02%
2024-01-11 0 37.34 - 37.84 37.34 37.36 342 12,758 37.304 37.34 - 37.84 37.34 37.36 342 37.304 1.85%
2024-01-10 0 36.66 - - 36.66 36.80 212 7,695 36.297 36.66 - - 36.66 36.80 212 36.297 -0.92%
2024-01-09 0 37.00 - 37.00 37.00 37.06 172,339 6,346,682 36.827 37.00 - 37.00 37.00 37.06 172,339 36.827 0.38%
2024-01-08 0 36.86 - - 36.86 36.86 1,072 39,468 36.817 36.86 - - 36.86 36.86 1,072 36.817 -1.71%
2024-01-05 0 37.50 - - 37.50 37.50 2,347 87,995 37.493 37.50 - - 37.50 37.50 2,347 37.493 -1.26%
2024-01-04 0 37.98 - 37.98 - - 137,108 5,166,229 37.680 37.98 - 37.98 - - 137,108 37.680 -0.89%
2024-01-03 0 38.32 - - 38.32 38.48 229 8,799 38.424 38.32 - - 38.32 38.48 229 38.424 -1.64%
2024-01-02 0 38.96 - - 38.94 39.14 981 38,282 39.023 38.96 - - 38.94 39.14 981 39.023 -1.47%
2023-12-29 0 39.54 37.20 - - - 14 557 39.786 39.54 37.20 - - - 14 39.786 0.56%
2023-12-28 0 39.32 37.20 - 39.28 39.44 45,436 1,789,196 39.378 39.32 37.20 - 39.28 39.44 45,436 39.378 2.50%
2023-12-27 0 38.36 37.20 38.78 38.24 38.32 5,001 191,116 38.216 38.36 37.20 38.78 38.24 38.32 5,001 38.216 0.79%
2023-12-22 0 38.06 38.06 - 38.06 38.06 5,476 208,406 38.058 38.06 38.06 - 38.06 38.06 5,476 38.058 -0.57%
2023-12-21 0 38.28 38.16 - 38.20 38.26 3,254 124,490 38.258 38.28 38.16 - 38.20 38.26 3,254 38.258 0.58%
2023-12-20 0 38.06 37.20 - 38.04 38.30 13,476 514,139 38.152 38.06 37.20 - 38.04 38.30 13,476 38.152 -0.52%
2023-12-19 0 38.26 37.20 - 37.64 38.26 70,085 2,658,680 37.935 38.26 37.20 - 37.64 38.26 70,085 37.935 1.06%
2023-12-18 0 37.86 37.20 - 37.86 37.98 30,611 1,159,104 37.866 37.86 37.20 - 37.86 37.98 30,611 37.866 -0.58%
2023-12-15 0 38.08 37.90 38.58 37.98 38.54 100,936 3,854,794 38.191 38.08 37.90 38.58 37.98 38.54 100,936 38.190 0.37%
2023-12-14 0 37.94 - 38.24 37.60 38.22 56,361 2,144,536 38.050 37.94 - 38.24 37.60 38.22 56,361 38.050 1.55%
2023-12-13 0 37.36 - - 37.36 37.60 12,323 462,761 37.553 37.36 - - 37.36 37.60 12,323 37.553 -1.06%
2023-12-12 0 37.76 - - 37.40 37.76 28,042 1,054,375 37.600 37.76 - - 37.40 37.76 28,042 37.600 0.80%
2023-12-11 0 37.46 - - 36.96 37.52 95,951 3,581,173 37.323 37.46 - - 36.96 37.52 95,951 37.323 -0.16%
2023-12-08 0 37.52 - - 37.50 37.76 135,561 5,098,599 37.611 37.52 - - 37.50 37.76 135,561 37.611 0.16%
2023-12-07 0 37.46 37.00 - 37.10 37.46 3,582 134,109 37.440 37.46 37.00 - 37.10 37.46 3,582 37.440 -0.48%
2023-12-06 0 37.64 37.60 - 37.56 37.64 5,066 190,436 37.591 37.64 37.60 - 37.56 37.64 5,066 37.591 0.11%
2023-12-05 0 37.60 37.60 - 37.34 37.92 19,505 733,727 37.617 37.60 37.60 - 37.34 37.92 19,505 37.617 -2.34%
2023-12-04 0 38.50 38.40 38.62 38.50 38.50 17,314 666,583 38.500 38.50 38.40 38.62 38.50 38.50 17,314 38.500 -1.64%
2023-12-01 0 39.14 - 39.18 38.88 39.26 1,040 40,790 39.221 39.14 - 39.18 38.88 39.26 1,040 39.221 -0.66%
2023-11-30 0 39.40 38.88 - 38.98 39.46 16,743 657,885 39.293 39.40 38.88 - 38.98 39.46 16,743 39.293 0.72%
2023-11-29 0 39.12 38.98 39.26 39.00 39.04 953 37,181 39.015 39.12 38.98 39.26 39.00 39.04 953 39.015 -0.61%
2023-11-28 0 39.36 - - 39.26 39.56 533 20,928 39.265 39.36 - - 39.26 39.56 533 39.265 0.05%
2023-11-27 0 39.34 39.00 - 39.08 39.08 968 37,822 39.072 39.34 39.00 - 39.08 39.08 968 39.072 0.67%
2023-11-24 0 39.08 - - 39.08 39.08 1,500 58,644 39.096 39.08 - - 39.08 39.08 1,500 39.096 -1.91%
2023-11-23 0 39.84 - - 39.24 39.64 995 39,178 39.375 39.84 - - 39.24 39.64 995 39.375 1.22%
2023-11-22 0 39.36 - - 39.36 39.80 7,058 279,983 39.669 39.36 - - 39.36 39.80 7,058 39.669 -1.60%
2023-11-21 0 40.00 - 40.08 40.16 40.16 126 5,049 40.071 40.00 - 40.08 40.16 40.16 126 40.071 -0.15%
2023-11-20 0 40.06 - - 40.06 40.20 12,674 508,550 40.126 40.06 - - 40.06 40.20 12,674 40.125 0.35%
2023-11-17 0 39.92 - - 39.70 39.70 423 16,793 39.700 39.92 - - 39.70 39.70 423 39.700 0.25%
2023-11-16 0 39.82 - - 39.82 40.02 12,305 491,344 39.930 39.82 - - 39.82 40.02 12,305 39.930 -2.21%
2023-11-15 0 40.72 - - 40.52 40.70 594 24,069 40.520 40.72 - - 40.52 40.70 594 40.520 2.52%
2023-11-14 0 39.72 - - - - 39 1,524 39.077 39.72 - - - - 39 39.077 -0.20%
2023-11-13 0 39.80 - - 39.54 39.76 1,736 68,655 39.548 39.80 - - 39.54 39.76 1,736 39.548 0.35%
2023-11-10 0 39.66 - - 39.66 39.68 10,981 435,708 39.678 39.66 - - 39.66 39.68 10,981 39.678 -0.90%
2023-11-09 0 40.02 - - 40.02 40.02 5,420 216,898 40.018 40.02 - - 40.02 40.02 5,420 40.018 -0.10%
2023-11-08 0 40.06 - - 39.96 40.14 5,782 231,262 39.997 40.06 - - 39.96 40.14 5,782 39.997 -0.60%
2023-11-07 0 40.30 - - - - 0 0 - 40.30 - - - - 0 - -0.20%
2023-11-06 0 40.38 40.38 40.60 40.24 40.24 816 32,705 40.080 40.38 40.38 40.60 40.24 40.24 816 40.080 2.59%
2023-11-03 0 39.36 - 39.52 39.10 39.36 467 18,270 39.122 39.36 - 39.52 39.10 39.36 467 39.122 1.71%
2023-11-02 0 38.70 - - 38.70 38.70 1,052 40,711 38.699 38.70 - - 38.70 38.70 1,052 38.699 0.26%
2023-11-01 0 38.60 - - 38.60 38.60 98 3,768 38.449 38.60 - - 38.60 38.60 98 38.449 -0.82%
2023-10-31 0 38.92 - - 38.88 38.88 69 2,675 38.768 38.92 - - 38.88 38.88 69 38.768 -2.26%
2023-10-30 0 39.82 - - 38.98 39.82 14,500 568,883 39.233 39.82 - - 38.98 39.82 14,500 39.233 3.27%
2023-10-27 0 38.56 - - 37.98 38.56 17,410 664,433 38.164 38.56 - - 37.98 38.56 17,410 38.164 2.44%
2023-10-26 0 37.64 - - 37.32 37.32 91 3,382 37.165 37.64 - - 37.32 37.32 91 37.165 0.11%
2023-10-25 0 37.60 - - - - 0 0 - 37.60 - - - - 0 - 0.70%
2023-10-24 0 37.34 - - 37.24 37.36 17,984 670,340 37.274 37.34 - - 37.24 37.36 17,984 37.274 -0.80%
2023-10-20 0 37.64 - - - - 0 0 - 37.64 - - - - 0 - -1.21%
2023-10-19 0 38.10 - - 38.10 38.10 152 5,790 38.092 38.10 - - 38.10 38.10 152 38.092 -0.78%
2023-10-18 0 38.40 - - 38.36 38.58 721 27,716 38.441 38.40 - - 38.36 38.58 721 38.441 -1.23%
2023-10-17 0 38.88 - - - - 0 0 - 38.88 - - - - 0 - 0.83%
2023-10-16 0 38.56 - - 38.56 38.56 157 6,017 38.325 38.56 - - 38.56 38.56 157 38.325 -1.78%
2023-10-13 0 39.26 - - 39.26 39.40 6,150 241,872 39.329 39.26 - - 39.26 39.40 6,150 39.329 -0.96%
2023-10-12 0 39.64 - - 39.64 39.64 197 7,791 39.548 39.64 - - 39.64 39.64 197 39.548 1.07%
2023-10-11 0 39.22 - - 39.02 39.24 16,737 654,992 39.134 39.22 - - 39.02 39.24 16,737 39.134 1.71%
2023-10-10 0 38.56 - 39.08 38.56 38.72 812 31,388 38.655 38.56 - 39.08 38.56 38.72 812 38.655 0.10%
2023-10-09 0 38.52 - 38.76 - - 0 0 - 38.52 - 38.76 - - 0 - 0.68%
2023-10-06 0 38.26 - 38.36 38.26 38.26 91 3,458 38.000 38.26 - 38.36 38.26 38.26 91 38.000 1.22%
2023-10-05 0 37.80 - 37.92 - - 0 0 - 37.80 - 37.92 - - 0 - -0.16%
2023-10-04 0 37.86 - - - - 0 0 - 37.86 - - - - 0 - -0.84%
2023-10-03 0 38.18 - - - - 0 0 - 38.18 - - - - 0 - -2.60%
2023-09-29 0 39.20 - - 39.20 39.24 12,550 492,234 39.222 39.20 - - 39.20 39.24 12,550 39.222 2.14%
2023-09-28 0 38.38 - - - - 0 0 - 38.38 - - - - 0 - -0.10%
2023-09-27 0 38.42 - - 38.28 38.52 12,000 460,800 38.400 38.42 - - 38.28 38.52 12,000 38.400 0.84%
2023-09-26 0 38.10 - - 38.10 38.10 5,503 209,649 38.097 38.10 - - 38.10 38.10 5,503 38.097 -0.42%
2023-09-25 0 38.26 - - - - 30 1,133 37.767 38.26 - - - - 30 37.767 -0.78%
2023-09-22 0 38.56 - - - - 0 0 - 38.56 - - - - 0 - 2.94%
2023-09-21 0 37.46 - - 37.46 37.46 94 3,505 37.287 37.46 - - 37.46 37.46 94 37.287 -0.79%
2023-09-20 0 37.76 - - 37.76 37.88 494 18,649 37.751 37.76 - - 37.76 37.88 494 37.751 -0.47%
2023-09-19 0 37.94 - - 37.90 37.94 546 20,682 37.879 37.94 - - 37.90 37.94 546 37.879 -0.37%
2023-09-18 0 38.08 - - 38.08 38.28 837 31,926 38.143 38.08 - - 38.08 38.28 837 38.143 -0.99%
2023-09-15 0 38.46 - - 38.22 38.46 6,390 245,653 38.443 38.46 - - 38.22 38.46 6,390 38.443 0.63%
2023-09-14 0 38.22 - - 38.18 38.18 396 15,100 38.131 38.22 - - 38.18 38.18 396 38.131 -0.52%
2023-09-13 0 38.42 - - - - 0 0 - 38.42 - - - - 0 - -0.62%
2023-09-12 0 38.66 - - 38.66 38.66 171 6,587 38.521 38.66 - - 38.66 38.66 171 38.520 -0.31%
2023-09-11 0 38.78 - - 38.26 38.78 245 9,381 38.290 38.78 - - 38.26 38.78 245 38.290 0.67%
2023-09-07 0 38.52 - 38.78 38.52 38.52 644 24,790 38.494 38.52 - 38.78 38.52 38.52 644 38.494 -2.38%
2023-09-06 0 39.46 - - 38.98 39.46 9,513 369,724 38.865 39.46 - - 38.98 39.46 9,513 38.865 -0.30%
2023-09-05 0 39.58 - - 39.58 39.58 538 21,128 39.271 39.58 - - 39.58 39.58 538 39.271 -1.30%
2023-09-04 0 40.10 - 42.00 39.94 40.08 1,228 49,110 39.992 40.10 - 42.00 39.94 40.08 1,228 39.992 2.09%
2023-08-31 0 39.28 - 39.76 39.28 39.42 719 28,256 39.299 39.28 - 39.76 39.28 39.42 719 39.299 -0.05%
2023-08-30 0 39.30 - - 39.26 39.76 600 23,581 39.302 39.30 - - 39.26 39.76 600 39.302 0.56%
2023-08-29 0 39.08 38.70 - 39.08 39.10 1,713 66,889 39.048 39.08 38.70 - 39.08 39.10 1,713 39.048 2.14%
2023-08-28 0 38.26 - - - - 105 3,963 37.743 38.26 - - - - 105 37.743 1.38%
2023-08-25 0 37.74 - - 37.68 38.16 1,176 44,462 37.808 37.74 - - 37.68 38.16 1,176 37.808 -1.26%
2023-08-24 0 38.22 - - 37.62 38.42 748 28,457 38.044 38.22 - - 37.62 38.42 748 38.044 1.59%
