Global X China E-commerce and Logistics ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03124  2021-07-23  2024-09-24  2025-12-24
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-23 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-11-10 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-03-31 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-03-28 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-03-27 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-03-26 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-03-25 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-03-24 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-03-21 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-03-20 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-03-19 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-03-18 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-03-17 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-03-14 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-03-13 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-03-12 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-03-11 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-03-10 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-03-07 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-03-06 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-03-05 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-03-04 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-03-03 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-02-28 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-02-27 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-02-20 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-02-19 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-02-18 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-02-17 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-02-14 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-02-13 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-02-12 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-02-11 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-02-10 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-02-07 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-02-06 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-02-05 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-02-04 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-02-03 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-01-28 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-01-27 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-01-24 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-01-23 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-01-22 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-01-21 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-01-20 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-01-17 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-01-16 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-01-15 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-01-14 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-01-13 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-01-10 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-01-09 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-01-08 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-01-07 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-01-06 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-01-03 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2025-01-02 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-12-31 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-12-30 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-12-27 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-12-24 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-12-23 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-12-20 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-12-19 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-12-18 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-12-17 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-12-16 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-12-13 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-12-12 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-12-11 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-12-10 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-12-09 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-12-06 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-12-05 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-11-28 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-11-27 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 41.90 - - - - 0 - 0.00%
2024-09-24 0 41.90 - - 41.90 41.90 150 6,285 41.900 41.90 - - 41.90 41.90 150 41.900 -0.24%
2024-09-23 0 42.00 - 42.00 - - 0 0 - 42.00 - 42.00 - - 0 - -0.14%
2024-09-20 0 42.06 - 42.06 42.06 42.06 25,050 1,053,603 42.060 42.06 - 42.06 42.06 42.06 25,050 42.060 0.91%
2024-09-19 0 41.68 - - 40.20 41.68 25,200 1,026,004 40.714 41.68 - - 40.20 41.68 25,200 40.714 4.10%
2024-09-17 0 40.04 - - - - 0 0 - 40.04 - - - - 0 - 0.75%
2024-09-16 0 39.74 - - - - 0 0 - 39.74 - - - - 0 - 0.56%
2024-09-13 0 39.52 - - - - 0 0 - 39.52 - - - - 0 - 0.46%
2024-09-12 0 39.34 - - - - 0 0 - 39.34 - - - - 0 - 0.36%
2024-09-11 0 39.20 - - - - 0 0 - 39.20 - - - - 0 - 0.00%
2024-09-10 0 39.20 - - 39.20 39.20 50 1,960 39.200 39.20 - - 39.20 39.20 50 39.200 0.15%
2024-09-09 0 39.14 - - - - 0 0 - 39.14 - - - - 0 - -1.16%
2024-09-05 0 39.60 - - 39.60 39.60 250 9,900 39.600 39.60 - - 39.60 39.60 250 39.600 -0.55%
2024-09-04 0 39.82 - - - - 0 0 - 39.82 - - - - 0 - 0.15%
2024-09-03 0 39.76 - - - - 0 0 - 39.76 - - - - 0 - 0.05%
2024-09-02 0 39.74 - - - - 0 0 - 39.74 - - - - 0 - -0.65%
2024-08-30 0 40.00 - - - - 0 0 - 40.00 - - - - 0 - 1.78%
2024-08-29 0 39.30 - - - - 0 0 - 39.30 - - - - 0 - 0.00%
2024-08-28 0 39.30 - - - - 0 0 - 39.30 - - - - 0 - -1.55%
2024-08-27 0 39.92 - - - - 0 0 - 39.92 - - - - 0 - -2.35%
2024-08-26 0 40.88 - - - - 0 0 - 40.88 - - - - 0 - 0.00%
2024-08-23 0 40.88 - - - - 0 0 - 40.88 - - - - 0 - 0.00%
2024-08-22 0 40.88 40.50 - - - 0 0 - 40.88 40.50 - - - 0 - 0.74%
2024-08-21 0 40.58 - - - - 0 0 - 40.58 - - - - 0 - -1.17%
2024-08-20 0 41.06 - - - - 0 0 - 41.06 - - - - 0 - 0.00%
2024-08-19 0 41.06 - - - - 0 0 - 41.06 - - - - 0 - 0.88%
2024-08-16 0 40.70 - - - - 0 0 - 40.70 - - - - 0 - 2.16%
2024-08-15 0 39.84 - - 39.84 39.84 550 21,912 39.840 39.84 - - 39.84 39.84 550 39.840 0.15%
2024-08-14 0 39.78 39.78 - - - 0 0 - 39.78 39.78 - - - 0 - 0.00%
2024-08-13 0 39.78 - - - - 0 0 - 39.78 - - - - 0 - 0.35%
2024-08-12 0 39.64 - - - - 0 0 - 39.64 - - - - 0 - 0.00%
2024-08-09 0 39.64 - - - - 0 0 - 39.64 - - - - 0 - 0.25%
2024-08-08 0 39.54 - - 39.54 39.54 250 9,885 39.540 39.54 - - 39.54 39.54 250 39.540 -0.10%
2024-08-07 0 39.58 - - - - 0 0 - 39.58 - - - - 0 - 0.41%
2024-08-06 0 39.42 39.42 - - - 0 0 - 39.42 39.42 - - - 0 - 0.05%
2024-08-05 0 39.40 - - - - 0 0 - 39.40 - - - - 0 - -0.25%
2024-08-02 0 39.50 - - - - 0 0 - 39.50 - - - - 0 - -1.25%
2024-08-01 0 40.00 40.00 - - - 0 0 - 40.00 40.00 - - - 0 - 0.05%
2024-07-31 0 39.98 - - - - 0 0 - 39.98 - - - - 0 - 1.52%
2024-07-30 0 39.38 - - - - 0 0 - 39.38 - - - - 0 - -0.61%
2024-07-29 0 39.62 - - - - 0 0 - 39.62 - - - - 0 - 0.05%
2024-07-26 0 39.60 - - - - 0 0 - 39.60 - - - - 0 - -0.25%
2024-07-25 0 39.70 - - - - 0 0 - 39.70 - - - - 0 - -0.45%
2024-07-24 0 39.88 - - - - 0 0 - 39.88 - - - - 0 - -0.80%
2024-07-23 0 40.20 - - - - 0 0 - 40.20 - - - - 0 - -0.40%
2024-07-22 0 40.36 - - - - 0 0 - 40.36 - - - - 0 - 0.60%
2024-07-19 0 40.12 - - - - 0 0 - 40.12 - - - - 0 - -0.99%
2024-07-18 0 40.52 - - - - 0 0 - 40.52 - - - - 0 - 0.10%
2024-07-17 0 40.48 40.44 - - - 0 0 - 40.48 40.44 - - - 0 - 0.00%
2024-07-16 0 40.48 - - - - 0 0 - 40.48 - - - - 0 - -0.83%
2024-07-15 0 40.82 - - - - 0 0 - 40.82 - - - - 0 - -0.73%
2024-07-12 0 41.12 - - - - 0 0 - 41.12 - - - - 0 - 1.18%
