Shanghai HeartCare Medical Technology Corporation Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06609  2021-08-20    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 50.15 50.00 50.95 49.26 50.35 10,500 523,979 49.903 50.15 50.00 50.95 49.26 50.35 10,500 49.903 1.81%
2026-02-02 0 49.26 49.24 49.26 48.50 50.30 30,050 1,478,890 49.214 49.26 49.24 49.26 48.50 50.30 30,050 49.214 -3.22%
2026-01-30 0 50.90 50.85 51.20 49.50 52.10 65,650 3,284,298 50.027 50.90 50.85 51.20 49.50 52.10 65,650 50.027 0.89%
2026-01-29 0 50.45 50.20 50.50 50.15 53.40 59,550 3,031,935 50.914 50.45 50.20 50.50 50.15 53.40 59,550 50.914 -1.27%
2026-01-28 0 51.10 50.65 51.10 49.58 52.10 51,300 2,585,755 50.405 51.10 50.65 51.10 49.58 52.10 51,300 50.405 -1.92%
2026-01-27 0 52.10 51.80 53.00 51.80 54.00 63,050 3,319,770 52.653 52.10 51.80 53.00 51.80 54.00 63,050 52.653 -3.52%
2026-01-26 0 54.00 53.80 54.00 52.80 57.20 49,100 2,669,185 54.362 54.00 53.80 54.00 52.80 57.20 49,100 54.362 -5.76%
2026-01-23 0 57.30 57.30 57.35 54.50 57.45 143,950 8,023,412 55.738 57.30 57.30 57.35 54.50 57.45 143,950 55.737 1.60%
2026-01-22 0 56.40 55.25 56.40 53.40 57.70 97,600 5,407,830 55.408 56.40 55.25 56.40 53.40 57.70 97,600 55.408 0.45%
2026-01-21 0 56.15 55.05 56.15 52.70 57.85 111,400 6,201,775 55.671 56.15 55.05 56.15 52.70 57.85 111,400 55.671 10.75%
2026-01-20 0 50.70 50.50 50.70 49.80 54.00 142,250 7,274,312 51.138 50.70 50.50 50.70 49.80 54.00 142,250 51.138 -6.28%
2026-01-19 0 54.10 54.10 54.70 52.60 56.20 70,300 3,758,852 53.469 54.10 54.10 54.70 52.60 56.20 70,300 53.469 -3.82%
2026-01-16 0 56.25 56.25 56.30 55.80 57.45 59,250 3,349,517 56.532 56.25 56.25 56.30 55.80 57.45 59,250 56.532 -2.93%
2026-01-15 0 57.95 57.95 58.35 56.60 61.85 153,950 8,895,317 57.781 57.95 57.95 58.35 56.60 61.85 153,950 57.781 -6.53%
2026-01-14 0 62.00 61.60 62.00 61.30 63.65 185,350 11,621,345 62.700 62.00 61.60 62.00 61.30 63.65 185,350 62.699 0.00%
2026-01-13 0 62.00 61.45 62.00 60.25 62.00 62,850 3,852,947 61.304 62.00 61.45 62.00 60.25 62.00 62,850 61.304 1.47%
2026-01-09 0 61.10 61.10 62.00 57.55 61.10 131,100 7,684,547 58.616 61.10 61.10 62.00 57.55 61.10 131,100 58.616 2.17%
2026-01-08 0 59.80 59.80 59.90 58.50 60.50 77,950 4,635,162 59.463 59.80 59.80 59.90 58.50 60.50 77,950 59.463 1.79%
2026-01-07 0 58.75 58.75 58.90 56.50 59.00 148,750 8,539,807 57.411 58.75 58.75 58.90 56.50 59.00 148,750 57.410 1.21%
2026-01-06 0 58.05 58.05 58.85 56.95 64.25 211,475 12,614,082 59.648 58.05 58.05 58.85 56.95 64.25 211,475 59.648 -3.01%
2026-01-05 0 59.85 59.80 59.85 56.85 66.90 403,250 24,708,140 61.273 59.85 59.80 59.85 56.85 66.90 403,250 61.273 11.45%
2025-12-31 0 53.70 52.55 53.70 52.55 54.15 29,050 1,558,017 53.632 53.70 52.55 53.70 52.55 54.15 29,050 53.632 -0.09%
2025-12-30 0 53.75 53.00 53.75 52.20 54.15 60,550 3,245,535 53.601 53.75 53.00 53.75 52.20 54.15 60,550 53.601 0.00%
2025-12-29 0 53.75 53.60 53.80 48.52 54.25 153,650 8,203,485 53.391 53.75 53.60 53.80 48.52 54.25 153,650 53.391 11.70%
2025-12-24 0 48.12 48.12 49.78 48.02 50.90 13,940 693,724 49.765 48.12 48.12 49.78 48.02 50.90 13,940 49.765 -5.37%
2025-12-23 0 50.85 50.50 50.85 50.50 52.05 17,000 867,895 51.053 50.85 50.50 50.85 50.50 52.05 17,000 51.053 -2.31%
2025-12-22 0 52.05 51.00 52.10 50.10 53.10 49,700 2,544,152 51.190 52.05 51.00 52.10 50.10 53.10 49,700 51.190 -1.98%
2025-12-19 0 53.10 53.10 54.50 53.00 55.95 37,250 2,008,687 53.925 53.10 53.10 54.50 53.00 55.95 37,250 53.924 2.12%
2025-12-18 0 52.00 51.00 52.45 50.85 52.80 60,550 3,132,815 51.739 52.00 51.00 52.45 50.85 52.80 60,550 51.739 3.17%
2025-12-17 0 50.40 50.35 51.50 50.00 51.85 12,900 655,392 50.806 50.40 50.35 51.50 50.00 51.85 12,900 50.806 1.49%
2025-12-16 0 49.66 49.64 51.00 48.74 52.60 58,900 2,961,062 50.273 49.66 49.64 51.00 48.74 52.60 58,900 50.273 -1.66%
2025-12-15 0 50.50 50.00 50.50 47.14 50.50 30,300 1,466,701 48.406 50.50 50.00 50.50 47.14 50.50 30,300 48.406 3.10%
2025-12-12 0 48.98 48.98 49.18 45.44 48.98 23,250 1,102,491 47.419 48.98 48.98 49.18 45.44 48.98 23,250 47.419 7.65%
2025-12-11 0 45.50 45.00 45.50 44.10 45.52 21,400 954,743 44.614 45.50 45.00 45.50 44.10 45.52 21,400 44.614 -0.04%
2025-12-10 0 45.52 44.82 45.54 44.00 45.52 14,700 656,409 44.654 45.52 44.82 45.54 44.00 45.52 14,700 44.654 1.02%
2025-12-09 0 45.06 45.08 45.30 41.04 45.30 18,800 837,428 44.544 45.06 45.08 45.30 41.04 45.30 18,800 44.544 -0.53%
2025-12-08 0 45.30 45.00 46.30 44.70 45.66 13,150 592,275 45.040 45.30 45.00 46.30 44.70 45.66 13,150 45.040 -0.35%
2025-12-05 0 45.46 45.12 45.46 43.00 46.92 62,300 2,799,263 44.932 45.46 45.12 45.46 43.00 46.92 62,300 44.932 0.13%
2025-12-04 0 45.40 45.40 46.50 45.00 49.58 41,400 1,922,045 46.426 45.40 45.40 46.50 45.00 49.58 41,400 46.426 -0.26%
2025-12-03 0 45.52 45.42 46.94 45.40 47.52 65,950 3,041,313 46.115 45.52 45.42 46.94 45.40 47.52 65,950 46.115 -4.29%
2025-12-02 0 47.56 46.80 47.56 46.60 47.56 23,700 1,109,805 46.827 47.56 46.80 47.56 46.60 47.56 23,700 46.827 2.28%
2025-12-01 0 46.50 46.10 47.00 46.34 47.28 16,550 771,969 46.645 46.50 46.10 47.00 46.34 47.28 16,550 46.645 -1.69%
2025-11-28 0 47.30 47.30 48.00 46.60 48.78 11,200 529,353 47.264 47.30 47.30 48.00 46.60 48.78 11,200 47.264 1.33%
2025-11-27 0 46.68 46.68 48.10 46.50 48.04 29,643 1,389,124 46.862 46.68 46.68 48.10 46.50 48.04 29,643 46.862 -2.83%
2025-11-26 0 48.04 47.34 48.18 47.50 48.76 15,500 741,742 47.854 48.04 47.34 48.18 47.50 48.76 15,500 47.854 -0.74%
2025-11-25 0 48.40 48.06 48.80 47.58 49.02 11,500 553,681 48.146 48.40 48.06 48.80 47.58 49.02 11,500 48.146 2.46%
2025-11-24 0 47.24 47.24 47.80 45.44 48.26 19,050 892,111 46.830 47.24 47.24 47.80 45.44 48.26 19,050 46.830 3.55%
2025-11-21 0 45.62 45.60 45.96 45.02 46.74 7,750 354,086 45.689 45.62 45.60 45.96 45.02 46.74 7,750 45.689 -1.68%
2025-11-20 0 46.40 46.40 46.98 45.60 47.06 4,100 190,066 46.358 46.40 46.40 46.98 45.60 47.06 4,100 46.358 0.61%
2025-11-19 0 46.12 46.10 46.98 46.00 49.50 36,285 1,703,656 46.952 46.12 46.10 46.98 46.00 49.50 36,285 46.952 -6.94%