2023-08-23 0 37.62 - - 37.66 37.66 462 17,395 37.652 37.62 - - 37.66 37.66 462 37.652 -1.36%
2023-08-22 0 38.14 - - 37.62 38.14 17,041 645,726 37.893 38.14 - - 37.62 38.14 17,041 37.892 1.49%
2023-08-21 0 37.58 - - 37.66 37.82 946 35,628 37.662 37.58 - - 37.66 37.82 946 37.662 -1.00%
2023-08-18 0 37.96 - - 37.96 38.16 1,116 42,334 37.934 37.96 - - 37.96 38.16 1,116 37.934 -1.61%
2023-08-17 0 38.58 - - 38.58 38.70 2,955 114,288 38.676 38.58 - - 38.58 38.70 2,955 38.676 0.52%
2023-08-16 0 38.38 - - 38.38 38.38 11,066 424,707 38.380 38.38 - - 38.38 38.38 11,066 38.379 -1.49%
2023-08-15 0 38.96 - - - - 0 0 - 38.96 - - - - 0 - -1.02%
2023-08-14 0 39.36 - - 39.04 39.04 746 29,106 39.016 39.36 - - 39.04 39.04 746 39.016 -1.01%
2023-08-11 0 39.76 - - 39.76 40.22 554 22,186 40.047 39.76 - - 39.76 40.22 554 40.047 -2.07%
2023-08-10 0 40.60 - - 40.44 40.70 7,849 318,533 40.583 40.60 - - 40.44 40.70 7,849 40.583 -1.17%
2023-08-09 0 41.08 - 41.64 41.00 41.14 6,250 256,950 41.112 41.08 - 41.64 41.00 41.14 6,250 41.112 -0.39%
2023-08-08 0 41.24 - 41.72 41.24 41.46 592 24,458 41.314 41.24 - 41.72 41.24 41.46 592 41.314 -1.34%
2023-08-07 0 41.80 - 42.14 41.66 41.66 5,000 208,300 41.660 41.80 - 42.14 41.66 41.66 5,000 41.660 -0.99%
2023-08-04 0 42.22 - - 41.96 42.22 570 23,946 42.011 42.22 - - 41.96 42.22 570 42.011 0.62%
2023-08-03 0 41.96 - - 41.96 41.96 100 4,196 41.960 41.96 - - 41.96 41.96 100 41.960 0.77%
2023-08-02 0 41.64 - 42.00 41.52 41.88 1,574 65,450 41.582 41.64 - 42.00 41.52 41.88 1,574 41.582 -0.34%
2023-08-01 0 41.78 - 42.50 41.76 41.78 427 17,824 41.742 41.78 - 42.50 41.76 41.78 427 41.742 -0.67%
2023-07-31 0 42.06 - - 42.02 42.02 750 31,515 42.020 42.06 - - 42.02 42.02 750 42.020 1.06%
2023-07-28 0 41.62 - - 40.74 41.56 718 29,574 41.189 41.62 - - 40.74 41.56 718 41.189 1.36%
2023-07-27 0 41.06 41.00 - 40.90 40.90 362 14,801 40.887 41.06 41.00 - 40.90 40.90 362 40.887 0.79%
2023-07-26 0 40.74 - - 40.70 40.70 140,464 5,725,306 40.760 40.74 - - 40.70 40.70 140,464 40.760 -0.63%
2023-07-25 0 41.00 40.50 - 40.70 41.00 1,169 47,833 40.918 41.00 40.50 - 40.70 41.00 1,169 40.918 2.86%
2023-07-24 0 39.86 - - 39.86 40.38 100 4,012 40.120 39.86 - - 39.86 40.38 100 40.120 -1.53%
2023-07-21 0 40.48 40.00 - 40.28 40.50 1,105 44,582 40.346 40.48 40.00 - 40.28 40.50 1,105 40.346 -0.54%
2023-07-20 0 40.70 - - 40.70 41.20 343 13,967 40.720 40.70 - - 40.70 41.20 343 40.720 0.39%
2023-07-19 0 40.54 - 40.84 40.42 40.46 271 10,955 40.424 40.54 - 40.84 40.42 40.46 271 40.424 -1.07%
2023-07-18 0 40.98 - - 40.98 40.98 560 22,948 40.979 40.98 - - 40.98 40.98 560 40.979 -1.21%
2023-07-14 0 41.48 - 41.96 41.48 41.50 972 40,313 41.474 41.48 - 41.96 41.48 41.50 972 41.474 0.44%
2023-07-13 0 41.30 - 41.70 40.82 41.26 748 30,667 40.999 41.30 - 41.70 40.82 41.26 748 40.999 2.08%
2023-07-12 0 40.46 - - - - 5 202 40.400 40.46 - - - - 5 40.400 0.00%
2023-07-11 0 40.46 - - 40.46 40.46 111 4,486 40.414 40.46 - - 40.46 40.46 111 40.414 1.61%
2023-07-10 0 39.82 - - 39.72 40.62 2,342 93,803 40.053 39.82 - - 39.72 40.62 2,342 40.053 0.56%
2023-07-07 0 39.60 - - 39.60 39.60 73 2,884 39.507 39.60 - - 39.60 39.60 73 39.507 -0.80%
2023-07-06 0 39.92 - 40.50 39.88 39.92 1,040 41,462 39.867 39.92 - 40.50 39.88 39.92 1,040 39.867 -1.29%
2023-07-05 0 40.44 - - - - 26 1,034 39.769 40.44 - - - - 26 39.769 -0.69%
2023-07-04 0 40.72 - - 40.42 40.42 996 40,239 40.401 40.72 - - 40.42 40.42 996 40.401 0.84%
2023-07-03 0 40.38 - - 40.00 40.38 17,439 701,540 40.228 40.38 - - 40.00 40.38 17,439 40.228 1.87%
2023-06-30 0 39.64 - 40.00 39.62 39.68 12,318 488,228 39.635 39.64 - 40.00 39.62 39.68 12,318 39.635 0.51%
2023-06-29 0 39.44 - 40.00 39.34 39.48 4,002 157,857 39.445 39.44 - 40.00 39.34 39.48 4,002 39.445 -0.70%
2023-06-28 0 39.72 - 40.00 39.72 39.72 166 6,572 39.590 39.72 - 40.00 39.72 39.72 166 39.590 -0.10%
2023-06-27 0 39.76 - - 39.62 39.90 6,553 260,468 39.748 39.76 - - 39.62 39.90 6,553 39.748 1.38%
2023-06-26 0 39.22 - - 39.22 39.62 16,399 646,366 39.415 39.22 - - 39.22 39.62 16,399 39.415 0.00%
2023-06-23 0 39.22 - - 39.00 39.22 1,454 56,839 39.092 39.22 - - 39.00 39.22 1,454 39.091 -1.56%
2023-06-21 0 39.84 - - 39.84 39.88 344 13,698 39.820 39.84 - - 39.84 39.88 344 39.820 -2.11%
2023-06-20 0 40.70 - 41.14 40.70 40.70 84 3,408 40.571 40.70 - 41.14 40.70 40.70 84 40.571 -1.07%
2023-06-19 0 41.14 - 41.30 41.08 41.10 9,088 373,440 41.092 41.14 - 41.30 41.08 41.10 9,088 41.092 -0.34%
2023-06-16 0 41.28 - - 41.08 41.34 779 32,176 41.304 41.28 - - 41.08 41.34 779 41.304 1.23%
2023-06-15 0 40.78 - - 40.60 40.78 456 18,497 40.564 40.78 - - 40.60 40.78 456 40.564 2.05%
2023-06-14 0 39.96 - - 39.88 40.08 1,839 73,412 39.920 39.96 - - 39.88 40.08 1,839 39.920 -0.25%
2023-06-13 0 40.06 - - 39.40 40.02 2,357 93,870 39.826 40.06 - - 39.40 40.02 2,357 39.826 2.19%
2023-06-12 0 39.20 - 39.66 39.20 39.56 1,015 39,903 39.313 39.20 - 39.66 39.20 39.56 1,015 39.313 -0.25%
2023-06-09 0 39.30 - 39.36 39.10 39.24 616 24,107 39.135 39.30 - 39.36 39.10 39.24 616 39.135 0.67%
2023-06-08 0 39.04 - 39.86 38.94 39.04 583 22,702 38.940 39.04 - 39.86 38.94 39.04 583 38.940 -0.51%
2023-06-07 0 39.24 - 40.18 39.22 39.24 900 35,302 39.224 39.24 - 40.18 39.22 39.24 900 39.224 0.00%
2023-06-06 0 39.24 - 40.26 - - 0 0 - 39.24 - 40.26 - - 0 - -1.06%
2023-06-05 0 39.66 - 40.18 39.60 39.92 8,076 320,927 39.738 39.66 - 40.18 39.60 39.92 8,076 39.738 -0.35%
2023-06-02 0 39.80 - 40.58 39.72 39.80 1,745 69,002 39.543 39.80 - 40.58 39.72 39.80 1,745 39.543 2.84%
2023-06-01 0 38.70 - 39.24 38.70 39.22 21,111 822,542 38.963 38.70 - 39.24 38.70 39.22 21,111 38.963 0.10%
2023-05-31 0 38.66 - 39.14 38.46 38.84 21,491 833,488 38.783 38.66 - 39.14 38.46 38.84 21,491 38.783 -0.67%
2023-05-30 0 38.92 - - 38.68 39.04 24,317 947,098 38.948 38.92 - - 38.68 39.04 24,317 38.948 -0.31%
2023-05-29 0 39.04 - - - - 0 0 - 39.04 - - - - 0 - -0.46%
2023-05-25 0 39.22 - - 39.08 39.26 2,782 108,807 39.111 39.22 - - 39.08 39.26 2,782 39.111 -1.41%
2023-05-24 0 39.78 - 39.72 39.64 40.00 8,277 328,445 39.682 39.78 - 39.72 39.64 40.00 8,277 39.682 -0.70%
2023-05-23 0 40.06 40.00 - 40.06 40.46 1,117 44,922 40.217 40.06 40.00 - 40.06 40.46 1,117 40.217 -1.33%
2023-05-22 0 40.60 40.00 41.00 40.58 40.76 5,141 209,257 40.704 40.60 40.00 41.00 40.58 40.76 5,141 40.704 0.79%
2023-05-19 0 40.28 40.00 41.00 40.24 40.40 2,391 96,521 40.369 40.28 40.00 41.00 40.24 40.40 2,391 40.368 -0.05%
2023-05-18 0 40.30 40.00 - - - 0 0 - 40.30 40.00 - - - 0 - 0.00%
2023-05-17 0 40.30 40.00 - - - 46 1,864 40.522 40.30 40.00 - - - 46 40.522 -1.23%
2023-05-16 0 40.80 - - 40.62 40.82 5,259 214,175 40.725 40.80 - - 40.62 40.82 5,259 40.725 0.10%
2023-05-15 0 40.76 - - 40.68 40.74 568 23,108 40.683 40.76 - - 40.68 40.74 568 40.683 1.29%
2023-05-12 0 40.24 - - 40.24 40.24 1,746 70,240 40.229 40.24 - - 40.24 40.24 1,746 40.229 -1.23%
2023-05-11 0 40.74 40.00 - 40.70 40.70 334 13,586 40.677 40.74 40.00 - 40.70 40.70 334 40.677 0.39%
2023-05-10 0 40.58 - - 40.52 40.54 900 36,484 40.538 40.58 - - 40.52 40.54 900 40.538 -0.54%
2023-05-09 0 40.80 - - 40.80 40.82 191 7,778 40.723 40.80 - - 40.80 40.82 191 40.723 -0.54%
2023-05-08 0 41.02 - - 40.98 41.16 7,758 318,534 41.059 41.02 - - 40.98 41.16 7,758 41.059 -0.19%
2023-05-05 0 41.10 - - - - 0 0 - 41.10 - - - - 0 - -0.58%
2023-05-04 0 41.34 - - 41.34 41.34 53 2,190 41.321 41.34 - - 41.34 41.34 53 41.321 1.03%
2023-05-03 0 40.92 - - 40.74 40.94 1,024 41,759 40.780 40.92 - - 40.74 40.94 1,024 40.780 -0.97%
2023-05-02 0 41.32 - - 41.22 41.46 3,985 164,786 41.352 41.32 - - 41.22 41.46 3,985 41.352 -0.15%
2023-04-28 0 41.38 - - - - 8 326 40.750 41.38 - - - - 8 40.750 0.53%
2023-04-27 0 41.16 - - 41.16 41.16 804 33,092 41.159 41.16 - - 41.16 41.16 804 41.159 0.24%
2023-04-26 0 41.06 - 41.48 40.86 40.98 6,928 283,330 40.896 41.06 - 41.48 40.86 40.98 6,928 40.896 1.08%
2023-04-25 0 40.62 - - 40.62 41.44 8,042 330,978 41.156 40.62 - - 40.62 41.44 8,042 41.156 -3.29%
2023-04-24 0 42.00 41.00 42.58 41.82 43.38 9,450 399,889 42.316 42.00 41.00 42.58 41.82 43.38 9,450 42.316 -1.78%
2023-04-21 0 42.76 41.00 - 43.10 43.12 752 32,421 43.113 42.76 41.00 - 43.10 43.12 752 43.113 -2.82%
2023-04-20 0 44.00 41.00 - 43.74 44.00 2,004 88,040 43.932 44.00 41.00 - 43.74 44.00 2,004 43.932 -0.77%
2023-04-19 0 44.34 41.00 - - - 48 2,107 43.896 44.34 41.00 - - - 48 43.896 -1.16%
2023-04-18 0 44.86 41.00 - 44.76 44.96 674 30,217 44.832 44.86 41.00 - 44.76 44.96 674 44.832 -0.88%
2023-04-17 0 45.26 41.00 - - - 35 1,570 44.857 45.26 41.00 - - - 35 44.857 0.00%
2023-04-14 0 45.26 41.00 45.88 45.04 45.20 724 32,701 45.167 45.26 41.00 45.88 45.04 45.20 724 45.167 0.98%
2023-04-13 0 44.82 41.00 - 44.72 44.82 792 35,432 44.737 44.82 41.00 - 44.72 44.82 792 44.737 -0.66%
2023-04-12 0 45.12 41.00 46.02 45.12 45.32 986 44,590 45.223 45.12 41.00 46.02 45.12 45.32 986 45.223 0.18%