2024-07-11 0 40.64 40.56 - - - 0 0 - 40.64 40.56 - - - 0 - 0.74%
2024-07-10 0 40.34 - - 40.60 40.60 150 6,090 40.600 40.34 - - 40.60 40.60 150 40.600 0.05%
2024-07-09 0 40.32 - - - - 0 0 - 40.32 - - - - 0 - 0.00%
2024-07-08 0 40.32 - - - - 0 0 - 40.32 - - - - 0 - -1.61%
2024-07-05 0 40.98 - - - - 0 0 - 40.98 - - - - 0 - -0.10%
2024-07-04 0 41.02 - - - - 0 0 - 41.02 - - - - 0 - 0.24%
2024-07-03 0 40.92 - - - - 0 0 - 40.92 - - - - 0 - 0.59%
2024-07-02 0 40.68 - - - - 0 0 - 40.68 - - - - 0 - 0.00%
2024-06-28 0 40.68 - - - - 0 0 - 40.68 - - - - 0 - 0.00%
2024-06-27 0 40.68 - - 40.76 40.76 250 10,190 40.760 40.68 - - 40.76 40.76 250 40.760 -1.64%
2024-06-26 0 41.36 - - - - 0 0 - 41.36 - - - - 0 - -0.29%
2024-06-25 0 41.48 - - - - 0 0 - 41.48 - - - - 0 - 0.00%
2024-06-24 0 41.48 - - - - 0 0 - 41.48 - - - - 0 - -0.72%
2024-06-21 0 41.78 - - - - 0 0 - 41.78 - - - - 0 - -0.90%
2024-06-20 0 42.16 - - 42.16 42.16 500 21,080 42.160 42.16 - - 42.16 42.16 500 42.160 -0.75%
2024-06-19 0 42.48 - - - - 0 0 - 42.48 - - - - 0 - 0.90%
2024-06-18 0 42.10 - - - - 0 0 - 42.10 - - - - 0 - 0.00%
2024-06-17 0 42.10 40.00 - - - 0 0 - 42.10 40.00 - - - 0 - -0.33%
2024-06-14 0 42.24 - - - - 0 0 - 42.24 - - - - 0 - -0.24%
2024-06-13 0 42.34 - - 42.24 42.24 250 10,560 42.240 42.34 - - 42.24 42.24 250 42.240 -0.33%
2024-06-12 0 42.48 - - - - 0 0 - 42.48 - - - - 0 - -0.47%
2024-06-11 0 42.68 - - - - 0 0 - 42.68 - - - - 0 - -1.43%
2024-06-07 0 43.30 - - 43.30 43.30 4,000 173,200 43.300 43.30 - - 43.30 43.30 4,000 43.300 0.19%
2024-06-06 0 43.22 - - 43.26 43.26 250 10,815 43.260 43.22 - - 43.26 43.26 250 43.260 -0.41%
2024-06-05 0 43.40 - - 43.50 43.50 350 15,225 43.500 43.40 - - 43.50 43.50 350 43.500 0.37%
2024-06-04 0 43.24 - - - - 0 0 - 43.24 - - - - 0 - 0.98%
2024-06-03 0 42.82 - - - - 0 0 - 42.82 - - - - 0 - 1.33%
2024-05-31 0 42.26 41.90 - - - 0 0 - 42.26 41.90 - - - 0 - -0.80%
2024-05-30 0 42.60 41.90 - 42.60 42.60 100 4,260 42.600 42.60 41.90 - 42.60 42.60 100 42.600 -1.62%
2024-05-29 0 43.30 42.60 - 43.36 43.36 250 10,840 43.360 43.30 42.60 - 43.36 43.36 250 43.360 -1.05%
2024-05-28 0 43.76 - - - - 0 0 - 43.76 - - - - 0 - 0.00%
2024-05-27 0 43.76 - - - - 0 0 - 43.76 - - - - 0 - 1.20%
2024-05-24 0 43.24 - - 43.36 43.50 250 10,855 43.420 43.24 - - 43.36 43.50 250 43.420 -1.01%
2024-05-23 0 43.68 43.50 - 43.82 43.82 50 2,191 43.820 43.68 43.50 - 43.82 43.82 50 43.820 -1.27%
2024-05-22 0 44.24 43.50 - - - 0 0 - 44.24 43.50 - - - 0 - -0.54%
2024-05-21 0 44.48 43.50 45.00 - - 0 0 - 44.48 43.50 45.00 - - 0 - -0.71%
2024-05-20 0 44.80 44.80 - - - 0 0 - 44.80 44.80 - - - 0 - 0.54%
2024-05-17 0 44.56 44.56 - 44.30 44.38 16,250 720,515 44.339 44.56 44.56 - 44.30 44.38 16,250 44.339 1.87%
2024-05-16 0 43.74 - - - - 0 0 - 43.74 - - - - 0 - 0.00%
2024-05-14 0 43.74 43.50 - 43.74 43.74 50 2,187 43.740 43.74 43.50 - 43.74 43.74 50 43.740 1.06%
2024-05-13 0 43.28 - - 42.60 43.28 10,100 433,708 42.941 43.28 - - 42.60 43.28 10,100 42.941 1.84%
2024-05-10 0 42.50 - - - - 0 0 - 42.50 - - - - 0 - 0.00%
2024-05-09 0 42.50 - - - - 0 0 - 42.50 - - - - 0 - 1.97%
2024-05-08 0 41.68 40.00 - - - 0 0 - 41.68 40.00 - - - 0 - -0.38%
2024-05-07 0 41.84 - - 41.76 41.76 800 33,408 41.760 41.84 - - 41.76 41.76 800 41.760 -1.09%
2024-05-06 0 42.30 - - - - 0 0 - 42.30 - - - - 0 - 0.19%
2024-05-03 0 42.22 40.00 - - - 0 0 - 42.22 40.00 - - - 0 - 2.08%
2024-05-02 0 41.36 40.00 - - - 0 0 - 41.36 40.00 - - - 0 - 1.37%
2024-04-30 0 40.80 - - 40.80 41.00 250 10,240 40.960 40.80 - - 40.80 41.00 250 40.960 -0.44%
2024-04-29 0 40.98 - 41.00 - - 0 0 - 40.98 - 41.00 - - 0 - -0.10%
2024-04-26 0 41.02 - - - - 0 0 - 41.02 - - - - 0 - 1.38%
2024-04-25 0 40.46 40.44 40.80 - - 0 0 - 40.46 40.44 40.80 - - 0 - 0.70%
2024-04-24 0 40.18 - - 40.16 40.16 1,200 48,192 40.160 40.18 - - 40.16 40.16 1,200 40.160 1.93%
2024-04-23 0 39.42 - - - - 0 0 - 39.42 - - - - 0 - 1.49%
2024-04-22 0 38.84 - - - - 0 0 - 38.84 - - - - 0 - 1.25%
2024-04-19 0 38.36 - - - - 0 0 - 38.36 - - - - 0 - -0.36%
2024-04-18 0 38.50 38.50 - - - 0 0 - 38.50 38.50 - - - 0 - 0.05%
2024-04-17 0 38.48 - - - - 0 0 - 38.48 - - - - 0 - 0.73%
2024-04-16 0 38.20 - - 38.14 38.54 32,800 1,255,162 38.267 38.20 - - 38.14 38.54 32,800 38.267 -2.50%
2024-04-15 0 39.18 - - - - 0 0 - 39.18 - - - - 0 - -0.10%
2024-04-12 0 39.22 - - - - 0 0 - 39.22 - - - - 0 - -0.71%
2024-04-11 0 39.50 39.36 - - - 0 0 - 39.50 39.36 - - - 0 - 0.00%
2024-04-10 0 39.50 - - 39.50 39.50 1,200 47,400 39.500 39.50 - - 39.50 39.50 1,200 39.500 1.80%
2024-04-09 0 38.80 38.80 - - - 0 0 - 38.80 38.80 - - - 0 - 0.00%
2024-04-08 0 38.80 38.80 - - - 0 0 - 38.80 38.80 - - - 0 - 0.26%
2024-04-05 0 38.70 - - 38.56 38.56 200 7,712 38.560 38.70 - - 38.56 38.56 200 38.560 -0.82%
2024-04-03 0 39.02 - - - - 0 0 - 39.02 - - - - 0 - -0.51%
2024-04-02 0 39.22 - - - - 0 0 - 39.22 - - - - 0 - 1.66%
2024-03-28 0 38.58 - - 38.58 38.58 500 19,290 38.580 38.58 - - 38.58 38.58 500 38.580 1.47%
2024-03-27 0 38.02 - - - - 0 0 - 38.02 - - - - 0 - -0.83%
2024-03-26 0 38.34 - - - - 0 0 - 38.34 - - - - 0 - 0.16%
2024-03-25 0 38.28 - - - - 0 0 - 38.28 - - - - 0 - 0.00%
2024-03-22 0 38.28 - - 39.00 39.00 250 9,750 39.000 38.28 - - 39.00 39.00 250 39.000 -2.79%
2024-03-21 0 39.38 39.38 - - - 0 0 - 39.38 39.38 - - - 0 - 0.87%
2024-03-20 0 39.04 - - - - 0 0 - 39.04 - - - - 0 - 0.77%
2024-03-19 0 38.74 - - - - 0 0 - 38.74 - - - - 0 - -0.82%
2024-03-18 0 39.06 - - - - 0 0 - 39.06 - - - - 0 - 0.21%
2024-03-15 0 38.98 - - - - 0 0 - 38.98 - - - - 0 - -0.05%
2024-03-14 0 39.00 - - 39.00 39.02 500 19,505 39.010 39.00 - - 39.00 39.02 500 39.010 1.09%
2024-03-13 0 38.58 - - - - 0 0 - 38.58 - - - - 0 - 0.26%
2024-03-12 0 38.48 - - - - 0 0 - 38.48 - - - - 0 - 1.64%
2024-03-11 0 37.86 - - - - 0 0 - 37.86 - - - - 0 - 1.45%
2024-03-08 0 37.32 - - - - 0 0 - 37.32 - - - - 0 - 0.11%
2024-03-07 0 37.28 - 37.28 - - 0 0 - 37.28 - 37.28 - - 0 - -0.75%
2024-03-06 0 37.56 - - - - 0 0 - 37.56 - - - - 0 - 0.59%
2024-03-05 0 37.34 - - - - 0 0 - 37.34 - - - - 0 - -1.74%
2024-03-04 0 38.00 - - - - 0 0 - 38.00 - - - - 0 - 0.48%
2024-03-01 0 37.82 - - - - 0 0 - 37.82 - - - - 0 - 0.48%
2024-02-29 0 37.64 37.64 - - - 0 0 - 37.64 37.64 - - - 0 - 1.13%
2024-02-28 0 37.22 - - - - 0 0 - 37.22 - - - - 0 - -1.06%
2024-02-27 0 37.62 - - - - 0 0 - 37.62 - - - - 0 - 0.21%
2024-02-26 0 37.54 - - - - 0 0 - 37.54 - - - - 0 - -0.69%
2024-02-23 0 37.80 37.80 - - - 0 0 - 37.80 37.80 - - - 0 - 0.00%
2024-02-22 0 37.80 - - - - 0 0 - 37.80 - - - - 0 - 0.59%
2024-02-21 0 37.58 36.00 - - - 0 0 - 37.58 36.00 - - - 0 - 1.57%
2024-02-20 0 37.00 36.00 - - - 0 0 - 37.00 36.00 - - - 0 - 0.38%
2024-02-19 0 36.86 36.00 - - - 0 0 - 36.86 36.00 - - - 0 - -0.81%
2024-02-16 0 37.16 36.00 - - - 0 0 - 37.16 36.00 - - - 0 - 2.54%
2024-02-15 0 36.24 36.00 - - - 0 0 - 36.24 36.00 - - - 0 - 0.61%
2024-02-14 0 36.02 - - - - 0 0 - 36.02 - - - - 0 - 1.18%
2024-02-09 0 35.60 - - - - 0 0 - 35.60 - - - - 0 - -1.28%
2024-02-08 0 36.06 - - 36.06 36.36 16,000 579,360 36.210 36.06 - - 36.06 36.36 16,000 36.210 0.28%
2024-02-07 0 35.96 - - - - 0 0 - 35.96 - - - - 0 - 0.00%
2024-02-06 0 35.96 - - 35.42 35.96 48,000 1,714,080 35.710 35.96 - - 35.42 35.96 48,000 35.710 4.05%
2024-02-05 0 34.56 - - 34.24 34.56 16,000 552,416 34.526 34.56 - - 34.24 34.56 16,000 34.526 -0.86%
2024-02-02 0 34.86 - - 34.90 35.50 300 10,500 35.000 34.86 - - 34.90 35.50 300 35.000 -0.11%
2024-02-01 0 34.90 34.90 - - - 0 0 - 34.90 34.90 - - - 0 - 0.00%
2024-01-31 0 34.90 - - - - 0 0 - 34.90 - - - - 0 - -1.08%
2024-01-30 0 35.28 - - - - 0 0 - 35.28 - - - - 0 - -3.18%
2024-01-29 0 36.44 - - - - 0 0 - 36.44 - - - - 0 - 0.28%
2024-01-26 0 36.34 - - - - 0 0 - 36.34 - - - - 0 - -0.98%
2024-01-25 0 36.70 - - - - 0 0 - 36.70 - - - - 0 - 1.61%
2024-01-24 0 36.12 - - 36.12 36.20 10,000 361,600 36.160 36.12 - - 36.12 36.20 10,000 36.160 2.44%
2024-01-23 0 35.26 - - 34.54 35.34 10,000 349,400 34.940 35.26 - - 34.54 35.34 10,000 34.940 2.44%
2024-01-22 0 34.42 - - - - 0 0 - 34.42 - - - - 0 - -2.77%
2024-01-19 0 35.40 - - - - 0 0 - 35.40 - - - - 0 - -0.51%
2024-01-18 0 35.58 - - - - 0 0 - 35.58 - - - - 0 - 0.23%