2025-11-18 0 49.56 49.18 49.56 49.00 51.10 33,650 1,679,253 49.904 49.56 49.18 49.56 49.00 51.10 33,650 49.904 -3.77%
2025-11-17 0 51.50 51.50 51.60 50.50 52.05 7,050 362,325 51.394 51.50 51.50 51.60 50.50 52.05 7,050 51.394 -1.06%
2025-11-14 0 52.05 52.00 53.00 50.00 53.05 54,900 2,848,947 51.893 52.05 52.00 53.00 50.00 53.05 54,900 51.893 4.10%
2025-11-13 0 50.00 50.00 50.40 48.02 51.80 350,600 17,087,706 48.739 50.00 50.00 50.40 48.02 51.80 350,600 48.738 2.80%
2025-11-12 0 48.64 48.36 49.16 47.22 49.46 27,350 1,314,650 48.068 48.64 48.36 49.16 47.22 49.46 27,350 48.068 0.16%
2025-11-11 0 48.56 48.56 48.78 47.46 49.00 16,000 773,758 48.360 48.56 48.56 48.78 47.46 49.00 16,000 48.360 0.37%
2025-11-10 0 48.38 47.82 48.82 46.44 49.50 22,000 1,058,624 48.119 48.38 47.82 48.82 46.44 49.50 22,000 48.119 3.64%
2025-11-07 0 46.68 46.68 47.30 46.14 48.56 39,067 1,842,372 47.159 46.68 46.68 47.30 46.14 48.56 39,067 47.159 -5.01%
2025-11-06 0 49.14 49.04 49.50 47.02 51.05 26,074 1,290,558 49.496 49.14 49.04 49.50 47.02 51.05 26,074 49.496 -3.65%
2025-11-05 0 51.00 50.25 51.00 47.18 52.10 45,216 2,216,047 49.010 51.00 50.25 51.00 47.18 52.10 45,216 49.010 2.99%
2025-11-04 0 49.52 49.10 50.00 49.00 53.35 97,151 4,849,447 49.917 49.52 49.10 50.00 49.00 53.35 97,151 49.917 -7.44%
2025-11-03 0 53.50 53.35 53.50 53.15 56.40 40,550 2,224,135 54.849 53.50 53.35 53.50 53.15 56.40 40,550 54.849 -1.83%
2025-10-31 0 54.50 54.50 54.95 53.55 55.10 11,000 597,412 54.310 54.50 54.50 54.95 53.55 55.10 11,000 54.310 1.77%
2025-10-30 0 53.55 53.60 53.85 52.80 55.30 54,471 2,932,844 53.842 53.55 53.60 53.85 52.80 55.30 54,471 53.842 -2.01%
2025-10-28 0 54.65 54.65 55.10 54.45 57.15 45,018 2,514,030 55.845 54.65 54.65 55.10 54.45 57.15 45,018 55.845 -1.53%
2025-10-27 0 55.50 54.90 55.50 53.20 55.85 8,950 489,770 54.723 55.50 54.90 55.50 53.20 55.85 8,950 54.723 2.21%
2025-10-24 0 54.30 53.75 54.30 53.75 55.85 17,450 952,250 54.570 54.30 53.75 54.30 53.75 55.85 17,450 54.570 -0.64%
2025-10-23 0 54.65 54.40 54.65 54.10 56.40 43,300 2,380,512 54.977 54.65 54.40 54.65 54.10 56.40 43,300 54.977 -2.06%
2025-10-22 0 55.80 55.75 56.70 55.65 60.90 46,600 2,714,315 58.247 55.80 55.75 56.70 55.65 60.90 46,600 58.247 -5.18%
2025-10-21 0 58.85 58.85 59.50 55.75 59.90 116,400 6,746,937 57.963 58.85 58.85 59.50 55.75 59.90 116,400 57.963 6.32%
2025-10-20 0 55.35 54.55 55.35 53.60 55.95 30,350 1,655,015 54.531 55.35 54.55 55.35 53.60 55.95 30,350 54.531 0.36%
2025-10-17 0 55.15 54.45 55.15 53.10 57.25 150,100 8,222,710 54.782 55.15 54.45 55.15 53.10 57.25 150,100 54.782 -4.42%
2025-10-16 0 57.70 57.35 57.70 56.55 60.50 117,200 6,773,220 57.792 57.70 57.35 57.70 56.55 60.50 117,200 57.792 -2.53%
2025-10-15 0 59.20 59.00 59.20 58.05 63.30 60,100 3,565,315 59.323 59.20 59.00 59.20 58.05 63.30 60,100 59.323 -1.99%
2025-10-14 0 60.40 59.40 60.40 58.95 62.00 122,800 7,354,147 59.887 60.40 59.40 60.40 58.95 62.00 122,800 59.887 -2.50%
2025-10-13 0 61.95 60.95 61.95 60.05 63.05 131,000 8,074,952 61.641 61.95 60.95 61.95 60.05 63.05 131,000 61.641 -3.05%
2025-10-10 0 63.90 63.10 63.90 62.10 64.95 91,000 5,784,987 63.571 63.90 63.10 63.90 62.10 64.95 91,000 63.571 -1.69%
2025-10-09 0 65.00 64.45 65.00 64.35 68.25 176,100 11,525,242 65.447 65.00 64.45 65.00 64.35 68.25 176,100 65.447 -3.70%
2025-10-08 0 67.50 67.50 67.75 65.70 71.00 259,050 17,847,977 68.898 67.50 67.50 67.75 65.70 71.00 259,050 68.898 -4.26%
2025-10-06 0 70.50 70.10 70.50 69.60 71.25 92,550 6,531,915 70.577 70.50 70.10 70.50 69.60 71.25 92,550 70.577 1.59%
2025-10-03 0 69.40 69.00 69.40 67.90 69.80 69,800 4,828,550 69.177 69.40 69.00 69.40 67.90 69.80 69,800 69.177 2.66%
2025-10-02 0 67.60 67.30 67.60 66.70 68.50 63,800 4,302,377 67.435 67.60 67.30 67.60 66.70 68.50 63,800 67.435 1.43%
2025-09-30 0 66.65 66.20 66.65 65.40 67.00 82,000 5,428,940 66.207 66.65 66.20 66.65 65.40 67.00 82,000 66.207 0.83%
2025-09-29 0 66.10 66.10 66.15 63.15 66.25 125,550 8,176,082 65.122 66.10 66.10 66.15 63.15 66.25 125,550 65.122 3.93%
2025-09-26 0 63.60 63.40 63.65 62.40 64.00 177,200 11,213,522 63.282 63.60 63.40 63.65 62.40 64.00 177,200 63.282 0.71%
2025-09-25 0 63.15 63.15 63.25 60.90 63.50 103,800 6,447,805 62.118 63.15 63.15 63.25 60.90 63.50 103,800 62.118 3.19%
2025-09-24 0 61.20 60.40 61.25 57.00 62.45 127,550 7,738,042 60.667 61.20 60.40 61.25 57.00 62.45 127,550 60.667 4.88%
2025-09-23 0 58.35 57.25 58.35 56.05 59.05 109,450 6,237,345 56.988 58.35 57.25 58.35 56.05 59.05 109,450 56.988 -1.19%
2025-09-22 0 59.05 59.05 59.75 59.05 61.35 47,250 2,842,502 60.159 59.05 59.05 59.75 59.05 61.35 47,250 60.159 -1.99%
2025-09-19 0 60.25 60.20 60.25 59.50 62.80 113,600 6,846,710 60.270 60.25 60.20 60.25 59.50 62.80 113,600 60.270 -3.14%
2025-09-18 0 62.20 61.30 62.20 60.55 65.60 120,050 7,412,782 61.748 62.20 61.30 62.20 60.55 65.60 120,050 61.747 -2.74%
2025-09-17 0 63.95 63.15 63.95 62.50 66.00 51,850 3,307,382 63.788 63.95 63.15 63.95 62.50 66.00 51,850 63.788 -0.39%
2025-09-16 0 64.20 64.20 64.45 61.60 67.90 59,500 3,758,377 63.166 64.20 64.20 64.45 61.60 67.90 59,500 63.166 -0.93%
2025-09-15 0 64.80 63.50 64.80 63.00 66.60 75,050 4,850,852 64.635 64.80 63.50 64.80 63.00 66.60 75,050 64.635 -2.70%
2025-09-12 0 66.60 66.05 66.60 64.20 67.65 244,950 16,107,110 65.757 66.60 66.05 66.60 64.20 67.65 244,950 65.757 1.22%
2025-09-11 0 65.80 65.80 66.00 56.50 65.80 568,500 35,699,657 62.796 65.80 65.80 66.00 56.50 65.80 568,500 62.796 9.12%
2025-09-10 0 60.30 60.00 60.30 59.20 63.10 142,650 8,694,437 60.949 60.30 60.00 60.30 59.20 63.10 142,650 60.949 -4.29%
2025-09-09 0 63.00 62.50 63.15 59.00 63.85 126,200 7,795,155 61.768 63.00 62.50 63.15 59.00 63.85 126,200 61.768 0.64%
2025-09-08 0 62.60 62.25 62.70 59.95 63.15 209,750 12,893,125 61.469 62.60 62.25 62.70 59.95 63.15 209,750 61.469 1.79%
2025-09-05 0 61.50 61.40 61.70 59.70 62.00 346,600 20,978,345 60.526 61.50 61.40 61.70 59.70 62.00 346,600 60.526 2.50%
2025-09-04 0 60.00 59.50 60.00 55.00 60.90 180,400 10,552,142 58.493 60.00 59.50 60.00 55.00 60.90 180,400 58.493 -0.08%