2023-04-11 0 45.04 41.00 45.98 44.36 45.18 8,646 389,589 45.060 45.04 41.00 45.98 44.36 45.18 8,646 45.060 2.13%
2023-04-06 0 44.10 41.00 - 43.96 44.18 6,755 297,449 44.034 44.10 41.00 - 43.96 44.18 6,755 44.034 0.73%
2023-04-04 0 43.78 41.00 - 43.20 44.26 11,941 525,771 44.031 43.78 41.00 - 43.20 44.26 11,941 44.031 -0.68%
2023-04-03 0 44.08 44.02 - 43.88 44.14 20,570 906,823 44.085 44.08 44.02 - 43.88 44.14 20,570 44.085 0.23%
2023-03-31 0 43.98 43.98 - 43.92 43.92 340 14,916 43.871 43.98 43.98 - 43.92 43.92 340 43.871 0.55%
2023-03-30 0 43.74 43.74 - 43.32 43.82 822 35,806 43.560 43.74 43.74 - 43.32 43.82 822 43.560 0.74%
2023-03-29 0 43.42 41.00 44.12 43.30 43.54 1,589 68,926 43.377 43.42 41.00 44.12 43.30 43.54 1,589 43.377 0.88%
2023-03-28 0 43.04 40.00 - 43.04 43.30 1,390 59,945 43.126 43.04 40.00 - 43.04 43.30 1,390 43.126 -1.19%
2023-03-27 0 43.56 40.00 44.16 43.56 44.76 3,577 157,410 44.006 43.56 40.00 44.16 43.56 44.76 3,577 44.006 -1.94%
2023-03-24 0 44.42 44.36 - 44.38 44.38 51 2,263 44.373 44.42 44.36 - 44.38 44.38 51 44.373 0.14%
2023-03-23 0 44.36 40.00 - 44.30 44.40 227 10,063 44.330 44.36 40.00 - 44.30 44.40 227 44.330 3.21%
2023-03-22 0 42.98 40.00 - 42.96 43.14 2,467 106,197 43.047 42.98 40.00 - 42.96 43.14 2,467 43.047 1.51%
2023-03-21 0 42.34 40.00 42.50 41.98 42.36 2,065 87,210 42.232 42.34 40.00 42.50 41.98 42.36 2,065 42.232 1.05%
2023-03-20 0 41.90 40.00 - 41.94 41.94 192 7,969 41.505 41.90 40.00 - 41.94 41.94 192 41.505 -0.24%
2023-03-17 0 42.00 40.00 - - - 68 2,819 41.456 42.00 40.00 - - - 68 41.456 1.69%
2023-03-16 0 41.30 38.00 - 41.26 41.92 3,952 165,130 41.784 41.30 38.00 - 41.26 41.92 3,952 41.784 -1.43%
2023-03-15 0 41.90 41.00 42.40 41.90 42.60 3,126 133,101 42.579 41.90 41.00 42.40 41.90 42.60 3,126 42.579 0.72%
2023-03-14 0 41.60 40.00 - 41.60 41.90 441 18,429 41.789 41.60 40.00 - 41.60 41.90 441 41.789 -0.81%
2023-03-13 0 41.94 40.00 - 41.84 41.98 268 11,238 41.933 41.94 40.00 - 41.84 41.98 268 41.933 1.11%
2023-03-10 0 41.48 40.00 - 41.48 41.84 6,789 282,503 41.612 41.48 40.00 - 41.48 41.84 6,789 41.612 -1.89%
2023-03-09 0 42.28 40.00 43.24 42.28 42.52 312 13,240 42.436 42.28 40.00 43.24 42.28 42.52 312 42.436 -0.47%
2023-03-08 0 42.48 40.00 - 42.40 42.54 1,254 53,213 42.435 42.48 40.00 - 42.40 42.54 1,254 42.435 -1.94%
2023-03-07 0 43.32 40.00 44.34 43.32 44.12 29,171 1,281,582 43.933 43.32 40.00 44.34 43.32 44.12 29,171 43.933 -1.46%
2023-03-06 0 43.96 40.00 - 43.96 44.10 986 43,398 44.014 43.96 40.00 - 43.96 44.10 986 44.014 -0.05%
2023-03-03 0 43.98 40.00 - 43.98 43.98 129 5,665 43.915 43.98 40.00 - 43.98 43.98 129 43.915 0.27%
2023-03-02 0 43.86 40.00 - 43.82 44.22 2,612 114,609 43.878 43.86 40.00 - 43.82 44.22 2,612 43.878 -0.90%
2023-03-01 0 44.26 44.24 - - - 0 0 - 44.26 44.24 - - - 0 - 3.46%
2023-02-28 0 42.78 - - 42.78 43.32 16,017 691,447 43.170 42.78 - - 42.78 43.32 16,017 43.170 0.42%
2023-02-27 0 42.60 - - 42.44 42.62 535 22,749 42.522 42.60 - - 42.44 42.62 535 42.521 -1.80%
2023-02-24 0 43.38 - - - - 8 343 42.875 43.38 - - - - 8 42.875 -1.32%
2023-02-23 0 43.96 - - 43.96 43.96 93 4,087 43.946 43.96 - - 43.96 43.96 93 43.946 -0.63%
2023-02-22 0 44.24 - 44.40 44.36 44.36 3,000 133,080 44.360 44.24 - 44.40 44.36 44.36 3,000 44.360 -1.47%
2023-02-21 0 44.90 - - 44.86 45.34 1,848 83,019 44.924 44.90 - - 44.86 45.34 1,848 44.924 -0.75%
2023-02-20 0 45.24 - - 45.14 45.24 336 15,097 44.932 45.24 - - 45.14 45.24 336 44.932 1.66%
2023-02-17 0 44.50 - 45.12 44.50 45.60 6,734 304,502 45.219 44.50 - 45.12 44.50 45.60 6,734 45.219 -2.67%
2023-02-16 0 45.72 - - 45.72 45.72 336 15,384 45.786 45.72 - - 45.72 45.72 336 45.786 -0.65%
2023-02-15 0 46.02 - - 46.00 46.32 695 32,133 46.235 46.02 - - 46.00 46.32 695 46.235 -0.90%
2023-02-14 0 46.44 - - 46.42 46.42 95 4,391 46.221 46.44 - - 46.42 46.42 95 46.221 -0.47%
2023-02-13 0 46.66 - - 46.56 46.66 2,174 101,060 46.486 46.66 - - 46.56 46.66 2,174 46.486 0.43%
2023-02-10 0 46.46 - - 46.42 46.92 1,243 57,903 46.583 46.46 - - 46.42 46.92 1,243 46.583 -1.78%
2023-02-09 0 47.30 - 47.38 46.36 47.28 1,081 50,728 46.927 47.30 - 47.38 46.36 47.28 1,081 46.927 2.03%
2023-02-08 0 46.36 - - - - 6 278 46.333 46.36 - - - - 6 46.333 0.00%
2023-02-07 0 46.36 - - 46.36 46.40 181 8,382 46.309 46.36 - - 46.36 46.40 181 46.309 0.26%
2023-02-06 0 46.24 - - 46.24 46.94 62,435 2,921,158 46.787 46.24 - - 46.24 46.94 62,435 46.787 -2.20%
2023-02-03 0 47.28 - - 47.22 47.98 120,197 5,725,948 47.638 47.28 - - 47.22 47.98 120,197 47.638 -1.83%
2023-02-02 0 48.16 - - 48.14 48.46 828 40,006 48.316 48.16 - - 48.14 48.46 828 48.316 0.38%
2023-02-01 0 47.98 - - 47.40 47.62 427 20,262 47.452 47.98 - - 47.40 47.62 427 47.452 1.83%
2023-01-31 0 47.12 - 47.62 47.12 47.12 1,300 61,256 47.120 47.12 - 47.62 47.12 47.12 1,300 47.120 -0.80%
2023-01-30 0 47.50 - 48.58 47.44 48.30 7,507 357,983 47.687 47.50 - 48.58 47.44 48.30 7,507 47.687 -2.78%
2023-01-27 0 48.86 - 49.14 48.70 48.86 544 26,535 48.778 48.86 - 49.14 48.70 48.86 544 48.778 0.83%
2023-01-26 0 48.46 - - 48.42 48.56 559 27,094 48.469 48.46 - - 48.42 48.56 559 48.469 3.46%
2023-01-20 0 46.84 - 47.56 46.78 46.78 900 41,985 46.650 46.84 - 47.56 46.78 46.78 900 46.650 1.04%
2023-01-19 0 46.36 - 46.70 - - 0 0 - 46.36 - 46.70 - - 0 - 0.56%
2023-01-18 0 46.10 - - 45.80 46.18 11,443 524,823 45.864 46.10 - - 45.80 46.18 11,443 45.864 0.26%
2023-01-17 0 45.98 - - 45.94 45.98 552 25,378 45.975 45.98 - - 45.94 45.98 552 45.975 -1.71%
2023-01-16 0 46.78 - - 46.58 46.78 240 11,177 46.571 46.78 - - 46.58 46.78 240 46.571 2.23%
2023-01-13 0 45.76 - - 45.40 45.76 380 17,316 45.568 45.76 - - 45.40 45.76 380 45.568 1.64%
2023-01-12 0 45.02 - - 44.84 45.04 1,345 60,505 44.985 45.02 - - 44.84 45.04 1,345 44.985 1.44%
2023-01-11 0 44.38 - - 44.34 44.72 225 10,001 44.449 44.38 - - 44.34 44.72 225 44.449 -0.05%
2023-01-10 0 44.40 - - 44.30 44.68 4,638 206,131 44.444 44.40 - - 44.30 44.68 4,638 44.444 0.14%
2023-01-09 0 44.34 - - 44.02 44.56 15,994 708,381 44.290 44.34 - - 44.02 44.56 15,994 44.290 1.60%
2023-01-06 0 43.64 - - 43.26 43.64 299 12,983 43.421 43.64 - - 43.26 43.64 299 43.421 0.14%
2023-01-05 0 43.58 - - 43.56 43.56 74 3,210 43.378 43.58 - - 43.56 43.56 74 43.378 2.01%
2023-01-04 0 42.72 - - 42.20 42.70 8,641 367,137 42.488 42.72 - - 42.20 42.70 8,641 42.488 -0.19%
2023-01-03 0 42.80 - - 42.66 42.80 6,278 268,132 42.710 42.80 - - 42.66 42.80 6,278 42.710 1.57%
2022-12-30 0 42.14 - - 42.06 42.24 3,772 158,956 42.141 42.14 - - 42.06 42.24 3,772 42.141 0.38%
2022-12-29 0 41.98 - - 41.60 41.98 12,256 512,005 41.776 41.98 - - 41.60 41.98 12,256 41.776 -0.24%
2022-12-28 0 42.08 - - 41.98 42.26 4,307 181,181 42.067 42.08 - - 41.98 42.26 4,307 42.067 1.64%
2022-12-23 0 41.40 - - 41.18 41.46 363 15,015 41.364 41.40 - - 41.18 41.46 363 41.364 -0.05%
2022-12-22 0 41.42 - - 41.24 41.60 3,822 158,330 41.426 41.42 - - 41.24 41.60 3,822 41.426 1.27%
2022-12-21 0 40.90 - 41.00 - - 0 0 - 40.90 - 41.00 - - 0 - 0.10%
2022-12-20 0 40.86 - - 40.80 40.86 309 12,617 40.832 40.86 - - 40.80 40.86 309 40.832 -1.40%
2022-12-19 0 41.44 - 41.72 41.24 41.46 313 12,947 41.364 41.44 - 41.72 41.24 41.46 313 41.364 -1.24%
2022-12-16 0 41.96 - 42.20 41.76 41.96 8,622 361,040 41.874 41.96 - 42.20 41.76 41.96 8,622 41.874 -0.19%
2022-12-15 0 42.04 - 42.54 41.84 42.14 15,460 649,320 42.000 42.04 - 42.54 41.84 42.14 15,460 42.000 -1.45%
2022-12-14 0 42.66 - - 42.60 42.66 184 7,827 42.538 42.66 - - 42.60 42.66 184 42.538 0.28%
2022-12-13 0 42.54 - - 42.40 42.96 63,141 2,687,224 42.559 42.54 - - 42.40 42.96 63,141 42.559 -1.12%
2022-12-12 0 43.02 - - 42.52 43.04 176,838 7,566,504 42.788 43.02 - - 42.52 43.04 176,838 42.788 0.56%
2022-12-09 0 42.78 - - - - 52 2,186 42.039 42.78 - - - - 52 42.038 1.86%
2022-12-08 0 42.00 - - 41.86 42.02 245 10,258 41.869 42.00 - - 41.86 42.02 245 41.869 1.94%
2022-12-07 0 41.20 - - 41.16 41.88 586 24,320 41.502 41.20 - - 41.16 41.88 586 41.502 -1.48%
2022-12-06 0 41.82 - - 41.80 41.96 500 20,932 41.864 41.82 - - 41.80 41.96 500 41.864 -0.29%
2022-12-05 0 41.94 41.72 - 41.66 41.94 418 17,475 41.806 41.94 41.72 - 41.66 41.94 418 41.806 2.89%
2022-12-02 0 40.76 - - - - 0 0 - 40.76 - - - - 0 - 0.00%
2022-12-01 0 40.76 - - 40.76 41.04 277 11,325 40.885 40.76 - - 40.76 41.04 277 40.884 1.39%
2022-11-30 0 40.20 - - 39.60 40.20 19,165 767,612 40.053 40.20 - - 39.60 40.20 19,165 40.053 1.52%
2022-11-29 0 39.60 - - - - 5 196 39.200 39.60 - - - - 5 39.200 3.45%
2022-11-28 0 38.28 - - 38.10 38.16 605 23,055 38.107 38.28 - - 38.10 38.16 605 38.107 -1.54%
2022-11-25 0 38.88 - - 38.84 38.96 392 15,228 38.847 38.88 - - 38.84 38.96 392 38.847 -0.87%
2022-11-24 0 39.22 - 39.84 39.22 39.44 15,056 591,932 39.315 39.22 - 39.84 39.22 39.44 15,056 39.315 -0.66%
2022-11-23 0 39.48 - 39.76 39.14 39.48 317 12,473 39.347 39.48 - 39.76 39.14 39.48 317 39.347 -0.25%