2024-01-17 0 35.50 - - - - 0 0 - 35.50 - - - - 0 - -3.53%
2024-01-16 0 36.80 - - - - 0 0 - 36.80 - - - - 0 - -0.76%
2024-01-15 0 37.08 - - - - 0 0 - 37.08 - - - - 0 - 0.00%
2024-01-12 0 37.08 - - - - 0 0 - 37.08 - - - - 0 - 0.00%
2024-01-11 0 37.08 - - - - 0 0 - 37.08 - - - - 0 - 1.20%
2024-01-10 0 36.64 - - 36.54 36.84 300 11,007 36.690 36.64 - - 36.54 36.84 300 36.690 -0.54%
2024-01-09 0 36.84 - - - - 0 0 - 36.84 - - - - 0 - -0.54%
2024-01-08 0 37.04 - - - - 0 0 - 37.04 - - - - 0 - -2.01%
2024-01-05 0 37.80 - - - - 0 0 - 37.80 - - - - 0 - -0.58%
2024-01-04 0 38.02 - - - - 0 0 - 38.02 - - - - 0 - 0.00%
2024-01-03 0 38.02 - - - - 0 0 - 38.02 - - - - 0 - -0.78%
2024-01-02 0 38.32 - - - - 0 0 - 38.32 - - - - 0 - -0.57%
2023-12-29 0 38.54 - - - - 0 0 - 38.54 - - - - 0 - 0.00%
2023-12-28 0 38.54 - - 38.54 38.58 1,900 73,264 38.560 38.54 - - 38.54 38.58 1,900 38.560 3.10%
2023-12-27 0 37.38 - - - - 0 0 - 37.38 - - - - 0 - 0.05%
2023-12-22 0 37.36 - - 37.34 37.56 16,000 599,280 37.455 37.36 - - 37.34 37.56 16,000 37.455 -1.11%
2023-12-21 0 37.78 - - - - 0 0 - 37.78 - - - - 0 - 0.21%
2023-12-20 0 37.70 - - - - 0 0 - 37.70 - - - - 0 - -0.16%
2023-12-19 0 37.76 - - 37.76 37.78 2,100 79,317 37.770 37.76 - - 37.76 37.78 2,100 37.770 -0.53%
2023-12-18 0 37.96 - - - - 0 0 - 37.96 - - - - 0 - 0.00%
2023-12-15 0 37.96 - - - - 0 0 - 37.96 - - - - 0 - 1.50%
2023-12-14 0 37.40 - - - - 0 0 - 37.40 - - - - 0 - 0.00%
2023-12-13 0 37.40 - - - - 0 0 - 37.40 - - - - 0 - -0.48%
2023-12-12 0 37.58 - - - - 0 0 - 37.58 - - - - 0 - 0.75%
2023-12-11 0 37.30 - - - - 0 0 - 37.30 - - - - 0 - -0.69%
2023-12-08 0 37.56 - - - - 0 0 - 37.56 - - - - 0 - -0.21%
2023-12-07 0 37.64 - - - - 0 0 - 37.64 - - - - 0 - -0.37%
2023-12-06 0 37.78 - - 37.78 37.78 16,201 612,073 37.780 37.78 - - 37.78 37.78 16,201 37.780 0.85%
2023-12-05 0 37.46 - - - - 0 0 - 37.46 - - - - 0 - -2.04%
2023-12-04 0 38.24 - - - - 0 0 - 38.24 - - - - 0 - -0.42%
2023-12-01 0 38.40 - - - - 0 0 - 38.40 - - - - 0 - -0.16%
2023-11-30 0 38.46 - - 38.40 38.40 15,620 599,800 38.400 38.46 - - 38.40 38.40 15,620 38.399 0.21%
2023-11-29 0 38.38 - - - - 0 0 - 38.38 - - - - 0 - 0.00%
2023-11-28 0 38.38 - - - - 0 0 - 38.38 - - - - 0 - -0.62%
2023-11-27 0 38.62 - - - - 0 0 - 38.62 - - - - 0 - 0.00%
2023-11-24 0 38.62 - - - - 0 0 - 38.62 - - - - 0 - -0.92%
2023-11-23 0 38.98 - - - - 0 0 - 38.98 - - - - 0 - 0.88%
2023-11-22 0 38.64 - - - - 0 0 - 38.64 - - - - 0 - 0.00%
2023-11-21 0 38.64 - - - - 0 0 - 38.64 - - - - 0 - 1.95%
2023-11-20 0 37.90 - - - - 0 0 - 37.90 - - - - 0 - 1.17%
2023-11-17 0 37.46 - - - - 0 0 - 37.46 - - - - 0 - -1.78%
2023-11-16 0 38.14 - - - - 0 0 - 38.14 - - - - 0 - -0.05%
2023-11-15 0 38.16 - - - - 0 0 - 38.16 - - - - 0 - 2.31%
2023-11-14 0 37.30 - - - - 0 0 - 37.30 - - - - 0 - -0.32%
2023-11-13 0 37.42 - - - - 0 0 - 37.42 - - - - 0 - 1.03%
2023-11-10 0 37.04 - - - - 0 0 - 37.04 - - - - 0 - -1.70%
2023-11-09 0 37.68 - - - - 0 0 - 37.68 - - - - 0 - -0.26%
2023-11-08 0 37.78 - - - - 0 0 - 37.78 - - - - 0 - -0.32%
2023-11-07 0 37.90 - - - - 0 0 - 37.90 - - - - 0 - -1.10%
2023-11-06 0 38.32 38.30 38.50 - - 0 0 - 38.32 38.30 38.50 - - 0 - 2.02%
2023-11-03 0 37.56 - - - - 0 0 - 37.56 - - - - 0 - 1.84%
2023-11-02 0 36.88 - - - - 0 0 - 36.88 - - - - 0 - 0.49%
2023-11-01 0 36.70 - - 36.58 36.58 50 1,829 36.580 36.70 - - 36.58 36.58 50 36.580 -1.45%
2023-10-31 0 37.24 - - - - 0 0 - 37.24 - - - - 0 - -1.53%
2023-10-30 0 37.82 - - - - 0 0 - 37.82 - - - - 0 - 0.53%
2023-10-27 0 37.62 37.38 - - - 0 0 - 37.62 37.38 - - - 0 - 1.62%
2023-10-26 0 37.02 - - - - 0 0 - 37.02 - - - - 0 - 0.11%
2023-10-25 0 36.98 - - - - 0 0 - 36.98 - - - - 0 - 1.04%
2023-10-24 0 36.60 - - - - 0 0 - 36.60 - - - - 0 - -0.54%
2023-10-20 0 36.80 - - - - 0 0 - 36.80 - - - - 0 - -0.70%
2023-10-19 0 37.06 - - - - 0 0 - 37.06 - - - - 0 - -2.47%
2023-10-18 0 38.00 - - - - 0 0 - 38.00 - - - - 0 - 0.00%
2023-10-17 0 38.00 - - - - 0 0 - 38.00 - - - - 0 - 0.00%
2023-10-16 0 38.00 - - - - 0 0 - 38.00 - - - - 0 - 0.00%
2023-10-13 0 38.00 - - 38.00 38.00 100 3,800 38.000 38.00 - - 38.00 38.00 100 38.000 -2.96%
2023-10-12 0 39.16 - - - - 0 0 - 39.16 - - - - 0 - 0.56%
2023-10-11 0 38.94 - - - - 0 0 - 38.94 - - - - 0 - 0.46%
2023-10-10 0 38.76 - - - - 0 0 - 38.76 - - - - 0 - 0.16%
2023-10-09 0 38.70 - - - - 0 0 - 38.70 - - - - 0 - 0.52%
2023-10-06 0 38.50 - - - - 0 0 - 38.50 - - - - 0 - 1.05%
2023-10-05 0 38.10 - - - - 0 0 - 38.10 - - - - 0 - 0.00%
2023-10-04 0 38.10 - - - - 0 0 - 38.10 - - - - 0 - -0.73%
2023-10-03 0 38.38 - - - - 0 0 - 38.38 - - - - 0 - -2.24%
2023-09-29 0 39.26 - - - - 0 0 - 39.26 - - - - 0 - 1.97%
2023-09-28 0 38.50 - - - - 0 0 - 38.50 - - - - 0 - -0.05%
2023-09-27 0 38.52 38.50 - - - 0 0 - 38.52 38.50 - - - 0 - 0.00%
2023-09-26 0 38.52 - - - - 0 0 - 38.52 - - - - 0 - -0.47%
2023-09-25 0 38.70 38.50 - - - 0 0 - 38.70 38.50 - - - 0 - -1.28%
2023-09-22 0 39.20 - - - - 0 0 - 39.20 - - - - 0 - 1.77%
2023-09-21 0 38.52 - - - - 0 0 - 38.52 - - - - 0 - -1.58%
2023-09-20 0 39.14 - - - - 0 0 - 39.14 - - - - 0 - -0.10%
2023-09-19 0 39.18 - - 39.14 39.20 427 16,719 39.155 39.18 - - 39.14 39.20 427 39.155 -0.31%
2023-09-18 0 39.30 - - 39.42 39.42 177 6,723 37.983 39.30 - - 39.42 39.42 177 37.983 -1.21%
2023-09-15 0 39.78 - - - - 0 0 - 39.78 - - - - 0 - 0.61%
2023-09-14 0 39.54 - - - - 0 0 - 39.54 - - - - 0 - 0.20%
2023-09-13 0 39.46 - 45.00 - - 0 0 - 39.46 - 45.00 - - 0 - -0.40%
2023-09-12 0 39.62 - 45.00 - - 0 0 - 39.62 - 45.00 - - 0 - -0.60%
2023-09-11 0 39.86 - 45.00 - - 0 0 - 39.86 - 45.00 - - 0 - -0.75%
2023-09-07 0 40.16 - 45.00 - - 0 0 - 40.16 - 45.00 - - 0 - -1.38%
2023-09-06 0 40.72 - 45.00 - - 0 0 - 40.72 - 45.00 - - 0 - -0.88%
2023-09-05 0 41.08 - 45.00 - - 0 0 - 41.08 - 45.00 - - 0 - -1.49%
2023-09-04 0 41.70 - 45.00 40.98 40.98 200 8,196 40.980 41.70 - 45.00 40.98 40.98 200 40.980 3.42%
2023-08-31 0 40.32 - 45.00 - - 0 0 - 40.32 - 45.00 - - 0 - 0.00%
2023-08-30 0 40.32 - 45.00 40.28 40.28 100 4,028 40.280 40.32 - 45.00 40.28 40.28 100 40.280 -0.30%
2023-08-29 0 40.44 - 45.00 40.44 40.44 509 20,601 40.474 40.44 - 45.00 40.44 40.44 509 40.473 0.90%
2023-08-28 0 40.08 - 45.00 40.08 40.56 10,150 409,284 40.324 40.08 - 45.00 40.08 40.56 10,150 40.324 0.86%
2023-08-25 0 39.74 - 45.00 - - 0 0 - 39.74 - 45.00 - - 0 - -1.00%
2023-08-24 0 40.14 - 45.00 40.10 40.12 100 4,011 40.110 40.14 - 45.00 40.10 40.12 100 40.110 1.77%
2023-08-23 0 39.44 - 45.00 - - 0 0 - 39.44 - 45.00 - - 0 - 0.00%
2023-08-22 0 39.44 - - - - 0 0 - 39.44 - - - - 0 - 1.49%
2023-08-21 0 38.86 - 45.00 - - 0 0 - 38.86 - 45.00 - - 0 - -2.56%
2023-08-18 0 39.88 - 45.00 40.10 40.10 250 10,025 40.100 39.88 - 45.00 40.10 40.10 250 40.100 -1.68%
2023-08-17 0 40.56 - 45.00 - - 0 0 - 40.56 - 45.00 - - 0 - -0.20%
2023-08-16 0 40.64 - 45.00 - - 0 0 - 40.64 - 45.00 - - 0 - -1.41%
2023-08-15 0 41.22 - 45.00 - - 0 0 - 41.22 - 45.00 - - 0 - -0.19%
2023-08-14 0 41.30 - 45.00 40.52 40.52 350 14,182 40.520 41.30 - 45.00 40.52 40.52 350 40.520 -1.10%
2023-08-11 0 41.76 - 45.00 41.76 41.76 506 21,169 41.836 41.76 - 45.00 41.76 41.76 506 41.836 -2.11%
2023-08-10 0 42.66 - 45.00 - - 0 0 - 42.66 - 45.00 - - 0 - 0.33%
2023-08-09 0 42.52 - 45.00 - - 0 0 - 42.52 - 45.00 - - 0 - 0.00%
2023-08-08 0 42.52 - 45.00 - - 0 0 - 42.52 - 45.00 - - 0 - -2.12%
2023-08-07 0 43.44 - 45.00 43.64 43.64 700 30,548 43.640 43.44 - 45.00 43.64 43.64 700 43.640 0.37%
2023-08-04 0 43.28 - 45.00 - - 0 0 - 43.28 - 45.00 - - 0 - 0.84%
2023-08-03 0 42.92 - 45.00 42.72 42.94 1,900 81,367 42.825 42.92 - 45.00 42.72 42.94 1,900 42.825 -0.74%
2023-08-02 0 43.24 - 45.00 - - 0 0 - 43.24 - 45.00 - - 0 - -1.91%
2023-08-01 0 44.08 - 45.00 44.08 44.10 100 4,409 44.090 44.08 - 45.00 44.08 44.10 100 44.090 -0.63%
2023-07-31 0 44.36 - - 43.90 44.48 750 32,954 43.939 44.36 - - 43.90 44.48 750 43.939 1.93%
2023-07-28 0 43.52 - - - - 0 0 - 43.52 - - - - 0 - 1.63%
2023-07-27 0 42.82 - - - - 0 0 - 42.82 - - - - 0 - 0.85%
2023-07-26 0 42.46 - - - - 0 0 - 42.46 - - - - 0 - 0.00%
2023-07-25 0 42.46 - - - - 93,500 3,894,275 41.650 42.46 - - - - 93,500 41.650 4.27%
2023-07-24 0 40.72 - 41.14 - - 0 0 - 40.72 - 41.14 - - 0 - -1.02%
