Global X China Games and Entertainment ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03117  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 - 30.04 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-11-10 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-03-31 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-03-28 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-03-27 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-03-26 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-03-25 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-03-24 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-03-21 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-03-20 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-03-19 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-03-18 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-03-17 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-03-14 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-03-13 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-03-12 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-03-11 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-03-10 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-03-07 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-03-06 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-03-05 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-03-04 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-03-03 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-02-28 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-02-27 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-02-20 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-02-19 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-02-18 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-02-17 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-02-14 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-02-13 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-02-12 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-02-11 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-02-10 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-02-07 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-02-06 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-02-05 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-02-04 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-02-03 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-01-28 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-01-27 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-01-24 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-01-23 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-01-22 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-01-21 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-01-20 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-01-17 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-01-16 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-01-15 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-01-14 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-01-13 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-01-10 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-01-09 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-01-08 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-01-07 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-01-06 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-01-03 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2025-01-02 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-12-31 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-12-30 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-12-27 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-12-24 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-12-23 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-12-20 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-12-19 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-12-18 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-12-17 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-12-16 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-12-13 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-12-12 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-12-11 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-12-10 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-12-09 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-12-06 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-12-05 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-11-28 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-11-27 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-09-24 0 30.04 - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-09-23 0 30.04 - - - - 0 0 - 30.04 - - - - 0 - 0.00%
2024-09-20 0 30.04 - - 30.04 30.04 8,500 255,340 30.040 30.04 - - 30.04 30.04 8,500 30.040 1.35%
2024-09-19 0 29.64 - - 29.64 29.64 8,500 251,940 29.640 29.64 - - 29.64 29.64 8,500 29.640 1.30%
2024-09-17 0 29.26 - - 29.24 29.26 17,000 497,268 29.251 29.26 - - 29.24 29.26 17,000 29.251 -0.54%
2024-09-16 0 29.42 - - - - 0 0 - 29.42 - - - - 0 - -0.20%
2024-09-13 0 29.48 - - - - 0 0 - 29.48 - - - - 0 - 0.00%
2024-09-12 0 29.48 - - - - 0 0 - 29.48 - - - - 0 - 0.00%
2024-09-11 0 29.48 - - - - 0 0 - 29.48 - - - - 0 - 0.00%
2024-09-10 0 29.48 29.00 - 29.22 29.22 100 2,922 29.220 29.48 29.00 - 29.22 29.22 100 29.220 -0.87%
2024-09-09 0 29.74 - - - - 0 0 - 29.74 - - - - 0 - -0.93%
2024-09-05 0 30.02 29.84 30.04 30.02 30.02 50 1,501 30.020 30.02 29.84 30.04 30.02 30.02 50 30.020 1.83%
2024-09-04 0 29.48 29.46 29.66 - - 0 0 - 29.48 29.46 29.66 - - 0 - 0.14%
2024-09-03 0 29.44 - - 29.20 29.20 200 5,840 29.200 29.44 - - 29.20 29.20 200 29.200 -0.20%
2024-09-02 0 29.50 - - 29.88 29.88 12,600 376,488 29.880 29.50 - - 29.88 29.88 12,600 29.880 -2.90%
2024-08-30 0 30.38 - - 30.28 30.38 6,500 196,970 30.303 30.38 - - 30.28 30.38 6,500 30.303 3.33%
2024-08-29 0 29.40 - - - - 0 0 - 29.40 - - - - 0 - 0.00%
2024-08-28 0 29.40 - - 29.28 29.40 9,000 264,120 29.347 29.40 - - 29.28 29.40 9,000 29.347 -1.08%
2024-08-27 0 29.72 - - 29.48 29.72 25,200 745,000 29.564 29.72 - - 29.48 29.72 25,200 29.563 2.13%
2024-08-26 0 29.10 - - - - 0 0 - 29.10 - - - - 0 - 0.76%
2024-08-23 0 28.88 - - 28.86 28.88 7,600 219,388 28.867 28.88 - - 28.86 28.88 7,600 28.867 -1.90%
2024-08-22 0 29.44 - - - - 0 0 - 29.44 - - - - 0 - -1.54%
2024-08-21 0 29.90 - - - - 0 0 - 29.90 - - - - 0 - 0.00%
2024-08-20 0 29.90 - - - - 0 0 - 29.90 - - - - 0 - 0.00%
2024-08-19 0 29.90 - - - - 0 0 - 29.90 - - - - 0 - 0.00%
2024-08-16 0 29.90 - - - - 0 0 - 29.90 - - - - 0 - -0.20%
2024-08-15 0 29.96 - - 29.96 29.96 5,000 149,800 29.960 29.96 - - 29.96 29.96 5,000 29.960 0.47%
2024-08-14 0 29.82 - - 29.82 29.82 7,600 226,632 29.820 29.82 - - 29.82 29.82 7,600 29.820 -1.32%
2024-08-13 0 30.22 - - 30.22 30.22 7,600 229,672 30.220 30.22 - - 30.22 30.22 7,600 30.220 -0.07%
2024-08-12 0 30.24 - - 30.02 30.24 10,000 301,300 30.130 30.24 - - 30.02 30.24 10,000 30.130 -1.37%
2024-08-09 0 30.66 - - - - 0 0 - 30.66 - - - - 0 - -0.07%
2024-08-08 0 30.68 - - - - 0 0 - 30.68 - - - - 0 - 0.00%
2024-08-07 0 30.68 30.68 30.96 30.68 30.78 100 3,073 30.730 30.68 30.68 30.96 30.68 30.78 100 30.730 0.20%
2024-08-06 0 30.62 - - 30.32 30.64 13,000 395,688 30.438 30.62 - - 30.32 30.64 13,000 30.438 1.80%
2024-08-05 0 30.08 - - 30.32 30.66 20,200 615,948 30.493 30.08 - - 30.32 30.66 20,200 30.492 0.00%
2024-08-02 0 30.08 - - 30.08 30.30 22,800 688,864 30.213 30.08 - - 30.08 30.30 22,800 30.213 -2.72%
2024-08-01 0 30.92 - - 30.92 30.92 5,000 154,600 30.920 30.92 - - 30.92 30.92 5,000 30.920 -0.77%
2024-07-31 0 31.16 - - 30.52 30.98 13,200 405,932 30.752 31.16 - - 30.52 30.98 13,200 30.752 3.59%
2024-07-30 0 30.08 - - - - 0 0 - 30.08 - - - - 0 - -0.73%
2024-07-29 0 30.30 - - - - 0 0 - 30.30 - - - - 0 - -0.33%
2024-07-26 0 30.40 - - - - 0 0 - 30.40 - - - - 0 - -0.07%
2024-07-25 0 30.42 - - - - 0 0 - 30.42 - - - - 0 - -0.33%
2024-07-24 0 30.52 - - 30.52 30.66 400 12,236 30.590 30.52 - - 30.52 30.66 400 30.590 -0.39%
2024-07-23 0 30.64 - - - - 0 0 - 30.64 - - - - 0 - -0.65%
2024-07-22 0 30.84 - - - - 0 0 - 30.84 - - - - 0 - 0.13%