2022-11-22 0 39.58 - 40.12 39.28 39.28 92 3,606 39.196 39.58 - 40.12 39.28 39.28 92 39.196 -0.70%
2022-11-21 0 39.86 - 40.46 39.84 39.84 104 4,142 39.827 39.86 - 40.46 39.84 39.84 104 39.827 -1.34%
2022-11-18 0 40.40 - - 40.32 40.54 575 23,257 40.447 40.40 - - 40.32 40.54 575 40.447 -1.22%
2022-11-17 0 40.90 - 41.74 40.90 41.00 146 5,955 40.788 40.90 - 41.74 40.90 41.00 146 40.788 -1.78%
2022-11-16 0 41.64 - 42.62 - - 0 0 - 41.64 - 42.62 - - 0 - -0.57%
2022-11-15 0 41.88 - 42.18 41.06 41.58 706 29,018 41.102 41.88 - 42.18 41.06 41.58 706 41.102 3.25%
2022-11-14 0 40.56 - 41.52 40.86 40.86 11,900 486,234 40.860 40.56 - 41.52 40.86 40.86 11,900 40.860 1.55%
2022-11-11 0 39.94 - 40.16 39.22 39.94 53,191 2,113,362 39.732 39.94 - 40.16 39.22 39.94 53,191 39.732 6.85%
2022-11-10 0 37.38 - - 37.36 37.50 957 35,807 37.416 37.38 - - 37.36 37.50 957 37.416 -2.61%
2022-11-09 0 38.38 - - 38.14 38.38 16,113 615,200 38.180 38.38 - - 38.14 38.38 16,113 38.180 -1.79%
2022-11-08 0 39.08 - 39.20 38.98 39.18 8,060 315,775 39.178 39.08 - 39.20 38.98 39.18 8,060 39.178 -0.46%
2022-11-07 0 39.26 - - 39.02 39.72 44,445 1,755,754 39.504 39.26 - - 39.02 39.72 44,445 39.504 1.97%
2022-11-04 0 38.50 - - 38.46 39.04 23,150 894,714 38.649 38.50 - - 38.46 39.04 23,150 38.649 4.34%
2022-11-03 0 36.90 - - 36.88 37.20 472 17,457 36.985 36.90 - - 36.88 37.20 472 36.985 -2.54%
2022-11-02 0 37.86 37.74 37.90 36.98 37.86 64,500 2,415,548 37.450 37.86 37.74 37.90 36.98 37.86 64,500 37.450 3.56%
2022-11-01 0 36.56 35.64 - 35.66 36.76 133,888 4,832,187 36.091 36.56 35.64 - 35.66 36.76 133,888 36.091 2.58%
2022-10-31 0 35.64 35.64 - 35.64 36.10 116,246 4,168,039 35.855 35.64 35.64 - 35.64 36.10 116,246 35.855 -0.72%
2022-10-28 0 35.90 - - 35.86 35.94 188 6,747 35.888 35.90 - - 35.86 35.94 188 35.888 -4.01%
2022-10-27 0 37.40 - - 37.32 37.50 574 21,508 37.470 37.40 - - 37.32 37.50 574 37.470 0.48%
2022-10-26 0 37.22 36.22 - 36.98 37.22 298 11,051 37.084 37.22 36.22 - 36.98 37.22 298 37.084 2.76%
2022-10-25 0 36.22 35.74 - 35.74 36.16 16,306 583,843 35.805 36.22 35.74 - 35.74 36.16 16,306 35.805 0.11%
2022-10-24 0 36.18 - - 36.08 36.40 533 19,282 36.176 36.18 - - 36.08 36.40 533 36.176 -3.37%
2022-10-21 0 37.44 - - 37.44 37.54 582 21,808 37.471 37.44 - - 37.44 37.54 582 37.471 -1.21%
2022-10-20 0 37.90 - - 37.90 38.56 12,236 470,875 38.483 37.90 - - 37.90 38.56 12,236 38.483 -1.46%
2022-10-19 0 38.46 - - 39.08 39.12 6,002 234,677 39.100 38.46 - - 39.08 39.12 6,002 39.100 -2.63%
2022-10-18 0 39.50 - - 39.00 39.60 23,012 905,341 39.342 39.50 - - 39.00 39.60 23,012 39.342 0.66%
2022-10-17 0 39.24 - - 39.24 39.24 173 6,784 39.214 39.24 - - 39.24 39.24 173 39.214 0.51%
2022-10-14 0 39.04 - 40.02 38.94 39.46 47,484 1,867,234 39.323 39.04 - 40.02 38.94 39.46 47,484 39.323 3.39%
2022-10-13 0 37.76 - 38.82 37.76 38.22 2,033 77,003 37.877 37.76 - 38.82 37.76 38.22 2,033 37.877 -1.05%
2022-10-12 0 38.16 37.14 38.96 37.12 38.70 2,857 107,537 37.640 38.16 37.14 38.96 37.12 38.70 2,857 37.640 1.11%
2022-10-11 0 37.74 - 38.36 37.72 38.10 565 21,433 37.935 37.74 - 38.36 37.72 38.10 565 37.935 -1.46%
2022-10-10 0 38.30 - - - - 0 0 - 38.30 - - - - 0 - -4.63%
2022-10-07 0 40.16 - 40.80 40.02 40.16 799 32,014 40.068 40.16 - 40.80 40.02 40.16 799 40.068 -1.91%
2022-10-06 0 40.94 - - 40.88 40.96 1,166 47,728 40.933 40.94 - - 40.88 40.96 1,166 40.933 -0.63%
2022-10-05 0 41.20 - - 40.60 41.58 8,086 334,007 41.307 41.20 - - 40.60 41.58 8,086 41.307 6.35%
2022-10-03 0 38.74 - - 38.74 38.74 50 1,937 38.740 38.74 - - 38.74 38.74 50 38.740 -0.92%
2022-09-30 0 39.10 - - 39.08 39.28 683 26,794 39.230 39.10 - - 39.08 39.28 683 39.230 -0.10%
2022-09-29 0 39.14 - 40.40 39.08 39.78 1,818 71,919 39.559 39.14 - 40.40 39.08 39.78 1,818 39.559 -0.86%
2022-09-28 0 39.48 - 40.68 39.32 40.06 1,365 54,361 39.825 39.48 - 40.68 39.32 40.06 1,365 39.825 -2.95%
2022-09-27 0 40.68 - - 40.60 40.70 744 30,238 40.643 40.68 - - 40.60 40.70 744 40.642 0.64%
2022-09-26 0 40.42 - 41.24 40.18 40.46 754 30,464 40.403 40.42 - 41.24 40.18 40.46 754 40.403 -0.10%
2022-09-23 0 40.46 40.00 - 40.44 40.68 1,262 51,093 40.486 40.46 40.00 - 40.44 40.68 1,262 40.486 -2.13%
2022-09-22 0 41.34 - 41.34 41.34 41.34 99 4,082 41.232 41.34 - 41.34 41.34 41.34 99 41.232 -1.38%
2022-09-21 0 41.92 - - 41.92 41.92 242 10,136 41.884 41.92 - - 41.92 41.92 242 41.884 -1.78%
2022-09-20 0 42.68 - - 42.60 43.14 875 37,435 42.783 42.68 - - 42.60 43.14 875 42.783 0.23%
2022-09-19 0 42.58 - - 42.54 42.58 1,099 46,783 42.569 42.58 - - 42.54 42.58 1,099 42.569 -0.84%
2022-09-16 0 42.94 - 44.04 42.94 43.34 1,165 50,419 43.278 42.94 - 44.04 42.94 43.34 1,165 43.278 -1.65%
2022-09-15 0 43.66 - - 43.56 44.22 2,107 92,454 43.879 43.66 - - 43.56 44.22 2,107 43.879 -1.00%
2022-09-14 0 44.10 44.00 - 44.00 44.46 1,429 63,245 44.258 44.10 44.00 - 44.00 44.46 1,429 44.258 -2.52%
2022-09-13 0 45.24 - 46.00 45.18 45.36 1,543 69,895 45.298 45.24 - 46.00 45.18 45.36 1,543 45.298 -0.75%
2022-09-09 0 45.58 - - 45.20 45.54 1,500 67,947 45.298 45.58 - - 45.20 45.54 1,500 45.298 2.33%
2022-09-08 0 44.54 - 44.58 44.54 44.80 152 6,782 44.618 44.54 - 44.58 44.54 44.80 152 44.618 -0.54%
2022-09-07 0 44.78 - - 44.74 44.78 1,650 73,847 44.756 44.78 - - 44.74 44.78 1,650 44.756 -0.49%
2022-09-06 0 45.00 - - - - 15 673 44.867 45.00 - - - - 15 44.867 0.22%
2022-09-05 0 44.90 - - 44.80 44.90 5,041 226,010 44.834 44.90 - - 44.80 44.90 5,041 44.834 -1.58%
2022-09-02 0 45.62 - - 45.60 45.68 3,446 157,146 45.602 45.62 - - 45.60 45.68 3,446 45.602 -0.74%
2022-09-01 0 45.96 - - 45.92 46.10 17,647 812,342 46.033 45.96 - - 45.92 46.10 17,647 46.033 -0.91%
2022-08-31 0 46.38 - - 46.36 46.58 10,055 467,243 46.469 46.38 - - 46.36 46.58 10,055 46.469 -0.73%
2022-08-30 0 46.72 - - 46.40 46.72 9,044 421,717 46.630 46.72 - - 46.40 46.72 9,044 46.629 -0.34%
2022-08-29 0 46.88 - - 46.84 46.88 210 9,836 46.838 46.88 - - 46.84 46.88 210 46.838 -1.35%
2022-08-26 0 47.52 - - 47.44 47.56 793 37,673 47.507 47.52 - - 47.44 47.56 793 47.507 0.68%
2022-08-25 0 47.20 - - 46.48 47.20 12,606 590,605 46.851 47.20 - - 46.48 47.20 12,606 46.851 1.68%
2022-08-24 0 46.42 - 47.14 46.42 47.00 686 31,978 46.615 46.42 - 47.14 46.42 47.00 686 46.615 -2.89%
2022-08-23 0 47.80 - - 47.72 47.90 1,087 51,931 47.775 47.80 - - 47.72 47.90 1,087 47.775 -1.89%
2022-08-22 0 48.72 - 48.72 48.72 48.72 71 3,458 48.704 48.72 - 48.72 48.72 48.72 71 48.704 0.16%
2022-08-19 0 48.64 - - 48.62 48.94 5,250 256,517 48.860 48.64 - - 48.62 48.94 5,250 48.860 -2.49%
2022-08-18 0 49.88 - - - - 3 149 49.667 49.88 - - - - 3 49.667 0.00%
2022-08-17 0 49.88 - - 49.22 50.00 1,471 73,492 49.961 49.88 - - 49.22 50.00 1,471 49.961 1.38%
2022-08-16 0 49.20 - - 49.14 49.20 940 46,191 49.139 49.20 - - 49.14 49.20 940 49.139 -1.09%
2022-08-15 0 49.74 - - 49.74 49.74 50 2,487 49.740 49.74 - - 49.74 49.74 50 49.740 -0.92%
2022-08-12 0 50.20 - - 50.16 50.20 538 26,983 50.154 50.20 - - 50.16 50.20 538 50.154 -0.32%
2022-08-11 0 50.36 - - 49.34 50.56 1,556 78,487 50.442 50.36 - - 49.34 50.56 1,556 50.442 3.32%
2022-08-10 0 48.74 - - 49.00 49.20 3,122 152,978 49.000 48.74 - - 49.00 49.20 3,122 49.000 -1.93%
2022-08-09 0 49.70 - - 49.62 49.70 157 7,790 49.618 49.70 - - 49.62 49.70 157 49.618 -0.20%
2022-08-08 0 49.80 - - 49.80 49.80 172 8,194 47.640 49.80 - - 49.80 49.80 172 47.640 -0.08%
2022-08-05 0 49.84 - - 49.40 49.40 200 9,880 49.400 49.84 - - 49.40 49.40 200 49.400 1.51%
2022-08-04 0 49.10 - - 48.94 49.26 1,310 64,317 49.097 49.10 - - 48.94 49.26 1,310 49.097 0.74%
2022-08-03 0 48.74 - - 48.74 49.34 20,195 990,683 49.056 48.74 - - 48.74 49.34 20,195 49.056 -1.14%
2022-08-02 0 49.30 - - 48.98 49.80 12,332 607,467 49.259 49.30 - - 48.98 49.80 12,332 49.259 -2.76%
2022-08-01 0 50.70 50.30 - 50.16 50.70 7,046 354,637 50.332 50.70 50.30 - 50.16 50.70 7,046 50.332 1.85%
2022-07-29 0 49.78 49.76 - 49.72 50.74 347 17,453 50.297 49.78 49.76 - 49.72 50.74 347 50.297 -1.58%
2022-07-28 0 50.58 50.50 - 50.56 50.64 198 10,006 50.535 50.58 50.50 - 50.56 50.64 198 50.535 0.60%
2022-07-27 0 50.28 50.10 - 50.16 50.28 505 25,366 50.230 50.28 50.10 - 50.16 50.28 505 50.230 -0.12%
2022-07-26 0 50.34 - - 49.82 50.34 325 16,227 49.929 50.34 - - 49.82 50.34 325 49.929 1.04%
2022-07-25 0 49.82 - - 49.68 49.84 154 7,665 49.773 49.82 - - 49.68 49.84 154 49.773 -0.80%
2022-07-22 0 50.22 - - 50.22 50.30 4,255 213,981 50.289 50.22 - - 50.22 50.30 4,255 50.289 -0.32%
2022-07-21 0 50.38 - - 50.74 50.82 261 13,250 50.766 50.38 - - 50.74 50.82 261 50.766 0.00%
2022-07-20 0 50.38 - - 50.38 50.74 372 18,812 50.570 50.38 - - 50.38 50.74 372 50.570 0.48%
2022-07-19 0 50.14 50.08 - 50.08 50.10 5,076 254,297 50.098 50.14 50.08 - 50.08 50.10 5,076 50.098 -1.30%
2022-07-18 0 50.80 - 51.48 49.78 50.80 9,733 486,179 49.952 50.80 - 51.48 49.78 50.80 9,733 49.952 1.11%
2022-07-15 0 50.24 - - 51.08 51.42 10,378 532,167 51.278 50.24 - - 51.08 51.42 10,378 51.278 -1.41%