2023-07-21 0 41.14 - - 41.12 41.34 20,650 851,521 41.236 41.14 - - 41.12 41.34 20,650 41.236 0.73%
2023-07-20 0 40.84 - - 40.78 41.76 36,000 1,479,280 41.091 40.84 - - 40.78 41.76 36,000 41.091 -1.35%
2023-07-19 0 41.40 - - - - 0 0 - 41.40 - - - - 0 - -0.48%
2023-07-18 0 41.60 - - 42.42 42.42 700 29,694 42.420 41.60 - - 42.42 42.42 700 42.420 -1.00%
2023-07-14 0 42.02 - - 41.94 42.32 28,800 1,213,634 42.140 42.02 - - 41.94 42.32 28,800 42.140 0.53%
2023-07-13 0 41.80 - - - - 0 0 - 41.80 - - - - 0 - 2.70%
2023-07-12 0 40.70 - - - - 0 0 - 40.70 - - - - 0 - 1.09%
2023-07-11 0 40.26 - - 40.26 40.64 10,150 410,574 40.451 40.26 - - 40.26 40.64 10,150 40.451 0.65%
2023-07-10 0 40.00 - - 40.00 40.22 16,000 641,760 40.110 40.00 - - 40.00 40.22 16,000 40.110 1.27%
2023-07-07 0 39.50 - - 39.42 39.50 10,000 394,600 39.460 39.50 - - 39.42 39.50 10,000 39.460 0.20%
2023-07-06 0 39.42 - 40.32 39.42 40.24 26,000 1,035,480 39.826 39.42 - 40.32 39.42 40.24 26,000 39.826 -1.94%
2023-07-05 0 40.20 - - 40.20 40.78 16,000 647,840 40.490 40.20 - - 40.20 40.78 16,000 40.490 -1.33%
2023-07-04 0 40.74 - - 40.70 40.90 16,000 652,800 40.800 40.74 - - 40.70 40.90 16,000 40.800 1.14%
2023-07-03 0 40.28 - - - - 0 0 - 40.28 - - - - 0 - 1.77%
2023-06-30 0 39.58 - - - - 0 0 - 39.58 - - - - 0 - 0.00%
2023-06-29 0 39.58 - - 39.58 40.12 20,000 797,960 39.898 39.58 - - 39.58 40.12 20,000 39.898 -1.93%
2023-06-28 0 40.36 - - 40.36 40.70 16,000 648,480 40.530 40.36 - - 40.36 40.70 16,000 40.530 -0.15%
2023-06-27 0 40.42 - - 39.94 40.42 10,000 401,800 40.180 40.42 - - 39.94 40.42 10,000 40.180 1.86%
2023-06-26 0 39.68 - 40.04 39.82 39.90 26,000 1,036,060 39.849 39.68 - 40.04 39.82 39.90 26,000 39.848 -0.90%
2023-06-23 0 40.04 - - - - 0 0 - 40.04 - - - - 0 - -1.28%
2023-06-21 0 40.56 - - - - 0 0 - 40.56 - - - - 0 - -2.50%
2023-06-20 0 41.60 - - - - 0 0 - 41.60 - - - - 0 - -1.70%
2023-06-19 0 42.32 - - - - 0 0 - 42.32 - - - - 0 - -1.17%
2023-06-16 0 42.82 - - - - 0 0 - 42.82 - - - - 0 - 0.61%
2023-06-15 0 42.56 - - - - 0 0 - 42.56 - - - - 0 - 2.31%
2023-06-14 0 41.60 - - - - 0 0 - 41.60 - - - - 0 - 0.00%
2023-06-13 0 41.60 - - - - 0 0 - 41.60 - - - - 0 - 0.53%
2023-06-12 0 41.38 - - - - 0 0 - 41.38 - - - - 0 - 0.00%
2023-06-09 0 41.38 - - 41.38 41.38 200 8,276 41.380 41.38 - - 41.38 41.38 200 41.380 0.88%
2023-06-08 0 41.02 - - 41.00 41.00 100 4,100 41.000 41.02 - - 41.00 41.00 100 41.000 0.79%
2023-06-07 0 40.70 - - 40.62 40.62 221 8,968 40.579 40.70 - - 40.62 40.62 221 40.579 1.45%
2023-06-06 0 40.12 - - - - 0 0 - 40.12 - - - - 0 - -0.64%
2023-06-05 0 40.38 40.12 40.78 - - 5,350 216,354 40.440 40.38 40.12 40.78 - - 5,350 40.440 0.00%
2023-06-02 0 40.38 - - - - 0 0 - 40.38 - - - - 0 - 3.70%
2023-06-01 0 38.94 - - 39.12 39.12 189 7,378 39.037 38.94 - - 39.12 39.12 189 39.037 -0.26%
2023-05-31 0 39.04 - - 38.80 39.18 19,950 777,608 38.978 39.04 - - 38.80 39.18 19,950 38.978 -2.11%
2023-05-30 0 39.88 - - 39.74 39.74 2,000 79,480 39.740 39.88 - - 39.74 39.74 2,000 39.740 0.20%
2023-05-29 0 39.80 - - - - 0 0 - 39.80 - - - - 0 - 0.05%
2023-05-25 0 39.78 - - 39.84 39.84 50 1,992 39.840 39.78 - - 39.84 39.84 50 39.840 -0.95%
2023-05-24 0 40.16 - - - - 0 0 - 40.16 - - - - 0 - -1.86%
2023-05-23 0 40.92 - - - - 0 0 - 40.92 - - - - 0 - -1.35%
2023-05-22 0 41.48 41.48 - - - 0 0 - 41.48 41.48 - - - 0 - 0.97%
2023-05-19 0 41.08 - - - - 0 0 - 41.08 - - - - 0 - -1.82%
2023-05-18 0 41.84 - - - - 0 0 - 41.84 - - - - 0 - 0.97%
2023-05-17 0 41.44 - - 41.70 41.70 50 2,085 41.700 41.44 - - 41.70 41.70 50 41.700 -1.85%
2023-05-16 0 42.22 - - 42.22 42.22 150 6,333 42.220 42.22 - - 42.22 42.22 150 42.220 -0.24%
2023-05-15 0 42.32 - - - - 0 0 - 42.32 - - - - 0 - 0.81%
2023-05-12 0 41.98 - - - - 0 0 - 41.98 - - - - 0 - 0.91%
2023-05-11 0 41.60 - - - - 0 0 - 41.60 - - - - 0 - 0.00%
2023-05-10 0 41.60 - - - - 0 0 - 41.60 - - - - 0 - -0.43%
2023-05-09 0 41.78 - - - - 0 0 - 41.78 - - - - 0 - -1.65%
2023-05-08 0 42.48 - - 42.44 42.58 20,000 849,900 42.495 42.48 - - 42.44 42.58 20,000 42.495 0.38%
2023-05-05 0 42.32 - - - - 0 0 - 42.32 - - - - 0 - 0.00%
2023-05-04 0 42.32 - - 42.22 42.22 50 2,111 42.220 42.32 - - 42.22 42.22 50 42.220 0.24%
2023-05-03 0 42.22 - - - - 0 0 - 42.22 - - - - 0 - -0.85%
2023-05-02 0 42.58 - - 42.56 42.56 1,250 53,200 42.560 42.58 - - 42.56 42.56 1,250 42.560 -0.09%
2023-04-28 0 42.62 - - - - 0 0 - 42.62 - - - - 0 - 0.57%
2023-04-27 0 42.38 - - - - 0 0 - 42.38 - - - - 0 - 0.00%
2023-04-26 0 42.38 - - 42.38 42.38 403 17,062 42.338 42.38 - - 42.38 42.38 403 42.337 0.47%
2023-04-25 0 42.18 - - 42.34 42.34 433 18,319 42.307 42.18 - - 42.34 42.34 433 42.307 -2.45%
2023-04-24 0 43.24 - - - - 0 0 - 43.24 - - - - 0 - -0.96%
2023-04-21 0 43.66 - - - - 0 0 - 43.66 - - - - 0 - -1.80%
2023-04-20 0 44.46 - - - - 0 0 - 44.46 - - - - 0 - 0.00%
2023-04-19 0 44.46 - - 44.90 44.90 900 40,410 44.900 44.46 - - 44.90 44.90 900 44.900 -1.02%
2023-04-18 0 44.92 - - - - 0 0 - 44.92 - - - - 0 - -0.40%
2023-04-17 0 45.10 - - 44.62 44.62 100 4,462 44.620 45.10 - - 44.62 44.62 100 44.620 1.35%
2023-04-14 0 44.50 44.00 44.64 - - 0 0 - 44.50 44.00 44.64 - - 0 - 0.82%
2023-04-13 0 44.14 - - 43.80 43.80 1,838 80,485 43.789 44.14 - - 43.80 43.80 1,838 43.789 -0.50%
2023-04-12 0 44.36 - - 44.36 44.36 1,683 74,642 44.351 44.36 - - 44.36 44.36 1,683 44.351 -0.49%
2023-04-11 0 44.58 - - - - 0 0 - 44.58 - - - - 0 - 0.32%
2023-04-06 0 44.44 44.00 - - - 0 0 - 44.44 44.00 - - - 0 - -0.45%
2023-04-04 0 44.64 44.00 - - - 0 0 - 44.64 44.00 - - - 0 - -0.49%
2023-04-03 0 44.86 - - - - 0 0 - 44.86 - - - - 0 - -0.49%
2023-03-31 0 45.08 - - - - 0 0 - 45.08 - - - - 0 - 1.08%
2023-03-30 0 44.60 - - - - 0 0 - 44.60 - - - - 0 - 1.18%
2023-03-29 0 44.08 - - - - 0 0 - 44.08 - - - - 0 - 0.82%
2023-03-28 0 43.72 - - - - 0 0 - 43.72 - - - - 0 - 0.00%
2023-03-27 0 43.72 - - - - 0 0 - 43.72 - - - - 0 - -1.89%
2023-03-24 0 44.56 - - 44.56 44.56 100 4,456 44.560 44.56 - - 44.56 44.56 100 44.560 -0.76%
2023-03-23 0 44.90 - - - - 0 0 - 44.90 - - - - 0 - 2.28%
2023-03-22 0 43.90 - - - - 0 0 - 43.90 - - - - 0 - 0.37%
2023-03-21 0 43.74 - - - - 0 0 - 43.74 - - - - 0 - -0.50%
2023-03-20 0 43.96 - - 45.34 45.34 300 13,602 45.340 43.96 - - 45.34 45.34 300 45.340 -2.01%
2023-03-17 0 44.86 - - - - 0 0 - 44.86 - - - - 0 - 1.17%
2023-03-16 0 44.34 - - - - 0 0 - 44.34 - - - - 0 - -0.94%
2023-03-15 0 44.76 - - - - 0 0 - 44.76 - - - - 0 - 1.68%
2023-03-14 0 44.02 - - - - 8,000 357,120 44.640 44.02 - - - - 8,000 44.640 -0.81%
2023-03-13 0 44.38 - - 43.94 44.38 1,050 46,181 43.982 44.38 - - 43.94 44.38 1,050 43.982 2.35%
2023-03-10 0 43.36 - - - - 0 0 - 43.36 - - - - 0 - -3.17%
2023-03-09 0 44.78 - - - - 0 0 - 44.78 - - - - 0 - -0.36%
2023-03-08 0 44.94 - - - - 0 0 - 44.94 - - - - 0 - -1.75%
2023-03-07 0 45.74 - - 45.76 45.76 900 41,184 45.760 45.74 - - 45.76 45.76 900 45.760 -0.22%
2023-03-06 0 45.84 - - - - 0 0 - 45.84 - - - - 0 - 0.00%
2023-03-03 0 45.84 - - - - 0 0 - 45.84 - - - - 0 - 1.06%
2023-03-02 0 45.36 - - - - 0 0 - 45.36 - - - - 0 - 0.00%
2023-03-01 0 45.36 - - - - 0 0 - 45.36 - - - - 0 - 3.80%
2023-02-28 0 43.70 - - 43.70 43.98 1,550 68,001 43.872 43.70 - - 43.70 43.98 1,550 43.872 0.05%
2023-02-27 0 43.68 - - 43.58 43.58 50 2,179 43.580 43.68 - - 43.58 43.58 50 43.580 -0.64%
2023-02-24 0 43.96 - - - - 0 0 - 43.96 - - - - 0 - -1.35%
2023-02-23 0 44.56 - - - - 0 0 - 44.56 - - - - 0 - 0.59%
2023-02-22 0 44.30 - - - - 0 0 - 44.30 - - - - 0 - -0.85%
2023-02-21 0 44.68 - - - - 0 0 - 44.68 - - - - 0 - -1.50%
2023-02-20 0 45.36 - - - - 0 0 - 45.36 - - - - 0 - 0.22%
2023-02-17 0 45.26 - - - - 0 0 - 45.26 - - - - 0 - -1.35%
2023-02-16 0 45.88 - - - - 0 0 - 45.88 - - - - 0 - 0.13%
2023-02-15 0 45.82 - 46.34 45.82 46.34 10,000 460,800 46.080 45.82 - 46.34 45.82 46.34 10,000 46.080 -2.59%
2023-02-14 0 47.04 - - - - 0 0 - 47.04 - - - - 0 - -0.25%
2023-02-13 0 47.16 - - - - 0 0 - 47.16 - - - - 0 - 0.00%
2023-02-10 0 47.16 - - - - 0 0 - 47.16 - - - - 0 - -2.04%
2023-02-09 0 48.14 - - - - 0 0 - 48.14 - - - - 0 - 1.01%
2023-02-08 0 47.66 - - - - 0 0 - 47.66 - - - - 0 - 0.00%
2023-02-07 0 47.66 - - - - 0 0 - 47.66 - - - - 0 - 0.42%