2024-07-19 0 30.80 - - - - 0 0 - 30.80 - - - - 0 - -1.79%
2024-07-18 0 31.36 - - - - 0 0 - 31.36 - - - - 0 - -0.57%
2024-07-17 0 31.54 - - - - 0 0 - 31.54 - - - - 0 - 0.00%
2024-07-16 0 31.54 - - - - 0 0 - 31.54 - - - - 0 - -0.69%
2024-07-15 0 31.76 - - - - 0 0 - 31.76 - - - - 0 - -0.81%
2024-07-12 0 32.02 32.02 32.32 - - 0 0 - 32.02 32.02 32.32 - - 0 - 0.50%
2024-07-11 0 31.86 - - 31.76 31.76 200 6,352 31.760 31.86 - - 31.76 31.76 200 31.760 1.46%
2024-07-10 0 31.40 - - - - 0 0 - 31.40 - - - - 0 - 0.00%
2024-07-09 0 31.40 31.34 31.64 - - 0 0 - 31.40 31.34 31.64 - - 0 - 0.38%
2024-07-08 0 31.28 - - 31.40 31.40 200 6,280 31.400 31.28 - - 31.40 31.40 200 31.400 -1.45%
2024-07-05 0 31.74 - - - - 0 0 - 31.74 - - - - 0 - 0.00%
2024-07-04 0 31.74 - - - - 0 0 - 31.74 - - - - 0 - 0.00%
2024-07-03 0 31.74 - - - - 0 0 - 31.74 - - - - 0 - 0.00%
2024-07-02 0 31.74 - - - - 0 0 - 31.74 - - - - 0 - -0.25%
2024-06-28 0 31.82 - - - - 0 0 - 31.82 - - - - 0 - -0.25%
2024-06-27 0 31.90 - - - - 0 0 - 31.90 - - - - 0 - -1.30%
2024-06-26 0 32.32 31.58 - - - 0 0 - 32.32 31.58 - - - 0 - 1.89%
2024-06-25 0 31.72 31.48 - - - 0 0 - 31.72 31.48 - - - 0 - -0.56%
2024-06-24 0 31.90 - - - - 0 0 - 31.90 - - - - 0 - -1.24%
2024-06-21 0 32.30 - - - - 0 0 - 32.30 - - - - 0 - -1.16%
2024-06-20 0 32.68 - - - - 0 0 - 32.68 - - - - 0 - -1.39%
2024-06-19 0 33.14 - - - - 0 0 - 33.14 - - - - 0 - 1.28%
2024-06-18 0 32.72 - - - - 0 0 - 32.72 - - - - 0 - -0.91%
2024-06-17 0 33.02 32.80 - - - 0 0 - 33.02 32.80 - - - 0 - -0.36%
2024-06-14 0 33.14 - - - - 0 0 - 33.14 - - - - 0 - 0.79%
2024-06-13 0 32.88 - - - - 0 0 - 32.88 - - - - 0 - 0.31%
2024-06-12 0 32.78 - - - - 0 0 - 32.78 - - - - 0 - 0.00%
2024-06-11 0 32.78 32.00 - - - 0 0 - 32.78 32.00 - - - 0 - -0.30%
2024-06-07 0 32.88 - - - - 0 0 - 32.88 - - - - 0 - -0.60%
2024-06-06 0 33.08 - - - - 0 0 - 33.08 - - - - 0 - -0.18%
2024-06-05 0 33.14 - - - - 0 0 - 33.14 - - - - 0 - -0.06%
2024-06-04 0 33.16 - - - - 0 0 - 33.16 - - - - 0 - 0.06%
2024-06-03 0 33.14 - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2024-05-31 0 33.14 - - - - 0 0 - 33.14 - - - - 0 - 0.00%
2024-05-30 0 33.14 - - - - 0 0 - 33.14 - - - - 0 - -0.30%
2024-05-29 0 33.24 - - - - 0 0 - 33.24 - - - - 0 - -0.48%
2024-05-28 0 33.40 - - - - 0 0 - 33.40 - - - - 0 - -0.36%
2024-05-27 0 33.52 - - 33.36 33.36 100 3,336 33.360 33.52 - - 33.36 33.36 100 33.360 0.42%
2024-05-24 0 33.38 - 33.62 33.38 33.58 600 20,088 33.480 33.38 - 33.62 33.38 33.58 600 33.480 -1.94%
2024-05-23 0 34.04 - - 34.04 34.38 26,000 890,400 34.246 34.04 - - 34.04 34.38 26,000 34.246 -3.08%
2024-05-22 0 35.12 - - 34.66 35.12 16,600 578,752 34.865 35.12 - - 34.66 35.12 16,600 34.865 -0.57%
2024-05-21 0 35.32 - - 35.58 35.66 10,000 356,200 35.620 35.32 - - 35.58 35.66 10,000 35.620 -1.29%
2024-05-20 0 35.78 - - 35.78 35.80 10,000 357,900 35.790 35.78 - - 35.78 35.80 10,000 35.790 -0.28%
2024-05-17 0 35.88 - - 35.66 36.24 21,450 771,792 35.981 35.88 - - 35.66 36.24 21,450 35.981 0.39%
2024-05-16 0 35.74 - - 35.80 35.80 100 3,580 35.800 35.74 - - 35.80 35.80 100 35.800 1.53%
2024-05-14 0 35.20 35.20 - - - 0 0 - 35.20 35.20 - - - 0 - 3.04%
2024-05-13 0 34.16 - - - - 0 0 - 34.16 - - - - 0 - 0.41%
2024-05-10 0 34.02 34.00 - 34.02 34.32 2,150 73,461 34.168 34.02 34.00 - 34.02 34.32 2,150 34.168 -0.35%
2024-05-09 0 34.14 - 34.68 34.14 34.14 1,000 34,140 34.140 34.14 - 34.68 34.14 34.14 1,000 34.140 0.65%
2024-05-08 0 33.92 33.00 - - - 0 0 - 33.92 33.00 - - - 0 - -1.97%
2024-05-07 0 34.60 - - - - 0 0 - 34.60 - - - - 0 - -1.20%
2024-05-06 0 35.02 - - - - 0 0 - 35.02 - - - - 0 - 0.00%
2024-05-03 0 35.02 - - 35.18 35.18 100 3,518 35.180 35.02 - - 35.18 35.18 100 35.180 3.06%
2024-05-02 0 33.98 33.00 - - - 0 0 - 33.98 33.00 - - - 0 - 1.37%
2024-04-30 0 33.52 - - 33.50 33.50 50 1,675 33.500 33.52 - - 33.50 33.50 50 33.500 -0.30%
2024-04-29 0 33.62 - - - - 0 0 - 33.62 - - - - 0 - 0.90%
2024-04-26 0 33.32 - - - - 0 0 - 33.32 - - - - 0 - 2.33%
2024-04-25 0 32.56 - - - - 0 0 - 32.56 - - - - 0 - -0.06%
2024-04-24 0 32.58 - - - - 0 0 - 32.58 - - - - 0 - 2.26%
2024-04-23 0 31.86 - - - - 0 0 - 31.86 - - - - 0 - 1.14%
2024-04-22 0 31.50 - - - - 0 0 - 31.50 - - - - 0 - 0.00%
2024-04-19 0 31.50 - - - - 0 0 - 31.50 - - - - 0 - -0.76%
2024-04-18 0 31.74 - - - - 0 0 - 31.74 - - - - 0 - 0.00%
2024-04-17 0 31.74 - - - - 0 0 - 31.74 - - - - 0 - 1.28%
2024-04-16 0 31.34 - - - - 0 0 - 31.34 - - - - 0 - -2.91%
2024-04-15 0 32.28 - 32.28 - - 0 0 - 32.28 - 32.28 - - 0 - -1.34%
2024-04-12 0 32.72 - - - - 0 0 - 32.72 - - - - 0 - -1.03%
2024-04-11 0 33.06 - - - - 0 0 - 33.06 - - - - 0 - 0.00%
2024-04-10 0 33.06 - - - - 0 0 - 33.06 - - - - 0 - 0.00%
2024-04-09 0 33.06 - - - - 0 0 - 33.06 - - - - 0 - 0.67%
2024-04-08 0 32.84 - - - - 0 0 - 32.84 - - - - 0 - -0.12%
2024-04-05 0 32.88 - - 32.88 32.90 300 9,866 32.887 32.88 - - 32.88 32.90 300 32.887 0.00%
2024-04-03 0 32.88 - - - - 0 0 - 32.88 - - - - 0 - -0.66%
2024-04-02 0 33.10 - - - - 0 0 - 33.10 - - - - 0 - 0.67%
2024-03-28 0 32.88 - - - - 0 0 - 32.88 - - - - 0 - 1.17%
2024-03-27 0 32.50 - - - - 0 0 - 32.50 - - - - 0 - -2.40%
2024-03-26 0 33.30 - - - - 0 0 - 33.30 - - - - 0 - -0.89%
2024-03-25 0 33.60 - - - - 0 0 - 33.60 - - - - 0 - -3.28%
2024-03-22 0 34.74 - - - - 0 0 - 34.74 - - - - 0 - -0.12%
2024-03-21 0 34.78 - - - - 0 0 - 34.78 - - - - 0 - 1.58%
2024-03-20 0 34.24 - - - - 0 0 - 34.24 - - - - 0 - 1.90%
2024-03-19 0 33.60 33.44 - - - 0 0 - 33.60 33.44 - - - 0 - -0.24%
2024-03-18 0 33.68 - - - - 0 0 - 33.68 - - - - 0 - 0.78%
2024-03-15 0 33.42 - - - - 0 0 - 33.42 - - - - 0 - -0.48%
2024-03-14 0 33.58 - - - - 0 0 - 33.58 - - - - 0 - -1.47%
2024-03-13 0 34.08 - - - - 0 0 - 34.08 - - - - 0 - 1.79%
2024-03-12 0 33.48 - - - - 0 0 - 33.48 - - - - 0 - 1.70%
2024-03-11 0 32.92 - - - - 0 0 - 32.92 - - - - 0 - 3.39%
2024-03-08 0 31.84 - - - - 0 0 - 31.84 - - - - 0 - 1.27%
2024-03-07 0 31.44 31.20 - - - 0 0 - 31.44 31.20 - - - 0 - -1.81%
2024-03-06 0 32.02 - - - - 0 0 - 32.02 - - - - 0 - 0.00%
2024-03-05 0 32.02 - - - - 0 0 - 32.02 - - - - 0 - -1.96%
2024-03-04 0 32.66 - - - - 0 0 - 32.66 - - - - 0 - 0.37%
2024-03-01 0 32.54 - - 32.40 32.40 100 3,240 32.400 32.54 - - 32.40 32.40 100 32.400 0.93%
2024-02-29 0 32.24 - - - - 0 0 - 32.24 - - - - 0 - 1.26%
2024-02-28 0 31.84 - - - - 0 0 - 31.84 - - - - 0 - -1.97%
2024-02-27 0 32.48 - - 31.76 31.76 50 1,588 31.760 32.48 - - 31.76 31.76 50 31.760 1.88%
2024-02-26 0 31.88 31.72 - - - 0 0 - 31.88 31.72 - - - 0 - -0.06%
2024-02-23 0 31.90 - - - - 0 0 - 31.90 - - - - 0 - 0.95%
2024-02-22 0 31.60 - - - - 0 0 - 31.60 - - - - 0 - 1.35%
2024-02-21 0 31.18 31.18 31.44 - - 0 0 - 31.18 31.18 31.44 - - 0 - 0.78%
2024-02-20 0 30.94 - - - - 0 0 - 30.94 - - - - 0 - 0.00%
2024-02-19 0 30.94 - - - - 0 0 - 30.94 - - - - 0 - 0.00%
2024-02-16 0 30.94 - - - - 0 0 - 30.94 - - - - 0 - 2.93%
2024-02-15 0 30.06 - - - - 0 0 - 30.06 - - - - 0 - 0.47%
2024-02-14 0 29.92 - - - - 0 0 - 29.92 - - - - 0 - 0.94%
2024-02-09 0 29.64 - - - - 0 0 - 29.64 - - - - 0 - 0.00%
2024-02-08 0 29.64 - - - - 0 0 - 29.64 - - - - 0 - 0.75%
2024-02-07 0 29.42 - - - - 0 0 - 29.42 - - - - 0 - 0.89%
2024-02-06 0 29.16 - - 28.34 29.14 16,000 459,840 28.740 29.16 - - 28.34 29.14 16,000 28.740 5.81%
2024-02-05 0 27.56 - - - - 0 0 - 27.56 - - - - 0 - -2.82%
2024-02-02 0 28.36 - - - - 0 0 - 28.36 - - - - 0 - 0.00%
2024-02-01 0 28.36 - - - - 0 0 - 28.36 - - - - 0 - 1.14%
2024-01-31 0 28.04 - - - - 0 0 - 28.04 - - - - 0 - -2.44%
2024-01-30 0 28.74 - - 28.80 28.80 50 1,440 28.800 28.74 - - 28.80 28.80 50 28.800 -3.30%
2024-01-29 0 29.72 - - 29.72 29.72 550 16,346 29.720 29.72 - - 29.72 29.72 550 29.720 -0.93%
2024-01-26 0 30.00 - - - - 0 0 - 30.00 - - - - 0 - -1.25%
2024-01-25 0 30.38 - - - - 0 0 - 30.38 - - - - 0 - 1.74%
2024-01-24 0 29.86 - - - - 0 0 - 29.86 - - - - 0 - 2.68%
2024-01-23 0 29.08 28.10 - - - 0 0 - 29.08 28.10 - - - 0 - 4.08%
2024-01-22 0 27.94 - - 29.64 29.64 550 16,302 29.640 27.94 - - 29.64 29.64 550 29.640 -4.64%
2024-01-19 0 29.30 - - - - 0 0 - 29.30 - - - - 0 - 0.55%
2024-01-18 0 29.14 - - - - 0 0 - 29.14 - - - - 0 - 0.41%
2024-01-17 0 29.02 - - - - 0 0 - 29.02 - - - - 0 - -3.91%
2024-01-16 0 30.20 - - - - 0 0 - 30.20 - - - - 0 - -0.85%
2024-01-15 0 30.46 - - - - 0 0 - 30.46 - - - - 0 - -0.33%
2024-01-12 0 30.56 - - - - 0 0 - 30.56 - - - - 0 - -0.20%