2025-09-03 0 60.05 59.75 60.05 58.30 61.75 200,850 12,070,002 60.095 60.05 59.75 60.05 58.30 61.75 200,850 60.095 2.47%
2025-09-02 0 58.60 58.50 59.00 57.45 60.90 46,950 2,736,867 58.293 58.60 58.50 59.00 57.45 60.90 46,950 58.293 0.09%
2025-09-01 0 58.55 58.55 58.65 56.40 61.35 388,300 23,132,535 59.574 58.55 58.55 58.65 56.40 61.35 388,300 59.574 3.81%
2025-08-29 0 56.40 56.40 56.80 51.25 57.25 249,150 13,777,097 55.296 56.40 56.40 56.80 51.25 57.25 249,150 55.296 9.62%
2025-08-28 0 51.45 51.45 51.70 49.50 51.70 95,400 4,804,352 50.360 51.45 51.45 51.70 49.50 51.70 95,400 50.360 3.73%
2025-08-27 0 49.60 49.60 49.84 49.48 52.75 136,450 6,939,029 50.854 49.60 49.60 49.84 49.48 52.75 136,450 50.854 -5.97%
2025-08-26 0 52.75 52.55 53.00 51.50 53.40 40,600 2,134,592 52.576 52.75 52.55 53.00 51.50 53.40 40,600 52.576 -0.28%
2025-08-25 0 52.90 52.70 52.95 51.75 55.55 148,950 7,837,775 52.620 52.90 52.70 52.95 51.75 55.55 148,950 52.620 -4.77%
2025-08-22 0 55.55 55.25 55.60 55.10 56.70 50,050 2,786,945 55.683 55.55 55.25 55.60 55.10 56.70 50,050 55.683 -2.11%
2025-08-21 0 56.75 56.10 56.90 55.45 58.95 137,750 7,771,155 56.415 56.75 56.10 56.90 55.45 58.95 137,750 56.415 0.80%
2025-08-20 0 56.30 56.20 56.30 54.55 58.35 145,000 8,149,990 56.207 56.30 56.20 56.30 54.55 58.35 145,000 56.207 -4.58%
2025-08-19 0 59.00 58.75 59.10 58.00 61.40 154,050 9,240,235 59.982 59.00 58.75 59.10 58.00 61.40 154,050 59.982 -3.20%
2025-08-18 0 60.95 60.95 61.00 59.50 65.55 511,532 32,029,040 62.614 60.95 60.95 61.00 59.50 65.55 511,532 62.614 4.91%
2025-08-15 0 58.10 58.10 58.30 55.75 58.50 195,150 11,159,707 57.185 58.10 58.10 58.30 55.75 58.50 195,150 57.185 3.20%
2025-08-14 0 56.30 56.30 56.65 55.45 58.60 160,812 9,126,076 56.750 56.30 56.30 56.65 55.45 58.60 160,812 56.750 0.63%
2025-08-13 0 55.95 55.75 55.95 54.05 56.70 241,650 13,427,332 55.565 55.95 55.75 55.95 54.05 56.70 241,650 55.565 1.36%
2025-08-12 0 55.20 55.20 56.90 54.50 58.80 98,300 5,491,277 55.862 55.20 55.20 56.90 54.50 58.80 98,300 55.862 -2.82%
2025-08-11 0 56.80 55.85 56.80 52.00 56.80 113,350 6,094,685 53.769 56.80 55.85 56.80 52.00 56.80 113,350 53.769 5.28%
2025-08-08 0 53.95 53.95 54.35 53.60 60.50 177,100 9,868,170 55.721 53.95 53.95 54.35 53.60 60.50 177,100 55.721 -5.68%
2025-08-07 0 57.20 57.20 57.40 52.60 58.15 174,550 9,901,375 56.725 57.20 57.20 57.40 52.60 58.15 174,550 56.725 4.38%
2025-08-06 0 54.80 54.80 56.20 53.65 57.00 56,400 3,141,237 55.696 54.80 54.80 56.20 53.65 57.00 56,400 55.696 -1.70%
2025-08-05 0 55.75 55.15 55.75 51.15 55.95 89,950 4,907,445 54.558 55.75 55.15 55.75 51.15 55.95 89,950 54.557 8.89%
2025-08-04 0 51.20 50.75 51.75 48.90 54.00 72,750 3,684,317 50.644 51.20 50.75 51.75 48.90 54.00 72,750 50.644 2.40%
2025-08-01 0 50.00 50.00 50.20 49.00 54.35 113,350 5,758,730 50.805 50.00 50.00 50.20 49.00 54.35 113,350 50.805 -6.72%
2025-07-31 0 53.60 53.50 53.60 53.10 56.60 181,950 9,922,382 54.534 53.60 53.50 53.60 53.10 56.60 181,950 54.534 -5.22%
2025-07-30 0 56.55 56.00 56.60 53.60 61.85 699,650 41,442,947 59.234 56.55 56.00 56.60 53.60 61.85 699,650 59.234 2.26%
2025-07-29 0 55.30 55.00 55.30 51.25 55.40 90,600 4,875,797 53.817 55.30 55.00 55.30 51.25 55.40 90,600 53.817 4.73%
2025-07-28 0 52.80 52.80 52.95 50.05 53.00 270,350 13,910,797 51.455 52.80 52.80 52.95 50.05 53.00 270,350 51.455 5.49%
2025-07-25 0 50.05 50.05 50.40 49.20 50.90 131,400 6,564,540 49.958 50.05 50.05 50.40 49.20 50.90 131,400 49.958 -0.69%
2025-07-24 0 50.40 50.10 50.40 47.00 51.50 90,900 4,541,135 49.958 50.40 50.10 50.40 47.00 51.50 90,900 49.957 1.10%
2025-07-23 0 49.85 49.95 50.00 49.35 51.00 85,267 4,264,615 50.015 49.85 49.95 50.00 49.35 51.00 85,267 50.015 2.15%
2025-07-22 0 48.80 48.60 48.80 47.05 48.90 165,300 8,020,232 48.519 48.80 48.60 48.80 47.05 48.90 165,300 48.519 4.05%
2025-07-21 0 46.90 46.70 46.90 44.80 48.80 196,150 9,182,545 46.814 46.90 46.70 46.90 44.80 48.80 196,150 46.814 2.40%
2025-07-18 0 45.80 45.80 46.50 42.65 49.70 1,147,344 53,587,972 46.706 45.80 45.80 46.50 42.65 49.70 1,147,344 46.706 -2.55%
2025-07-17 0 47.00 46.25 46.90 44.65 47.50 600,800 28,112,192 46.791 47.00 46.25 46.90 44.65 47.50 600,800 46.791 5.38%
2025-07-16 0 44.60 44.20 44.65 41.25 44.65 241,200 10,265,337 42.559 44.60 44.20 44.65 41.25 44.65 241,200 42.559 8.12%
2025-07-15 0 41.25 41.00 41.20 40.30 41.35 70,900 2,908,575 41.024 41.25 41.00 41.20 40.30 41.35 70,900 41.024 1.35%
2025-07-14 0 40.70 40.65 40.70 39.80 42.00 111,100 4,565,405 41.093 40.70 40.65 40.70 39.80 42.00 111,100 41.093 -2.75%
2025-07-11 0 41.85 41.80 42.20 41.15 42.80 529,067 20,476,461 38.703 41.85 41.80 42.20 41.15 42.80 529,067 38.703 0.60%
2025-07-10 0 41.60 41.40 41.80 40.80 41.80 49,250 2,034,740 41.315 41.60 41.40 41.80 40.80 41.80 49,250 41.315 2.09%
2025-07-09 0 40.75 40.70 40.95 39.60 40.90 102,800 4,170,465 40.569 40.75 40.70 40.95 39.60 40.90 102,800 40.569 0.87%
2025-07-08 0 40.40 40.40 40.45 40.20 40.95 51,900 2,110,572 40.666 40.40 40.40 40.45 40.20 40.95 51,900 40.666 0.50%
2025-07-07 0 40.20 40.20 40.80 38.00 40.40 171,400 6,089,017 35.525 40.20 40.20 40.80 38.00 40.40 171,400 35.525 5.79%
2025-07-04 0 38.00 37.95 38.00 37.60 41.40 1,000,817 34,568,164 34.540 38.00 37.95 38.00 37.60 41.40 1,000,817 34.540 4.97%
2025-07-03 0 36.20 36.20 36.80 35.00 39.70 772,150 26,251,685 33.998 36.20 36.20 36.80 35.00 39.70 772,150 33.998 7.42%
2025-07-02 0 33.70 33.65 33.70 33.60 39.55 374,172 13,755,510 36.763 33.70 33.65 33.70 33.60 39.55 374,172 36.763 -12.47%
2025-06-30 0 38.50 38.15 38.50 37.50 38.50 146,000 5,491,267 37.611 38.50 38.15 38.50 37.50 38.50 146,000 37.611 2.53%
2025-06-27 0 37.55 37.55 37.80 37.05 38.05 170,150 6,392,240 37.568 37.55 37.55 37.80 37.05 38.05 170,150 37.568 -0.27%
2025-06-26 0 37.65 37.65 38.10 37.35 38.15 50,400 1,901,247 37.723 37.65 37.65 38.10 37.35 38.15 50,400 37.723 -1.18%
2025-06-25 0 38.10 38.10 38.45 36.75 39.00 33,900 1,288,065 37.996 38.10 38.10 38.45 36.75 39.00 33,900 37.996 0.00%
2025-06-24 0 38.10 38.10 38.80 38.00 40.30 21,900 846,040 38.632 38.10 38.10 38.80 38.00 40.30 21,900 38.632 0.13%