2022-07-14 0 50.96 50.96 - 50.10 51.12 19,021 964,060 50.684 50.96 50.96 - 50.10 51.12 19,021 50.684 1.92%
2022-07-13 0 50.00 - - 49.78 50.00 495 24,694 49.887 50.00 - - 49.78 50.00 495 49.887 0.97%
2022-07-12 0 49.52 - - 49.52 49.74 149 7,368 49.450 49.52 - - 49.52 49.74 149 49.450 -2.37%
2022-07-11 0 50.72 - - 50.66 50.72 121 6,121 50.587 50.72 - - 50.66 50.72 121 50.587 -2.84%
2022-07-08 0 52.20 - - 52.18 52.22 153 7,987 52.203 52.20 - - 52.18 52.22 153 52.203 -0.46%
2022-07-07 0 52.44 - - - - 31 1,599 51.581 52.44 - - - - 31 51.581 0.00%
2022-07-06 0 52.44 - - 51.94 52.96 7,091 373,974 52.739 52.44 - - 51.94 52.96 7,091 52.739 -0.49%
2022-07-05 0 52.70 - - 52.70 53.36 400 21,269 53.173 52.70 - - 52.70 53.36 400 53.173 -0.30%
2022-07-04 0 52.86 - - 52.72 52.90 2,045 108,043 52.833 52.86 - - 52.72 52.90 2,045 52.833 -0.15%
2022-06-30 0 52.94 - - 52.82 52.82 122 6,434 52.738 52.94 - - 52.82 52.82 122 52.738 0.30%
2022-06-29 0 52.78 - - 53.60 53.70 350 18,790 53.686 52.78 - - 53.60 53.70 350 53.686 -2.98%
2022-06-28 0 54.40 - 54.40 52.88 54.66 2,747 149,312 54.355 54.40 - 54.40 52.88 54.66 2,747 54.355 1.72%
2022-06-27 0 53.48 - - 52.66 53.50 4,990 266,103 53.327 53.48 - - 52.66 53.50 4,990 53.327 2.45%
2022-06-24 0 52.20 - - 52.14 52.20 155 8,085 52.161 52.20 - - 52.14 52.20 155 52.161 2.59%
2022-06-23 0 50.88 50.80 - - - 32 1,609 50.281 50.88 50.80 - - - 32 50.281 1.27%
2022-06-22 0 50.24 - - 50.20 50.26 186 9,342 50.226 50.24 - - 50.20 50.26 186 50.226 -2.52%
2022-06-21 0 51.54 - - 51.24 51.60 210 10,806 51.457 51.54 - - 51.24 51.60 210 51.457 0.62%
2022-06-20 0 51.22 - - 51.22 51.26 106 5,430 51.226 51.22 - - 51.22 51.26 106 51.226 0.51%
2022-06-17 0 50.96 - 51.26 - - 0 0 - 50.96 - 51.26 - - 0 - 1.15%
2022-06-16 0 50.38 - - - - 0 0 - 50.38 - - - - 0 - -0.87%
2022-06-15 0 50.82 - - 50.76 51.54 369 18,790 50.921 50.82 - - 50.76 51.54 369 50.921 1.28%
2022-06-14 0 50.18 - - 50.10 50.54 746 37,438 50.185 50.18 - - 50.10 50.54 746 50.185 -1.41%
2022-06-13 0 50.90 - 52.40 50.72 50.90 287 14,571 50.770 50.90 - 52.40 50.72 50.90 287 50.770 -2.38%
2022-06-10 0 52.14 - 52.40 51.22 52.32 250 12,906 51.624 52.14 - 52.40 51.22 52.32 250 51.624 0.93%
2022-06-09 0 51.66 - 52.04 51.58 51.68 342 17,638 51.573 51.66 - 52.04 51.58 51.68 342 51.573 -1.41%
2022-06-08 0 52.40 - - 52.22 52.52 1,056 55,360 52.424 52.40 - - 52.22 52.52 1,056 52.424 0.81%
2022-06-07 0 51.98 - - 51.94 52.06 311 16,178 52.019 51.98 - - 51.94 52.06 311 52.019 -0.99%
2022-06-06 0 52.50 52.50 - - - 0 0 - 52.50 52.50 - - - 0 - 4.42%
2022-06-02 0 50.28 - - - - 0 0 - 50.28 - - - - 0 - 0.52%
2022-06-01 0 50.02 - - 50.00 50.02 100 5,001 50.010 50.02 - - 50.00 50.02 100 50.010 -0.52%
2022-05-31 0 50.28 49.96 - - - 0 0 - 50.28 49.96 - - - 0 - 1.82%
2022-05-30 0 49.38 - 50.00 49.10 49.36 7,815 385,576 49.338 49.38 - 50.00 49.10 49.36 7,815 49.338 2.53%
2022-05-27 0 48.16 - - 48.14 48.42 16,953 819,227 48.323 48.16 - - 48.14 48.42 16,953 48.323 1.43%
2022-05-26 0 47.48 - - 47.14 47.48 1,639 77,529 47.303 47.48 - - 47.14 47.48 1,639 47.303 0.17%
2022-05-25 0 47.40 - - 47.24 47.60 412 19,526 47.393 47.40 - - 47.24 47.60 412 47.393 0.42%
2022-05-24 0 47.20 - - 47.04 47.92 333 15,806 47.466 47.20 - - 47.04 47.92 333 47.465 -3.20%
2022-05-23 0 48.76 - - 48.70 49.00 11,069 540,418 48.823 48.76 - - 48.70 49.00 11,069 48.823 -0.77%
2022-05-20 0 49.14 - - - - 71 3,422 48.197 49.14 - - - - 71 48.197 3.58%
2022-05-19 0 47.44 - - 47.44 47.58 527 25,023 47.482 47.44 - - 47.44 47.58 527 47.482 -0.75%
2022-05-18 0 47.80 - - 47.74 48.10 949 45,399 47.839 47.80 - - 47.74 48.10 949 47.839 1.01%
2022-05-17 0 47.32 - - 46.62 47.32 1,736 81,652 47.035 47.32 - - 46.62 47.32 1,736 47.035 3.00%
2022-05-16 0 45.94 - - 45.86 46.00 1,259 57,822 45.927 45.94 - - 45.86 46.00 1,259 45.927 -0.43%
2022-05-13 0 46.14 - 47.00 46.02 46.22 200 9,224 46.120 46.14 - 47.00 46.02 46.22 200 46.120 0.96%
2022-05-12 0 45.70 - - 45.70 45.98 21,165 968,995 45.783 45.70 - - 45.70 45.98 21,165 45.783 -2.39%
2022-05-11 0 46.82 - - 46.12 47.52 525 24,717 47.080 46.82 - - 46.12 47.52 525 47.080 4.14%
2022-05-10 0 44.96 - - 44.56 45.10 929 41,666 44.850 44.96 - - 44.56 45.10 929 44.850 -0.66%
2022-05-06 0 45.26 - - 45.26 46.54 333 15,203 45.655 45.26 - - 45.26 46.54 333 45.655 -5.04%
2022-05-05 0 47.66 47.00 - 47.66 47.66 50 2,383 47.660 47.66 47.00 - 47.66 47.66 50 47.660 0.76%
2022-05-04 0 47.30 47.00 - 47.14 47.46 894 42,240 47.248 47.30 47.00 - 47.14 47.46 894 47.248 0.04%
2022-05-03 0 47.28 - - 47.14 47.76 12,652 601,515 47.543 47.28 - - 47.14 47.76 12,652 47.543 -1.50%
2022-04-29 0 48.00 - - 46.22 48.00 837 39,954 47.735 48.00 - - 46.22 48.00 837 47.735 3.67%
2022-04-28 0 46.30 - - 45.40 46.32 14,292 656,056 45.904 46.30 - - 45.40 46.32 14,292 45.904 0.30%
2022-04-27 0 46.16 44.82 46.68 44.70 46.22 110,535 5,040,895 45.605 46.16 44.82 46.68 44.70 46.22 110,535 45.605 2.90%
2022-04-26 0 44.86 - - 44.84 45.96 32,670 1,484,977 45.454 44.86 - - 44.84 45.96 32,670 45.454 -0.71%
2022-04-25 0 45.18 - - 44.54 46.28 119,631 5,436,514 45.444 45.18 - - 44.54 46.28 119,631 45.444 -4.84%
2022-04-22 0 47.48 - - 46.60 47.80 24,400 1,148,263 47.060 47.48 - - 46.60 47.80 24,400 47.060 0.00%
2022-04-21 0 47.48 47.48 - 47.36 48.64 20,333 974,635 47.934 47.48 47.48 - 47.36 48.64 20,333 47.934 -1.94%
2022-04-20 0 48.42 - - 48.40 49.40 847 41,402 48.881 48.42 - - 48.40 49.40 847 48.881 -1.38%
2022-04-19 0 49.10 - 49.50 49.06 49.54 3,187 157,599 49.451 49.10 - 49.50 49.06 49.54 3,187 49.451 -1.37%
2022-04-14 0 49.78 - - 48.98 49.78 6,694 329,648 49.245 49.78 - - 48.98 49.78 6,694 49.245 1.76%
2022-04-13 0 48.92 - - 48.60 49.24 7,890 385,606 48.873 48.92 - - 48.60 49.24 7,890 48.873 0.16%
2022-04-12 0 48.84 - - 48.06 49.30 32,648 1,593,724 48.815 48.84 - - 48.06 49.30 32,648 48.815 0.78%
2022-04-11 0 48.46 - - 48.20 49.86 7,713 381,720 49.491 48.46 - - 48.20 49.86 7,713 49.490 -4.23%
2022-04-08 0 50.60 - 50.62 50.58 50.62 1,580 79,926 50.586 50.60 - 50.62 50.58 50.62 1,580 50.586 -0.04%
2022-04-07 0 50.62 - - 50.54 51.38 7,783 399,160 51.286 50.62 - - 50.54 51.38 7,783 51.286 -1.56%
2022-04-06 0 51.42 51.00 - 51.42 52.64 1,091 56,343 51.643 51.42 51.00 - 51.42 52.64 1,091 51.643 -2.83%
2022-04-04 0 52.92 52.70 - 52.54 53.02 21,625 1,140,507 52.740 52.92 52.70 - 52.54 53.02 21,625 52.740 1.11%
2022-04-01 0 52.34 51.40 - 51.44 52.38 5,406 278,992 51.608 52.34 51.40 - 51.44 52.38 5,406 51.608 0.65%
2022-03-31 0 52.00 51.80 - 51.80 52.24 874 45,442 51.993 52.00 51.80 - 51.80 52.24 874 51.993 -2.29%
2022-03-30 0 53.22 51.92 - 51.94 53.24 23,262 1,226,794 52.738 53.22 51.92 - 51.94 53.24 23,262 52.738 3.50%
2022-03-29 0 51.42 50.00 51.50 51.42 51.88 4,435 229,261 51.694 51.42 50.00 51.50 51.42 51.88 4,435 51.694 -0.39%
2022-03-28 0 51.62 51.60 - 50.86 51.86 20,771 1,068,266 51.431 51.62 51.60 - 50.86 51.86 20,771 51.431 -1.04%
2022-03-25 0 52.16 - - 52.04 52.74 2,490 130,935 52.584 52.16 - - 52.04 52.74 2,490 52.584 -2.80%
2022-03-24 0 53.66 52.74 - 53.52 53.92 10,393 558,739 53.761 53.66 52.74 - 53.52 53.92 10,393 53.761 -0.67%
2022-03-23 0 54.02 52.74 - 54.02 54.06 187 10,109 54.059 54.02 52.74 - 54.02 54.06 187 54.059 0.93%
2022-03-22 0 53.52 52.80 - 53.10 53.40 134 7,138 53.269 53.52 52.80 - 53.10 53.40 134 53.269 1.10%
2022-03-21 0 52.94 52.74 - 52.86 53.70 19,315 1,036,242 53.650 52.94 52.74 - 52.86 53.70 19,315 53.650 -1.05%
2022-03-18 0 53.50 - - 52.98 53.50 11,368 602,671 53.015 53.50 - - 52.98 53.50 11,368 53.015 -1.07%
2022-03-17 0 54.08 - - 53.30 54.12 7,283 388,682 53.368 54.08 - - 53.30 54.12 7,283 53.368 5.63%
2022-03-16 0 51.20 - - 48.02 51.20 58,206 2,879,772 49.476 51.20 - - 48.02 51.20 58,206 49.476 8.70%
2022-03-15 0 47.10 - - 46.78 50.12 76,215 3,707,021 48.639 47.10 - - 46.78 50.12 76,215 48.639 -5.23%
2022-03-14 0 49.70 - 58.50 49.68 51.46 15,795 795,193 50.345 49.70 - 58.50 49.68 51.46 15,795 50.345 -5.59%
2022-03-11 0 52.64 - 57.40 50.98 52.92 14,596 761,365 52.163 52.64 - 57.40 50.98 52.92 14,596 52.163 -0.98%
2022-03-10 0 53.16 - 53.16 53.02 53.54 1,621 86,449 53.331 53.16 - 53.16 53.02 53.54 1,621 53.331 2.90%
2022-03-09 0 51.66 50.50 52.00 50.00 51.00 150 7,600 50.667 51.66 50.50 52.00 50.00 51.00 150 50.667 -0.27%
2022-03-08 0 51.80 - - 51.78 53.20 9,018 470,639 52.189 51.80 - - 51.78 53.20 9,018 52.189 -2.52%
2022-03-07 0 53.14 - 61.60 52.88 53.52 2,396 127,277 53.121 53.14 - 61.60 52.88 53.52 2,396 53.121 -3.45%
2022-03-04 0 55.04 55.04 61.60 55.04 56.04 1,174 64,802 55.198 55.04 55.04 61.60 55.04 56.04 1,174 55.198 -2.72%
2022-03-03 0 56.58 - 61.60 56.52 56.90 2,492 141,443 56.759 56.58 - 61.60 56.52 56.90 2,492 56.759 -1.67%
2022-03-02 0 57.54 - 61.60 57.62 57.70 312 17,993 57.670 57.54 - 61.60 57.62 57.70 312 57.670 -1.30%
2022-03-01 0 58.30 - 61.60 58.30 58.40 900 52,509 58.343 58.30 - 61.60 58.30 58.40 900 58.343 0.10%