2024-01-11 0 30.62 - - - - 0 0 - 30.62 - - - - 0 - 2.41%
2024-01-10 0 29.90 - - - - 0 0 - 29.90 - - - - 0 - -1.25%
2024-01-09 0 30.28 - - - - 0 0 - 30.28 - - - - 0 - -0.13%
2024-01-08 0 30.32 - - 30.52 30.52 100 3,052 30.520 30.32 - - 30.52 30.52 100 30.520 -2.32%
2024-01-05 0 31.04 - - - - 0 0 - 31.04 - - - - 0 - -1.65%
2024-01-04 0 31.56 - - 31.56 31.56 3,000 94,680 31.560 31.56 - - 31.56 31.56 3,000 31.560 0.19%
2024-01-03 0 31.50 - - - - 0 0 - 31.50 - - - - 0 - 0.00%
2024-01-02 0 31.50 - - 31.50 31.50 100 3,150 31.500 31.50 - - 31.50 31.50 100 31.500 1.09%
2023-12-29 0 31.16 - - 31.06 31.08 300 9,320 31.067 31.16 - - 31.06 31.08 300 31.067 1.76%
2023-12-28 0 30.62 - - - - 0 0 - 30.62 - - - - 0 - 2.75%
2023-12-27 0 29.80 29.70 - 29.74 29.74 250 7,435 29.740 29.80 29.70 - 29.74 29.74 250 29.740 1.09%
2023-12-22 0 29.48 - - 29.48 32.32 56,000 1,737,280 31.023 29.48 - - 29.48 32.32 56,000 31.023 -10.88%
2023-12-21 0 33.08 - - 32.98 32.98 50 1,649 32.980 33.08 - - 32.98 32.98 50 32.980 -0.06%
2023-12-20 0 33.10 - - - - 0 0 - 33.10 - - - - 0 - -0.54%
2023-12-19 0 33.28 - - - - 0 0 - 33.28 - - - - 0 - 0.18%
2023-12-18 0 33.22 - - 33.22 33.42 16,000 533,120 33.320 33.22 - - 33.22 33.42 16,000 33.320 -2.69%
2023-12-15 0 34.14 - - 33.96 34.20 15,000 511,500 34.100 34.14 - - 33.96 34.20 15,000 34.100 1.19%
2023-12-14 0 33.74 - - - - 0 0 - 33.74 - - - - 0 - -0.88%
2023-12-13 0 34.04 - - 34.16 34.30 15,000 513,700 34.247 34.04 - - 34.16 34.30 15,000 34.247 1.01%
2023-12-12 0 33.70 - - - - 0 0 - 33.70 - - - - 0 - 0.84%
2023-12-11 0 33.42 - - 32.48 32.48 250 8,120 32.480 33.42 - - 32.48 32.48 250 32.480 0.42%
2023-12-08 0 33.28 - - 33.28 33.28 100 3,328 33.280 33.28 - - 33.28 33.28 100 33.280 0.79%
2023-12-07 0 33.02 - - 32.90 32.90 50 1,645 32.900 33.02 - - 32.90 32.90 50 32.900 0.36%
2023-12-06 0 32.90 - - 32.36 32.82 10,000 325,900 32.590 32.90 - - 32.36 32.82 10,000 32.590 2.43%
2023-12-05 0 32.12 - - - - 0 0 - 32.12 - - - - 0 - -2.67%
2023-12-04 0 33.00 - - 33.76 33.76 500 16,880 33.760 33.00 - - 33.76 33.76 500 33.760 0.00%
2023-12-01 0 33.00 - - - - 0 0 - 33.00 - - - - 0 - 1.54%
2023-11-30 0 32.50 - - - - 0 0 - 32.50 - - - - 0 - -0.43%
2023-11-29 0 32.64 - - - - 0 0 - 32.64 - - - - 0 - -0.97%
2023-11-28 0 32.96 - - - - 0 0 - 32.96 - - - - 0 - -0.84%
2023-11-27 0 33.24 - - - - 0 0 - 33.24 - - - - 0 - -0.30%
2023-11-24 0 33.34 - - - - 0 0 - 33.34 - - - - 0 - -2.11%
2023-11-23 0 34.06 - - - - 0 0 - 34.06 - - - - 0 - 0.00%
2023-11-22 0 34.06 - - - - 0 0 - 34.06 - - - - 0 - -0.12%
2023-11-21 0 34.10 - - - - 0 0 - 34.10 - - - - 0 - 0.59%
2023-11-20 0 33.90 - - - - 0 0 - 33.90 - - - - 0 - 1.44%
2023-11-17 0 33.42 - - - - 0 0 - 33.42 - - - - 0 - 0.00%
2023-11-16 0 33.42 - - - - 0 0 - 33.42 - - - - 0 - 0.00%
2023-11-15 0 33.42 - - - - 0 0 - 33.42 - - - - 0 - 0.78%
2023-11-14 0 33.16 - - - - 0 0 - 33.16 - - - - 0 - -0.06%
2023-11-13 0 33.18 - - - - 0 0 - 33.18 - - - - 0 - 0.97%
2023-11-10 0 32.86 - - 32.92 32.92 50 1,646 32.920 32.86 - - 32.92 32.92 50 32.920 -1.91%
2023-11-09 0 33.50 - - - - 0 0 - 33.50 - - - - 0 - 0.00%
2023-11-08 0 33.50 - - - - 0 0 - 33.50 - - - - 0 - 0.42%
2023-11-07 0 33.36 - - - - 0 0 - 33.36 - - - - 0 - -0.18%
2023-11-06 0 33.42 33.42 33.68 - - 0 0 - 33.42 33.42 33.68 - - 0 - 4.70%
2023-11-03 0 31.92 - - - - 0 0 - 31.92 - - - - 0 - 1.98%
2023-11-02 0 31.30 - - 31.30 31.30 500 15,650 31.300 31.30 - - 31.30 31.30 500 31.300 0.45%
2023-11-01 0 31.16 - 31.30 - - 0 0 - 31.16 - 31.30 - - 0 - -0.38%
2023-10-31 0 31.28 - - - - 0 0 - 31.28 - - - - 0 - -0.64%
2023-10-30 0 31.48 - - - - 0 0 - 31.48 - - - - 0 - 1.03%
2023-10-27 0 31.16 - - 30.72 30.72 50 1,536 30.720 31.16 - - 30.72 30.72 50 30.720 2.16%
2023-10-26 0 30.50 - - - - 0 0 - 30.50 - - - - 0 - 0.00%
2023-10-25 0 30.50 - - - - 0 0 - 30.50 - - - - 0 - 0.99%
2023-10-24 0 30.20 - - - - 0 0 - 30.20 - - - - 0 - -0.26%
2023-10-20 0 30.28 - - - - 0 0 - 30.28 - - - - 0 - -1.62%
2023-10-19 0 30.78 - - - - 0 0 - 30.78 - - - - 0 - -1.35%
2023-10-18 0 31.20 - - - - 0 0 - 31.20 - - - - 0 - -0.89%
2023-10-17 0 31.48 - - - - 0 0 - 31.48 - - - - 0 - 0.19%
2023-10-16 0 31.42 - - - - 0 0 - 31.42 - - - - 0 - -1.57%
2023-10-13 0 31.92 - - - - 0 0 - 31.92 - - - - 0 - -2.50%
2023-10-12 0 32.74 32.60 - - - 0 0 - 32.74 32.60 - - - 0 - 0.43%
2023-10-11 0 32.60 - - - - 0 0 - 32.60 - - - - 0 - 1.62%
2023-10-10 0 32.08 - - - - 0 0 - 32.08 - - - - 0 - 0.31%
2023-10-09 0 31.98 - - - - 0 0 - 31.98 - - - - 0 - -0.50%
2023-10-06 0 32.14 - - - - 0 0 - 32.14 - - - - 0 - 1.13%
2023-10-05 0 31.78 - - - - 0 0 - 31.78 - - - - 0 - 0.00%
2023-10-04 0 31.78 - - - - 0 0 - 31.78 - - - - 0 - -0.87%
2023-10-03 0 32.06 - - - - 0 0 - 32.06 - - - - 0 - -2.14%
2023-09-29 0 32.76 - - - - 0 0 - 32.76 - - - - 0 - 2.06%
2023-09-28 0 32.10 - - - - 0 0 - 32.10 - - - - 0 - -0.31%
2023-09-27 0 32.20 - - - - 0 0 - 32.20 - - - - 0 - 0.37%
2023-09-26 0 32.08 - - - - 0 0 - 32.08 - - - - 0 - 0.00%
2023-09-25 0 32.08 - - - - 0 0 - 32.08 - - - - 0 - -2.08%
2023-09-22 0 32.76 - - - - 0 0 - 32.76 - - - - 0 - 3.41%
2023-09-21 0 31.68 - - - - 0 0 - 31.68 - - - - 0 - -1.37%
2023-09-20 0 32.12 - - - - 0 0 - 32.12 - - - - 0 - -1.05%
2023-09-19 0 32.46 - - 32.46 32.46 100 3,246 32.460 32.46 - - 32.46 32.46 100 32.460 -0.86%
2023-09-18 0 32.74 - - - - 0 0 - 32.74 - - - - 0 - -0.79%
2023-09-15 0 33.00 - - - - 0 0 - 33.00 - - - - 0 - 0.30%
2023-09-14 0 32.90 - - - - 0 0 - 32.90 - - - - 0 - -0.18%
2023-09-13 0 32.96 - - - - 0 0 - 32.96 - - - - 0 - -0.60%
2023-09-12 0 33.16 - - - - 0 0 - 33.16 - - - - 0 - -0.84%
2023-09-11 0 33.44 - - - - 0 0 - 33.44 - - - - 0 - 0.00%
2023-09-07 0 33.44 - - - - 0 0 - 33.44 - - - - 0 - -2.17%
2023-09-06 0 34.18 - - - - 0 0 - 34.18 - - - - 0 - -0.70%
2023-09-05 0 34.42 - - - - 0 0 - 34.42 - - - - 0 - -2.49%
2023-09-04 0 35.30 - - - - 0 0 - 35.30 - - - - 0 - 1.96%
2023-08-31 0 34.62 - - - - 0 0 - 34.62 - - - - 0 - -0.80%
2023-08-30 0 34.90 - - - - 0 0 - 34.90 - - - - 0 - -0.17%
2023-08-29 0 34.96 - - - - 0 0 - 34.96 - - - - 0 - 2.40%
2023-08-28 0 34.14 - - - - 0 0 - 34.14 - - - - 0 - 0.00%
2023-08-25 0 34.14 - - - - 0 0 - 34.14 - - - - 0 - -3.56%
2023-08-24 0 35.40 - - - - 0 0 - 35.40 - - - - 0 - 3.15%
2023-08-23 0 34.32 - - - - 0 0 - 34.32 - - - - 0 - 0.00%
2023-08-22 0 34.32 - - - - 0 0 - 34.32 - - - - 0 - 0.88%
2023-08-21 0 34.02 - - - - 0 0 - 34.02 - - - - 0 - -1.73%
2023-08-18 0 34.62 - - - - 0 0 - 34.62 - - - - 0 - -2.48%
2023-08-17 0 35.50 - - - - 0 0 - 35.50 - - - - 0 - 0.00%
2023-08-16 0 35.50 - - - - 0 0 - 35.50 - - - - 0 - -1.00%
2023-08-15 0 35.86 - - - - 0 0 - 35.86 - - - - 0 - -1.27%
2023-08-14 0 36.32 - - - - 0 0 - 36.32 - - - - 0 - -0.06%
2023-08-11 0 36.34 - - - - 0 0 - 36.34 - - - - 0 - -2.26%
2023-08-10 0 37.18 - - - - 0 0 - 37.18 - - - - 0 - 0.43%
2023-08-09 0 37.02 - - - - 0 0 - 37.02 - - - - 0 - 0.00%
2023-08-08 0 37.02 - - - - 0 0 - 37.02 - - - - 0 - -1.54%
2023-08-07 0 37.60 - - - - 0 0 - 37.60 - - - - 0 - 0.00%
2023-08-04 0 37.60 - - 37.56 37.78 500 18,835 37.670 37.60 - - 37.56 37.78 500 37.670 2.17%
2023-08-03 0 36.80 - - - - 0 0 - 36.80 - - - - 0 - -0.49%
2023-08-02 0 36.98 - 38.56 - - 0 0 - 36.98 - 38.56 - - 0 - -2.32%
2023-08-01 0 37.86 - 38.56 - - 0 0 - 37.86 - 38.56 - - 0 - 0.00%
2023-07-31 0 37.86 - 38.58 - - 0 0 - 37.86 - 38.58 - - 0 - 1.94%
2023-07-28 0 37.14 - - 36.82 37.18 18,000 666,840 37.047 37.14 - - 36.82 37.18 18,000 37.047 1.87%
2023-07-27 0 36.46 - - - - 0 0 - 36.46 - - - - 0 - 0.39%
2023-07-26 0 36.32 - - - - 0 0 - 36.32 - - - - 0 - -0.66%
2023-07-25 0 36.56 - - - - 0 0 - 36.56 - - - - 0 - 4.40%
2023-07-24 0 35.02 - - - - 0 0 - 35.02 - - - - 0 - -1.41%
2023-07-21 0 35.52 - - 35.42 35.42 50 1,771 35.420 35.52 - - 35.42 35.42 50 35.420 -0.17%
2023-07-20 0 35.58 35.00 - 36.00 36.00 100 3,600 36.000 35.58 35.00 - 36.00 36.00 100 36.000 -1.06%
2023-07-19 0 35.96 - - - - 0 0 - 35.96 - - - - 0 - -0.77%
2023-07-18 0 36.24 - - - - 0 0 - 36.24 - - - - 0 - -2.58%
2023-07-14 0 37.20 - - - - 0 0 - 37.20 - - - - 0 - 0.05%
2023-07-13 0 37.18 36.64 - - - 0 0 - 37.18 36.64 - - - 0 - 3.80%
2023-07-12 0 35.82 - - - - 0 0 - 35.82 - - - - 0 - 1.13%
2023-07-11 0 35.42 - - - - 0 0 - 35.42 - - - - 0 - 1.43%
2023-07-10 0 34.92 - - - - 0 0 - 34.92 - - - - 0 - 0.69%
2023-07-07 0 34.68 - - - - 0 0 - 34.68 - - - - 0 - -0.86%
2023-07-06 0 34.98 - - - - 0 0 - 34.98 - - - - 0 - -1.85%