2025-06-23 0 38.05 38.05 38.15 36.45 38.25 10,900 412,305 37.826 38.05 38.05 38.15 36.45 38.25 10,900 37.826 4.39%
2025-06-20 0 36.45 36.10 36.45 35.10 38.80 37,650 1,401,640 37.228 36.45 36.10 36.45 35.10 38.80 37,650 37.228 -3.57%
2025-06-19 0 37.80 37.80 38.00 36.35 40.50 46,350 1,780,112 38.406 37.80 37.80 38.00 36.35 40.50 46,350 38.406 -3.94%
2025-06-18 0 39.35 39.35 39.40 37.20 39.40 110,900 4,277,265 38.569 39.35 39.35 39.40 37.20 39.40 110,900 38.569 6.06%
2025-06-17 0 37.10 37.10 37.40 36.00 39.90 99,400 3,695,972 37.183 37.10 37.10 37.40 36.00 39.90 99,400 37.183 0.82%
2025-06-16 0 36.80 36.80 37.00 33.95 39.40 267,200 10,020,355 37.501 36.80 36.80 37.00 33.95 39.40 267,200 37.501 8.08%
2025-06-13 0 34.05 34.05 34.75 30.70 35.50 362,250 12,044,317 33.249 34.05 34.05 34.75 30.70 35.50 362,250 33.249 8.27%
2025-06-12 0 31.45 31.00 31.45 30.00 31.50 62,400 1,905,535 30.537 31.45 31.00 31.45 30.00 31.50 62,400 30.537 4.83%
2025-06-11 0 30.00 30.00 30.50 28.50 31.10 82,668 2,476,981 29.963 30.00 30.00 30.50 28.50 31.10 82,668 29.963 2.56%
2025-06-10 0 29.25 29.05 29.25 28.00 31.00 66,450 1,915,002 28.819 29.25 29.05 29.25 28.00 31.00 66,450 28.819 4.28%
2025-06-09 0 28.05 27.70 28.05 27.55 28.15 4,700 130,370 27.738 28.05 27.70 28.05 27.55 28.15 4,700 27.738 1.81%
2025-06-06 0 27.55 27.55 27.80 27.55 27.80 2,500 69,147 27.659 27.55 27.55 27.80 27.55 27.80 2,500 27.659 0.18%
2025-06-05 0 27.50 27.00 28.00 27.50 28.35 6,600 183,535 27.808 27.50 27.00 28.00 27.50 28.35 6,600 27.808 -1.08%
2025-06-04 0 27.80 27.60 27.80 27.80 28.25 115,250 3,241,700 28.128 27.80 27.60 27.80 27.80 28.25 115,250 28.128 -0.71%
2025-06-03 0 28.00 28.30 28.70 27.70 28.70 60,295 1,691,462 28.053 28.00 28.30 28.70 27.70 28.70 60,295 28.053 -2.61%
2025-06-02 0 28.75 27.65 28.75 28.75 28.75 2,100 60,375 28.750 28.75 27.65 28.75 28.75 28.75 2,100 28.750 0.00%
2025-05-30 0 28.75 27.95 28.75 28.10 28.85 22,300 629,617 28.234 28.75 27.95 28.75 28.10 28.85 22,300 28.234 3.60%
2025-05-29 0 27.75 27.60 28.25 27.50 28.40 4,350 121,302 27.886 27.75 27.60 28.25 27.50 28.40 4,350 27.886 0.91%
2025-05-28 0 27.50 27.10 28.00 27.50 28.35 3,050 85,120 27.908 27.50 27.10 28.00 27.50 28.35 3,050 27.908 -2.14%
2025-05-27 0 28.10 27.50 28.10 27.50 28.30 4,700 131,792 28.041 28.10 27.50 28.10 27.50 28.30 4,700 28.041 0.36%
2025-05-26 0 28.00 27.50 28.00 27.25 29.30 1,350 37,807 28.005 28.00 27.50 28.00 27.25 29.30 1,350 28.005 3.13%
2025-05-23 0 27.15 27.15 27.60 27.10 27.10 450 12,195 27.100 27.15 27.15 27.60 27.10 27.10 450 27.100 -1.63%
2025-05-22 0 27.60 27.35 27.80 27.00 27.90 9,450 260,775 27.595 27.60 27.35 27.80 27.00 27.90 9,450 27.595 0.00%
2025-05-21 0 27.60 26.85 27.60 27.60 28.00 1,750 48,517 27.724 27.60 26.85 27.60 27.60 28.00 1,750 27.724 -0.36%
2025-05-20 0 27.70 27.55 27.70 27.60 27.90 6,900 192,195 27.854 27.70 27.55 27.70 27.60 27.90 6,900 27.854 -0.89%
2025-05-19 0 27.95 27.60 27.95 27.90 28.30 22,900 640,212 27.957 27.95 27.60 27.95 27.90 28.30 22,900 27.957 -1.41%
2025-05-16 0 28.35 28.10 28.40 27.85 28.40 78,550 2,200,035 28.008 28.35 28.10 28.40 27.85 28.40 78,550 28.008 -0.18%
2025-05-15 0 28.40 28.00 28.40 27.90 29.35 6,950 195,262 28.095 28.40 28.00 28.40 27.90 29.35 6,950 28.095 1.43%
2025-05-14 0 28.00 27.50 28.10 27.60 29.00 17,000 475,132 27.949 28.00 27.50 28.10 27.60 29.00 17,000 27.949 0.00%
2025-05-13 0 28.00 27.05 28.00 27.50 28.00 300 8,352 27.840 28.00 27.05 28.00 27.50 28.00 300 27.840 0.00%
2025-05-12 0 28.00 26.80 28.00 27.05 29.75 8,650 242,832 28.073 28.00 26.80 28.00 27.05 29.75 8,650 28.073 0.00%
2025-05-09 0 28.00 27.40 28.00 27.85 28.00 2,200 61,280 27.855 28.00 27.40 28.00 27.85 28.00 2,200 27.855 0.00%
2025-05-08 0 28.00 26.80 28.00 26.80 29.45 4,870 132,499 27.207 28.00 26.80 28.00 26.80 29.45 4,870 27.207 1.82%
2025-05-07 0 27.50 27.35 27.50 26.25 27.50 8,200 219,792 26.804 27.50 27.35 27.50 26.25 27.50 8,200 26.804 -2.14%
2025-05-06 0 28.10 27.90 28.10 28.00 28.45 9,450 266,127 28.162 28.10 27.90 28.10 28.00 28.45 9,450 28.162 -5.70%
2025-05-02 0 29.80 28.15 29.80 28.95 30.00 850 24,717 29.079 29.80 28.15 29.80 28.95 30.00 850 29.079 1.19%
2025-04-30 0 29.45 28.00 29.45 26.80 30.00 22,400 624,552 27.882 29.45 28.00 29.45 26.80 30.00 22,400 27.882 9.89%
2025-04-29 0 26.80 26.80 27.05 25.30 26.80 250 6,415 25.660 26.80 26.80 27.05 25.30 26.80 250 25.660 -2.01%
2025-04-28 0 27.35 27.15 27.40 26.75 28.45 2,900 78,417 27.040 27.35 27.15 27.40 26.75 28.45 2,900 27.040 -1.97%
2025-04-25 0 27.90 27.00 27.90 27.00 28.00 912 24,797 27.190 27.90 27.00 27.90 27.00 28.00 912 27.190 2.20%
2025-04-24 0 27.30 26.80 27.30 26.80 28.00 142,000 3,975,242 27.995 27.30 26.80 27.30 26.80 28.00 142,000 27.995 -2.33%
2025-04-23 0 27.95 26.90 27.95 27.95 28.50 29,200 821,467 28.132 27.95 26.90 27.95 27.95 28.50 29,200 28.132 2.76%
2025-04-22 0 27.20 27.15 27.20 25.80 30.00 8,900 237,597 26.696 27.20 27.15 27.20 25.80 30.00 8,900 26.696 2.84%
2025-04-17 0 26.45 26.05 26.45 25.50 26.95 3,650 95,225 26.089 26.45 26.05 26.45 25.50 26.95 3,650 26.089 -6.54%
2025-04-16 0 28.30 26.45 28.30 26.50 28.30 1,050 28,520 27.162 28.30 26.45 28.30 26.50 28.30 1,050 27.162 4.81%
2025-04-15 0 27.00 25.70 27.00 25.65 27.00 4,100 106,170 25.895 27.00 25.70 27.00 25.65 27.00 4,100 25.895 0.00%
2025-04-14 0 27.00 25.60 27.00 26.00 29.10 15,050 396,375 26.337 27.00 25.60 27.00 26.00 29.10 15,050 26.337 1.89%
2025-04-11 0 26.50 26.00 26.50 26.00 29.15 12,950 338,582 26.145 26.50 26.00 26.50 26.00 29.15 12,950 26.145 -0.75%
2025-04-10 0 26.70 26.00 26.70 25.90 28.85 2,750 72,170 26.244 26.70 26.00 26.70 25.90 28.85 2,750 26.244 -1.11%
2025-04-09 0 27.00 - 27.00 26.80 27.20 1,150 30,852 26.828 27.00 - 27.00 26.80 27.20 1,150 26.828 -0.74%
2025-04-08 0 27.20 27.05 27.25 24.30 27.45 15,900 416,697 26.207 27.20 27.05 27.25 24.30 27.45 15,900 26.207 1.87%
2025-04-07 0 26.70 26.30 28.25 25.20 28.25 9,900 261,402 26.404 26.70 26.30 28.25 25.20 28.25 9,900 26.404 -5.65%
2025-04-03 0 28.30 27.60 28.35 27.60 28.35 2,000 56,040 28.020 28.30 27.60 28.35 27.60 28.35 2,000 28.020 -1.91%