2022-02-28 0 58.24 - 61.60 57.80 58.20 147 8,530 58.027 58.24 - 61.60 57.80 58.20 147 58.027 0.03%
2022-02-25 0 58.22 58.14 59.00 58.10 58.44 11,400 664,776 58.314 58.22 58.14 59.00 58.10 58.44 11,400 58.314 1.39%
2022-02-24 0 57.42 - 61.60 57.06 57.92 24,610 1,415,278 57.508 57.42 - 61.60 57.06 57.92 24,610 57.508 -1.64%
2022-02-23 0 58.38 - 61.60 57.94 58.56 1,042 60,590 58.148 58.38 - 61.60 57.94 58.56 1,042 58.148 2.57%
2022-02-22 0 56.92 - 61.60 56.78 56.92 3,994 227,244 56.896 56.92 - 61.60 56.78 56.92 3,994 56.896 -2.06%
2022-02-21 0 58.12 56.84 61.60 57.84 58.10 970 56,222 57.961 58.12 56.84 61.60 57.84 58.10 970 57.961 -0.34%
2022-02-18 0 58.32 - 61.00 58.16 58.32 1,266 73,725 58.235 58.32 - 61.00 58.16 58.32 1,266 58.235 -0.85%
2022-02-17 0 58.82 - 61.00 58.34 58.94 1,598 93,785 58.689 58.82 - 61.00 58.34 58.94 1,598 58.689 0.96%
2022-02-16 0 58.26 - 58.46 58.20 58.72 1,646 96,189 58.438 58.26 - 58.46 58.20 58.72 1,646 58.438 0.28%
2022-02-15 0 58.10 - 59.00 57.04 58.10 1,195 68,974 57.719 58.10 - 59.00 57.04 58.10 1,195 57.719 2.61%
2022-02-14 0 56.62 - 59.00 56.50 56.98 8,095 459,805 56.801 56.62 - 59.00 56.50 56.98 8,095 56.801 -0.18%
2022-02-11 0 56.72 56.50 57.52 56.62 57.26 11,625 661,523 56.905 56.72 56.50 57.52 56.62 57.26 11,625 56.905 -1.43%
2022-02-10 0 57.54 57.48 57.68 57.02 57.72 9,663 555,489 57.486 57.54 57.48 57.68 57.02 57.72 9,663 57.486 -0.31%
2022-02-09 0 57.72 57.50 - 57.30 57.72 5,596 321,778 57.501 57.72 57.50 - 57.30 57.72 5,596 57.501 1.44%
2022-02-08 0 56.90 56.88 - 56.22 57.02 2,838 160,828 56.670 56.90 56.88 - 56.22 57.02 2,838 56.669 -3.33%
2022-02-07 0 58.86 - - 58.36 59.40 21,987 1,298,094 59.039 58.86 - - 58.36 59.40 21,987 59.039 -1.21%
2022-02-04 0 59.58 - 59.66 59.24 59.60 1,187 70,426 59.331 59.58 - 59.66 59.24 59.60 1,187 59.331 3.08%
2022-01-31 0 57.80 57.80 - - - 0 0 - 57.80 57.80 - - - 0 - 0.80%
2022-01-28 0 57.34 - - 57.28 58.50 12,762 736,321 57.696 57.34 - - 57.28 58.50 12,762 57.696 -2.85%
2022-01-27 0 59.02 58.90 60.26 58.90 59.92 8,593 509,705 59.316 59.02 58.90 60.26 58.90 59.92 8,593 59.316 -2.80%
2022-01-26 0 60.72 58.50 69.00 60.24 60.78 1,292 78,273 60.583 60.72 58.50 69.00 60.24 60.78 1,292 60.583 0.13%
2022-01-25 0 60.64 60.60 69.00 60.38 60.66 1,128 68,288 60.539 60.64 60.60 69.00 60.38 60.66 1,128 60.539 -2.23%
2022-01-24 0 62.02 61.20 69.00 61.94 62.12 2,284 141,613 62.002 62.02 61.20 69.00 61.94 62.12 2,284 62.002 -0.10%
2022-01-21 0 62.08 58.50 69.00 62.00 62.24 1,182 73,432 62.125 62.08 58.50 69.00 62.00 62.24 1,182 62.125 -0.96%
2022-01-20 0 62.68 - 69.00 62.42 62.74 1,286 80,428 62.541 62.68 - 69.00 62.42 62.74 1,286 62.541 0.97%
2022-01-19 0 62.08 58.00 69.00 61.98 62.18 1,828 113,461 62.068 62.08 58.00 69.00 61.98 62.18 1,828 62.068 -1.71%
2022-01-18 0 63.16 58.00 69.00 63.06 63.88 2,597 164,377 63.295 63.16 58.00 69.00 63.06 63.88 2,597 63.295 0.35%
2022-01-17 0 62.94 62.72 69.00 62.86 63.24 974 61,449 63.089 62.94 62.72 69.00 62.86 63.24 974 63.089 1.06%
2022-01-14 0 62.28 61.88 69.00 62.20 62.62 1,926 120,183 62.400 62.28 61.88 69.00 62.20 62.62 1,926 62.400 0.48%
2022-01-13 0 61.98 61.86 69.00 61.86 62.98 23,023 1,433,782 62.276 61.98 61.86 69.00 61.86 62.98 23,023 62.276 -1.12%
2022-01-12 0 62.68 62.62 69.00 62.46 62.78 7,863 491,777 62.543 62.68 62.62 69.00 62.46 62.78 7,863 62.543 1.89%
2022-01-11 0 61.52 61.40 69.00 61.40 62.58 2,301 141,801 61.626 61.52 61.40 69.00 61.40 62.58 2,301 61.626 -1.69%
2022-01-10 0 62.58 61.50 69.00 62.48 62.84 3,144 196,754 62.581 62.58 61.50 69.00 62.48 62.84 3,144 62.581 0.16%
2022-01-07 0 62.48 61.50 69.00 62.38 62.80 2,561 159,983 62.469 62.48 61.50 69.00 62.38 62.80 2,561 62.469 -0.76%
2022-01-06 0 62.96 - 69.00 62.20 63.26 2,098 131,670 62.760 62.96 - 69.00 62.20 63.26 2,098 62.760 -0.22%
2022-01-05 0 63.10 63.08 64.08 62.88 64.04 16,529 1,044,675 63.203 63.10 63.08 64.08 62.88 64.04 16,529 63.203 -3.34%
2022-01-04 0 65.28 64.58 68.50 64.52 65.76 14,749 962,794 65.279 65.28 64.58 68.50 64.52 65.76 14,749 65.279 -0.61%
2022-01-03 0 65.68 - 66.08 65.50 65.90 14,233 935,668 65.739 65.68 - 66.08 65.50 65.90 14,233 65.739 -0.09%
2021-12-31 0 65.74 - 68.50 65.74 65.74 65 4,270 65.692 65.74 - 68.50 65.74 65.74 65 65.692 0.74%
2021-12-30 0 65.26 63.50 68.50 65.04 66.04 35,153 2,300,093 65.431 65.26 63.50 68.50 65.04 66.04 35,153 65.431 0.31%
2021-12-29 0 65.06 65.04 69.00 64.96 65.68 12,034 786,266 65.337 65.06 65.04 69.00 64.96 65.68 12,034 65.337 -0.58%
2021-12-28 0 65.44 63.30 69.00 65.34 65.44 2,002 130,946 65.408 65.44 63.30 69.00 65.34 65.44 2,002 65.408 -0.43%
2021-12-24 0 65.72 65.50 66.04 65.66 66.06 563 37,010 65.737 65.72 65.50 66.04 65.66 66.06 563 65.737 -0.12%
2021-12-23 0 65.80 63.30 66.50 65.74 66.16 14,349 945,298 65.879 65.80 63.30 66.50 65.74 66.16 14,349 65.879 0.21%
2021-12-22 0 65.66 63.30 66.02 65.40 65.68 5,357 351,149 65.550 65.66 63.30 66.02 65.40 65.68 5,357 65.550 1.96%
2021-12-21 0 64.40 60.20 64.50 64.10 64.60 2,129 137,128 64.410 64.40 60.20 64.50 64.10 64.60 2,129 64.410 1.74%
2021-12-20 0 63.30 60.60 63.40 63.28 64.20 2,638 167,296 63.418 63.30 60.60 63.40 63.28 64.20 2,638 63.418 -3.15%
2021-12-17 0 65.36 65.36 69.00 65.24 65.68 4,146 271,091 65.386 65.36 65.36 69.00 65.24 65.68 4,146 65.386 -2.54%
2021-12-16 0 67.06 65.56 69.00 66.52 67.06 1,666 111,140 66.711 67.06 65.56 69.00 66.52 67.06 1,666 66.711 0.81%
2021-12-15 0 66.52 - 69.00 66.08 66.84 1,151 76,416 66.391 66.52 - 69.00 66.08 66.84 1,151 66.391 -0.78%
2021-12-14 0 67.04 - 69.00 67.04 68.14 16,947 1,138,465 67.178 67.04 - 69.00 67.04 68.14 16,947 67.178 -1.59%
2021-12-13 0 68.12 67.80 68.98 68.12 68.60 8,022 548,775 68.409 68.12 67.80 68.98 68.12 68.60 8,022 68.409 1.01%
2021-12-10 0 67.44 65.08 69.00 67.42 67.98 14,336 970,105 67.669 67.44 65.08 69.00 67.42 67.98 14,336 67.669 -0.91%
2021-12-09 0 68.06 65.08 68.30 67.94 68.20 8,275 563,405 68.085 68.06 65.08 68.30 67.94 68.20 8,275 68.085 1.70%
2021-12-08 0 66.92 66.60 68.00 65.58 67.08 4,982 332,310 66.702 66.92 66.60 68.00 65.58 67.08 4,982 66.702 2.04%
2021-12-07 0 65.58 65.50 65.70 65.02 65.74 2,691 175,445 65.197 65.58 65.50 65.70 65.02 65.74 2,691 65.197 1.36%
2021-12-06 0 64.70 - 66.00 64.70 65.50 1,003 65,202 65.007 64.70 - 66.00 64.70 65.50 1,003 65.007 -1.40%
2021-12-03 0 65.62 - - 65.24 65.76 1,469 96,287 65.546 65.62 - - 65.24 65.76 1,469 65.546 0.37%
2021-12-02 0 65.38 65.16 - 65.12 65.62 991 64,768 65.356 65.38 65.16 - 65.12 65.62 991 65.356 -0.03%
2021-12-01 0 65.40 - 65.54 65.20 65.70 3,649 239,516 65.639 65.40 - 65.54 65.20 65.70 3,649 65.639 0.83%
2021-11-30 0 64.86 - - 64.62 65.20 2,367 153,409 64.812 64.86 - - 64.62 65.20 2,367 64.812 0.00%
2021-11-29 0 64.86 64.74 65.26 64.66 65.28 2,003 129,873 64.839 64.86 64.74 65.26 64.66 65.28 2,003 64.839 0.50%
2021-11-26 0 64.54 - 65.24 64.46 65.38 31,443 2,053,652 65.314 64.54 - 65.24 64.46 65.38 31,443 65.313 -1.86%
2021-11-25 0 65.76 - 66.02 65.74 66.02 3,285 216,809 66.000 65.76 - 66.02 65.74 66.02 3,285 66.000 -0.54%
2021-11-24 0 66.12 - 67.18 66.08 67.14 21,726 1,446,149 66.563 66.12 - 67.18 66.08 67.14 21,726 66.563 -1.64%
2021-11-23 0 67.22 66.90 67.74 67.22 67.46 527 35,455 67.277 67.22 66.90 67.74 67.22 67.46 527 67.277 -1.06%
2021-11-22 0 67.94 66.90 - 67.38 68.10 3,523 238,992 67.838 67.94 66.90 - 67.38 68.10 3,523 67.838 1.49%
2021-11-19 0 66.94 - 67.20 66.54 67.18 3,475 232,394 66.876 66.94 - 67.20 66.54 67.18 3,475 66.876 1.39%
2021-11-18 0 66.02 - 66.62 65.62 66.34 10,736 707,326 65.884 66.02 - 66.62 65.62 66.34 10,736 65.884 -0.90%
2021-11-17 0 66.62 - - 66.34 66.98 1,036 68,891 66.497 66.62 - - 66.34 66.98 1,036 66.497 -0.15%
2021-11-16 0 66.72 - - 66.30 66.90 1,773 118,093 66.606 66.72 - - 66.30 66.90 1,773 66.606 0.63%
2021-11-15 0 66.30 - 66.54 66.10 66.48 1,315 87,088 66.227 66.30 - 66.54 66.10 66.48 1,315 66.227 -0.54%
2021-11-12 0 66.66 - 66.66 66.52 66.66 471 31,372 66.607 66.66 - 66.66 66.52 66.66 471 66.607 0.21%
2021-11-11 0 66.52 - 66.70 66.38 66.68 659 43,858 66.552 66.52 - 66.70 66.38 66.68 659 66.552 0.94%
2021-11-10 0 65.90 - 65.96 65.16 66.14 5,529 363,838 65.805 65.90 - 65.96 65.16 66.14 5,529 65.805 0.27%
2021-11-09 0 65.72 - 66.18 65.60 66.00 4,424 290,548 65.675 65.72 - 66.18 65.60 66.00 4,424 65.675 0.12%
2021-11-08 0 65.64 - 69.00 65.24 65.64 2,581 169,020 65.486 65.64 - 69.00 65.24 65.64 2,581 65.486 -0.12%
2021-11-05 0 65.72 - 69.00 65.70 66.24 4,268 280,659 65.759 65.72 - 69.00 65.70 66.24 4,268 65.759 -0.39%
2021-11-04 0 65.98 - 66.18 65.64 65.98 899 59,140 65.784 65.98 - 66.18 65.64 65.98 899 65.784 1.45%
2021-11-03 0 65.04 - 69.00 64.58 65.78 7,841 511,584 65.245 65.04 - 69.00 64.58 65.78 7,841 65.245 -1.57%
2021-11-02 0 66.08 64.80 - 65.60 66.46 2,547 168,473 66.146 66.08 64.80 - 65.60 66.46 2,547 66.146 0.73%