2023-07-05 0 35.64 - - - - 0 0 - 35.64 - - - - 0 - -1.55%
2023-07-04 0 36.20 - - - - 0 0 - 36.20 - - - - 0 - 1.12%
2023-07-03 0 35.80 - - - - 0 0 - 35.80 - - - - 0 - 0.67%
2023-06-30 0 35.56 - - 35.56 35.66 12,000 427,320 35.610 35.56 - - 35.56 35.66 12,000 35.610 -1.06%
2023-06-29 0 35.94 - - - - 0 0 - 35.94 - - - - 0 - -0.55%
2023-06-28 0 36.14 - - - - 0 0 - 36.14 - - - - 0 - -0.28%
2023-06-27 0 36.24 - - - - 0 0 - 36.24 - - - - 0 - 1.85%
2023-06-26 0 35.58 - - - - 0 0 - 35.58 - - - - 0 - -2.25%
2023-06-23 0 36.40 - - - - 0 0 - 36.40 - - - - 0 - -0.98%
2023-06-21 0 36.76 - - - - 0 0 - 36.76 - - - - 0 - -4.82%
2023-06-20 0 38.62 - - - - 0 0 - 38.62 - - - - 0 - -0.87%
2023-06-19 0 38.96 - - - - 0 0 - 38.96 - - - - 0 - -0.31%
2023-06-16 0 39.08 - - 39.08 39.08 50 1,954 39.080 39.08 - - 39.08 39.08 50 39.080 0.10%
2023-06-15 0 39.04 - - - - 0 0 - 39.04 - - - - 0 - 2.52%
2023-06-14 0 38.08 - - - - 0 0 - 38.08 - - - - 0 - 0.16%
2023-06-13 0 38.02 - - - - 0 0 - 38.02 - - - - 0 - 2.04%
2023-06-12 0 37.26 - - - - 0 0 - 37.26 - - - - 0 - 0.11%
2023-06-09 0 37.22 - - 37.22 37.22 200 7,444 37.220 37.22 - - 37.22 37.22 200 37.220 2.70%
2023-06-08 0 36.24 - - - - 0 0 - 36.24 - - - - 0 - 0.00%
2023-06-07 0 36.24 - - - - 0 0 - 36.24 - - - - 0 - 1.00%
2023-06-06 0 35.88 - - - - 0 0 - 35.88 - - - - 0 - -0.83%
2023-06-05 0 36.18 35.74 36.30 36.00 36.30 28,050 1,012,501 36.096 36.18 35.74 36.30 36.00 36.30 28,050 36.096 1.34%
2023-06-02 0 35.70 - - - - 0 0 - 35.70 - - - - 0 - 3.48%
2023-06-01 0 34.50 - - - - 0 0 - 34.50 - - - - 0 - 0.00%
2023-05-31 0 34.50 - - - - 0 0 - 34.50 - - - - 0 - -1.48%
2023-05-30 0 35.02 - - - - 0 0 - 35.02 - - - - 0 - 1.98%
2023-05-29 0 34.34 - - - - 0 0 - 34.34 - - - - 0 - 0.12%
2023-05-25 0 34.30 - - - - 0 0 - 34.30 - - - - 0 - -1.94%
2023-05-24 0 34.98 - - 34.96 35.16 150 5,254 35.027 34.98 - - 34.96 35.16 150 35.027 -1.80%
2023-05-23 0 35.62 - - - - 0 0 - 35.62 - - - - 0 - -1.98%
2023-05-22 0 36.34 - - - - 0 0 - 36.34 - - - - 0 - 0.94%
2023-05-19 0 36.00 35.74 - - - 0 0 - 36.00 35.74 - - - 0 - -1.80%
2023-05-18 0 36.66 - - - - 0 0 - 36.66 - - - - 0 - 2.06%
2023-05-17 0 35.92 - - 36.62 36.62 50 1,831 36.620 35.92 - - 36.62 36.62 50 36.620 -1.91%
2023-05-16 0 36.62 - - - - 0 0 - 36.62 - - - - 0 - 0.44%
2023-05-15 0 36.46 - - - - 0 0 - 36.46 - - - - 0 - 0.33%
2023-05-12 0 36.34 - - - - 0 0 - 36.34 - - - - 0 - -0.98%
2023-05-11 0 36.70 - - 36.50 36.50 100 3,650 36.500 36.70 - - 36.50 36.50 100 36.500 0.33%
2023-05-10 0 36.58 - - 36.58 36.58 50 1,829 36.580 36.58 - - 36.58 36.58 50 36.580 -1.67%
2023-05-09 0 37.20 - - 37.72 37.72 50 1,886 37.720 37.20 - - 37.72 37.72 50 37.720 -3.33%
2023-05-08 0 38.48 - 38.76 - - 0 0 - 38.48 - 38.76 - - 0 - -0.72%
2023-05-05 0 38.76 - - - - 0 0 - 38.76 - - - - 0 - -0.36%
2023-05-04 0 38.90 - - - - 0 0 - 38.90 - - - - 0 - 1.35%
2023-05-03 0 38.38 - - - - 0 0 - 38.38 - - - - 0 - -1.54%
2023-05-02 0 38.98 - - 38.98 38.98 200 7,796 38.980 38.98 - - 38.98 38.98 200 38.980 -0.10%
2023-04-28 0 39.02 - - - - 0 0 - 39.02 - - - - 0 - 2.41%
2023-04-27 0 38.10 - 40.30 - - 0 0 - 38.10 - 40.30 - - 0 - -1.55%
2023-04-26 0 38.70 - - - - 0 0 - 38.70 - - - - 0 - 0.00%
2023-04-25 0 38.70 - 38.76 - - 0 0 - 38.70 - 38.76 - - 0 - -1.48%
2023-04-24 0 39.28 - - - - 0 0 - 39.28 - - - - 0 - 0.36%
2023-04-21 0 39.14 - - 39.14 39.14 1,700 66,538 39.140 39.14 - - 39.14 39.14 1,700 39.140 -3.26%
2023-04-20 0 40.46 - - 40.54 40.54 350 14,189 40.540 40.46 - - 40.54 40.54 350 40.540 1.56%
2023-04-19 0 39.84 - - - - 0 0 - 39.84 - - - - 0 - -0.40%
2023-04-18 0 40.00 - - - - 0 0 - 40.00 - - - - 0 - -0.45%
2023-04-17 0 40.18 - - - - 0 0 - 40.18 - - - - 0 - 0.00%
2023-04-14 0 40.18 - - - - 0 0 - 40.18 - - - - 0 - -0.35%
2023-04-13 0 40.32 - - - - 0 0 - 40.32 - - - - 0 - -0.49%
2023-04-12 0 40.52 - - 40.50 40.60 350 14,205 40.586 40.52 - - 40.50 40.60 350 40.586 0.05%
2023-04-11 0 40.50 - - - - 0 0 - 40.50 - - - - 0 - 0.80%
2023-04-06 0 40.18 - 41.18 40.00 40.00 200 8,000 40.000 40.18 - 41.18 40.00 40.00 200 40.000 -2.43%
2023-04-04 0 41.18 - - - - 0 0 - 41.18 - - - - 0 - -0.68%
2023-04-03 0 41.46 - - 40.66 41.50 1,850 76,411 41.303 41.46 - - 40.66 41.50 1,850 41.303 1.97%
2023-03-31 0 40.66 - - - - 0 0 - 40.66 - - - - 0 - 2.68%
2023-03-30 0 39.60 - - 39.48 39.70 45,000 1,781,460 39.588 39.60 - - 39.48 39.70 45,000 39.588 0.15%
2023-03-29 0 39.54 - - - - 0 0 - 39.54 - - - - 0 - 0.76%
2023-03-28 0 39.24 - - 39.24 39.24 400 15,696 39.240 39.24 - - 39.24 39.24 400 39.240 0.46%
2023-03-27 0 39.06 - 40.00 39.06 39.86 32,700 1,292,478 39.525 39.06 - 40.00 39.06 39.86 32,700 39.525 -2.01%
2023-03-24 0 39.86 - 39.90 39.42 40.02 40,000 1,593,200 39.830 39.86 - 39.90 39.42 40.02 40,000 39.830 1.53%
2023-03-23 0 39.26 - - 38.28 39.26 35,650 1,387,841 38.930 39.26 - - 38.28 39.26 35,650 38.930 3.97%
2023-03-22 0 37.76 - - 37.72 37.92 29,600 1,118,306 37.781 37.76 - - 37.72 37.92 29,600 37.781 0.75%
2023-03-21 0 37.48 - - - - 0 0 - 37.48 - - - - 0 - 2.24%
2023-03-20 0 36.66 - - 36.56 37.30 20,000 740,900 37.045 36.66 - - 36.56 37.30 20,000 37.045 -0.38%
2023-03-17 0 36.80 - - - - 0 0 - 36.80 - - - - 0 - 4.78%
2023-03-16 0 35.12 - - 35.12 35.12 10,000 351,200 35.120 35.12 - - 35.12 35.12 10,000 35.120 -0.79%
2023-03-15 0 35.40 - - - - 0 0 - 35.40 - - - - 0 - 0.91%
2023-03-14 0 35.08 - - 35.10 35.82 25,000 887,400 35.496 35.08 - - 35.10 35.82 25,000 35.496 -1.02%
2023-03-13 0 35.44 - - - - 0 0 - 35.44 - - - - 0 - 3.44%
2023-03-10 0 34.26 - - - - 0 0 - 34.26 - - - - 0 - -2.56%
2023-03-09 0 35.16 - - - - 0 0 - 35.16 - - - - 0 - -1.29%
2023-03-08 0 35.62 - - - - 0 0 - 35.62 - - - - 0 - -1.66%
2023-03-07 0 36.22 - - 36.08 37.30 10,700 397,705 37.169 36.22 - - 36.08 37.30 10,700 37.169 -2.48%
2023-03-06 0 37.14 - - 37.04 37.24 10,850 403,787 37.215 37.14 - - 37.04 37.24 10,850 37.215 0.27%
2023-03-03 0 37.04 - - - - 0 0 - 37.04 - - - - 0 - 1.76%
2023-03-02 0 36.40 - - - - 0 0 - 36.40 - - - - 0 - -0.22%
2023-03-01 0 36.48 - - - - 0 0 - 36.48 - - - - 0 - 5.56%
2023-02-28 0 34.56 - - 34.52 34.52 50 1,726 34.520 34.56 - - 34.52 34.52 50 34.520 -1.26%
2023-02-27 0 35.00 - - - - 0 0 - 35.00 - - - - 0 - -0.85%
2023-02-24 0 35.30 - - 35.62 35.62 50 1,781 35.620 35.30 - - 35.62 35.62 50 35.620 -3.02%
2023-02-23 0 36.40 - - - - 0 0 - 36.40 - - - - 0 - 0.83%
2023-02-22 0 36.10 - - - - 0 0 - 36.10 - - - - 0 - -1.42%
2023-02-21 0 36.62 - - - - 0 0 - 36.62 - - - - 0 - -2.71%
2023-02-20 0 37.64 - - 36.88 37.54 22,000 818,640 37.211 37.64 - - 36.88 37.54 22,000 37.211 1.78%
2023-02-17 0 36.98 - - - - 0 0 - 36.98 - - - - 0 - -2.48%
2023-02-16 0 37.92 - - 37.90 37.92 10,000 379,100 37.910 37.92 - - 37.90 37.92 10,000 37.910 1.99%
2023-02-15 0 37.18 - - 37.18 37.52 20,500 764,140 37.275 37.18 - - 37.18 37.52 20,500 37.275 -1.17%
2023-02-14 0 37.62 37.50 37.72 37.86 37.86 10,000 378,600 37.860 37.62 37.50 37.72 37.86 37.86 10,000 37.860 -0.79%
2023-02-13 0 37.92 - 38.16 37.14 37.96 32,850 1,229,721 37.434 37.92 - 38.16 37.14 37.96 32,850 37.434 0.85%
2023-02-10 0 37.60 37.48 - 37.60 38.26 17,000 643,340 37.844 37.60 37.48 - 37.60 38.26 17,000 37.844 -2.19%
2023-02-09 0 38.44 - - - - 0 0 - 38.44 - - - - 0 - 2.40%
2023-02-08 0 37.54 37.48 37.70 37.46 37.54 15,000 562,700 37.513 37.54 37.48 37.70 37.46 37.54 15,000 37.513 -0.79%
2023-02-07 0 37.84 - - - - 0 0 - 37.84 - - - - 0 - 1.28%
2023-02-06 0 37.36 - - 37.32 37.48 14,950 558,529 37.360 37.36 - - 37.32 37.48 14,950 37.360 -2.56%
2023-02-03 0 38.34 - - 38.26 38.42 10,600 406,052 38.307 38.34 - - 38.26 38.42 10,600 38.307 0.89%
2023-02-02 0 38.00 38.00 38.22 - - 0 0 - 38.00 38.00 38.22 - - 0 - 0.64%
2023-02-01 0 37.76 - - 37.04 37.04 100 3,704 37.040 37.76 - - 37.04 37.04 100 37.040 2.00%
2023-01-31 0 37.02 - - 36.74 37.58 13,050 484,701 37.142 37.02 - - 36.74 37.58 13,050 37.142 -0.70%
2023-01-30 0 37.28 - - 37.28 37.28 450 16,776 37.280 37.28 - - 37.28 37.28 450 37.280 -5.57%
2023-01-27 0 39.48 - - - - 0 0 - 39.48 - - - - 0 - 0.77%
2023-01-26 0 39.18 - 40.00 38.62 39.18 3,600 139,776 38.827 39.18 - 40.00 38.62 39.18 3,600 38.827 3.65%
2023-01-20 0 37.80 - 40.00 37.80 37.80 100 3,780 37.800 37.80 - 40.00 37.80 37.80 100 37.800 1.67%
2023-01-19 0 37.18 37.14 40.00 36.94 37.24 41,500 1,537,660 37.052 37.18 37.14 40.00 36.94 37.24 41,500 37.052 -1.59%
2023-01-18 0 37.78 - 38.32 37.40 37.86 33,350 1,256,191 37.667 37.78 - 38.32 37.40 37.86 33,350 37.667 0.91%