2025-04-02 0 28.85 28.50 28.95 28.00 30.45 2,300 66,225 28.794 28.85 28.50 28.95 28.00 30.45 2,300 28.793 -3.67%
2025-04-01 0 29.95 28.90 30.00 29.30 31.00 8,100 238,380 29.430 29.95 28.90 30.00 29.30 31.00 8,100 29.430 -0.33%
2025-03-31 0 30.05 28.00 30.10 30.00 30.30 2,850 85,882 30.134 30.05 28.00 30.10 30.00 30.30 2,850 30.134 -4.45%
2025-03-28 0 31.45 30.95 31.45 31.70 33.95 6,000 191,630 31.938 31.45 30.95 31.45 31.70 33.95 6,000 31.938 -0.79%
2025-03-27 0 31.70 31.60 31.70 30.35 31.80 2,400 75,042 31.268 31.70 31.60 31.70 30.35 31.80 2,400 31.268 -0.31%
2025-03-26 0 31.80 31.10 31.80 30.55 31.90 1,700 52,777 31.045 31.80 31.10 31.80 30.55 31.90 1,700 31.045 0.79%
2025-03-25 0 31.55 30.65 31.55 30.20 32.45 1,550 48,825 31.500 31.55 30.65 31.55 30.20 32.45 1,550 31.500 -1.25%
2025-03-24 0 31.95 30.55 31.95 29.85 33.85 22,900 715,635 31.250 31.95 30.55 31.95 29.85 33.85 22,900 31.250 3.90%
2025-03-21 0 30.75 30.45 30.75 30.30 31.65 3,650 112,622 30.855 30.75 30.45 30.75 30.30 31.65 3,650 30.855 -2.84%
2025-03-20 0 31.65 30.90 31.80 30.85 32.85 9,150 286,305 31.290 31.65 30.90 31.80 30.85 32.85 9,150 31.290 -1.09%
2025-03-19 0 32.00 31.70 32.00 31.60 33.90 15,600 500,005 32.052 32.00 31.70 32.00 31.60 33.90 15,600 32.052 -2.14%
2025-03-18 0 32.70 32.25 32.70 32.00 32.90 11,750 378,762 32.235 32.70 32.25 32.70 32.00 32.90 11,750 32.235 1.40%
2025-03-17 0 32.25 32.05 32.30 32.20 34.00 8,950 291,705 32.593 32.25 32.05 32.30 32.20 34.00 8,950 32.593 0.16%
2025-03-14 0 32.20 31.65 32.20 30.40 32.50 13,250 418,810 31.608 32.20 31.65 32.20 30.40 32.50 13,250 31.608 -0.16%
2025-03-13 0 32.25 32.25 32.30 30.55 33.00 21,550 685,960 31.831 32.25 32.25 32.30 30.55 33.00 21,550 31.831 2.22%
2025-03-12 0 31.55 30.40 31.55 28.65 32.00 36,300 1,076,987 29.669 31.55 30.40 31.55 28.65 32.00 36,300 29.669 8.42%
2025-03-11 0 29.10 29.10 29.25 28.00 30.30 67,500 1,930,662 28.602 29.10 29.10 29.25 28.00 30.30 67,500 28.602 0.34%
2025-03-10 0 29.00 28.50 29.00 27.50 29.00 37,700 1,086,172 28.811 29.00 28.50 29.00 27.50 29.00 37,700 28.811 4.69%
2025-03-07 0 27.70 26.85 28.00 26.45 28.15 37,900 1,049,020 27.679 27.70 26.85 28.00 26.45 28.15 37,900 27.679 -0.18%
2025-03-06 0 27.75 26.85 27.75 26.20 27.90 13,300 356,370 26.795 27.75 26.85 27.75 26.20 27.90 13,300 26.795 3.16%
2025-03-05 0 26.90 26.90 27.35 26.45 27.00 24,250 650,077 26.807 26.90 26.90 27.35 26.45 27.00 24,250 26.807 1.32%
2025-03-04 0 26.55 26.55 26.60 26.40 26.60 1,450 38,487 26.543 26.55 26.55 26.60 26.40 26.60 1,450 26.543 -1.85%
2025-03-03 0 27.05 25.90 27.10 25.90 27.45 3,850 102,572 26.642 27.05 25.90 27.10 25.90 27.45 3,850 26.642 -0.37%
2025-02-28 0 27.15 26.60 27.15 26.30 27.45 2,850 76,812 26.952 27.15 26.60 27.15 26.30 27.45 2,850 26.952 -1.27%
2025-02-27 0 27.50 27.20 27.50 26.80 27.70 6,800 183,055 26.920 27.50 27.20 27.50 26.80 27.70 6,800 26.920 0.00%
2025-02-26 0 27.50 26.90 27.50 26.80 27.90 5,050 137,097 27.148 27.50 26.90 27.50 26.80 27.90 5,050 27.148 -1.08%
2025-02-25 0 27.80 26.80 27.80 26.55 27.95 6,400 174,070 27.198 27.80 26.80 27.80 26.55 27.95 6,400 27.198 -0.18%
2025-02-24 0 27.85 27.80 27.85 25.85 27.85 10,000 267,860 26.786 27.85 27.80 27.85 25.85 27.85 10,000 26.786 3.72%
2025-02-21 0 26.85 26.90 26.95 26.60 28.20 8,150 221,092 27.128 26.85 26.90 26.95 26.60 28.20 8,150 27.128 -4.11%
2025-02-20 0 28.00 27.10 28.00 26.30 28.00 17,200 461,180 26.813 28.00 27.10 28.00 26.30 28.00 17,200 26.813 -0.53%
2025-02-19 0 28.15 27.20 28.15 26.85 28.65 26,700 725,932 27.189 28.15 27.20 28.15 26.85 28.65 26,700 27.188 -1.75%
2025-02-18 0 28.65 28.25 28.65 27.65 29.35 11,450 321,837 28.108 28.65 28.25 28.65 27.65 29.35 11,450 28.108 -2.39%
2025-02-17 0 29.35 29.35 29.45 28.10 29.50 21,050 601,882 28.593 29.35 29.35 29.45 28.10 29.50 21,050 28.593 2.26%
2025-02-14 0 28.70 28.00 28.70 27.15 29.50 17,850 492,137 27.571 28.70 28.00 28.70 27.15 29.50 17,850 27.571 5.71%
2025-02-13 0 27.15 26.30 27.15 26.30 28.20 6,450 177,790 27.564 27.15 26.30 27.15 26.30 28.20 6,450 27.564 -3.55%
2025-02-12 0 28.15 26.85 28.15 26.95 29.35 4,450 123,857 27.833 28.15 26.85 28.15 26.95 29.35 4,450 27.833 -1.75%
2025-02-11 0 28.65 27.00 28.65 27.50 29.00 7,600 216,267 28.456 28.65 27.00 28.65 27.50 29.00 7,600 28.456 3.99%
2025-02-10 0 27.55 27.05 27.70 24.65 27.85 43,950 1,177,605 26.794 27.55 27.05 27.70 24.65 27.85 43,950 26.794 12.45%
2025-02-07 0 24.50 24.35 24.85 24.50 26.50 58,705 1,495,960 25.483 24.50 24.35 24.85 24.50 26.50 58,705 25.483 -6.31%
2025-02-06 0 26.15 25.75 26.15 25.75 27.80 6,600 174,370 26.420 26.15 25.75 26.15 25.75 27.80 6,600 26.420 0.58%
2025-02-05 0 26.00 25.60 26.00 25.20 26.80 50,100 1,290,325 25.755 26.00 25.60 26.00 25.20 26.80 50,100 25.755 3.17%
2025-02-04 0 25.20 24.85 25.20 24.35 25.50 13,300 332,200 24.977 25.20 24.85 25.20 24.35 25.50 13,300 24.977 1.41%
2025-02-03 0 24.85 24.10 24.85 23.00 25.00 33,750 797,145 23.619 24.85 24.10 24.85 23.00 25.00 33,750 23.619 2.05%
2025-01-28 0 24.35 23.80 24.45 23.60 24.45 2,900 69,072 23.818 24.35 23.80 24.45 23.60 24.45 2,900 23.818 2.96%
2025-01-27 0 23.65 23.35 23.90 23.65 24.30 2,750 65,470 23.807 23.65 23.35 23.90 23.65 24.30 2,750 23.807 -1.46%
2025-01-24 0 24.00 22.85 24.00 23.95 24.50 5,100 123,497 24.215 24.00 22.85 24.00 23.95 24.50 5,100 24.215 -1.44%
2025-01-23 0 24.35 22.45 24.35 23.75 24.35 70,500 1,692,435 24.006 24.35 22.45 24.35 23.75 24.35 70,500 24.006 3.18%
2025-01-22 0 23.60 23.25 23.60 23.00 23.60 63,950 1,397,882 21.859 23.60 23.25 23.60 23.00 23.60 63,950 21.859 1.29%
2025-01-21 0 23.30 23.00 23.30 21.75 23.40 455,583 9,531,943 20.923 23.30 23.00 23.30 21.75 23.40 455,583 20.923 9.39%
2025-01-20 0 21.30 21.25 21.75 21.00 21.95 26,100 550,920 21.108 21.30 21.25 21.75 21.00 21.95 26,100 21.108 -0.93%
2025-01-17 0 21.50 20.60 21.90 20.90 22.10 1,258,413 23,214,749 18.448 21.50 20.60 21.90 20.90 22.10 1,258,413 18.448 2.87%
2025-01-16 0 20.90 20.50 20.95 20.10 23.35 67,550 1,480,425 21.916 20.90 20.50 20.95 20.10 23.35 67,550 21.916 -7.73%