2021-11-01 0 65.60 64.90 67.30 64.90 66.10 9,667 632,395 65.418 65.60 64.90 67.30 64.90 66.10 9,667 65.418 1.05%
2021-10-29 0 64.92 64.00 65.20 64.00 65.20 1,278 82,915 64.879 64.92 64.00 65.20 64.00 65.20 1,278 64.879 1.41%
2021-10-28 0 64.02 62.00 64.56 63.72 64.02 412 26,306 63.850 64.02 62.00 64.56 63.72 64.02 412 63.850 0.28%
2021-10-27 0 63.84 63.48 66.20 63.64 63.90 3,753 239,456 63.804 63.84 63.48 66.20 63.64 63.90 3,753 63.804 -1.51%
2021-10-26 0 64.82 60.00 66.20 64.26 64.84 2,081 134,275 64.524 64.82 60.00 66.20 64.26 64.84 2,081 64.524 1.31%
2021-10-25 0 63.98 60.00 63.98 63.44 63.98 980 62,508 63.784 63.98 60.00 63.98 63.44 63.98 980 63.784 0.66%
2021-10-22 0 63.56 63.00 66.20 63.20 63.58 3,848 244,224 63.468 63.56 63.00 66.20 63.20 63.58 3,848 63.468 1.18%
2021-10-21 0 62.82 62.22 63.32 62.36 63.24 2,662 168,047 63.128 62.82 62.22 63.32 62.36 63.24 2,662 63.128 -0.76%
2021-10-20 0 63.30 - 66.20 63.18 63.66 5,746 364,854 63.497 63.30 - 66.20 63.18 63.66 5,746 63.497 -0.13%
2021-10-19 0 63.38 63.28 63.66 62.90 63.38 382 24,087 63.055 63.38 63.28 63.66 62.90 63.38 382 63.055 1.86%
2021-10-18 0 62.22 61.30 66.20 61.16 63.18 2,384 147,479 61.862 62.22 61.30 66.20 61.16 63.18 2,384 61.862 -0.38%
2021-10-15 0 62.46 61.20 66.20 61.00 62.46 2,314 143,538 62.030 62.46 61.20 66.20 61.00 62.46 2,314 62.030 3.72%
2021-10-12 0 60.22 60.10 66.20 60.04 60.84 582 35,101 60.311 60.22 60.10 66.20 60.04 60.84 582 60.311 -1.44%
2021-10-11 0 61.10 - 66.20 61.10 61.34 250 15,323 61.292 61.10 - 66.20 61.10 61.34 250 61.292 0.20%
2021-10-08 0 60.98 - 61.34 60.68 61.56 15,643 956,957 61.175 60.98 - 61.34 60.68 61.56 15,643 61.175 0.43%
2021-10-07 0 60.72 - 66.20 60.40 60.80 530 32,132 60.626 60.72 - 66.20 60.40 60.80 530 60.626 2.19%
2021-10-06 0 59.42 - 66.20 59.34 60.20 5,784 344,786 59.610 59.42 - 66.20 59.34 60.20 5,784 59.610 -1.62%
2021-10-05 0 60.40 60.00 60.90 59.70 60.82 10,490 632,666 60.311 60.40 60.00 60.90 59.70 60.82 10,490 60.311 0.03%
2021-10-04 0 60.38 - 66.20 60.38 60.38 150 9,057 60.380 60.38 - 66.20 60.38 60.38 150 60.380 -1.31%
2021-09-30 0 61.18 60.80 66.20 61.10 61.30 614 37,590 61.222 61.18 60.80 66.20 61.10 61.30 614 61.221 0.96%
2021-09-29 0 60.60 59.86 66.20 60.34 60.72 7,935 480,964 60.613 60.60 59.86 66.20 60.34 60.72 7,935 60.613 -1.01%
2021-09-28 0 61.22 59.86 61.22 61.12 61.38 1,428 87,435 61.229 61.22 59.86 61.22 61.12 61.38 1,428 61.229 -0.36%
2021-09-27 0 61.44 60.50 66.20 61.40 61.62 1,237 76,094 61.515 61.44 60.50 66.20 61.40 61.62 1,237 61.515 0.26%
2021-09-24 0 61.28 59.86 61.28 61.18 62.34 12,621 779,472 61.760 61.28 59.86 61.28 61.18 62.34 12,621 61.760 -0.07%
2021-09-23 0 61.32 59.86 61.48 61.26 61.68 128,400 7,869,838 61.292 61.32 59.86 61.48 61.26 61.68 128,400 61.292 0.86%
2021-09-21 0 60.80 59.86 66.20 60.50 60.76 150 9,088 60.587 60.80 59.86 66.20 60.50 60.76 150 60.587 0.33%
2021-09-20 0 60.60 60.30 66.20 59.84 60.60 950 57,316 60.333 60.60 60.30 66.20 59.84 60.60 950 60.333 -3.07%
2021-09-17 0 62.52 62.50 66.20 61.80 62.84 14,377 898,058 62.465 62.52 62.50 66.20 61.80 62.84 14,377 62.465 1.17%
2021-09-16 0 61.80 61.76 66.20 61.78 63.04 4,215 261,422 62.022 61.80 61.76 66.20 61.78 63.04 4,215 62.022 -2.52%
2021-09-15 0 63.40 63.00 66.20 63.06 64.34 1,148 72,839 63.449 63.40 63.00 66.20 63.06 64.34 1,148 63.449 -0.22%
2021-09-14 0 63.54 63.50 66.20 63.54 64.16 15,777 1,008,228 63.905 63.54 63.50 66.20 63.54 64.16 15,777 63.905 -0.84%
2021-09-13 0 64.08 63.90 66.20 63.90 65.42 7,705 494,302 64.153 64.08 63.90 66.20 63.90 65.42 7,705 64.153 -1.23%
2021-09-10 0 64.88 63.88 66.20 64.58 65.06 29,940 1,936,300 64.673 64.88 63.88 66.20 64.58 65.06 29,940 64.673 1.37%
2021-09-09 0 64.00 63.50 66.20 63.84 64.78 15,541 1,003,196 64.552 64.00 63.50 66.20 63.84 64.78 15,541 64.552 -1.02%
2021-09-08 0 64.66 63.50 65.48 64.50 65.18 2,442 158,066 64.728 64.66 63.50 65.48 64.50 65.18 2,442 64.728 -0.92%
2021-09-07 0 65.26 63.50 66.20 65.22 65.52 29,042 1,897,305 65.330 65.26 63.50 66.20 65.22 65.52 29,042 65.330 -0.58%
2021-09-06 0 65.64 - 66.20 64.74 65.64 2,376 155,442 65.422 65.64 - 66.20 64.74 65.64 2,376 65.422 1.67%
2021-09-03 0 64.56 - 66.20 64.24 65.04 2,735 176,373 64.487 64.56 - 66.20 64.24 65.04 2,735 64.487 -0.62%
2021-09-02 0 64.96 64.50 66.20 64.94 65.00 11,046 719,628 65.148 64.96 64.50 66.20 64.94 65.00 11,046 65.148 -0.15%
2021-09-01 0 65.06 - 66.20 64.48 65.22 1,555 101,207 65.085 65.06 - 66.20 64.48 65.22 1,555 65.085 -0.12%
2021-08-31 0 65.14 - 66.20 64.80 65.52 3,240 211,083 65.149 65.14 - 66.20 64.80 65.52 3,240 65.149 -1.00%
2021-08-30 0 65.80 - 66.20 65.72 66.04 1,888 124,284 65.828 65.80 - 66.20 65.72 66.04 1,888 65.828 1.26%
2021-08-27 0 64.98 64.70 66.20 64.72 64.98 11,923 771,680 64.722 64.98 64.70 66.20 64.72 64.98 11,923 64.722 1.66%
2021-08-26 0 63.92 63.68 67.00 63.62 64.30 6,612 422,187 63.852 63.92 63.68 67.00 63.62 64.30 6,612 63.852 -1.75%
2021-08-25 0 65.06 64.24 64.90 64.20 65.06 2,937 190,079 64.719 65.06 64.24 64.90 64.20 65.06 2,937 64.719 0.15%
2021-08-24 0 64.96 64.72 66.22 64.86 65.34 7,446 483,731 64.965 64.96 64.72 66.22 64.86 65.34 7,446 64.965 1.40%
2021-08-23 0 64.06 62.68 64.06 62.70 64.12 7,073 452,850 64.025 64.06 62.68 64.06 62.70 64.12 7,073 64.025 3.02%
2021-08-20 0 62.18 - 65.28 61.50 62.86 5,694 354,035 62.177 62.18 - 65.28 61.50 62.86 5,694 62.177 -2.32%
2021-08-19 0 63.66 - 66.22 63.66 64.50 3,048 195,203 64.043 63.66 - 66.22 63.66 64.50 3,048 64.043 -1.33%
2021-08-18 0 64.52 64.20 66.22 64.20 64.56 28,797 1,857,445 64.501 64.52 64.20 66.22 64.20 64.56 28,797 64.501 -0.22%
2021-08-17 0 64.66 64.48 65.00 64.28 66.10 144,491 9,542,646 66.043 64.66 64.48 65.00 64.28 66.10 144,491 66.043 -1.40%
2021-08-16 0 65.58 65.22 70.00 65.54 65.80 1,750 114,741 65.566 65.58 65.22 70.00 65.54 65.80 1,750 65.566 -0.67%
2021-08-13 0 66.02 65.22 66.26 66.02 67.10 4,647 307,316 66.132 66.02 65.22 66.26 66.02 67.10 4,647 66.132 -2.13%
2021-08-12 0 67.46 67.32 67.46 67.32 67.46 5,946 400,962 67.434 67.46 67.32 67.46 67.32 67.46 5,946 67.434 1.54%
2021-08-11 0 66.44 66.44 70.00 66.44 67.00 1,843 122,868 66.667 66.44 66.44 70.00 66.44 67.00 1,843 66.667 -1.42%
2021-08-10 0 67.40 66.30 67.40 66.22 67.58 3,628 242,894 66.950 67.40 66.30 67.40 66.22 67.58 3,628 66.950 0.90%
2021-08-09 0 66.80 66.80 67.20 66.74 67.16 2,488 166,442 66.898 66.80 66.80 67.20 66.74 67.16 2,488 66.898 -0.74%
2021-08-06 0 67.30 65.22 67.66 67.28 67.78 28,543 1,924,005 67.407 67.30 65.22 67.66 67.28 67.78 28,543 67.407 -1.23%
2021-08-05 0 68.14 67.50 70.00 67.88 68.52 6,542 447,298 68.373 68.14 67.50 70.00 67.88 68.52 6,542 68.373 0.15%
2021-08-04 0 68.04 67.64 68.04 67.26 68.12 3,148 213,598 67.852 68.04 67.64 68.04 67.26 68.12 3,148 67.852 2.81%
2021-08-03 0 66.18 65.22 66.36 66.12 66.80 16,246 1,080,286 66.496 66.18 65.22 66.36 66.12 66.80 16,246 66.496 -1.87%
2021-08-02 0 67.44 66.40 68.20 66.30 67.54 8,487 571,884 67.384 67.44 66.40 68.20 66.30 67.54 8,487 67.384 1.84%
2021-07-30 0 66.22 - 68.20 65.32 66.30 2,128 140,711 66.124 66.22 - 68.20 65.32 66.30 2,128 66.124 0.33%
2021-07-29 0 66.00 65.40 66.10 64.72 66.20 12,024 785,524 65.330 66.00 65.40 66.10 64.72 66.20 12,024 65.330 4.33%
2021-07-28 0 63.26 - 64.00 62.68 63.50 63,148 3,978,414 63.001 63.26 - 64.00 62.68 63.50 63,148 63.001 1.18%
2021-07-27 0 62.52 62.54 64.84 61.72 66.68 15,395 1,010,538 65.641 62.52 62.54 64.84 61.72 66.68 15,395 65.641 -4.55%
2021-07-26 0 65.50 65.20 65.50 64.34 66.40 33,329 2,177,492 65.333 65.50 65.20 65.50 64.34 66.40 33,329 65.333 -1.86%
2021-07-23 0 66.74 66.40 66.94 66.46 67.00 12,642 843,494 66.722 66.74 66.40 66.94 66.46 67.00 12,642 66.722 -1.24%
2021-07-22 0 67.58 - 68.16 67.20 68.14 20,988 1,420,103 67.663 67.58 - 68.16 67.20 68.14 20,988 67.663 0.36%
2021-07-21 0 67.34 66.00 67.52 67.28 67.92 6,926 468,467 67.639 67.34 66.00 67.52 67.28 67.92 6,926 67.639 0.45%
2021-07-20 0 67.04 66.00 70.00 66.32 67.68 14,222 954,114 67.087 67.04 66.00 70.00 66.32 67.68 14,222 67.087 0.51%
2021-07-19 0 66.70 66.60 67.26 66.40 67.54 7,628 512,338 67.165 66.70 66.60 67.26 66.40 67.54 7,628 67.165 -1.56%
2021-07-16 0 67.76 - 70.00 67.66 68.30 9,197 626,191 68.086 67.76 - 70.00 67.66 68.30 9,197 68.086 -1.08%
2021-07-15 0 68.50 67.50 70.00 67.76 69.00 23,434 1,603,502 68.426 68.50 67.50 70.00 67.76 69.00 23,434 68.426 0.47%
2021-07-14 0 68.18 - 70.00 68.00 68.64 3,989 271,839 68.147 68.18 - 70.00 68.00 68.64 3,989 68.147 -0.53%
2021-07-13 0 68.54 68.50 69.00 68.30 68.88 10,035 688,347 68.595 68.54 68.50 69.00 68.30 68.88 10,035 68.595 -0.75%
2021-07-12 0 69.06 69.00 69.38 68.72 69.42 13,342 921,624 69.077 69.06 69.00 69.38 68.72 69.42 13,342 69.077 1.50%
2021-07-09 0 68.04 - 68.50 67.54 68.50 1,323 90,388 68.321 68.04 - 68.50 67.54 68.50 1,323 68.320 0.29%
2021-07-08 0 67.84 - 68.26 67.82 68.26 2,890 196,244 67.905 67.84 - 68.26 67.82 68.26 2,890 67.904 -0.53%