2023-01-17 0 37.44 - 40.00 37.40 37.74 15,000 562,900 37.527 37.44 - 40.00 37.40 37.74 15,000 37.527 -0.79%
2023-01-16 0 37.74 - 38.18 38.02 38.06 20,000 760,700 38.035 37.74 - 38.18 38.02 38.06 20,000 38.035 -0.11%
2023-01-13 0 37.78 - 38.02 37.66 37.66 250 9,415 37.660 37.78 - 38.02 37.66 37.66 250 37.660 2.89%
2023-01-12 0 36.72 - 40.00 36.72 37.36 10,000 370,400 37.040 36.72 - 40.00 36.72 37.36 10,000 37.040 -1.71%
2023-01-11 0 37.36 - 40.00 37.36 37.78 34,650 1,297,802 37.455 37.36 - 40.00 37.36 37.78 34,650 37.455 -0.16%
2023-01-10 0 37.42 - 40.00 37.32 37.42 950 35,498 37.366 37.42 - 40.00 37.32 37.42 950 37.366 -0.74%
2023-01-09 0 37.70 - 40.00 37.22 37.72 10,400 387,688 37.278 37.70 - 40.00 37.22 37.72 10,400 37.278 2.33%
2023-01-06 0 36.84 - 40.00 36.84 37.36 16,700 618,055 37.009 36.84 - 40.00 36.84 37.36 16,700 37.009 -1.02%
2023-01-05 0 37.22 - 40.00 36.98 37.48 30,900 1,148,325 37.163 37.22 - 40.00 36.98 37.48 30,900 37.163 1.14%
2023-01-04 0 36.80 - 40.00 - - 0 0 - 36.80 - 40.00 - - 0 - 4.72%
2023-01-03 0 35.14 35.06 - 35.14 35.14 350 12,299 35.140 35.14 35.06 - 35.14 35.14 350 35.140 3.17%
2022-12-30 0 34.06 - - - - 0 0 - 34.06 - - - - 0 - 1.37%
2022-12-29 0 33.60 - - - - 0 0 - 33.60 - - - - 0 - -2.15%
2022-12-28 0 34.34 - - 34.34 34.34 300 10,302 34.340 34.34 - - 34.34 34.34 300 34.340 1.72%
2022-12-23 0 33.76 - - - - 0 0 - 33.76 - - - - 0 - -0.41%
2022-12-22 0 33.90 - - 33.90 33.94 700 23,740 33.914 33.90 - - 33.90 33.94 700 33.914 4.31%
2022-12-21 0 32.50 - - 32.44 32.50 10,200 331,200 32.471 32.50 - - 32.44 32.50 10,200 32.471 1.37%
2022-12-20 0 32.06 - 32.06 32.06 32.50 19,000 613,140 32.271 32.06 - 32.06 32.06 32.50 19,000 32.271 -2.91%
2022-12-19 0 33.02 - - - - 0 0 - 33.02 - - - - 0 - -1.14%
2022-12-16 0 33.40 - - 33.32 33.40 10,000 333,600 33.360 33.40 - - 33.32 33.40 10,000 33.360 0.06%
2022-12-15 0 33.38 - - 34.10 34.16 10,000 341,300 34.130 33.38 - - 34.10 34.16 10,000 34.130 -1.42%
2022-12-14 0 33.86 33.82 34.00 - - 0 0 - 33.86 33.82 34.00 - - 0 - 0.89%
2022-12-13 0 33.56 33.56 33.74 33.36 33.36 5,000 166,800 33.360 33.56 33.56 33.74 33.36 33.36 5,000 33.360 0.00%
2022-12-12 0 33.56 - - 33.92 33.92 5,000 169,600 33.920 33.56 - - 33.92 33.92 5,000 33.920 -1.81%
2022-12-09 0 34.18 - - 34.18 34.18 2,050 70,069 34.180 34.18 - - 34.18 34.18 2,050 34.180 2.03%
2022-12-08 0 33.50 - - 32.82 33.50 5,050 165,775 32.827 33.50 - - 32.82 33.50 5,050 32.827 5.28%
2022-12-07 0 31.82 - - 32.74 32.96 15,000 492,300 32.820 31.82 - - 32.74 32.96 15,000 32.820 -1.49%
2022-12-06 0 32.30 - - 32.30 33.02 40,400 1,313,028 32.501 32.30 - - 32.30 33.02 40,400 32.501 -1.58%
2022-12-05 0 32.82 - - - - 0 0 - 32.82 - - - - 0 - 6.56%
2022-12-02 0 30.80 30.78 30.96 30.58 30.90 1,200 37,029 30.858 30.80 30.78 30.96 30.58 30.90 1,200 30.858 0.72%
2022-12-01 0 30.58 - - 30.84 31.38 10,500 328,920 31.326 30.58 - - 30.84 31.38 10,500 31.326 0.59%
2022-11-30 0 30.40 - - - - 0 0 - 30.40 - - - - 0 - 3.33%
2022-11-29 0 29.42 - - - - 0 0 - 29.42 - - - - 0 - 6.98%
2022-11-28 0 27.50 - - 26.96 27.48 33,100 895,262 27.047 27.50 - - 26.96 27.48 33,100 27.047 -1.36%
2022-11-25 0 27.88 - - - - 0 0 - 27.88 - - - - 0 - -1.20%
2022-11-24 0 28.22 - - 28.22 28.60 40,000 1,137,800 28.445 28.22 - - 28.22 28.60 40,000 28.445 -0.21%
2022-11-23 0 28.28 28.24 28.42 - - 0 0 - 28.28 28.24 28.42 - - 0 - 1.07%
2022-11-22 0 27.98 - - 27.90 28.52 32,000 899,780 28.118 27.98 - - 27.90 28.52 32,000 28.118 -2.17%
2022-11-21 0 28.60 - - 28.40 28.64 20,200 578,280 28.628 28.60 - - 28.40 28.64 20,200 28.628 -4.41%
2022-11-18 0 29.92 - - 30.54 30.56 20,000 611,000 30.550 29.92 - - 30.54 30.56 20,000 30.550 0.47%
2022-11-17 0 29.78 - - 28.88 28.88 200 5,776 28.880 29.78 - - 28.88 28.88 200 28.880 0.27%
2022-11-16 0 29.70 29.70 - 29.30 29.96 72,500 2,149,974 29.655 29.70 29.70 - 29.30 29.96 72,500 29.655 1.78%
2022-11-15 0 29.18 - - 27.72 29.18 61,550 1,766,945 28.708 29.18 - - 27.72 29.18 61,550 28.707 5.12%
2022-11-14 0 27.76 - - 27.66 28.04 27,100 753,965 27.822 27.76 - - 27.66 28.04 27,100 27.822 1.83%
2022-11-11 0 27.26 - - 26.46 27.26 28,000 756,346 27.012 27.26 - - 26.46 27.26 28,000 27.012 8.52%
2022-11-10 0 25.12 - - 25.04 25.14 30,000 752,300 25.077 25.12 - - 25.04 25.14 30,000 25.077 -1.87%
2022-11-09 0 25.60 - - 26.04 26.14 25,000 652,200 26.088 25.60 - - 26.04 26.14 25,000 26.088 -2.14%
2022-11-08 0 26.16 - 26.18 26.16 26.42 41,000 1,076,810 26.264 26.16 - 26.18 26.16 26.42 41,000 26.264 -0.38%
2022-11-07 0 26.26 - - 25.94 26.22 30,000 783,100 26.103 26.26 - - 25.94 26.22 30,000 26.103 1.31%
2022-11-04 0 25.92 25.56 - 24.62 26.06 30,000 767,600 25.587 25.92 25.56 - 24.62 26.06 30,000 25.587 7.73%
2022-11-03 0 24.06 - - 24.06 24.56 16,000 389,860 24.366 24.06 - - 24.06 24.56 16,000 24.366 -4.07%
2022-11-02 0 25.08 25.08 25.18 24.96 24.98 19,000 474,430 24.970 25.08 25.08 25.18 24.96 24.98 19,000 24.970 4.24%
2022-11-01 0 24.06 - - 22.68 24.10 73,000 1,725,524 23.637 24.06 - - 22.68 24.10 73,000 23.637 6.93%
2022-10-31 0 22.50 - - 22.54 22.70 15,000 339,100 22.607 22.50 - - 22.54 22.70 15,000 22.607 0.63%
2022-10-28 0 22.36 - - 22.36 22.38 1,900 42,503 22.370 22.36 - - 22.36 22.38 1,900 22.370 -4.93%
2022-10-27 0 23.52 - - - - 0 0 - 23.52 - - - - 0 - 1.38%
2022-10-26 0 23.20 - - - - 0 0 - 23.20 - - - - 0 - 2.20%
2022-10-25 0 22.70 - - 22.00 23.14 142,100 3,209,036 22.583 22.70 - - 22.00 23.14 142,100 22.583 1.07%
2022-10-24 0 22.46 - - 22.38 23.70 142,700 3,268,380 22.904 22.46 - - 22.38 23.70 142,700 22.904 -7.19%
2022-10-21 0 24.20 - - 24.50 24.50 100 2,450 24.500 24.20 - - 24.50 24.50 100 24.500 -1.79%
2022-10-20 0 24.64 - - 24.68 25.16 30,000 748,700 24.957 24.64 - - 24.68 25.16 30,000 24.957 -2.69%
2022-10-19 0 25.32 - 25.94 25.32 25.94 10,000 256,300 25.630 25.32 - 25.94 25.32 25.94 10,000 25.630 -3.51%
2022-10-18 0 26.24 - - 26.18 26.20 20,000 523,900 26.195 26.24 - - 26.18 26.20 20,000 26.195 2.10%
2022-10-17 0 25.70 - - 25.28 25.30 10,000 252,900 25.290 25.70 - - 25.28 25.30 10,000 25.290 -0.23%
2022-10-14 0 25.76 - - 25.74 25.82 10,000 257,800 25.780 25.76 - - 25.74 25.82 10,000 25.780 1.98%
2022-10-13 0 25.26 - - - - 0 0 - 25.26 - - - - 0 - -2.47%
2022-10-12 0 25.90 - - - - 0 0 - 25.90 - - - - 0 - 0.00%
2022-10-11 0 25.90 - 26.36 25.90 26.34 10,750 281,225 26.161 25.90 - 26.36 25.90 26.34 10,750 26.160 -3.93%
2022-10-10 0 26.96 - - 26.96 26.96 8,000 215,680 26.960 26.96 - - 26.96 26.96 8,000 26.960 -5.47%
2022-10-07 0 28.52 - - - - 0 0 - 28.52 - - - - 0 - -3.19%
2022-10-06 0 29.46 - - - - 0 0 - 29.46 - - - - 0 - -0.61%
2022-10-05 0 29.64 - - 29.38 29.66 24,350 720,629 29.595 29.64 - - 29.38 29.66 24,350 29.595 6.85%
2022-10-03 0 27.74 - - 27.74 27.74 800 22,192 27.740 27.74 - - 27.74 27.74 800 27.740 -0.43%
2022-09-30 0 27.86 27.64 - 27.64 28.00 84,000 2,340,420 27.862 27.86 27.64 - 27.64 28.00 84,000 27.862 -0.50%
2022-09-29 0 28.00 - - 27.86 28.58 8,750 244,735 27.970 28.00 - - 27.86 28.58 8,750 27.970 -0.78%
2022-09-28 0 28.22 - - 28.60 28.60 750 21,450 28.600 28.22 - - 28.60 28.60 750 28.600 -3.82%
2022-09-27 0 29.34 - - 28.50 28.84 10,050 288,135 28.670 29.34 - - 28.50 28.84 10,050 28.670 1.38%
2022-09-26 0 28.94 - - 28.74 28.94 10,000 288,400 28.840 28.94 - - 28.74 28.94 10,000 28.840 0.49%
2022-09-23 0 28.80 - - - - 0 0 - 28.80 - - - - 0 - -1.50%
2022-09-22 0 29.24 - - 29.18 29.22 10,000 292,000 29.200 29.24 - - 29.18 29.22 10,000 29.200 -2.27%
2022-09-21 0 29.92 - - 29.92 29.96 16,000 479,040 29.940 29.92 - - 29.92 29.96 16,000 29.940 -1.19%
2022-09-20 0 30.28 - - - - 0 0 - 30.28 - - - - 0 - 1.27%
2022-09-19 0 29.90 - - 29.94 29.98 10,000 299,600 29.960 29.90 - - 29.94 29.98 10,000 29.960 -2.61%
2022-09-16 0 30.70 - - - - 0 0 - 30.70 - - - - 0 - -2.66%
2022-09-15 0 31.54 - - 31.54 31.54 100 3,154 31.540 31.54 - - 31.54 31.54 100 31.540 0.00%
2022-09-14 0 31.54 - - - - 0 0 - 31.54 - - - - 0 - -1.87%
2022-09-13 0 32.14 - - - - 0 0 - 32.14 - - - - 0 - 0.44%
2022-09-09 0 32.00 - - - - 0 0 - 32.00 - - - - 0 - 0.50%
2022-09-08 0 31.84 - - 32.26 32.32 9,000 290,460 32.273 31.84 - - 32.26 32.32 9,000 32.273 -0.87%
2022-09-07 0 32.12 - - - - 0 0 - 32.12 - - - - 0 - -1.89%
2022-09-06 0 32.74 - - - - 0 0 - 32.74 - - - - 0 - 0.00%
2022-09-05 0 32.74 - 32.92 32.90 32.90 8,000 263,200 32.900 32.74 - 32.92 32.90 32.90 8,000 32.900 -2.27%