2025-01-15 0 22.65 22.60 22.65 22.60 23.45 6,050 137,135 22.667 22.65 22.60 22.65 22.60 23.45 6,050 22.667 1.57%
2025-01-14 0 22.30 21.80 22.35 21.35 22.80 175,150 3,854,210 22.005 22.30 21.80 22.35 21.35 22.80 175,150 22.005 4.45%
2025-01-13 0 21.35 21.05 21.40 20.50 23.35 100,200 2,085,430 20.813 21.35 21.05 21.40 20.50 23.35 100,200 20.813 1.91%
2025-01-10 0 20.95 20.30 21.00 20.65 21.10 12,000 251,210 20.934 20.95 20.30 21.00 20.65 21.10 12,000 20.934 0.00%
2025-01-09 0 20.95 20.40 20.95 20.75 21.40 1,250 26,245 20.996 20.95 20.40 20.95 20.75 21.40 1,250 20.996 -0.24%
2025-01-08 0 21.00 20.35 21.15 20.25 21.55 9,750 206,582 21.188 21.00 20.35 21.15 20.25 21.55 9,750 21.188 -4.11%
2025-01-07 0 21.90 20.40 21.90 20.20 21.90 24,300 496,725 20.441 21.90 20.40 21.90 20.20 21.90 24,300 20.441 0.00%
2025-01-06 0 21.90 21.05 21.90 21.00 23.45 3,300 70,502 21.364 21.90 21.05 21.90 21.00 23.45 3,300 21.364 0.00%
2025-01-03 0 21.90 20.80 22.05 20.50 23.90 3,763 82,665 21.968 21.90 20.80 22.05 20.50 23.90 3,763 21.968 0.00%
2025-01-02 0 21.90 21.50 22.00 21.20 22.25 6,150 133,977 21.785 21.90 21.50 22.00 21.20 22.25 6,150 21.785 -0.23%
2024-12-31 0 21.95 21.40 22.00 21.25 22.65 4,650 102,530 22.050 21.95 21.40 22.00 21.25 22.65 4,650 22.049 -1.57%
2024-12-30 0 22.30 21.85 22.30 21.55 22.65 27,900 609,030 21.829 22.30 21.85 22.30 21.55 22.65 27,900 21.829 -1.55%
2024-12-27 0 22.65 22.20 22.70 22.20 22.95 6,250 140,780 22.525 22.65 22.20 22.70 22.20 22.95 6,250 22.525 0.44%
2024-12-24 0 22.55 22.50 23.00 22.00 23.00 550 12,600 22.909 22.55 22.50 23.00 22.00 23.00 550 22.909 -5.85%
2024-12-23 0 23.95 23.25 23.95 - - 0 0 - 23.95 23.25 23.95 - - 0 - 0.00%
2024-12-20 0 23.95 23.20 23.95 22.95 23.95 4,100 95,715 23.345 23.95 23.20 23.95 22.95 23.95 4,100 23.345 3.46%
2024-12-19 0 23.15 23.15 23.65 23.15 23.15 950 21,992 23.150 23.15 23.15 23.65 23.15 23.15 950 23.149 -0.22%
2024-12-18 0 23.20 23.15 23.80 23.15 23.20 150 3,477 23.180 23.20 23.15 23.80 23.15 23.20 150 23.180 0.00%
2024-12-17 0 23.20 22.45 23.20 22.50 23.60 3,900 90,155 23.117 23.20 22.45 23.20 22.50 23.60 3,900 23.117 -2.52%
2024-12-16 0 23.80 23.40 23.95 23.80 24.10 4,150 99,677 24.019 23.80 23.40 23.95 23.80 24.10 4,150 24.019 -0.63%
2024-12-13 0 23.95 23.70 24.00 23.40 24.50 55,550 1,351,405 24.328 23.95 23.70 24.00 23.40 24.50 55,550 24.328 2.79%
2024-12-12 0 23.30 23.25 23.50 23.30 23.80 9,200 216,715 23.556 23.30 23.25 23.50 23.30 23.80 9,200 23.556 -0.64%
2024-12-11 0 23.45 23.40 23.50 21.70 23.45 9,300 211,577 22.750 23.45 23.40 23.50 21.70 23.45 9,300 22.750 5.63%
2024-12-10 0 22.20 22.15 22.20 20.00 24.00 20,800 435,710 20.948 22.20 22.15 22.20 20.00 24.00 20,800 20.948 -2.63%
2024-12-09 0 22.80 22.70 - 22.30 22.80 3,550 80,200 22.592 22.80 22.70 - 22.30 22.80 3,550 22.592 1.56%
2024-12-06 0 22.45 22.25 22.75 22.05 22.60 9,100 203,922 22.409 22.45 22.25 22.75 22.05 22.60 9,100 22.409 1.81%
2024-12-05 0 22.05 22.00 22.30 22.05 22.55 2,000 44,897 22.449 22.05 22.00 22.30 22.05 22.55 2,000 22.449 -2.22%
2024-12-04 0 22.55 22.55 22.75 22.20 22.55 3,700 82,685 22.347 22.55 22.55 22.75 22.20 22.55 3,700 22.347 -1.31%
2024-12-03 0 22.85 22.80 23.00 21.45 22.85 1,500 33,472 22.315 22.85 22.80 23.00 21.45 22.85 1,500 22.315 4.34%
2024-12-02 0 21.90 21.60 22.50 21.80 23.80 12,500 283,920 22.714 21.90 21.60 22.50 21.80 23.80 12,500 22.714 -6.81%
2024-11-29 0 23.50 23.40 23.50 22.85 23.90 5,800 136,777 23.582 23.50 23.40 23.50 22.85 23.90 5,800 23.582 2.84%
2024-11-28 0 22.85 22.40 23.45 22.40 24.00 8,100 186,770 23.058 22.85 22.40 23.45 22.40 24.00 8,100 23.058 -4.79%
2024-11-27 0 24.00 23.15 24.00 22.30 24.40 19,050 452,965 23.778 24.00 23.15 24.00 22.30 24.40 19,050 23.778 7.62%
2024-11-26 0 22.30 22.20 22.80 21.20 23.00 27,400 597,425 21.804 22.30 22.20 22.80 21.20 23.00 27,400 21.804 4.69%
2024-11-25 0 21.30 21.30 21.40 20.85 21.30 8,050 171,115 21.257 21.30 21.30 21.40 20.85 21.30 8,050 21.257 -0.47%
2024-11-22 0 21.40 21.20 21.30 21.00 21.90 55,300 1,180,340 21.344 21.40 21.20 21.30 21.00 21.90 55,300 21.344 1.66%
2024-11-21 0 21.05 21.05 21.75 20.90 21.15 39,350 827,812 21.037 21.05 21.05 21.75 20.90 21.15 39,350 21.037 -0.94%
2024-11-20 0 21.25 21.25 21.90 20.05 21.80 26,350 551,085 20.914 21.25 21.25 21.90 20.05 21.80 26,350 20.914 4.94%
2024-11-19 0 20.25 20.15 20.30 20.15 20.50 24,100 491,247 20.384 20.25 20.15 20.30 20.15 20.50 24,100 20.384 -2.64%
2024-11-18 0 20.80 20.55 20.90 19.70 20.80 42,550 854,376 20.079 20.80 20.55 20.90 19.70 20.80 42,550 20.079 4.10%
2024-11-15 0 19.98 19.66 19.98 19.60 20.10 28,450 565,367 19.872 19.98 19.66 19.98 19.60 20.10 28,450 19.872 -0.10%
2024-11-14 0 20.00 19.64 20.00 19.64 20.60 27,550 553,597 20.094 20.00 19.64 20.00 19.64 20.60 27,550 20.094 -2.20%
2024-11-13 0 20.45 20.25 20.70 19.80 20.65 25,950 529,712 20.413 20.45 20.25 20.70 19.80 20.65 25,950 20.413 1.49%
2024-11-12 0 20.15 20.15 20.30 19.50 20.20 29,050 581,489 20.017 20.15 20.15 20.30 19.50 20.20 29,050 20.017 0.95%
2024-11-11 0 19.96 19.90 19.96 19.74 20.00 31,300 623,788 19.929 19.96 19.90 19.96 19.74 20.00 31,300 19.929 0.50%
2024-11-08 0 19.86 19.62 19.86 19.60 20.05 27,350 543,793 19.883 19.86 19.62 19.86 19.60 20.05 27,350 19.883 -0.30%
2024-11-07 0 19.92 19.90 19.98 19.00 20.00 26,300 522,803 19.878 19.92 19.90 19.98 19.00 20.00 26,300 19.878 0.30%
2024-11-06 0 19.86 19.54 19.88 19.70 20.60 25,500 512,341 20.092 19.86 19.54 19.88 19.70 20.60 25,500 20.092 -2.65%
2024-11-05 0 20.40 20.05 20.50 19.98 20.95 26,450 537,433 20.319 20.40 20.05 20.50 19.98 20.95 26,450 20.319 0.99%
2024-11-04 0 20.20 20.05 20.95 19.90 20.40 28,000 562,367 20.085 20.20 20.05 20.95 19.90 20.40 28,000 20.085 1.10%
2024-11-01 0 19.98 19.72 19.98 19.72 20.20 41,200 822,882 19.973 19.98 19.72 19.98 19.72 20.20 41,200 19.973 0.00%
2024-10-31 0 19.98 19.90 20.25 19.60 20.50 59,250 1,185,507 20.009 19.98 19.90 20.25 19.60 20.50 59,250 20.009 0.10%
2024-10-30 0 19.96 19.82 19.96 19.90 20.15 51,000 1,018,579 19.972 19.96 19.82 19.96 19.90 20.15 51,000 19.972 -0.20%
2024-10-29 0 20.00 19.90 20.40 19.86 20.30 51,450 1,028,678 19.994 20.00 19.90 20.40 19.86 20.30 51,450 19.994 0.10%