2023-02-06 0 47.46 - - 47.46 47.62 1,200 56,976 47.480 47.46 - - 47.46 47.62 1,200 47.480 -2.59%
2023-02-03 0 48.72 - - 48.72 48.72 1,000 48,720 48.720 48.72 - - 48.72 48.72 1,000 48.720 -2.09%
2023-02-02 0 49.76 - - 49.76 50.20 3,306 165,875 50.174 49.76 - - 49.76 50.20 3,306 50.174 0.12%
2023-02-01 0 49.70 - - 49.18 49.70 1,600 79,096 49.435 49.70 - - 49.18 49.70 1,600 49.435 1.76%
2023-01-31 0 48.84 - - - - 0 0 - 48.84 - - - - 0 - 0.00%
2023-01-30 0 48.84 - - - - 0 0 - 48.84 - - - - 0 - -3.29%
2023-01-27 0 50.50 - - - - 0 0 - 50.50 - - - - 0 - 0.52%
2023-01-26 0 50.24 - - 50.20 50.24 8,000 401,760 50.220 50.24 - - 50.20 50.24 8,000 50.220 2.03%
2023-01-20 0 49.24 - - - - 0 0 - 49.24 - - - - 0 - 1.48%
2023-01-19 0 48.52 - - - - 0 0 - 48.52 - - - - 0 - -1.38%
2023-01-18 0 49.20 - - - - 0 0 - 49.20 - - - - 0 - -0.12%
2023-01-17 0 49.26 48.50 - - - 0 0 - 49.26 48.50 - - - 0 - -0.77%
2023-01-16 0 49.64 - - - - 0 0 - 49.64 - - - - 0 - 0.89%
2023-01-13 0 49.20 - - - - 0 0 - 49.20 - - - - 0 - 1.28%
2023-01-12 0 48.58 - - - - 0 0 - 48.58 - - - - 0 - -0.82%
2023-01-11 0 48.98 - - - - 8,000 393,440 49.180 48.98 - - - - 8,000 49.180 0.00%
2023-01-10 0 48.98 - - 48.88 48.88 400 19,552 48.880 48.98 - - 48.88 48.88 400 48.880 -1.21%
2023-01-09 0 49.58 - - 49.36 49.58 7,350 362,873 49.371 49.58 - - 49.36 49.58 7,350 49.370 1.97%
2023-01-06 0 48.62 - - 48.62 48.62 4,000 194,480 48.620 48.62 - - 48.62 48.62 4,000 48.620 -0.08%
2023-01-05 0 48.66 - - 48.50 48.66 16,000 777,280 48.580 48.66 - - 48.50 48.66 16,000 48.580 0.41%
2023-01-04 0 48.46 48.32 - 46.80 48.46 18,300 878,240 47.991 48.46 48.32 - 46.80 48.46 18,300 47.991 3.24%
2023-01-03 0 46.94 - - 46.94 46.94 4,500 211,230 46.940 46.94 - - 46.94 46.94 4,500 46.940 2.22%
2022-12-30 0 45.92 - - - - 0 0 - 45.92 - - - - 0 - 0.70%
2022-12-29 0 45.60 - - 45.50 45.62 2,123 96,777 45.585 45.60 - - 45.50 45.62 2,123 45.585 -2.23%
2022-12-28 0 46.64 - 47.58 46.88 46.88 300 14,064 46.880 46.64 - 47.58 46.88 46.88 300 46.880 -0.60%
2022-12-23 0 46.92 - - 46.82 46.94 400 18,752 46.880 46.92 - - 46.82 46.94 400 46.880 -0.55%
2022-12-22 0 47.18 - - 46.88 47.22 2,303 108,521 47.122 47.18 - - 46.88 47.22 2,303 47.122 1.90%
2022-12-21 0 46.30 - 47.12 45.78 46.56 965 44,769 46.393 46.30 - 47.12 45.78 46.56 965 46.393 0.09%
2022-12-20 0 46.26 - - - - 0 0 - 46.26 - - - - 0 - -1.45%
2022-12-19 0 46.94 - - 47.00 47.00 300 14,100 47.000 46.94 - - 47.00 47.00 300 47.000 -1.47%
2022-12-16 0 47.64 47.00 - - - 0 0 - 47.64 47.00 - - - 0 - 2.23%
2022-12-15 0 46.60 - 46.72 46.60 46.74 600 28,005 46.675 46.60 - 46.72 46.60 46.74 600 46.675 -2.39%
2022-12-14 0 47.74 - - 47.74 47.82 10,600 506,468 47.780 47.74 - - 47.74 47.82 10,600 47.780 1.53%
2022-12-13 0 47.02 - - - - 0 0 - 47.02 - - - - 0 - 0.00%
2022-12-12 0 47.02 - - 47.48 48.28 450 21,406 47.569 47.02 - - 47.48 48.28 450 47.569 -2.61%
2022-12-09 0 48.28 - - 48.22 48.26 2,300 110,952 48.240 48.28 - - 48.22 48.26 2,300 48.240 0.29%
2022-12-08 0 48.14 - - 48.04 48.22 400 19,252 48.130 48.14 - - 48.04 48.22 400 48.130 3.48%
2022-12-07 0 46.52 - - - - 0 0 - 46.52 - - - - 0 - -1.52%
2022-12-06 0 47.24 - - 47.10 47.10 250 11,775 47.100 47.24 - - 47.10 47.10 250 47.100 -1.30%
2022-12-05 0 47.86 47.66 - 47.12 47.86 750 35,680 47.573 47.86 47.66 - 47.12 47.86 750 47.573 5.79%
2022-12-02 0 45.24 - - 45.24 45.24 9,300 420,732 45.240 45.24 - - 45.24 45.24 9,300 45.240 0.18%
2022-12-01 0 45.16 - - 45.28 45.72 800 36,424 45.530 45.16 - - 45.28 45.72 800 45.530 0.36%
2022-11-30 0 45.00 - - 43.72 45.00 10,850 483,760 44.586 45.00 - - 43.72 45.00 10,850 44.586 2.74%
2022-11-29 0 43.80 - - 42.08 43.60 11,000 469,960 42.724 43.80 - - 42.08 43.60 11,000 42.724 6.83%
2022-11-28 0 41.00 - - 39.60 39.60 500 19,800 39.600 41.00 - - 39.60 39.60 500 39.600 -1.39%
2022-11-25 0 41.58 - - - - 0 0 - 41.58 - - - - 0 - 0.00%
2022-11-24 0 41.58 - - 41.58 41.58 500 20,790 41.580 41.58 - - 41.58 41.58 500 41.580 0.39%
2022-11-23 0 41.42 - - - - 0 0 - 41.42 - - - - 0 - 0.83%
2022-11-22 0 41.08 - - - - 0 0 - 41.08 - - - - 0 - 0.00%
2022-11-21 0 41.08 - - 40.94 41.28 900 36,984 41.093 41.08 - - 40.94 41.28 900 41.093 -3.02%
2022-11-18 0 42.36 - - - - 0 0 - 42.36 - - - - 0 - -0.42%
2022-11-17 0 42.54 - - - - 8,000 341,280 42.660 42.54 - - - - 8,000 42.660 -1.53%
2022-11-16 0 43.20 - - - - 0 0 - 43.20 - - - - 0 - -0.46%
2022-11-15 0 43.40 - - 41.74 42.32 16,000 672,480 42.030 43.40 - - 41.74 42.32 16,000 42.030 3.24%
2022-11-14 0 42.04 - 42.54 42.54 42.54 8,000 340,320 42.540 42.04 - 42.54 42.54 42.54 8,000 42.540 0.62%
2022-11-11 0 41.78 - - 40.32 41.98 84,650 3,521,098 41.596 41.78 - - 40.32 41.98 84,650 41.596 8.46%
2022-11-10 0 38.52 - - 38.38 38.64 22,200 855,631 38.542 38.52 - - 38.38 38.64 22,200 38.542 -2.08%
2022-11-09 0 39.34 - - 39.34 40.14 26,000 1,041,524 40.059 39.34 - - 39.34 40.14 26,000 40.059 -1.11%
2022-11-08 0 39.78 - 39.84 39.70 40.14 21,400 853,756 39.895 39.78 - 39.84 39.70 40.14 21,400 39.895 -0.65%
2022-11-07 0 40.04 - - 39.68 40.14 13,600 544,593 40.044 40.04 - - 39.68 40.14 13,600 40.044 1.93%
2022-11-04 0 39.28 - - 38.56 39.90 950 37,164 39.120 39.28 - - 38.56 39.90 950 39.120 6.28%
2022-11-03 0 36.96 - - 36.96 37.50 500 18,603 37.206 36.96 - - 36.96 37.50 500 37.206 -4.10%
2022-11-02 0 38.54 38.54 38.70 - - 0 0 - 38.54 38.54 38.70 - - 0 - 1.58%
2022-11-01 0 37.94 36.30 - 37.60 38.00 36,950 1,396,907 37.805 37.94 36.30 - 37.60 38.00 36,950 37.805 4.46%
2022-10-31 0 36.32 - - - - 0 0 - 36.32 - - - - 0 - -1.14%
2022-10-28 0 36.74 - - 36.60 37.92 850 31,932 37.567 36.74 - - 36.60 37.92 850 37.567 -3.72%
2022-10-27 0 38.16 - - - - 0 0 - 38.16 - - - - 0 - 0.79%
2022-10-26 0 37.86 - - - - 0 0 - 37.86 - - - - 0 - 1.66%
2022-10-25 0 37.24 - - 36.60 36.80 700 25,667 36.667 37.24 - - 36.60 36.80 700 36.667 0.00%
2022-10-24 0 37.24 - - 37.04 39.00 4,800 178,644 37.218 37.24 - - 37.04 39.00 4,800 37.218 -6.81%
2022-10-21 0 39.96 - - 39.98 40.78 39,400 1,581,938 40.151 39.96 - - 39.98 40.78 39,400 40.151 -0.25%
2022-10-20 0 40.06 - - 39.84 40.46 37,500 1,509,580 40.256 40.06 - - 39.84 40.46 37,500 40.255 -2.81%
2022-10-19 0 41.22 41.22 42.42 41.00 41.42 15,650 645,269 41.231 41.22 41.22 42.42 41.00 41.42 15,650 41.231 -0.15%
2022-10-18 0 41.28 - - 40.96 41.28 39,800 1,640,194 41.211 41.28 - - 40.96 41.28 39,800 41.211 1.57%
2022-10-17 0 40.64 - - - - 0 0 - 40.64 - - - - 0 - 0.00%
2022-10-14 0 40.64 - - 40.64 41.10 14,300 583,709 40.819 40.64 - - 40.64 41.10 14,300 40.819 1.70%
2022-10-13 0 39.96 - - 39.96 40.14 17,150 686,052 40.003 39.96 - - 39.96 40.14 17,150 40.003 -1.24%
2022-10-12 0 40.46 - - - - 0 0 - 40.46 - - - - 0 - 0.35%
2022-10-11 0 40.32 - - - - 0 0 - 40.32 - - - - 0 - -2.28%
2022-10-10 0 41.26 - - 41.50 41.70 300 12,484 41.613 41.26 - - 41.50 41.70 300 41.613 -3.78%
2022-10-07 0 42.88 - - - - 0 0 - 42.88 - - - - 0 - -1.92%
2022-10-06 0 43.72 - - - - 0 0 - 43.72 - - - - 0 - -0.64%
2022-10-05 0 44.00 - - 44.00 44.00 50 2,200 44.000 44.00 - - 44.00 44.00 50 44.000 5.82%
2022-10-03 0 41.58 - - - - 0 0 - 41.58 - - - - 0 - -0.19%
2022-09-30 0 41.66 - - 41.66 42.06 17,150 719,459 41.951 41.66 - - 41.66 42.06 17,150 41.951 -0.05%
2022-09-29 0 41.68 - - - - 0 0 - 41.68 - - - - 0 - 0.00%
2022-09-28 0 41.68 - - - - 0 0 - 41.68 - - - - 0 - -2.80%
2022-09-27 0 42.88 - - 42.32 42.32 100 4,232 42.320 42.88 - - 42.32 42.32 100 42.320 0.66%
2022-09-26 0 42.60 - - 42.14 42.70 17,100 725,040 42.400 42.60 - - 42.14 42.70 17,100 42.400 -0.37%
2022-09-23 0 42.76 - - - - 0 0 - 42.76 - - - - 0 - -1.93%
2022-09-22 0 43.60 - - 43.44 43.74 350 15,227 43.506 43.60 - - 43.44 43.74 350 43.506 -2.37%
2022-09-21 0 44.66 44.52 - 44.58 44.68 10,300 459,466 44.608 44.66 44.52 - 44.58 44.68 10,300 44.608 -0.67%
2022-09-20 0 44.96 - - - - 0 0 - 44.96 - - - - 0 - 0.67%
2022-09-19 0 44.66 - - - - 0 0 - 44.66 - - - - 0 - -2.10%
2022-09-16 0 45.62 - - - - 0 0 - 45.62 - - - - 0 - -1.64%
2022-09-15 0 46.38 - - - - 0 0 - 46.38 - - - - 0 - 0.00%
2022-09-14 0 46.38 - - - - 0 0 - 46.38 - - - - 0 - -0.94%
2022-09-13 0 46.82 - - - - 0 0 - 46.82 - - - - 0 - 0.00%