2022-09-02 0 33.50 - - - - 0 0 - 33.50 - - - - 0 - -0.24%
2022-09-01 0 33.58 - - - - 0 0 - 33.58 - - - - 0 - -0.47%
2022-08-31 0 33.74 - - - - 0 0 - 33.74 - - - - 0 - 0.00%
2022-08-30 0 33.74 - 33.88 33.74 33.74 8,000 269,920 33.740 33.74 - 33.88 33.74 33.74 8,000 33.740 -0.82%
2022-08-29 0 34.02 - - 33.96 33.98 16,500 560,500 33.970 34.02 - - 33.96 33.98 16,500 33.970 -1.10%
2022-08-26 0 34.40 - - - - 0 0 - 34.40 - - - - 0 - 0.00%
2022-08-25 0 34.40 - - 33.60 34.40 10,350 348,280 33.650 34.40 - - 33.60 34.40 10,350 33.650 4.24%
2022-08-24 0 33.00 - - - - 0 0 - 33.00 - - - - 0 - -2.31%
2022-08-23 0 33.78 - - 33.76 33.76 150 5,064 33.760 33.78 - - 33.76 33.76 150 33.760 -0.24%
2022-08-22 0 33.86 - - 33.62 34.02 10,000 338,200 33.820 33.86 - - 33.62 34.02 10,000 33.820 0.12%
2022-08-19 0 33.82 - - - - 0 0 - 33.82 - - - - 0 - 0.00%
2022-08-18 0 33.82 - - - - 0 0 - 33.82 - - - - 0 - -1.51%
2022-08-17 0 34.34 - - - - 0 0 - 34.34 - - - - 0 - 0.59%
2022-08-16 0 34.14 - - - - 0 0 - 34.14 - - - - 0 - -1.50%
2022-08-15 0 34.66 - - - - 0 0 - 34.66 - - - - 0 - -0.46%
2022-08-12 0 34.82 - - 34.64 34.64 350 12,124 34.640 34.82 - - 34.64 34.64 350 34.640 1.22%
2022-08-11 0 34.40 34.00 - 33.88 33.88 300 10,164 33.880 34.40 34.00 - 33.88 33.88 300 33.880 3.18%
2022-08-10 0 33.34 - - 33.78 33.78 300 10,134 33.780 33.34 - - 33.78 33.78 300 33.780 -2.29%
2022-08-09 0 34.12 - - - - 0 0 - 34.12 - - - - 0 - -0.41%
2022-08-08 0 34.26 - - 34.22 34.22 500 17,110 34.220 34.26 - - 34.22 34.22 500 34.220 -0.64%
2022-08-05 0 34.48 - - - - 0 0 - 34.48 - - - - 0 - 1.47%
2022-08-04 0 33.98 - - - - 0 0 - 33.98 - - - - 0 - 1.37%
2022-08-03 0 33.52 - - 33.64 33.64 300 10,092 33.640 33.52 - - 33.64 33.64 300 33.640 1.33%
2022-08-02 0 33.08 32.70 - 33.06 33.08 10,100 334,008 33.070 33.08 32.70 - 33.06 33.08 10,100 33.070 -4.45%
2022-08-01 0 34.62 34.00 - - - 0 0 - 34.62 34.00 - - - 0 - -0.29%
2022-07-29 0 34.72 - 35.70 35.64 35.64 5,000 178,200 35.640 34.72 - 35.70 35.64 35.64 5,000 35.640 -3.82%
2022-07-28 0 36.10 - - 36.12 36.12 100 3,612 36.120 36.10 - - 36.12 36.12 100 36.120 0.61%
2022-07-27 0 35.88 - 36.00 35.88 36.12 1,100 39,492 35.902 35.88 - 36.00 35.88 36.12 1,100 35.902 -1.75%
2022-07-26 0 36.52 - - 36.10 36.52 22,000 795,940 36.179 36.52 - - 36.10 36.52 22,000 36.179 2.01%
2022-07-25 0 35.80 - 35.92 35.70 36.04 28,000 1,003,020 35.822 35.80 - 35.92 35.70 36.04 28,000 35.822 -1.49%
2022-07-22 0 36.34 36.24 - 36.28 36.66 24,300 884,994 36.420 36.34 36.24 - 36.28 36.66 24,300 36.420 0.72%
2022-07-21 0 36.08 - - - - 0 0 - 36.08 - - - - 0 - 1.01%
2022-07-20 0 35.72 - 35.74 35.72 35.72 8,000 285,760 35.720 35.72 - 35.74 35.72 35.72 8,000 35.720 2.82%
2022-07-19 0 34.74 - - - - 0 0 - 34.74 - - - - 0 - 0.29%
2022-07-18 0 34.64 - - - - 0 0 - 34.64 - - - - 0 - 2.36%
2022-07-15 0 33.84 - - 34.36 34.44 10,300 354,314 34.399 33.84 - - 34.36 34.44 10,300 34.399 -3.48%
2022-07-14 0 35.06 - 35.38 35.38 35.38 5,000 176,900 35.380 35.06 - 35.38 35.38 35.38 5,000 35.380 -0.62%
2022-07-13 0 35.28 - 35.34 35.56 35.56 5,000 177,800 35.560 35.28 - 35.34 35.56 35.56 5,000 35.560 1.32%
2022-07-12 0 34.82 - - 34.88 34.88 200 6,976 34.880 34.82 - - 34.88 34.88 200 34.880 -1.75%
2022-07-11 0 35.44 - - 35.38 36.14 67,300 2,407,406 35.771 35.44 - - 35.38 36.14 67,300 35.771 -3.80%
2022-07-08 0 36.84 - - 36.84 36.92 26,000 958,720 36.874 36.84 - - 36.84 36.92 26,000 36.874 1.15%
2022-07-07 0 36.42 - - 36.04 36.48 26,100 943,446 36.147 36.42 - - 36.04 36.48 26,100 36.147 -0.38%
2022-07-06 0 36.56 - - 36.30 36.74 10,000 365,200 36.520 36.56 - - 36.30 36.74 10,000 36.520 -2.61%
2022-07-05 0 37.54 - - 37.66 38.20 16,050 612,123 38.139 37.54 - - 37.66 38.20 16,050 38.139 -0.32%
2022-07-04 0 37.66 - - 37.58 37.62 16,000 601,600 37.600 37.66 - - 37.58 37.62 16,000 37.600 -1.15%
2022-06-30 0 38.10 - - 38.10 38.34 1,150 43,851 38.131 38.10 - - 38.10 38.34 1,150 38.131 0.11%
2022-06-29 0 38.06 - - 38.10 38.10 150 5,715 38.100 38.06 - - 38.10 38.10 150 38.100 -1.55%
2022-06-28 0 38.66 - - 37.50 37.52 400 15,003 37.508 38.66 - - 37.50 37.52 400 37.508 0.47%
2022-06-27 0 38.48 - - 38.48 38.48 100 3,848 38.480 38.48 - - 38.48 38.48 100 38.480 2.67%
2022-06-24 0 37.48 - - 37.36 37.36 50 1,868 37.360 37.48 - - 37.36 37.36 50 37.360 2.52%
2022-06-23 0 36.56 - - 36.00 36.74 78,000 2,836,379 36.364 36.56 - - 36.00 36.74 78,000 36.364 0.99%
2022-06-22 0 36.20 - - 36.16 37.02 64,550 2,348,165 36.378 36.20 - - 36.16 37.02 64,550 36.377 -2.69%
2022-06-21 0 37.20 - 37.22 36.58 37.20 15,000 552,178 36.812 37.20 - 37.22 36.58 37.20 15,000 36.812 1.42%
2022-06-20 0 36.68 - - 35.96 36.68 42,000 1,524,100 36.288 36.68 - - 35.96 36.68 42,000 36.288 0.44%
2022-06-17 0 36.52 - - 36.14 36.74 56,100 2,044,452 36.443 36.52 - - 36.14 36.74 56,100 36.443 0.72%
2022-06-16 0 36.26 - - 36.26 36.46 18,000 654,430 36.357 36.26 - - 36.26 36.46 18,000 36.357 -1.73%
2022-06-15 0 36.90 - - - - 0 0 - 36.90 - - - - 0 - 1.37%
2022-06-14 0 36.40 35.42 - 35.46 36.44 16,050 576,901 35.944 36.40 35.42 - 35.46 36.44 16,050 35.944 0.05%
2022-06-13 0 36.38 33.30 - 36.48 36.68 40,000 1,462,148 36.554 36.38 33.30 - 36.48 36.68 40,000 36.554 -4.26%
2022-06-10 0 38.00 33.30 - - - 0 0 - 38.00 33.30 - - - 0 - 0.00%
2022-06-09 0 38.00 33.30 38.28 38.26 38.38 5,200 198,976 38.265 38.00 33.30 38.28 38.26 38.38 5,200 38.265 -0.21%
2022-06-08 0 38.08 37.20 - 37.78 37.98 1,700 64,526 37.957 38.08 37.20 - 37.78 37.98 1,700 37.956 3.82%
2022-06-07 0 36.68 33.30 - 36.68 36.68 100 3,668 36.680 36.68 33.30 - 36.68 36.68 100 36.680 0.60%
2022-06-06 0 36.46 - - - - 0 0 - 36.46 - - - - 0 - 2.94%
2022-06-02 0 35.42 - - - - 0 0 - 35.42 - - - - 0 - -0.06%
2022-06-01 0 35.44 - - - - 0 0 - 35.44 - - - - 0 - -0.73%
2022-05-31 0 35.70 - - 34.92 35.86 400 14,156 35.390 35.70 - - 34.92 35.86 400 35.390 2.47%
2022-05-30 0 34.84 - - 34.64 34.72 100 3,468 34.680 34.84 - - 34.64 34.72 100 34.680 3.20%
2022-05-27 0 33.76 - - - - 0 0 - 33.76 - - - - 0 - 2.37%
2022-05-26 0 32.98 - - 32.68 33.12 34,000 1,118,420 32.895 32.98 - - 32.68 33.12 34,000 32.895 -0.30%
2022-05-25 0 33.08 32.60 - 32.64 33.14 31,200 1,027,084 32.919 33.08 32.60 - 32.64 33.14 31,200 32.919 0.73%
2022-05-24 0 32.84 - - 32.82 33.32 16,200 531,932 32.835 32.84 - - 32.82 33.32 16,200 32.835 -3.13%
2022-05-23 0 33.90 - - - - 0 0 - 33.90 - - - - 0 - -1.34%
2022-05-20 0 34.36 - - 33.86 33.86 50 1,693 33.860 34.36 - - 33.86 33.86 50 33.860 4.00%
2022-05-19 0 33.04 - - 32.82 33.14 42,000 1,385,800 32.995 33.04 - - 32.82 33.14 42,000 32.995 -2.54%
2022-05-18 0 33.90 - - - - 0 0 - 33.90 - - - - 0 - -0.59%
2022-05-17 0 34.10 - - - - 0 0 - 34.10 - - - - 0 - 2.65%
2022-05-16 0 33.22 - - 33.02 33.28 32,000 1,060,320 33.135 33.22 - - 33.02 33.28 32,000 33.135 0.91%
2022-05-13 0 32.92 - - 32.46 32.92 42,200 1,380,508 32.714 32.92 - - 32.46 32.92 42,200 32.713 2.68%
2022-05-12 0 32.06 - - 32.20 32.44 32,300 1,044,110 32.325 32.06 - - 32.20 32.44 32,300 32.325 -1.84%
2022-05-11 0 32.66 32.46 - 32.46 33.24 43,700 1,431,230 32.751 32.66 32.46 - 32.46 33.24 43,700 32.751 1.94%
2022-05-10 0 32.04 30.94 32.12 30.88 32.32 132,750 4,210,284 31.716 32.04 30.94 32.12 30.88 32.32 132,750 31.716 -0.87%
2022-05-06 0 32.32 - 32.72 32.30 32.68 21,250 689,622 32.453 32.32 - 32.72 32.30 32.68 21,250 32.453 -5.11%
2022-05-05 0 34.06 - - 34.06 34.26 15,100 517,106 34.245 34.06 - - 34.06 34.26 15,100 34.245 -0.53%
2022-05-04 0 34.24 - - 34.34 34.34 300 10,302 34.340 34.24 - - 34.34 34.34 300 34.340 -1.67%
2022-05-03 0 34.82 34.56 - 34.60 35.10 5,650 195,815 34.658 34.82 34.56 - 34.60 35.10 5,650 34.658 -1.36%
2022-04-29 0 35.30 - - 32.98 35.64 152,100 5,322,734 34.995 35.30 - - 32.98 35.64 152,100 34.995 7.43%
2022-04-28 0 32.86 - - 32.32 32.90 99,200 3,239,122 32.652 32.86 - - 32.32 32.90 99,200 32.652 0.31%
2022-04-27 0 32.76 32.26 32.90 31.98 32.86 133,000 4,311,100 32.414 32.76 32.26 32.90 31.98 32.86 133,000 32.414 0.55%
2022-04-26 0 32.58 - - 32.52 33.14 122,000 4,003,642 32.817 32.58 - - 32.52 33.14 122,000 32.817 2.65%
2022-04-25 0 31.74 - - 31.44 32.58 130,050 4,186,832 32.194 31.74 - - 31.44 32.58 130,050 32.194 -4.97%
2022-04-22 0 33.40 - - 32.80 33.40 52,000 1,716,840 33.016 33.40 - - 32.80 33.40 52,000 33.016 -1.12%
2022-04-21 0 33.78 - - 33.76 33.80 300 10,134 33.780 33.78 - - 33.76 33.80 300 33.780 -3.65%