2024-10-28 0 19.98 19.70 19.98 19.50 20.10 51,800 1,032,782 19.938 19.98 19.70 19.98 19.50 20.10 51,800 19.938 0.00%
2024-10-25 0 19.98 19.88 20.00 19.86 21.40 49,500 991,798 20.036 19.98 19.88 20.00 19.86 21.40 49,500 20.036 -0.10%
2024-10-24 0 20.00 19.60 20.00 19.72 20.80 52,300 1,057,303 20.216 20.00 19.60 20.00 19.72 20.80 52,300 20.216 -4.31%
2024-10-23 0 20.90 20.70 21.05 20.60 21.35 49,600 1,041,897 21.006 20.90 20.70 21.05 20.60 21.35 49,600 21.006 -1.88%
2024-10-22 0 21.30 21.00 21.70 20.60 21.95 45,800 991,235 21.643 21.30 21.00 21.70 20.60 21.95 45,800 21.643 1.43%
2024-10-21 0 21.00 20.15 22.15 19.90 21.55 58,900 1,199,379 20.363 21.00 20.15 22.15 19.90 21.55 58,900 20.363 3.70%
2024-10-18 0 20.25 20.25 20.80 19.68 20.90 106,000 2,156,548 20.345 20.25 20.25 20.80 19.68 20.90 106,000 20.345 2.48%
2024-10-17 0 19.76 19.76 20.35 19.60 21.00 100,600 2,057,742 20.455 19.76 19.76 20.35 19.60 21.00 100,600 20.455 -1.20%
2024-10-16 0 20.00 19.94 20.00 19.60 20.90 101,950 2,032,576 19.937 20.00 19.94 20.00 19.60 20.90 101,950 19.937 -1.96%
2024-10-15 0 20.40 20.00 20.40 19.42 21.10 103,150 2,116,568 20.519 20.40 20.00 20.40 19.42 21.10 103,150 20.519 -0.97%
2024-10-14 0 20.60 20.50 20.90 20.60 22.60 86,500 1,839,132 21.262 20.60 20.50 20.90 20.60 22.60 86,500 21.262 -4.63%
2024-10-10 0 21.60 21.10 21.65 20.85 22.20 94,150 2,026,215 21.521 21.60 21.10 21.65 20.85 22.20 94,150 21.521 -0.23%
2024-10-09 0 21.65 20.25 21.70 20.65 22.80 231,550 5,058,637 21.847 21.65 20.25 21.70 20.65 22.80 231,550 21.847 1.88%
2024-10-08 0 21.25 20.75 21.55 21.00 25.50 206,100 4,724,450 22.923 21.25 20.75 21.55 21.00 25.50 206,100 22.923 -16.83%
2024-10-07 0 25.55 25.20 25.70 24.45 26.80 194,300 5,029,865 25.887 25.55 25.20 25.70 24.45 26.80 194,300 25.887 -0.20%
2024-10-04 0 25.60 25.30 25.60 23.40 26.65 206,950 5,338,295 25.795 25.60 25.30 25.60 23.40 26.65 206,950 25.795 8.02%
2024-10-03 0 23.70 22.95 23.70 20.60 24.75 219,750 5,042,510 22.947 23.70 22.95 23.70 20.60 24.75 219,750 22.947 -1.25%
2024-10-02 0 24.00 23.80 24.25 19.50 24.00 60,550 1,361,667 22.488 24.00 23.80 24.25 19.50 24.00 60,550 22.488 25.00%
2024-09-30 0 19.20 19.02 19.28 17.50 19.20 22,200 411,446 18.534 19.20 19.02 19.28 17.50 19.20 22,200 18.534 9.71%
2024-09-27 0 17.50 17.50 17.88 14.20 17.90 44,350 730,244 16.466 17.50 17.50 17.88 14.20 17.90 44,350 16.465 23.41%
2024-09-26 0 14.18 14.18 14.20 14.16 14.50 22,700 322,595 14.211 14.18 14.18 14.20 14.16 14.50 22,700 14.211 -2.34%
2024-09-25 0 14.52 14.48 14.52 14.26 14.52 19,950 289,481 14.510 14.52 14.48 14.52 14.26 14.52 19,950 14.510 1.82%
2024-09-24 0 14.26 14.24 14.28 14.00 14.28 5,300 74,719 14.098 14.26 14.24 14.28 14.00 14.28 5,300 14.098 0.42%
2024-09-23 0 14.20 14.20 14.26 14.20 14.42 1,150 16,385 14.248 14.20 14.20 14.26 14.20 14.42 1,150 14.248 0.14%
2024-09-20 0 14.18 14.06 14.18 14.02 14.46 7,250 103,212 14.236 14.18 14.06 14.18 14.02 14.46 7,250 14.236 0.42%
2024-09-19 0 14.12 14.12 14.78 14.02 15.00 16,350 237,293 14.513 14.12 14.12 14.78 14.02 15.00 16,350 14.513 0.57%
2024-09-17 0 14.04 14.00 15.96 14.04 14.04 50 702 14.040 14.04 14.00 15.96 14.04 14.04 50 14.040 0.00%
2024-09-16 0 14.04 14.02 15.90 14.00 15.96 3,900 54,760 14.041 14.04 14.02 15.90 14.00 15.96 3,900 14.041 0.14%
2024-09-13 0 14.02 14.00 14.60 14.02 15.00 6,000 89,480 14.913 14.02 14.00 14.60 14.02 15.00 6,000 14.913 -7.76%
2024-09-12 0 15.20 15.04 15.50 15.20 15.50 100 1,535 15.350 15.20 15.04 15.50 15.20 15.50 100 15.350 -1.94%
2024-09-11 0 15.50 15.00 15.50 - - 0 0 - 15.50 15.00 15.50 - - 0 - 0.00%
2024-09-10 0 15.50 15.02 16.68 15.02 15.50 650 9,878 15.197 15.50 15.02 16.68 15.02 15.50 650 15.197 3.20%
2024-09-09 0 15.02 15.02 15.40 15.02 15.02 1,000 15,020 15.020 15.02 15.02 15.40 15.02 15.02 1,000 15.020 -2.47%
2024-09-05 0 15.40 15.40 15.92 15.22 15.50 1,050 16,154 15.385 15.40 15.40 15.92 15.22 15.50 1,050 15.385 1.18%
2024-09-04 0 15.22 15.20 15.82 15.10 17.06 46,550 782,508 16.810 15.22 15.20 15.82 15.10 17.06 46,550 16.810 -2.81%
2024-09-03 0 15.66 15.66 15.88 15.02 15.66 4,750 73,533 15.481 15.66 15.66 15.88 15.02 15.66 4,750 15.481 4.40%
2024-09-02 0 15.00 15.00 15.14 14.36 15.00 900 13,209 14.677 15.00 15.00 15.14 14.36 15.00 900 14.677 4.46%
2024-08-30 0 14.36 14.36 14.80 13.80 14.80 7,550 108,168 14.327 14.36 14.36 14.80 13.80 14.80 7,550 14.327 3.61%
2024-08-29 0 13.86 13.00 13.86 13.00 13.86 5,850 76,136 13.015 13.86 13.00 13.86 13.00 13.86 5,850 13.015 12.50%
2024-08-28 0 12.32 12.32 13.00 12.26 13.80 750 9,674 12.899 12.32 12.32 13.00 12.26 13.80 750 12.899 -10.72%
2024-08-27 0 13.80 12.62 13.12 12.58 14.00 1,250 16,581 13.265 13.80 12.62 13.12 12.58 14.00 1,250 13.265 11.29%
2024-08-26 0 12.40 12.22 14.10 12.10 12.56 1,800 22,071 12.262 12.40 12.22 14.10 12.10 12.56 1,800 12.262 -1.27%
2024-08-23 0 12.56 12.56 13.06 12.50 13.36 3,250 42,310 13.019 12.56 12.56 13.06 12.50 13.36 3,250 13.018 -5.99%
2024-08-22 0 13.36 13.36 - 13.34 13.38 1,150 15,347 13.345 13.36 13.36 - 13.34 13.38 1,150 13.345 0.15%
2024-08-21 0 13.34 13.34 13.70 13.24 13.34 1,750 23,325 13.329 13.34 13.34 13.70 13.24 13.34 1,750 13.329 -2.63%
2024-08-20 0 13.70 13.10 14.00 13.70 14.64 24,900 351,764 14.127 13.70 13.10 14.00 13.70 14.64 24,900 14.127 -6.80%
2024-08-19 0 14.70 14.70 14.96 14.52 15.26 10,900 162,947 14.949 14.70 14.70 14.96 14.52 15.26 10,900 14.949 -4.92%
2024-08-16 0 15.46 15.26 15.46 - - 0 0 - 15.46 15.26 15.46 - - 0 - -0.13%
2024-08-15 0 15.48 15.26 15.48 - - 0 0 - 15.48 15.26 15.48 - - 0 - 0.00%
2024-08-14 0 15.48 15.26 15.48 15.26 15.50 2,400 37,086 15.453 15.48 15.26 15.48 15.26 15.50 2,400 15.453 0.00%
2024-08-13 0 15.48 15.26 15.50 15.24 15.56 8,900 136,862 15.378 15.48 15.26 15.50 15.24 15.56 8,900 15.378 1.44%
2024-08-12 0 15.26 15.26 15.84 15.24 15.26 1,600 24,413 15.258 15.26 15.26 15.84 15.24 15.26 1,600 15.258 0.26%
2024-08-09 0 15.22 15.22 15.88 15.08 16.20 32,600 512,971 15.735 15.22 15.22 15.88 15.08 16.20 32,600 15.735 0.13%
2024-08-08 0 15.20 15.12 16.40 15.20 16.02 34,850 556,736 15.975 15.20 15.12 16.40 15.20 16.02 34,850 15.975 -0.65%