2022-09-09 0 46.82 - - - - 0 0 - 46.82 - - - - 0 - 3.17%
2022-09-08 0 45.38 - - - - 0 0 - 45.38 - - - - 0 - 0.00%
2022-09-07 0 45.38 - - - - 0 0 - 45.38 - - - - 0 - -1.52%
2022-09-06 0 46.08 - - - - 0 0 - 46.08 - - - - 0 - 0.00%
2022-09-05 0 46.08 - - - - 0 0 - 46.08 - - - - 0 - -0.30%
2022-09-02 0 46.22 - - - - 0 0 - 46.22 - - - - 0 - -1.24%
2022-09-01 0 46.80 - - 47.16 47.50 200 9,483 47.415 46.80 - - 47.16 47.50 200 47.415 -1.31%
2022-08-31 0 47.42 - - 46.92 47.50 700 32,960 47.086 47.42 - - 46.92 47.50 700 47.086 1.07%
2022-08-30 0 46.92 - - 46.40 46.82 9,000 420,281 46.698 46.92 - - 46.40 46.82 9,000 46.698 2.13%
2022-08-29 0 45.94 - - - - 0 0 - 45.94 - - - - 0 - 0.00%
2022-08-26 0 45.94 - - - - 0 0 - 45.94 - - - - 0 - 1.28%
2022-08-25 0 45.36 - - - - 0 0 - 45.36 - - - - 0 - 3.70%
2022-08-24 0 43.74 - - - - 0 0 - 43.74 - - - - 0 - -1.09%
2022-08-23 0 44.22 - - 44.22 44.22 100 4,422 44.220 44.22 - - 44.22 44.22 100 44.220 -0.27%
2022-08-22 0 44.34 - - - - 0 0 - 44.34 - - - - 0 - 0.00%
2022-08-19 0 44.34 - - - - 0 0 - 44.34 - - - - 0 - 0.14%
2022-08-18 0 44.28 - - - - 0 0 - 44.28 - - - - 0 - -0.94%
2022-08-17 0 44.70 - - 44.34 44.58 1,400 62,268 44.477 44.70 - - 44.34 44.58 1,400 44.477 0.59%
2022-08-16 0 44.44 - - - - 0 0 - 44.44 - - - - 0 - -0.22%
2022-08-15 0 44.54 - - - - 0 0 - 44.54 - - - - 0 - -2.20%
2022-08-12 0 45.54 - - - - 0 0 - 45.54 - - - - 0 - 1.07%
2022-08-11 0 45.06 - - - - 0 0 - 45.06 - - - - 0 - 2.64%
2022-08-10 0 43.90 - - - - 0 0 - 43.90 - - - - 0 - -2.14%
2022-08-09 0 44.86 - - - - 0 0 - 44.86 - - - - 0 - -1.84%
2022-08-08 0 45.70 - - 45.52 45.72 700 31,904 45.577 45.70 - - 45.52 45.72 700 45.577 -0.91%
2022-08-05 0 46.12 - - - - 0 0 - 46.12 - - - - 0 - 1.45%
2022-08-04 0 45.46 - - - - 0 0 - 45.46 - - - - 0 - 1.97%
2022-08-03 0 44.58 - - - - 0 0 - 44.58 - - - - 0 - 0.72%
2022-08-02 0 44.26 43.50 - 44.02 44.26 200 8,840 44.200 44.26 43.50 - 44.02 44.26 200 44.200 -4.03%
2022-08-01 0 46.12 46.00 - - - 0 0 - 46.12 46.00 - - - 0 - -0.04%
2022-07-29 0 46.14 - - - - 0 0 - 46.14 - - - - 0 - -3.11%
2022-07-28 0 47.62 - - - - 0 0 - 47.62 - - - - 0 - -0.25%
2022-07-27 0 47.74 - - - - 0 0 - 47.74 - - - - 0 - -1.45%
2022-07-26 0 48.44 - - 48.26 48.50 300 14,502 48.340 48.44 - - 48.26 48.50 300 48.340 2.06%
2022-07-25 0 47.46 - - 47.10 47.48 757 35,772 47.255 47.46 - - 47.10 47.48 757 47.255 -1.25%
2022-07-22 0 48.06 - - 48.12 48.12 50 2,406 48.120 48.06 - - 48.12 48.12 50 48.120 0.46%
2022-07-21 0 47.84 - 47.86 48.04 48.04 300 14,412 48.040 47.84 - 47.86 48.04 48.04 300 48.040 -0.83%
2022-07-20 0 48.24 - - 48.26 48.26 2,100 101,346 48.260 48.24 - - 48.26 48.26 2,100 48.260 1.47%
2022-07-19 0 47.54 - - - - 0 0 - 47.54 - - - - 0 - -0.17%
2022-07-18 0 47.62 - - 46.84 47.08 300 14,076 46.920 47.62 - - 46.84 47.08 300 46.920 2.36%
2022-07-15 0 46.52 - - 47.14 47.82 62,350 2,961,401 47.496 46.52 - - 47.14 47.82 62,350 47.496 -2.27%
2022-07-14 0 47.60 - - - - 0 0 - 47.60 - - - - 0 - 0.00%
2022-07-13 0 47.60 - - 47.16 47.84 22,550 1,072,782 47.574 47.60 - - 47.16 47.84 22,550 47.573 1.80%
2022-07-12 0 46.76 - - 47.14 47.14 200 9,428 47.140 46.76 - - 47.14 47.14 200 47.140 -1.47%
2022-07-11 0 47.46 - - - - 0 0 - 47.46 - - - - 0 - -3.65%
2022-07-08 0 49.26 - - 49.26 49.26 800 39,408 49.260 49.26 - - 49.26 49.26 800 49.260 0.20%
2022-07-07 0 49.16 - - 49.16 49.16 1,200 58,992 49.160 49.16 - - 49.16 49.16 1,200 49.160 -0.16%
2022-07-06 0 49.24 - - 49.24 49.24 1,000 49,240 49.240 49.24 - - 49.24 49.24 1,000 49.240 -1.01%
2022-07-05 0 49.74 - - 49.78 50.52 11,400 574,492 50.394 49.74 - - 49.78 50.52 11,400 50.394 0.12%
2022-07-04 0 49.68 - - - - 0 0 - 49.68 - - - - 0 - 1.51%
2022-06-30 0 48.94 - - - - 0 0 - 48.94 - - - - 0 - -0.57%
2022-06-29 0 49.22 - - 49.22 49.22 500 24,610 49.220 49.22 - - 49.22 49.22 500 49.220 -1.91%
2022-06-28 0 50.18 - - - - 0 0 - 50.18 - - - - 0 - -0.71%
2022-06-27 0 50.54 50.48 - 50.38 50.54 2,650 133,832 50.503 50.54 50.48 - 50.38 50.54 2,650 50.503 3.02%
2022-06-24 0 49.06 - - 49.06 49.06 1,000 49,060 49.060 49.06 - - 49.06 49.06 1,000 49.060 2.55%
2022-06-23 0 47.84 - - 47.74 47.84 8,000 382,304 47.788 47.84 - - 47.74 47.84 8,000 47.788 1.14%
2022-06-22 0 47.30 - - 47.32 47.32 300 14,196 47.320 47.30 - - 47.32 47.32 300 47.320 -2.59%
2022-06-21 0 48.56 - - 48.32 48.56 1,250 60,640 48.512 48.56 - - 48.32 48.56 1,250 48.512 0.37%
2022-06-20 0 48.38 - - 48.32 48.32 250 12,080 48.320 48.38 - - 48.32 48.32 250 48.320 -0.33%
2022-06-17 0 48.54 - - 48.10 48.54 850 41,215 48.488 48.54 - - 48.10 48.54 850 48.488 3.36%
2022-06-16 0 46.96 - - 46.96 48.32 13,250 638,642 48.199 46.96 - - 46.96 48.32 13,250 48.199 -3.57%
2022-06-15 0 48.70 - - 48.98 48.98 700 34,286 48.980 48.70 - - 48.98 48.98 700 48.980 2.44%
2022-06-14 0 47.54 - - 47.54 47.54 800 38,032 47.540 47.54 - - 47.54 47.54 800 47.540 -0.42%
2022-06-13 0 47.74 43.20 - - - 0 0 - 47.74 43.20 - - - 0 - -4.10%
2022-06-10 0 49.78 43.20 - - - 0 0 - 49.78 43.20 - - - 0 - 0.40%
2022-06-09 0 49.58 43.20 - - - 0 0 - 49.58 43.20 - - - 0 - -1.78%
2022-06-08 0 50.48 43.20 - 50.48 50.48 500 25,240 50.480 50.48 43.20 - 50.48 50.48 500 50.480 3.32%
2022-06-07 0 48.86 43.20 - 48.92 48.92 1,200 58,704 48.920 48.86 43.20 - 48.92 48.92 1,200 48.920 1.54%
2022-06-06 0 48.12 - - - - 0 0 - 48.12 - - - - 0 - 2.34%
2022-06-02 0 47.02 - - 47.10 47.10 100 4,710 47.100 47.02 - - 47.10 47.10 100 47.100 -0.17%
2022-06-01 0 47.10 - - - - 0 0 - 47.10 - - - - 0 - 0.64%
2022-05-31 0 46.80 - - - - 0 0 - 46.80 - - - - 0 - 0.95%
2022-05-30 0 46.36 46.36 - 45.98 45.98 500 22,990 45.980 46.36 46.36 - 45.98 45.98 500 45.980 3.57%
2022-05-27 0 44.76 - - 44.76 44.76 500 22,380 44.760 44.76 - - 44.76 44.76 500 44.760 3.13%
2022-05-26 0 43.40 - - 43.04 43.04 500 21,520 43.040 43.40 - - 43.04 43.04 500 43.040 -0.14%
2022-05-25 0 43.46 - - - - 0 0 - 43.46 - - - - 0 - 0.00%
2022-05-24 0 43.46 - - - - 0 0 - 43.46 - - - - 0 - -2.73%
2022-05-23 0 44.68 - - - - 0 0 - 44.68 - - - - 0 - -0.76%
2022-05-20 0 45.02 - - - - 0 0 - 45.02 - - - - 0 - 4.16%
2022-05-19 0 43.22 - - 43.22 43.22 300 12,966 43.220 43.22 - - 43.22 43.22 300 43.220 -2.08%
2022-05-18 0 44.14 - - - - 0 0 - 44.14 - - - - 0 - 0.00%
2022-05-17 0 44.14 - - - - 0 0 - 44.14 - - - - 0 - 2.99%
2022-05-16 0 42.86 - - - - 0 0 - 42.86 - - - - 0 - 0.00%
2022-05-13 0 42.86 - - - - 0 0 - 42.86 - - - - 0 - 2.34%
2022-05-12 0 41.88 - - - - 0 0 - 41.88 - - - - 0 - -2.56%
2022-05-11 0 42.98 - - - - 0 0 - 42.98 - - - - 0 - 1.37%
2022-05-10 0 42.40 - - 42.20 42.20 100 4,220 42.200 42.40 - - 42.20 42.20 100 42.200 -3.24%
2022-05-06 0 43.82 - - - - 0 0 - 43.82 - - - - 0 - -4.20%
2022-05-05 0 45.74 - - - - 0 0 - 45.74 - - - - 0 - 0.35%
2022-05-04 0 45.58 - - - - 0 0 - 45.58 - - - - 0 - -1.21%
2022-05-03 0 46.14 45.72 - 45.72 46.38 5,700 261,066 45.801 46.14 45.72 - 45.72 46.38 5,700 45.801 -0.52%
2022-04-29 0 46.38 - - 45.80 45.80 5,000 229,000 45.800 46.38 - - 45.80 45.80 5,000 45.800 7.41%
2022-04-28 0 43.18 - - 42.88 42.88 50 2,144 42.880 43.18 - - 42.88 42.88 50 42.880 1.08%
2022-04-27 0 42.72 - - - - 0 0 - 42.72 - - - - 0 - 1.67%
2022-04-26 0 42.02 - - 42.02 42.50 30,000 1,264,940 42.165 42.02 - - 42.02 42.50 30,000 42.165 1.06%
2022-04-25 0 41.58 - - - - 0 0 - 41.58 - - - - 0 - -5.07%
2022-04-22 0 43.80 - - - - 0 0 - 43.80 - - - - 0 - 0.00%
2022-04-21 0 43.80 - - - - 0 0 - 43.80 - - - - 0 - -3.35%
2022-04-20 0 45.32 - - - - 0 0 - 45.32 - - - - 0 - -0.74%
2022-04-19 0 45.66 - - - - 0 0 - 45.66 - - - - 0 - -2.89%
2022-04-14 0 47.02 - - 46.66 47.02 6,700 313,158 46.740 47.02 - - 46.66 47.02 6,700 46.740 1.16%
2022-04-13 0 46.48 - - - - 0 0 - 46.48 - - - - 0 - 0.61%
2022-04-12 0 46.20 - - 45.80 46.20 18,000 823,800 45.767 46.20 - - 45.80 46.20 18,000 45.767 2.53%
2022-04-11 0 45.06 - - - - 0 0 - 45.06 - - - - 0 - -2.68%
2022-04-08 0 46.30 - - 45.94 46.30 12,000 553,340 46.112 46.30 - - 45.94 46.30 12,000 46.112 -1.36%
2022-04-07 0 46.94 - - 47.46 47.50 10,000 474,800 47.480 46.94 - - 47.46 47.50 10,000 47.480 -2.29%
2022-04-06 0 48.04 - 48.58 48.20 48.58 17,000 822,080 48.358 48.04 - 48.58 48.20 48.58 17,000 48.358 -0.21%