2022-04-20 0 35.06 - - - - 0 0 - 35.06 - - - - 0 - -0.51%
2022-04-19 0 35.24 - - 35.24 35.24 50 1,762 35.240 35.24 - - 35.24 35.24 50 35.240 -3.87%
2022-04-14 0 36.66 - - 36.34 36.66 16,250 595,136 36.624 36.66 - - 36.34 36.66 16,250 36.624 1.33%
2022-04-13 0 36.18 - - 35.96 36.26 20,000 721,900 36.095 36.18 - - 35.96 36.26 20,000 36.095 -0.82%
2022-04-12 0 36.48 - - 35.62 36.60 157,500 5,716,885 36.298 36.48 - - 35.62 36.60 157,500 36.298 2.70%
2022-04-11 0 35.52 - 36.56 35.52 36.54 5,200 189,804 36.501 35.52 - 36.56 35.52 36.54 5,200 36.501 -4.57%
2022-04-08 0 37.22 - 37.70 37.08 37.66 8,300 312,404 37.639 37.22 - 37.70 37.08 37.66 8,300 37.639 -3.77%
2022-04-07 0 38.68 - 39.82 39.76 39.76 5,000 198,800 39.760 38.68 - 39.82 39.76 39.76 5,000 39.760 -2.62%
2022-04-06 0 39.72 - 40.24 39.74 40.90 48,000 1,924,444 40.093 39.72 - 40.24 39.74 40.90 48,000 40.093 -0.40%
2022-04-04 0 39.88 - 42.02 - - 0 0 - 39.88 - 42.02 - - 0 - 4.02%
2022-04-01 0 38.34 - 42.02 - - 0 0 - 38.34 - 42.02 - - 0 - 0.84%
2022-03-31 0 38.02 - 42.02 - - 0 0 - 38.02 - 42.02 - - 0 - 0.00%
2022-03-30 0 38.02 - 42.02 - - 0 0 - 38.02 - 42.02 - - 0 - 0.48%
2022-03-29 0 37.84 - 42.02 - - 0 0 - 37.84 - 42.02 - - 0 - 1.34%
2022-03-28 0 37.34 36.36 42.02 36.24 37.34 21,650 787,661 36.382 37.34 36.36 42.02 36.24 37.34 21,650 36.382 1.63%
2022-03-25 0 36.74 - 42.02 36.64 38.04 14,000 530,660 37.904 36.74 - 42.02 36.64 38.04 14,000 37.904 -4.02%
2022-03-24 0 38.28 - 38.70 38.40 38.66 48,000 1,850,880 38.560 38.28 - 38.70 38.40 38.66 48,000 38.560 -1.03%
2022-03-23 0 38.68 - 42.02 38.34 38.68 46,100 1,776,258 38.531 38.68 - 42.02 38.34 38.68 46,100 38.531 3.53%
2022-03-22 0 37.36 - - - - 0 0 - 37.36 - - - - 0 - 2.36%
2022-03-21 0 36.50 - - 36.50 36.50 700 25,550 36.500 36.50 - - 36.50 36.50 700 36.500 0.39%
2022-03-18 0 36.36 35.00 42.02 35.84 35.84 50 1,792 35.840 36.36 35.00 42.02 35.84 35.84 50 35.840 -0.82%
2022-03-17 0 36.66 - - 36.62 37.10 45,300 1,668,846 36.840 36.66 - - 36.62 37.10 45,300 36.840 7.82%
2022-03-16 0 34.00 - - 30.64 32.80 51,000 1,576,980 30.921 34.00 - - 30.64 32.80 51,000 30.921 15.72%
2022-03-15 0 29.38 - - 29.18 31.34 128,100 3,830,166 29.900 29.38 - - 29.18 31.34 128,100 29.900 -8.53%
2022-03-14 0 32.12 - - 32.12 33.44 63,800 2,090,600 32.768 32.12 - - 32.12 33.44 63,800 32.768 -8.02%
2022-03-11 0 34.92 - - 34.00 34.00 50 1,700 34.000 34.92 - - 34.00 34.00 50 34.000 -3.80%
2022-03-10 0 36.30 - - - - 0 0 - 36.30 - - - - 0 - 1.79%
2022-03-09 0 35.66 - - 34.80 34.80 100 3,480 34.800 35.66 - - 34.80 34.80 100 34.800 0.17%
2022-03-08 0 35.60 - 42.00 35.60 36.60 10,250 370,020 36.100 35.60 - 42.00 35.60 36.60 10,250 36.100 -4.09%
2022-03-07 0 37.12 37.00 38.00 37.30 37.44 1,800 67,334 37.408 37.12 37.00 38.00 37.30 37.44 1,800 37.408 -4.97%
2022-03-04 0 39.06 - - 39.06 39.14 100 3,910 39.100 39.06 - - 39.06 39.14 100 39.100 -2.69%
2022-03-03 0 40.14 - 40.40 40.14 40.58 7,200 291,432 40.477 40.14 - 40.40 40.14 40.58 7,200 40.477 -0.64%
2022-03-02 0 40.40 40.30 - 40.52 40.80 250 10,160 40.640 40.40 40.30 - 40.52 40.80 250 40.640 -2.18%
2022-03-01 0 41.30 40.30 - 40.96 41.30 250 10,308 41.232 41.30 40.30 - 40.96 41.30 250 41.232 1.08%
2022-02-28 0 40.86 40.72 - 40.58 40.86 10,200 415,716 40.757 40.86 40.72 - 40.58 40.86 10,200 40.756 0.25%
2022-02-25 0 40.76 40.76 - - - 0 0 - 40.76 40.76 - - - 0 - 1.75%
2022-02-24 0 40.06 - - 40.00 40.00 300 12,000 40.000 40.06 - - 40.00 40.00 300 40.000 -4.94%
2022-02-23 0 42.14 - - 42.24 42.24 750 31,680 42.240 42.14 - - 42.24 42.24 750 42.240 0.81%
2022-02-22 0 41.80 41.24 - 41.26 42.02 13,250 554,668 41.862 41.80 41.24 - 41.26 42.02 13,250 41.862 -2.11%
2022-02-21 0 42.70 - - 42.70 43.76 550 23,749 43.180 42.70 - - 42.70 43.76 550 43.180 -4.30%
2022-02-18 0 44.62 - - - - 0 0 - 44.62 - - - - 0 - -0.80%
2022-02-17 0 44.98 - - 44.96 44.98 450 20,236 44.969 44.98 - - 44.96 44.98 450 44.969 0.13%
2022-02-16 0 44.92 44.70 - 44.74 44.74 1,000 44,740 44.740 44.92 44.70 - 44.74 44.74 1,000 44.740 1.95%
2022-02-15 0 44.06 43.78 - - - 0 0 - 44.06 43.78 - - - 0 - -0.18%
2022-02-14 0 44.14 - 43.90 - - 0 0 - 44.14 - 43.90 - - 0 - -1.52%
2022-02-11 0 44.82 - - - - 0 0 - 44.82 - - - - 0 - -1.15%
2022-02-10 0 45.34 45.32 - 45.20 45.20 550 24,860 45.200 45.34 45.32 - 45.20 45.20 550 45.200 1.43%
2022-02-09 0 44.70 44.50 - 44.76 44.76 400 17,904 44.760 44.70 44.50 - 44.76 44.76 400 44.760 3.42%
2022-02-08 0 43.22 - - - - 0 0 - 43.22 - - - - 0 - 0.00%
2022-02-07 0 43.22 - - 43.00 43.00 150 6,450 43.000 43.22 - - 43.00 43.00 150 43.000 -1.01%
2022-02-04 0 43.66 - - 43.66 43.66 10,000 436,600 43.660 43.66 - - 43.66 43.66 10,000 43.660 2.68%
2022-01-31 0 42.52 - - - - 0 0 - 42.52 - - - - 0 - 1.63%
2022-01-28 0 41.84 - - 41.84 41.84 50 2,092 41.840 41.84 - - 41.84 41.84 50 41.840 -0.38%
2022-01-27 0 42.00 42.00 - 42.00 42.00 150 6,300 42.000 42.00 42.00 - 42.00 42.00 150 42.000 -4.20%
2022-01-26 0 43.84 43.00 - - - 0 0 - 43.84 43.00 - - - 0 - 0.92%
2022-01-25 0 43.44 43.00 - 43.76 44.18 750 32,958 43.944 43.44 43.00 - 43.76 44.18 750 43.944 -3.72%
2022-01-24 0 45.12 - - 45.12 45.18 450 20,321 45.158 45.12 - - 45.12 45.18 450 45.158 -2.34%
2022-01-21 0 46.20 45.82 - 46.20 46.20 500 23,100 46.200 46.20 45.82 - 46.20 46.20 500 46.200 -1.62%
2022-01-20 0 46.96 46.86 - 46.34 46.98 850 39,793 46.815 46.96 46.86 - 46.34 46.98 850 46.815 2.80%
2022-01-19 0 45.68 - - 46.42 46.42 100 4,642 46.420 45.68 - - 46.42 46.42 100 46.420 -0.22%
2022-01-18 0 45.78 - - 45.80 45.80 50 2,290 45.800 45.78 - - 45.80 45.80 50 45.800 -0.91%
2022-01-17 0 46.20 45.84 - 46.20 46.20 500 23,100 46.200 46.20 45.84 - 46.20 46.20 500 46.200 0.13%
2022-01-14 0 46.14 - - - - 0 0 - 46.14 - - - - 0 - -0.94%
2022-01-13 0 46.58 - - - - 0 0 - 46.58 - - - - 0 - -1.52%
2022-01-12 0 47.30 - - - - 0 0 - 47.30 - - - - 0 - 3.46%
2022-01-11 0 45.72 - - 45.68 45.92 12,300 562,141 45.703 45.72 - - 45.68 45.92 12,300 45.703 -1.34%
2022-01-10 0 46.34 46.00 - 44.96 46.34 24,050 1,082,317 45.003 46.34 46.00 - 44.96 46.34 24,050 45.003 1.62%
2022-01-07 0 45.60 - - 45.60 46.10 300 13,717 45.723 45.60 - - 45.60 46.10 300 45.723 1.02%
2022-01-06 0 45.14 - - 44.20 45.14 800 35,692 44.615 45.14 - - 44.20 45.14 800 44.615 -0.31%
2022-01-05 0 45.28 - - 45.84 45.84 50 2,292 45.840 45.28 - - 45.84 45.84 50 45.840 -2.67%
2022-01-04 0 46.52 46.18 - 46.20 46.36 100 4,628 46.280 46.52 46.18 - 46.20 46.36 100 46.280 0.82%
2022-01-03 0 46.14 - - 46.12 46.12 50 2,306 46.120 46.14 - - 46.12 46.12 50 46.120 0.65%
2021-12-31 0 45.84 - 46.04 45.80 46.42 250 11,481 45.924 45.84 - 46.04 45.80 46.42 250 45.924 3.15%
2021-12-30 0 44.44 - - 44.42 44.60 65,000 2,891,029 44.477 44.44 - - 44.42 44.60 65,000 44.477 -0.45%
2021-12-29 0 44.64 - - 44.74 44.74 100 4,474 44.740 44.64 - - 44.74 44.74 100 44.740 -0.36%
2021-12-28 0 44.80 - - 44.80 45.60 14,100 631,760 44.806 44.80 - - 44.80 45.60 14,100 44.806 -1.75%
2021-12-24 0 45.60 45.56 45.92 - - 0 0 - 45.60 45.56 45.92 - - 0 - 0.13%
2021-12-23 0 45.54 - - 45.54 45.90 850 38,997 45.879 45.54 - - 45.54 45.90 850 45.879 -0.09%
2021-12-22 0 45.58 - - 45.58 45.60 11,500 524,300 45.591 45.58 - - 45.58 45.60 11,500 45.591 3.59%
2021-12-21 0 44.00 - 44.20 43.42 44.00 3,800 166,258 43.752 44.00 - 44.20 43.42 44.00 3,800 43.752 1.15%
2021-12-20 0 43.50 - 44.38 43.50 44.40 250 11,015 44.060 43.50 - 44.38 43.50 44.40 250 44.060 -3.46%
2021-12-17 0 45.06 - - 45.06 45.06 50 2,253 45.060 45.06 - - 45.06 45.06 50 45.060 -2.30%
2021-12-16 0 46.12 - - - - 0 0 - 46.12 - - - - 0 - 0.57%
2021-12-15 0 45.86 - - 45.86 45.86 100 4,586 45.860 45.86 - - 45.86 45.86 100 45.860 -1.25%
2021-12-14 0 46.44 - - 46.62 46.62 50 2,331 46.620 46.44 - - 46.62 46.62 50 46.620 -2.60%
2021-12-13 0 47.68 - 48.28 47.88 47.88 12,050 576,954 47.880 47.68 - 48.28 47.88 47.88 12,050 47.880 1.71%
2021-12-10 0 46.88 - 47.24 - - 0 0 - 46.88 - 47.24 - - 0 - -1.80%
2021-12-09 0 47.74 - - 47.74 47.74 50 2,387 47.740 47.74 - - 47.74 47.74 50 47.740 1.23%
2021-12-08 0 47.16 46.54 - 46.94 46.94 10,300 483,482 46.940 47.16 46.54 - 46.94 46.94 10,300 46.940 1.33%
2021-12-07 0 46.54 46.34 - 45.52 45.88 150 6,846 45.640 46.54 46.34 - 45.52 45.88 150 45.640 3.56%
2021-12-06 0 44.94 44.76 - 45.22 45.22 150 6,783 45.220 44.94 44.76 - 45.22 45.22 150 45.220 -2.73%
2021-12-03 0 46.20 - - 45.80 45.98 350 16,075 45.929 46.20 - - 45.80 45.98 350 45.929 -2.33%