2021-07-07 0 68.20 68.16 69.00 67.66 68.28 8,516 577,215 67.780 68.20 68.16 69.00 67.66 68.28 8,516 67.780 1.10%
2021-07-06 0 67.46 66.40 - 66.76 67.82 17,691 1,185,845 67.031 67.46 66.40 - 66.76 67.82 17,691 67.031 -0.35%
2021-07-05 0 67.70 67.40 - 67.22 67.72 3,849 259,749 67.485 67.70 67.40 - 67.22 67.72 3,849 67.485 2.70%
2021-07-02 0 65.92 65.88 67.00 65.92 66.28 1,787 118,242 66.168 65.92 65.88 67.00 65.92 66.28 1,787 66.168 -3.51%
2021-06-30 0 68.32 68.12 68.34 68.02 68.32 3,107 212,172 68.288 68.32 68.12 68.34 68.02 68.32 3,107 68.288 0.71%
2021-06-29 0 67.84 67.40 68.00 67.34 67.98 4,696 318,642 67.854 67.84 67.40 68.00 67.34 67.98 4,696 67.854 -0.64%
2021-06-28 0 68.28 68.12 68.30 68.06 68.34 12,547 855,910 68.216 68.28 68.12 68.30 68.06 68.34 12,547 68.216 0.32%
2021-06-25 0 68.06 68.00 - 67.88 68.14 1,641 111,608 68.012 68.06 68.00 - 67.88 68.14 1,641 68.012 1.58%
2021-06-24 0 67.00 67.00 - 66.52 67.08 17,773 1,189,510 66.928 67.00 67.00 - 66.52 67.08 17,773 66.928 0.66%
2021-06-23 0 66.56 66.02 66.80 66.50 66.56 291 19,347 66.485 66.56 66.02 66.80 66.50 66.56 291 66.485 2.34%
2021-06-22 0 65.04 64.96 66.80 64.80 65.26 5,281 343,537 65.052 65.04 64.96 66.80 64.80 65.26 5,281 65.052 0.37%
2021-06-21 0 64.80 60.04 66.80 64.40 64.88 3,423 221,526 64.717 64.80 60.04 66.80 64.40 64.88 3,423 64.717 -0.28%
2021-06-18 0 64.98 60.04 65.00 64.50 65.20 9,623 623,689 64.812 64.98 60.04 65.00 64.50 65.20 9,623 64.812 1.03%
2021-06-17 0 64.32 60.04 64.32 63.86 64.32 1,025 65,683 64.081 64.32 60.04 64.32 63.86 64.32 1,025 64.081 0.16%
2021-06-16 0 64.22 60.04 64.54 64.04 64.54 3,222 206,964 64.235 64.22 60.04 64.54 64.04 64.54 3,222 64.235 -3.92%
2021-06-15 0 66.84 66.10 66.98 64.64 66.86 332,990 21,990,164 66.039 66.84 66.10 66.98 64.64 66.86 332,990 66.039 1.89%
2021-06-11 0 65.60 60.04 67.00 65.60 65.60 150 9,840 65.600 65.60 60.04 67.00 65.60 65.60 150 65.600 0.15%
2021-06-10 0 65.50 60.04 67.00 65.02 65.82 700 45,766 65.380 65.50 60.04 67.00 65.02 65.82 700 65.380 0.92%
2021-06-09 0 64.90 60.04 65.00 64.64 64.64 300 19,392 64.640 64.90 60.04 65.00 64.64 64.64 300 64.640 0.28%
2021-06-08 0 64.72 64.70 65.70 64.70 65.70 6,750 437,287 64.783 64.72 64.70 65.70 64.70 65.70 6,750 64.783 -0.95%
2021-06-07 0 65.34 64.86 67.00 64.84 65.34 650 42,331 65.125 65.34 64.86 67.00 64.84 65.34 650 65.125 -0.15%
2021-06-04 0 65.44 65.20 67.00 65.64 65.90 10,400 682,842 65.658 65.44 65.20 67.00 65.64 65.90 10,400 65.658 -0.37%
2021-06-03 0 65.68 60.04 67.00 66.00 66.36 6,600 437,729 66.323 65.68 60.04 67.00 66.00 66.36 6,600 66.323 -0.64%
2021-06-02 0 66.10 65.40 66.12 66.36 66.40 2,100 139,364 66.364 66.10 65.40 66.12 66.36 66.40 2,100 66.364 -0.72%
2021-06-01 0 66.58 60.04 67.00 66.28 66.64 2,850 189,228 66.396 66.58 60.04 67.00 66.28 66.64 2,850 66.396 0.06%
2021-05-31 0 66.54 66.24 67.00 65.98 66.54 2,050 135,456 66.076 66.54 66.24 67.00 65.98 66.54 2,050 66.076 0.39%
2021-05-28 0 66.28 65.50 66.80 65.72 67.00 4,500 298,408 66.313 66.28 65.50 66.80 65.72 67.00 4,500 66.313 -0.45%
2021-05-27 0 66.58 66.50 66.58 65.46 66.58 5,450 361,653 66.358 66.58 66.50 66.58 65.46 66.58 5,450 66.358 1.62%
2021-05-26 0 65.52 65.46 66.50 65.52 65.78 8,550 561,023 65.617 65.52 65.46 66.50 65.52 65.78 8,550 65.617 -0.36%
2021-05-25 0 65.76 65.50 65.76 64.48 65.78 3,100 202,401 65.291 65.76 65.50 65.76 64.48 65.78 3,100 65.291 3.27%
2021-05-24 0 63.68 63.50 - 62.00 63.68 11,900 750,847 63.096 63.68 63.50 - 62.00 63.68 11,900 63.096 0.16%
2021-05-21 0 63.58 60.04 63.64 63.54 63.86 7,300 465,666 63.790 63.58 60.04 63.64 63.54 63.86 7,300 63.790 0.70%
2021-05-20 0 63.14 57.84 63.38 63.12 63.50 700 44,293 63.276 63.14 57.84 63.38 63.12 63.50 700 63.276 0.00%
2021-05-18 0 63.14 62.76 63.50 62.52 63.14 9,000 563,770 62.641 63.14 62.76 63.50 62.52 63.14 9,000 62.641 1.61%
2021-05-17 0 62.14 57.84 62.60 62.36 62.68 650 40,616 62.486 62.14 57.84 62.60 62.36 62.68 650 62.486 1.17%
2021-05-14 0 61.42 59.80 61.60 60.52 61.48 9,550 583,716 61.122 61.42 59.80 61.60 60.52 61.48 9,550 61.122 1.99%
2021-05-13 0 60.22 59.98 - 60.20 61.00 9,550 578,275 60.552 60.22 59.98 - 60.20 61.00 9,550 60.552 -3.09%
2021-05-12 0 62.14 57.84 - 61.68 61.68 200 12,336 61.680 62.14 57.84 - 61.68 61.68 200 61.680 0.52%
2021-05-11 0 61.82 61.70 61.86 60.90 62.10 3,500 215,094 61.455 61.82 61.70 61.86 60.90 62.10 3,500 61.455 -1.21%
2021-05-10 0 62.58 61.60 62.70 62.16 63.02 8,050 502,549 62.428 62.58 61.60 62.70 62.16 63.02 8,050 62.428 0.06%
2021-05-07 0 62.54 62.20 - 62.38 63.60 9,700 609,381 62.823 62.54 62.20 - 62.38 63.60 9,700 62.823 -2.13%
2021-05-06 0 63.90 63.90 - 63.68 64.08 5,850 374,417 64.003 63.90 63.90 - 63.68 64.08 5,850 64.003 0.63%
2021-05-05 0 63.50 63.50 64.20 63.50 64.16 150 9,586 63.907 63.50 63.50 64.20 63.50 64.16 150 63.907 -0.56%
2021-05-04 0 63.86 63.44 63.98 63.84 63.98 250 15,967 63.868 63.86 63.44 63.98 63.84 63.98 250 63.868 0.98%
2021-05-03 0 63.24 62.98 63.58 63.24 63.64 7,500 477,110 63.615 63.24 62.98 63.58 63.24 63.64 7,500 63.615 -1.25%
2021-04-30 0 64.04 63.50 - 64.00 64.16 750 48,058 64.077 64.04 63.50 - 64.00 64.16 750 64.077 -0.31%
2021-04-29 0 64.24 64.00 64.30 64.18 64.50 350 22,527 64.363 64.24 64.00 64.30 64.18 64.50 350 64.363 0.25%
2021-04-28 0 64.08 64.00 64.24 63.94 63.96 850 54,365 63.959 64.08 64.00 64.24 63.94 63.96 850 63.959 -0.03%
2021-04-27 0 64.10 63.66 64.16 63.34 64.26 2,250 143,435 63.749 64.10 63.66 64.16 63.34 64.26 2,250 63.749 -0.22%
2021-04-26 0 64.24 56.52 65.10 64.24 65.26 1,850 120,192 64.969 64.24 56.52 65.10 64.24 65.26 1,850 64.969 -0.40%
2021-04-23 0 64.50 62.50 64.80 64.40 64.72 2,650 170,842 64.469 64.50 62.50 64.80 64.40 64.72 2,650 64.469 0.47%
2021-04-22 0 64.20 63.94 66.00 63.56 64.56 10,500 674,211 64.211 64.20 63.94 66.00 63.56 64.56 10,500 64.211 1.01%
2021-04-21 0 63.56 63.38 66.00 63.16 63.40 550 34,750 63.182 63.56 63.38 66.00 63.16 63.40 550 63.182 0.25%
2021-04-20 0 63.40 57.02 63.92 - - 0 0 - 63.40 57.02 63.92 - - 0 - 0.00%
2021-04-19 0 63.40 63.40 63.50 61.36 63.40 10,650 669,875 62.899 63.40 63.40 63.50 61.36 63.40 10,650 62.899 3.09%
2021-04-16 0 61.50 60.68 62.00 61.50 61.50 200 12,300 61.500 61.50 60.68 62.00 61.50 61.50 200 61.500 0.16%
2021-04-15 0 61.40 60.46 65.00 60.46 61.50 14,900 903,120 60.612 61.40 60.46 65.00 60.46 61.50 14,900 60.612 -0.23%
2021-04-14 0 61.54 57.02 65.00 61.00 61.64 8,100 495,612 61.187 61.54 57.02 65.00 61.00 61.64 8,100 61.187 1.32%
2021-04-13 0 60.74 57.02 61.80 60.70 61.16 9,100 553,054 60.775 60.74 57.02 61.80 60.70 61.16 9,100 60.775 1.57%
2021-04-12 0 59.80 59.68 65.00 59.74 64.88 18,650 1,119,181 60.010 59.80 59.68 65.00 59.74 64.88 18,650 60.010 -2.03%
2021-04-09 0 61.04 61.00 - 61.00 61.84 850 52,090 61.282 61.04 61.00 - 61.00 61.84 850 61.282 -1.93%
2021-04-08 0 62.24 61.58 62.24 61.40 62.38 26,400 1,629,975 61.742 62.24 61.58 62.24 61.40 62.38 26,400 61.741 1.17%
2021-04-07 0 61.52 61.00 61.52 61.22 61.70 43,400 2,668,307 61.482 61.52 61.00 61.52 61.22 61.70 43,400 61.482 0.59%
2021-04-01 0 61.16 55.90 61.30 60.90 61.16 11,750 717,208 61.039 61.16 55.90 61.30 60.90 61.16 11,750 61.039 2.07%
2021-03-31 0 59.92 59.82 61.00 59.80 60.16 1,400 84,018 60.013 59.92 59.82 61.00 59.80 60.16 1,400 60.013 -0.56%
2021-03-30 0 60.26 59.90 60.26 59.16 60.38 16,500 988,478 59.908 60.26 59.90 60.26 59.16 60.38 16,500 59.908 3.04%
2021-03-29 0 58.48 58.28 - 58.40 59.04 7,600 445,599 58.631 58.48 58.28 - 58.40 59.04 7,600 58.631 -0.48%
2021-03-26 0 58.76 57.50 59.20 57.28 59.20 4,500 263,251 58.500 58.76 57.50 59.20 57.28 59.20 4,500 58.500 3.41%
2021-03-25 0 56.82 56.80 - 56.02 57.20 6,250 353,580 56.573 56.82 56.80 - 56.02 57.20 6,250 56.573 -0.77%
2021-03-24 0 57.26 57.20 57.30 57.06 58.08 22,300 1,277,809 57.301 57.26 57.20 57.30 57.06 58.08 22,300 57.301 -2.69%
2021-03-23 0 58.84 58.50 58.84 58.50 59.70 5,950 350,341 58.881 58.84 58.50 58.84 58.50 59.70 5,950 58.881 -1.44%
2021-03-22 0 59.70 59.66 - 59.40 60.12 23,700 1,416,025 59.748 59.70 59.66 - 59.40 60.12 23,700 59.748 0.17%
2021-03-19 0 59.60 59.58 60.16 59.30 60.44 40,250 2,399,465 59.614 59.60 59.58 60.16 59.30 60.44 40,250 59.614 -2.39%
2021-03-18 0 61.06 61.00 61.26 61.00 61.70 68,650 4,215,996 61.413 61.06 61.00 61.26 61.00 61.70 68,650 61.413 -0.36%
2021-03-17 0 61.28 61.28 61.30 59.66 61.34 73,000 4,422,712 60.585 61.28 61.28 61.30 59.66 61.34 73,000 60.585 1.42%
2021-03-16 0 60.42 60.00 - 59.74 60.70 42,800 2,580,298 60.287 60.42 60.00 - 59.74 60.70 42,800 60.287 0.90%
2021-03-15 0 59.88 59.64 - 59.50 61.16 74,950 4,535,445 60.513 59.88 59.64 - 59.50 61.16 74,950 60.513 -1.84%
2021-03-12 0 61.00 61.00 61.10 61.00 61.90 76,100 4,676,920 61.458 61.00 61.00 61.10 61.00 61.90 76,100 61.458 -0.36%
2021-03-11 0 61.22 60.58 - 60.58 65.00 54,800 3,333,622 60.833 61.22 60.58 - 60.58 65.00 54,800 60.833

Webb-site Database - Powered By Linux Group

Back to top