2022-04-04 0 48.14 - - 47.92 47.92 100 4,792 47.920 48.14 - - 47.92 47.92 100 47.920 2.25%
2022-04-01 0 47.08 45.92 - 45.96 45.96 5,000 229,800 45.960 47.08 45.92 - 45.96 45.96 5,000 45.960 -0.63%
2022-03-31 0 47.38 - - - - 0 0 - 47.38 - - - - 0 - -0.25%
2022-03-30 0 47.50 47.44 - 47.50 47.50 1,000 47,500 47.500 47.50 47.44 - 47.50 47.50 1,000 47.500 2.59%
2022-03-29 0 46.30 - - - - 0 0 - 46.30 - - - - 0 - 0.00%
2022-03-28 0 46.30 45.32 - 45.14 46.30 44,800 2,059,512 45.971 46.30 45.32 - 45.14 46.30 44,800 45.971 -0.30%
2022-03-25 0 46.44 - - - - 0 0 - 46.44 - - - - 0 - -3.33%
2022-03-24 0 48.04 - - 48.14 48.28 12,000 578,520 48.210 48.04 - - 48.14 48.28 12,000 48.210 0.13%
2022-03-23 0 47.98 - - 47.96 47.96 50 2,398 47.960 47.98 - - 47.96 47.96 50 47.960 0.76%
2022-03-22 0 47.62 - - 46.64 47.64 10,000 471,400 47.140 47.62 - - 46.64 47.64 10,000 47.140 0.98%
2022-03-21 0 47.16 - - 47.16 47.16 500 23,580 47.160 47.16 - - 47.16 47.16 500 47.160 0.43%
2022-03-18 0 46.96 - 47.00 46.34 47.28 36,550 1,697,998 46.457 46.96 - 47.00 46.34 47.28 36,550 46.457 -0.59%
2022-03-17 0 47.24 46.60 - 46.54 47.24 69,300 3,258,471 47.020 47.24 46.60 - 46.54 47.24 69,300 47.020 7.46%
2022-03-16 0 43.96 - - 43.50 43.96 10,050 441,275 43.908 43.96 - - 43.50 43.96 10,050 43.908 10.01%
2022-03-15 0 39.96 - - 39.86 42.00 55,550 2,263,519 40.747 39.96 - - 39.86 42.00 55,550 40.747 -7.63%
2022-03-14 0 43.26 - - 43.32 44.20 14,400 627,780 43.596 43.26 - - 43.32 44.20 14,400 43.596 -6.04%
2022-03-11 0 46.04 - - 45.34 46.28 10,750 492,750 45.837 46.04 - - 45.34 46.28 10,750 45.837 -2.66%
2022-03-10 0 47.30 - - 47.30 47.68 450 21,361 47.469 47.30 - - 47.30 47.68 450 47.469 1.46%
2022-03-09 0 46.62 - 47.12 47.08 47.08 500 23,540 47.080 46.62 - 47.12 47.08 47.08 500 47.080 -0.26%
2022-03-08 0 46.74 - - 46.78 47.94 750 35,375 47.167 46.74 - - 46.78 47.94 750 47.167 -3.87%
2022-03-07 0 48.62 - 48.78 48.64 48.86 25,300 1,234,048 48.777 48.62 - 48.78 48.64 48.86 25,300 48.777 -3.53%
2022-03-04 0 50.40 - - 50.42 50.42 250 12,605 50.420 50.40 - - 50.42 50.42 250 50.420 -2.70%
2022-03-03 0 51.80 - - 51.80 51.80 100 5,180 51.800 51.80 - - 51.80 51.80 100 51.800 1.45%
2022-03-02 0 51.06 - - 51.06 51.06 12,000 612,720 51.060 51.06 - - 51.06 51.06 12,000 51.060 -0.08%
2022-03-01 0 51.10 - - - - 0 0 - 51.10 - - - - 0 - 0.12%
2022-02-28 0 51.04 - - 50.76 50.76 100 5,076 50.760 51.04 - - 50.76 50.76 100 50.760 0.08%
2022-02-25 0 51.00 - - 51.00 51.18 1,400 71,472 51.051 51.00 - - 51.00 51.18 1,400 51.051 1.27%
2022-02-24 0 50.36 - - 51.10 51.10 50 2,555 51.100 50.36 - - 51.10 51.10 50 51.100 -3.08%
2022-02-23 0 51.96 - - 51.12 51.12 100 5,112 51.120 51.96 - - 51.12 51.12 100 51.120 1.56%
2022-02-22 0 51.16 - - 51.02 51.12 5,100 260,602 51.098 51.16 - - 51.02 51.12 5,100 51.098 -2.77%
2022-02-21 0 52.62 - 53.00 52.56 52.56 250 13,140 52.560 52.62 - 53.00 52.56 52.56 250 52.560 -1.31%
2022-02-18 0 53.32 - - 53.12 53.34 1,100 58,652 53.320 53.32 - - 53.12 53.34 1,100 53.320 -0.71%
2022-02-17 0 53.70 - - 53.70 53.70 100 5,370 53.700 53.70 - - 53.70 53.70 100 53.700 -0.44%
2022-02-16 0 53.94 - - 53.60 53.94 1,700 91,630 53.900 53.94 - - 53.60 53.94 1,700 53.900 2.35%
2022-02-15 0 52.70 - 52.98 52.52 52.66 1,250 65,685 52.548 52.70 - 52.98 52.52 52.66 1,250 52.548 -0.53%
2022-02-14 0 52.98 - 53.18 52.98 54.00 400 21,321 53.303 52.98 - 53.18 52.98 54.00 400 53.303 -2.50%
2022-02-11 0 54.34 - - 54.56 54.56 450 24,552 54.560 54.34 - - 54.56 54.56 450 54.560 -0.40%
2022-02-10 0 54.56 - - 54.48 54.70 1,600 87,498 54.686 54.56 - - 54.48 54.70 1,600 54.686 1.34%
2022-02-09 0 53.84 - - - - 0 0 - 53.84 - - - - 0 - 2.55%
2022-02-08 0 52.50 - - - - 0 0 - 52.50 - - - - 0 - 0.34%
2022-02-07 0 52.32 52.00 - 52.24 52.24 150 7,836 52.240 52.32 52.00 - 52.24 52.24 150 52.240 0.11%
2022-02-04 0 52.26 - - 52.30 52.30 100 5,230 52.300 52.26 - - 52.30 52.30 100 52.300 2.79%
2022-01-31 0 50.84 - - - - 0 0 - 50.84 - - - - 0 - 1.48%
2022-01-28 0 50.10 50.00 - 50.10 50.10 50 2,505 50.100 50.10 50.00 - 50.10 50.10 50 50.100 -1.38%
2022-01-27 0 50.80 - - 50.78 50.82 1,050 53,359 50.818 50.80 - - 50.78 50.82 1,050 50.818 -2.76%
2022-01-26 0 52.24 - - - - 0 0 - 52.24 - - - - 0 - 0.54%
2022-01-25 0 51.96 - - 51.98 52.16 1,200 62,484 52.070 51.96 - - 51.98 52.16 1,200 52.070 -2.99%
2022-01-24 0 53.56 53.38 - 53.56 53.56 650 34,814 53.560 53.56 53.38 - 53.56 53.56 650 53.560 -1.40%
2022-01-21 0 54.32 - - - - 0 0 - 54.32 - - - - 0 - 0.00%
2022-01-20 0 54.32 - - 54.32 54.32 100 5,432 54.320 54.32 - - 54.32 54.32 100 54.320 1.42%
2022-01-19 0 53.56 - - - - 0 0 - 53.56 - - - - 0 - -0.67%
2022-01-18 0 53.92 - - - - 0 0 - 53.92 - - - - 0 - 0.00%
2022-01-17 0 53.92 - - 53.92 53.92 150 8,088 53.920 53.92 - - 53.92 53.92 150 53.920 -0.99%
2022-01-14 0 54.46 54.24 - 54.40 54.62 2,250 122,564 54.473 54.46 54.24 - 54.40 54.62 2,250 54.473 -0.73%
2022-01-13 0 54.86 54.58 - 54.74 55.10 19,250 1,057,476 54.934 54.86 54.58 - 54.74 55.10 19,250 54.934 0.11%
2022-01-12 0 54.80 - - 54.46 54.80 3,750 205,453 54.788 54.80 - - 54.46 54.80 3,750 54.787 3.12%
2022-01-11 0 53.14 - - 53.14 53.52 12,100 644,020 53.225 53.14 - - 53.14 53.52 12,100 53.225 0.42%
2022-01-10 0 52.92 52.62 - 52.32 52.92 12,300 644,556 52.403 52.92 52.62 - 52.32 52.92 12,300 52.403 0.99%
2022-01-07 0 52.40 51.60 - - - 0 0 - 52.40 51.60 - - - 0 - 1.55%
2022-01-06 0 51.60 51.60 - 51.32 51.94 650 33,531 51.586 51.60 51.60 - 51.32 51.94 650 51.586 -0.65%
2022-01-05 0 51.94 - - - - 0 0 - 51.94 - - - - 0 - -2.11%
2022-01-04 0 53.06 - - - - 0 0 - 53.06 - - - - 0 - 0.00%
2022-01-03 0 53.06 - - - - 0 0 - 53.06 - - - - 0 - 0.00%
2021-12-31 0 53.06 - - 53.18 53.18 50 2,659 53.180 53.06 - - 53.18 53.18 50 53.180 2.00%
2021-12-30 0 52.02 - - 52.24 52.24 50 2,612 52.240 52.02 - - 52.24 52.24 50 52.240 -1.03%
2021-12-29 0 52.56 - - 52.56 52.56 750 39,420 52.560 52.56 - - 52.56 52.56 750 52.560 -0.15%
2021-12-28 0 52.64 - - 52.64 52.64 2,000 105,280 52.640 52.64 - - 52.64 52.64 2,000 52.640 0.38%
2021-12-24 0 52.44 52.04 52.42 - - 0 0 - 52.44 52.04 52.42 - - 0 - -0.38%
2021-12-23 0 52.64 - 52.66 - - 0 0 - 52.64 - 52.66 - - 0 - -0.08%
2021-12-22 0 52.68 - 53.24 - - 0 0 - 52.68 - 53.24 - - 0 - 0.57%
2021-12-21 0 52.38 - - 52.22 52.32 600 31,368 52.280 52.38 - - 52.22 52.32 600 52.280 -0.38%
2021-12-20 0 52.58 - 53.12 - - 0 0 - 52.58 - 53.12 - - 0 - -0.49%
2021-12-17 0 52.84 - - 52.84 52.84 50 2,642 52.840 52.84 - - 52.84 52.84 50 52.840 -2.08%
2021-12-16 0 53.96 53.80 - 53.88 53.96 150 8,090 53.933 53.96 53.80 - 53.88 53.96 150 53.933 -0.15%
2021-12-15 0 54.04 - - - - 0 0 - 54.04 - - - - 0 - -0.81%
2021-12-14 0 54.48 - - 54.86 54.92 100 5,489 54.890 54.48 - - 54.86 54.92 100 54.890 -2.33%
2021-12-13 0 55.78 - 56.50 55.78 56.38 8,700 488,612 56.162 55.78 - 56.50 55.78 56.38 8,700 56.162 1.05%
2021-12-10 0 55.20 - - - - 0 0 - 55.20 - - - - 0 - -0.97%
2021-12-09 0 55.74 55.74 - 55.74 55.74 100 5,574 55.740 55.74 55.74 - 55.74 55.74 100 55.740 1.09%
2021-12-08 0 55.14 - 56.00 55.10 55.14 5,250 289,283 55.102 55.14 - 56.00 55.10 55.14 5,250 55.102 0.58%
2021-12-07 0 54.82 - - 54.76 54.82 400 21,908 54.770 54.82 - - 54.76 54.82 400 54.770 2.47%
2021-12-06 0 53.50 - - 53.18 53.50 4,600 244,742 53.205 53.50 - - 53.18 53.50 4,600 53.205 -2.44%
2021-12-03 0 54.84 - - 54.86 54.86 400 21,944 54.860 54.84 - - 54.86 54.86 400 54.860 -0.47%
2021-12-02 0 55.10 - - 55.06 55.12 100 5,509 55.090 55.10 - - 55.06 55.12 100 55.090 0.07%
2021-12-01 0 55.06 - - 55.00 55.06 1,050 57,810 55.057 55.06 - - 55.00 55.06 1,050 55.057 -0.33%
2021-11-30 0 55.24 55.24 - 55.00 55.24 300 16,560 55.200 55.24 55.24 - 55.00 55.24 300 55.200 0.00%
2021-11-29 0 55.24 - 55.80 55.24 55.80 300 16,628 55.427 55.24 - 55.80 55.24 55.80 300 55.427 -1.00%
2021-11-26 0 55.80 55.80 - 55.80 56.74 950 53,645 56.468 55.80 55.80 - 55.80 56.74 950 56.468 -2.04%
2021-11-25 0 56.96 56.68 - 56.94 56.94 250 14,235 56.940 56.96 56.68 - 56.94 56.94 250 56.940 0.35%
2021-11-24 0 56.76 - - 56.70 56.76 300 17,025 56.750 56.76 - - 56.70 56.76 300 56.750 0.04%
2021-11-23 0 56.74 - - 56.52 56.74 800 45,369 56.711 56.74 - - 56.52 56.74 800 56.711 -1.49%