2021-12-02 0 47.30 - - 47.70 47.70 250 11,925 47.700 47.30 - - 47.70 47.70 250 47.700 -2.51%
2021-12-01 0 48.52 47.72 - 47.74 48.54 12,000 577,680 48.140 48.52 47.72 - 47.74 48.54 12,000 48.140 3.59%
2021-11-30 0 46.84 - - 46.34 47.96 1,350 63,187 46.805 46.84 - - 46.34 47.96 1,350 46.805 -3.30%
2021-11-29 0 48.44 - - 48.06 48.90 850 41,177 48.444 48.44 - - 48.06 48.90 850 48.444 -1.82%
2021-11-26 0 49.34 - - 50.02 50.02 150 7,503 50.020 49.34 - - 50.02 50.02 150 50.020 -3.03%
2021-11-25 0 50.88 - - 50.66 50.96 450 22,879 50.842 50.88 - - 50.66 50.96 450 50.842 0.24%
2021-11-24 0 50.76 - - 50.40 50.80 12,100 614,400 50.777 50.76 - - 50.40 50.80 12,100 50.777 0.44%
2021-11-23 0 50.54 - - 50.06 50.66 800 40,295 50.369 50.54 - - 50.06 50.66 800 50.369 -0.90%
2021-11-22 0 51.00 - - - - 0 0 - 51.00 - - - - 0 - 0.00%
2021-11-19 0 51.00 50.74 - 50.54 51.08 10,750 545,898 50.781 51.00 50.74 - 50.54 51.08 10,750 50.781 -2.04%
2021-11-18 0 52.06 - - - - 0 0 - 52.06 - - - - 0 - -4.05%
2021-11-17 0 54.26 - - 54.30 54.30 50 2,715 54.300 54.26 - - 54.30 54.30 50 54.300 -0.84%
2021-11-16 0 54.72 - - 53.50 54.76 450 24,417 54.260 54.72 - - 53.50 54.76 450 54.260 2.32%
2021-11-15 0 53.48 - - - - 0 0 - 53.48 - - - - 0 - 1.94%
2021-11-12 0 52.46 - - 52.42 52.44 600 31,462 52.437 52.46 - - 52.42 52.44 600 52.437 1.90%
2021-11-11 0 51.48 - - - - 0 0 - 51.48 - - - - 0 - 2.31%
2021-11-10 0 50.32 - - 49.94 50.00 300 14,994 49.980 50.32 - - 49.94 50.00 300 49.980 1.74%
2021-11-09 0 49.46 - 50.00 - - 0 0 - 49.46 - 50.00 - - 0 - 0.08%
2021-11-08 0 49.42 49.42 50.00 49.42 49.42 100 4,942 49.420 49.42 49.42 50.00 49.42 49.42 100 49.420 0.16%
2021-11-05 0 49.34 - 50.00 49.34 49.52 3,600 178,254 49.515 49.34 - 50.00 49.34 49.52 3,600 49.515 -0.48%
2021-11-04 0 49.58 - 50.00 - - 0 0 - 49.58 - 50.00 - - 0 - 1.43%
2021-11-03 0 48.88 - - 48.78 49.42 10,150 498,449 49.108 48.88 - - 48.78 49.42 10,150 49.108 -0.73%
2021-11-02 0 49.24 - - 49.62 49.62 100 4,962 49.620 49.24 - - 49.62 49.62 100 49.620 0.74%
2021-11-01 0 48.88 48.64 - - - 0 0 - 48.88 48.64 - - - 0 - -1.17%
2021-10-29 0 49.46 - - - - 0 0 - 49.46 - - - - 0 - 0.00%
2021-10-28 0 49.46 - - 49.44 49.46 300 14,836 49.453 49.46 - - 49.44 49.46 300 49.453 0.73%
2021-10-27 0 49.10 48.46 50.82 48.90 49.18 250 12,281 49.124 49.10 48.46 50.82 48.90 49.18 250 49.124 -3.38%
2021-10-26 0 50.82 50.40 - - - 0 0 - 50.82 50.40 - - - 0 - -1.55%
2021-10-25 0 51.62 51.34 51.80 50.54 51.68 10,000 512,743 51.274 51.62 51.34 51.80 50.54 51.68 10,000 51.274 0.58%
2021-10-22 0 51.32 - - 51.32 51.32 550 28,226 51.320 51.32 - - 51.32 51.32 550 51.320 1.22%
2021-10-21 0 50.70 - - 50.70 51.00 10,050 509,650 50.711 50.70 - - 50.70 51.00 10,050 50.711 0.40%
2021-10-20 0 50.50 - - 50.04 50.50 500 25,113 50.226 50.50 - - 50.04 50.50 500 50.226 2.52%
2021-10-19 0 49.26 - 49.52 - - 0 0 - 49.26 - 49.52 - - 0 - 2.88%
2021-10-18 0 47.88 - - 47.74 47.74 100 4,774 47.740 47.88 - - 47.74 47.74 100 47.740 -1.76%
2021-10-15 0 48.74 - - 48.10 48.74 950 45,903 48.319 48.74 - - 48.10 48.74 950 48.319 0.45%
2021-10-12 0 48.52 - - - - 0 0 - 48.52 - - - - 0 - -2.73%
2021-10-11 0 49.88 - - 49.88 50.20 400 20,032 50.080 49.88 - - 49.88 50.20 400 50.080 3.27%
2021-10-08 0 48.30 - - 48.30 48.30 250 12,075 48.300 48.30 - - 48.30 48.30 250 48.300 1.30%
2021-10-07 0 47.68 - - 47.34 47.68 300 14,287 47.623 47.68 - - 47.34 47.68 300 47.623 4.88%
2021-10-06 0 45.46 - - 45.42 45.78 700 31,912 45.589 45.46 - - 45.42 45.78 700 45.589 -0.66%
2021-10-05 0 45.76 - - - - 0 0 - 45.76 - - - - 0 - -1.04%
2021-10-04 0 46.24 - - 46.26 46.68 450 20,931 46.513 46.24 - - 46.26 46.68 450 46.513 -0.99%
2021-09-30 0 46.70 46.56 - - - 0 0 - 46.70 46.56 - - - 0 - 0.30%
2021-09-29 0 46.56 - - 46.34 46.34 300 13,902 46.340 46.56 - - 46.34 46.34 300 46.340 -2.02%
2021-09-28 0 47.52 - - - - 0 0 - 47.52 - - - - 0 - 1.67%
2021-09-27 0 46.74 - - 46.70 46.80 4,000 187,001 46.750 46.74 - - 46.70 46.80 4,000 46.750 -2.46%
2021-09-24 0 47.92 - - 48.14 48.14 100 4,814 48.140 47.92 - - 48.14 48.14 100 48.140 -0.70%
2021-09-23 0 48.26 - - 48.58 48.58 100 4,858 48.580 48.26 - - 48.58 48.58 100 48.580 2.29%
2021-09-21 0 47.18 47.18 - 47.00 47.00 50 2,350 47.000 47.18 47.18 - 47.00 47.00 50 47.000 -0.46%
2021-09-20 0 47.40 - 47.50 46.96 47.46 300 14,188 47.293 47.40 - 47.50 46.96 47.46 300 47.293 -2.83%
2021-09-17 0 48.78 48.50 - 47.68 48.88 12,200 582,526 47.748 48.78 48.50 - 47.68 48.88 12,200 47.748 1.16%
2021-09-16 0 48.22 - - 48.20 48.60 700 33,934 48.477 48.22 - - 48.20 48.60 700 48.477 -1.59%
2021-09-15 0 49.00 - 49.00 49.00 49.96 550 26,998 49.087 49.00 - 49.00 49.00 49.96 550 49.087 -1.92%
2021-09-14 0 49.96 - - 50.28 50.66 1,150 58,141 50.557 49.96 - - 50.28 50.66 1,150 50.557 -2.04%
2021-09-13 0 51.00 - 59.90 51.00 51.00 200 10,200 51.000 51.00 - 59.90 51.00 51.00 200 51.000 -2.11%
2021-09-10 0 52.10 51.90 - 51.16 51.82 500 25,872 51.744 52.10 51.90 - 51.16 51.82 500 51.744 1.92%
2021-09-09 0 51.12 - 59.90 52.10 52.16 150 7,818 52.120 51.12 - 59.90 52.10 52.16 150 52.120 -4.70%
2021-09-08 0 53.64 - 54.00 - - 0 0 - 53.64 - 54.00 - - 0 - 0.00%
2021-09-07 0 53.64 - 59.90 - - 0 0 - 53.64 - 59.90 - - 0 - 2.05%
2021-09-06 0 52.56 - - 52.56 52.56 50 2,628 52.560 52.56 - - 52.56 52.56 50 52.560 1.90%
2021-09-03 0 51.58 51.58 59.90 51.46 51.54 200 10,296 51.480 51.58 51.58 59.90 51.46 51.54 200 51.480 -1.07%
2021-09-02 0 52.14 - 52.20 52.54 52.54 200 10,508 52.540 52.14 - 52.20 52.54 52.54 200 52.540 2.08%
2021-09-01 0 51.08 - - 51.30 51.30 100 5,130 51.300 51.08 - - 51.30 51.30 100 51.300 5.28%
2021-08-31 0 48.52 48.48 - 47.58 47.84 400 19,101 47.753 48.52 48.48 - 47.58 47.84 400 47.753 -0.33%
2021-08-30 0 48.68 - - - - 0 0 - 48.68 - - - - 0 - -0.29%
2021-08-27 0 48.82 - - 48.82 48.82 1,000 48,820 48.820 48.82 - - 48.82 48.82 1,000 48.820 -0.04%
2021-08-26 0 48.84 - - 48.82 48.82 100 4,882 48.820 48.84 - - 48.82 48.82 100 48.820 -1.33%
2021-08-25 0 49.50 - - 49.50 50.32 600 30,022 50.037 49.50 - - 49.50 50.32 600 50.037 1.52%
2021-08-24 0 48.76 - - - - 0 0 - 48.76 - - - - 0 - 5.86%
2021-08-23 0 46.06 - - - - 0 0 - 46.06 - - - - 0 - 3.88%
2021-08-20 0 44.34 - - 44.34 44.62 150 6,665 44.433 44.34 - - 44.34 44.62 150 44.433 -2.64%
2021-08-19 0 45.54 - - 45.54 46.20 2,900 132,851 45.811 45.54 - - 45.54 46.20 2,900 45.811 -0.87%
2021-08-18 0 45.94 - - 46.00 46.00 100 4,600 46.000 45.94 - - 46.00 46.00 100 46.000 -0.13%
2021-08-17 0 46.00 - - 46.00 46.50 800 37,070 46.338 46.00 - - 46.00 46.50 800 46.338 -4.17%
2021-08-16 0 48.00 - - 48.00 48.54 150 7,254 48.360 48.00 - - 48.00 48.54 150 48.360 -2.40%
2021-08-13 0 49.18 - - 49.12 50.30 7,550 372,342 49.317 49.18 - - 49.12 50.30 7,550 49.317 -2.23%
2021-08-12 0 50.30 - - - - 0 0 - 50.30 - - - - 0 - -1.02%
2021-08-11 0 50.82 - - 51.14 51.14 150 7,671 51.140 50.82 - - 51.14 51.14 150 51.140 -0.63%
2021-08-10 0 51.14 51.00 - 50.48 50.50 1,300 65,634 50.488 51.14 51.00 - 50.48 50.50 1,300 50.488 2.86%
2021-08-09 0 49.72 - - 48.78 49.84 200 9,862 49.310 49.72 - - 48.78 49.84 200 49.310 0.85%
2021-08-06 0 49.30 48.60 - 48.60 49.38 2,300 113,281 49.253 49.30 48.60 - 48.60 49.38 2,300 49.253 0.82%
2021-08-05 0 48.90 49.00 - 48.76 49.98 5,150 253,735 49.269 48.90 49.00 - 48.76 49.98 5,150 49.269 -3.93%
2021-08-04 0 50.90 - - 50.92 51.32 1,600 81,779 51.112 50.90 - - 50.92 51.32 1,600 51.112 -0.62%
2021-08-03 0 51.22 51.20 59.90 50.50 52.56 6,700 339,454 50.665 51.22 51.20 59.90 50.50 52.56 6,700 50.665 -3.39%
2021-08-02 0 53.02 52.56 59.90 52.30 55.00 7,400 392,945 53.101 53.02 52.56 59.90 52.30 55.00 7,400 53.101 0.80%
2021-07-30 0 52.60 51.72 55.00 51.88 52.70 1,050 55,031 52.411 52.60 51.72 55.00 51.88 52.70 1,050 52.410 -2.66%
2021-07-29 0 54.04 54.02 55.00 53.10 53.90 3,500 188,463 53.847 54.04 54.02 55.00 53.10 53.90 3,500 53.847 8.34%
2021-07-28 0 49.88 - 55.00 49.48 49.48 550 27,214 49.480 49.88 - 55.00 49.48 49.48 550 49.480 3.19%
2021-07-27 0 48.34 47.72 49.12 48.18 51.84 12,650 616,355 48.724 48.34 47.72 49.12 48.18 51.84 12,650 48.724 -8.38%
2021-07-26 0 52.76 52.40 58.50 52.76 54.58 5,200 280,003 53.847 52.76 52.40 58.50 52.76 54.58 5,200 53.847 -9.78%
2021-07-23 0 58.48 58.12 - 58.48 59.96 12,300 727,670 59.160 58.48 58.12 - 58.48 59.96 12,300 59.160

Webb-site Database - Powered By Linux Group

Back to top