2021-11-22 0 57.60 - - 57.60 57.96 12,100 698,918 57.762 57.60 - - 57.60 57.96 12,100 57.762 -0.55%
2021-11-19 0 57.92 57.92 - 57.24 58.50 22,250 1,287,135 57.849 57.92 57.92 - 57.24 58.50 22,250 57.849 0.56%
2021-11-18 0 57.60 57.24 57.58 - - 0 0 - 57.60 57.24 57.58 - - 0 - -1.27%
2021-11-17 0 58.34 57.40 58.36 - - 0 0 - 58.34 57.40 58.36 - - 0 - 0.00%
2021-11-16 0 58.34 57.30 59.20 58.34 58.34 150 8,751 58.340 58.34 57.30 59.20 58.34 58.34 150 58.340 0.00%
2021-11-15 0 58.34 - 58.50 - - 0 0 - 58.34 - 58.50 - - 0 - 0.00%
2021-11-12 0 58.34 - 59.50 58.34 58.42 400 23,352 58.380 58.34 - 59.50 58.34 58.42 400 58.380 1.85%
2021-11-11 0 57.28 - 58.00 57.00 57.28 250 14,306 57.224 57.28 - 58.00 57.00 57.28 250 57.224 0.56%
2021-11-10 0 56.96 - - 56.20 56.96 1,450 81,855 56.452 56.96 - - 56.20 56.96 1,450 56.452 1.75%
2021-11-09 0 55.98 - 57.00 55.80 56.00 2,700 150,956 55.910 55.98 - 57.00 55.80 56.00 2,700 55.910 0.21%
2021-11-08 0 55.86 - 56.00 55.86 55.98 3,300 184,515 55.914 55.86 - 56.00 55.86 55.98 3,300 55.914 -0.60%
2021-11-05 0 56.20 - 56.40 56.12 56.40 400 22,476 56.190 56.20 - 56.40 56.12 56.40 400 56.190 -3.30%
2021-11-04 0 58.12 - 58.12 57.88 58.12 4,400 255,204 58.001 58.12 - 58.12 57.88 58.12 4,400 58.001 0.90%
2021-11-03 0 57.60 - - - - 0 0 - 57.60 - - - - 0 - -0.35%
2021-11-02 0 57.80 - 58.70 58.00 58.70 10,550 613,870 58.187 57.80 - 58.70 58.00 58.70 10,550 58.187 1.87%
2021-11-01 0 56.74 56.70 57.20 56.74 57.14 200 11,387 56.935 56.74 56.70 57.20 56.74 57.14 200 56.935 -1.80%
2021-10-29 0 57.78 57.78 58.50 - - 0 0 - 57.78 57.78 58.50 - - 0 - 0.00%
2021-10-28 0 57.78 - 58.50 - - 0 0 - 57.78 - 58.50 - - 0 - 0.00%
2021-10-27 0 57.78 - 58.60 57.70 59.20 1,950 113,206 58.054 57.78 - 58.60 57.70 59.20 1,950 58.054 -3.44%
2021-10-26 0 59.84 59.68 - 59.84 60.98 6,200 371,296 59.887 59.84 59.68 - 59.84 60.98 6,200 59.886 -0.30%
2021-10-25 0 60.02 59.60 - 59.60 60.18 18,000 1,079,881 59.993 60.02 59.60 - 59.60 60.18 18,000 59.993 -0.17%
2021-10-22 0 60.12 - 60.20 60.00 60.12 10,250 615,708 60.069 60.12 - 60.20 60.00 60.12 10,250 60.069 0.40%
2021-10-21 0 59.88 - - 59.88 60.38 400 24,052 60.130 59.88 - - 59.88 60.38 400 60.130 -0.70%
2021-10-20 0 60.30 - - 60.10 60.30 1,050 63,305 60.291 60.30 - - 60.10 60.30 1,050 60.290 2.00%
2021-10-19 0 59.12 58.94 - - - 0 0 - 59.12 58.94 - - - 0 - 1.76%
2021-10-18 0 58.10 58.00 58.50 - - 0 0 - 58.10 58.00 58.50 - - 0 - 0.00%
2021-10-15 0 58.10 - 58.10 58.14 58.16 600 34,890 58.150 58.10 - 58.10 58.14 58.16 600 58.150 -1.49%
2021-10-12 0 58.98 - - 58.98 59.82 900 53,502 59.447 58.98 - - 58.98 59.82 900 59.447 -2.42%
2021-10-11 0 60.44 - - 59.94 60.44 1,750 105,645 60.369 60.44 - - 59.94 60.44 1,750 60.369 2.82%
2021-10-08 0 58.78 - - - - 0 0 - 58.78 - - - - 0 - 1.24%
2021-10-07 0 58.06 57.38 - - - 0 0 - 58.06 57.38 - - - 0 - 3.16%
2021-10-06 0 56.28 - - 56.28 56.28 50 2,814 56.280 56.28 - - 56.28 56.28 50 56.280 -0.32%
2021-10-05 0 56.46 56.46 - 56.24 56.34 350 19,694 56.269 56.46 56.46 - 56.24 56.34 350 56.269 -1.60%
2021-10-04 0 57.38 - - 57.44 57.56 350 20,136 57.531 57.38 - - 57.44 57.56 350 57.531 -1.78%
2021-09-30 0 58.42 - - 58.42 58.42 150 8,763 58.420 58.42 - - 58.42 58.42 150 58.420 -0.17%
2021-09-29 0 58.52 - - 58.10 58.58 12,600 733,871 58.244 58.52 - - 58.10 58.58 12,600 58.244 -3.08%
2021-09-28 0 60.38 - - 60.44 60.58 300 18,139 60.463 60.38 - - 60.44 60.58 300 60.463 0.47%
2021-09-27 0 60.10 60.00 - 60.10 60.60 250 15,050 60.200 60.10 60.00 - 60.10 60.60 250 60.200 -2.78%
2021-09-24 0 61.82 - - 61.70 62.12 3,400 210,295 61.852 61.82 - - 61.70 62.12 3,400 61.851 0.62%
2021-09-23 0 61.44 - - 61.30 61.46 2,300 141,279 61.426 61.44 - - 61.30 61.46 2,300 61.426 4.17%
2021-09-21 0 58.98 58.02 - 57.86 59.10 4,500 263,763 58.614 58.98 58.02 - 57.86 59.10 4,500 58.614 0.07%
2021-09-20 0 58.94 58.94 - 58.78 59.50 3,400 200,056 58.840 58.94 58.94 - 58.78 59.50 3,400 58.840 -3.82%
2021-09-17 0 61.28 61.00 - 60.36 61.50 22,000 1,335,793 60.718 61.28 61.00 - 60.36 61.50 22,000 60.718 1.22%
2021-09-16 0 60.54 - - 60.54 60.80 850 51,558 60.657 60.54 - - 60.54 60.80 850 60.656 -0.98%
2021-09-15 0 61.14 - - 61.14 61.62 350 21,453 61.294 61.14 - - 61.14 61.62 350 61.294 -1.39%
2021-09-14 0 62.00 - - 62.00 62.60 42,100 2,628,246 62.429 62.00 - - 62.00 62.60 42,100 62.429 -2.94%
2021-09-13 0 63.88 - - - - 0 0 - 63.88 - - - - 0 - -0.13%
2021-09-10 0 63.96 64.00 - 63.10 64.20 25,700 1,633,779 63.571 63.96 64.00 - 63.10 64.20 25,700 63.571 2.83%
2021-09-09 0 62.20 61.80 - 61.80 62.86 2,000 124,137 62.069 62.20 61.80 - 61.80 62.86 2,000 62.069 -0.51%
2021-09-08 0 62.52 - - 62.52 62.62 7,450 466,059 62.558 62.52 - - 62.52 62.62 7,450 62.558 1.10%
2021-09-07 0 61.84 61.80 - 61.82 61.82 100 6,182 61.820 61.84 61.80 - 61.82 61.82 100 61.820 1.84%
2021-09-06 0 60.72 60.70 - 60.50 60.94 1,700 103,198 60.705 60.72 60.70 - 60.50 60.94 1,700 60.705 0.43%
2021-09-03 0 60.46 - 60.58 60.46 60.48 150 9,070 60.467 60.46 - 60.58 60.46 60.48 150 60.467 -0.56%
2021-09-02 0 60.80 - - 60.80 61.46 800 48,923 61.154 60.80 - - 60.80 61.46 800 61.154 1.27%
2021-09-01 0 60.04 - - 60.04 60.48 9,200 553,248 60.136 60.04 - - 60.04 60.48 9,200 60.136 1.01%
2021-08-31 0 59.44 - - 59.06 59.06 50 2,953 59.060 59.44 - - 59.06 59.06 50 59.060 -0.64%
2021-08-30 0 59.82 - - 59.00 59.96 8,750 522,561 59.721 59.82 - - 59.00 59.96 8,750 59.721 1.49%
2021-08-27 0 58.94 - - 58.94 58.94 100 5,894 58.940 58.94 - - 58.94 58.94 100 58.940 0.27%
2021-08-26 0 58.78 58.56 59.08 58.78 58.78 50 2,939 58.780 58.78 58.56 59.08 58.78 58.78 50 58.780 -0.64%
2021-08-25 0 59.16 56.50 - 58.90 59.18 2,200 130,142 59.156 59.16 56.50 - 58.90 59.18 2,200 59.155 2.25%
2021-08-24 0 57.86 56.00 - 57.10 57.86 3,500 200,990 57.426 57.86 56.00 - 57.10 57.86 3,500 57.426 2.66%
2021-08-23 0 56.36 - 56.30 56.36 56.36 1,000 56,360 56.360 56.36 - 56.30 56.36 56.36 1,000 56.360 3.19%
2021-08-20 0 54.62 - - 54.62 54.62 500 27,310 54.620 54.62 - - 54.62 54.62 500 54.620 -1.97%
2021-08-19 0 55.72 - - 55.72 56.36 10,650 599,015 56.246 55.72 - - 55.72 56.36 10,650 56.246 -1.00%
2021-08-18 0 56.28 56.28 - 55.46 55.46 800 44,368 55.460 56.28 56.28 - 55.46 55.46 800 55.460 0.97%
2021-08-17 0 55.74 55.46 56.04 56.14 56.50 750 42,195 56.260 55.74 55.46 56.04 56.14 56.50 750 56.260 -1.35%
2021-08-16 0 56.50 - - 56.50 57.08 1,000 56,616 56.616 56.50 - - 56.50 57.08 1,000 56.616 -1.43%
2021-08-13 0 57.32 - 57.76 57.32 57.32 500 28,660 57.320 57.32 - 57.76 57.32 57.32 500 57.320 -0.76%
2021-08-12 0 57.76 57.68 - 57.76 57.76 700 40,432 57.760 57.76 57.68 - 57.76 57.76 700 57.760 1.44%
2021-08-11 0 56.94 56.94 - - - 0 0 - 56.94 56.94 - - - 0 - 0.21%
2021-08-10 0 56.82 56.70 - 56.78 56.82 2,300 130,606 56.785 56.82 56.70 - 56.78 56.82 2,300 56.785 0.74%
2021-08-09 0 56.40 56.36 - 56.30 56.94 6,200 352,741 56.894 56.40 56.36 - 56.30 56.94 6,200 56.894 0.18%
2021-08-06 0 56.30 56.30 - 55.92 55.92 50 2,796 55.920 56.30 56.30 - 55.92 55.92 50 55.920 0.18%
2021-08-05 0 56.20 56.20 57.00 56.16 57.00 20,050 1,127,571 56.238 56.20 56.20 57.00 56.16 57.00 20,050 56.238 -1.95%
2021-08-04 0 57.32 57.00 57.40 57.30 57.58 7,750 445,693 57.509 57.32 57.00 57.40 57.30 57.58 7,750 57.509 -0.90%
2021-08-03 0 57.84 57.60 - 56.68 57.84 23,300 1,343,403 57.657 57.84 57.60 - 56.68 57.84 23,300 57.657 1.12%
2021-08-02 0 57.20 56.90 - 55.76 57.30 10,300 588,005 57.088 57.20 56.90 - 55.76 57.30 10,300 57.088 2.51%
2021-07-30 0 55.80 55.00 - 55.80 55.84 2,000 111,676 55.838 55.80 55.00 - 55.80 55.84 2,000 55.838 -1.38%
2021-07-29 0 56.58 56.24 - 55.90 56.58 6,300 352,594 55.967 56.58 56.24 - 55.90 56.58 6,300 55.967 5.52%
2021-07-28 0 53.62 53.50 - 52.90 53.00 7,000 370,400 52.914 53.62 53.50 - 52.90 53.00 7,000 52.914 0.15%
2021-07-27 0 53.54 50.00 53.76 53.76 57.00 34,150 1,908,787 55.894 53.54 50.00 53.76 53.76 57.00 34,150 55.894 -6.07%
2021-07-26 0 57.00 - - 57.00 58.52 4,850 278,469 57.416 57.00 - - 57.00 58.52 4,850 57.416 -4.07%
2021-07-23 0 59.42 - 59.94 59.42 61.20 14,200 855,003 60.212 59.42 - 59.94 59.42 61.20 14,200 60.211

Webb-site Database - Powered By Linux Group

Back to top