2024-08-07 0 15.30 15.40 15.80 15.26 16.20 4,750 75,442 15.883 15.30 15.40 15.80 15.26 16.20 4,750 15.883 -5.56%
2024-08-06 0 16.20 16.20 17.04 15.94 17.02 42,250 715,317 16.931 16.20 16.20 17.04 15.94 17.02 42,250 16.931 -7.43%
2024-08-05 0 17.50 17.50 17.52 17.48 17.52 6,000 104,989 17.498 17.50 17.50 17.52 17.48 17.52 6,000 17.498 0.00%
2024-08-02 0 17.50 17.50 17.54 17.00 17.50 4,450 77,850 17.494 17.50 17.50 17.54 17.00 17.50 4,450 17.494 2.94%
2024-08-01 0 17.00 17.00 - 17.00 17.00 550 9,350 17.000 17.00 17.00 - 17.00 17.00 550 17.000 0.00%
2024-07-31 0 17.00 17.00 17.50 17.00 17.02 2,700 45,924 17.009 17.00 17.00 17.50 17.00 17.02 2,700 17.009 4.94%
2024-07-30 0 16.20 16.20 16.30 15.06 16.20 6,700 107,791 16.088 16.20 16.20 16.30 15.06 16.20 6,700 16.088 7.43%
2024-07-29 0 15.08 15.08 15.90 15.02 15.10 500 7,528 15.056 15.08 15.08 15.90 15.02 15.10 500 15.056 -0.13%
2024-07-26 0 15.10 15.10 15.98 15.10 15.16 700 10,579 15.113 15.10 15.10 15.98 15.10 15.16 700 15.113 0.13%
2024-07-25 0 15.08 15.08 16.00 15.08 15.08 100 1,508 15.080 15.08 15.08 16.00 15.08 15.08 100 15.080 -5.75%
2024-07-24 0 16.00 15.02 16.00 - - 0 0 - 16.00 15.02 16.00 - - 0 - 0.00%
2024-07-23 0 16.00 16.00 - 15.00 16.02 22,900 356,023 15.547 16.00 16.00 - 15.00 16.02 22,900 15.547 6.24%
2024-07-22 0 15.06 15.06 - 15.00 15.12 600 9,040 15.067 15.06 15.06 - 15.00 15.12 600 15.067 -0.13%
2024-07-19 0 15.08 15.06 16.00 15.06 16.00 700 10,741 15.344 15.08 15.06 16.00 15.06 16.00 700 15.344 -8.50%
2024-07-18 0 16.48 15.10 16.50 16.88 16.88 50 844 16.880 16.48 15.10 16.50 16.88 16.88 50 16.880 8.99%
2024-07-17 0 15.12 15.12 15.20 15.10 15.20 900 13,607 15.119 15.12 15.12 15.20 15.10 15.20 900 15.119 -0.66%
2024-07-16 0 15.22 15.22 16.82 15.10 15.22 1,200 18,214 15.178 15.22 15.22 16.82 15.10 15.22 1,200 15.178 0.13%
2024-07-15 0 15.20 15.20 16.88 15.20 15.22 900 13,683 15.203 15.20 15.20 16.88 15.20 15.22 900 15.203 -0.13%
2024-07-12 0 15.22 15.22 15.60 15.10 15.20 900 13,644 15.160 15.22 15.22 15.60 15.10 15.20 900 15.160 0.26%
2024-07-11 0 15.18 15.18 16.18 15.10 15.12 1,300 19,636 15.105 15.18 15.18 16.18 15.10 15.12 1,300 15.105 -2.69%
2024-07-10 0 15.60 15.60 16.54 15.46 15.76 300 4,679 15.597 15.60 15.60 16.54 15.46 15.76 300 15.597 0.91%
2024-07-09 0 15.46 15.46 15.88 15.02 15.72 22,950 357,811 15.591 15.46 15.46 15.88 15.02 15.72 22,950 15.591 -4.69%
2024-07-08 0 16.22 16.22 16.70 15.16 16.22 3,950 63,035 15.958 16.22 16.22 16.70 15.16 16.22 3,950 15.958 1.25%
2024-07-05 0 16.02 16.02 16.88 16.00 16.02 400 6,403 16.008 16.02 16.02 16.88 16.00 16.02 400 16.008 0.00%
2024-07-04 0 16.02 16.02 16.10 16.00 16.12 2,500 40,064 16.026 16.02 16.02 16.10 16.00 16.12 2,500 16.026 -1.23%
2024-07-03 0 16.22 16.20 16.22 16.10 16.30 3,700 60,189 16.267 16.22 16.20 16.22 16.10 16.30 3,700 16.267 0.12%
2024-07-02 0 16.20 16.18 16.72 16.16 16.74 3,350 54,414 16.243 16.20 16.18 16.72 16.16 16.74 3,350 16.243 0.87%
2024-06-28 0 16.06 16.06 16.88 16.06 16.06 350 5,621 16.060 16.06 16.06 16.88 16.06 16.06 350 16.060 0.00%
2024-06-27 0 16.06 16.06 16.88 16.06 16.48 600 9,657 16.095 16.06 16.06 16.88 16.06 16.48 600 16.095 -1.59%
2024-06-26 0 16.32 16.16 16.32 - - 0 0 - 16.32 16.16 16.32 - - 0 - 0.00%
2024-06-25 0 16.32 16.20 16.88 16.18 16.32 750 12,196 16.261 16.32 16.20 16.88 16.18 16.32 750 16.261 0.74%
2024-06-24 0 16.20 16.20 16.22 16.10 16.20 1,300 20,955 16.119 16.20 16.20 16.22 16.10 16.20 1,300 16.119 -4.59%
2024-06-21 0 16.98 16.12 17.00 16.10 20.00 200 3,479 17.395 16.98 16.12 17.00 16.10 20.00 200 17.395 4.94%
2024-06-20 0 16.18 16.18 16.66 16.06 16.90 103,300 1,739,511 16.839 16.18 16.18 16.66 16.06 16.90 103,300 16.839 -4.26%
2024-06-19 0 16.90 16.88 16.90 16.88 17.00 16,150 272,938 16.900 16.90 16.88 16.90 16.88 17.00 16,150 16.900 -0.59%
2024-06-18 0 17.00 16.88 17.00 16.88 17.00 1,550 26,324 16.983 17.00 16.88 17.00 16.88 17.00 1,550 16.983 0.00%
2024-06-17 0 17.00 17.00 - 17.00 17.00 300 5,100 17.000 17.00 17.00 - 17.00 17.00 300 17.000 -0.12%
2024-06-14 0 17.02 17.02 17.04 17.02 17.06 750 12,774 17.032 17.02 17.02 17.04 17.02 17.06 750 17.032 0.12%
2024-06-13 0 17.00 17.00 17.02 16.88 17.10 7,650 130,179 17.017 17.00 17.00 17.02 16.88 17.10 7,650 17.017 -1.16%
2024-06-12 0 17.20 17.20 17.50 17.20 17.20 600 10,320 17.200 17.20 17.20 17.50 17.20 17.20 600 17.200 -3.91%
2024-06-11 0 17.90 17.88 18.20 17.10 18.18 650 11,348 17.459 17.90 17.88 18.20 17.10 18.18 650 17.458 6.04%
2024-06-07 0 16.88 16.88 18.26 16.88 18.26 10,550 188,501 17.867 16.88 16.88 18.26 16.88 18.26 10,550 17.867 -6.22%
2024-06-06 0 18.00 17.92 18.34 17.98 18.00 200 3,597 17.985 18.00 17.92 18.34 17.98 18.00 200 17.985 0.11%
2024-06-05 0 17.98 17.92 18.06 17.90 18.38 1,900 34,565 18.192 17.98 17.92 18.06 17.90 18.38 1,900 18.192 0.45%
2024-06-04 0 17.90 17.90 18.04 17.90 18.04 1,450 26,138 18.026 17.90 17.90 18.04 17.90 18.04 1,450 18.026 -0.78%
2024-06-03 0 18.04 18.04 19.10 18.04 18.04 100 1,804 18.040 18.04 18.04 19.10 18.04 18.04 100 18.040 0.33%
2024-05-31 0 17.98 17.98 18.56 17.98 17.98 200 3,624 18.120 17.98 17.98 18.56 17.98 17.98 200 18.120 0.00%
2024-05-30 0 17.98 17.90 18.00 - - 0 0 - 17.98 17.90 18.00 - - 0 - -0.11%
2024-05-29 0 18.00 18.00 18.14 17.90 18.00 350 6,295 17.986 18.00 18.00 18.14 17.90 18.00 350 17.986 0.11%
2024-05-28 0 17.98 17.90 18.18 17.98 17.98 300 5,394 17.980 17.98 17.90 18.18 17.98 17.98 300 17.980 0.00%
2024-05-27 0 17.98 17.98 18.08 17.60 18.06 10,250 183,403 17.893 17.98 17.98 18.08 17.60 18.06 10,250 17.893 -0.44%
2024-05-24 0 18.06 17.94 18.08 17.90 18.36 2,350 42,871 18.243 18.06 17.94 18.08 17.90 18.36 2,350 18.243 -2.17%
2024-05-23 0 18.46 18.40 18.46 18.40 18.46 550 10,131 18.420 18.46 18.40 18.46 18.40 18.46 550 18.420 0.00%
2024-05-22 0 18.46 18.46 18.54 18.44 18.56 13,150 242,713 18.457 18.46 18.46 18.54 18.44 18.56 13,150 18.457 -0.75%
2024-05-21 0 18.60 18.48 18.50 18.46 18.60 4,800 89,056 18.553 18.60 18.48 18.50 18.46 18.60 4,800 18.553 0.00%
2024-05-20 0 18.60 18.60 18.74 18.52 18.80 5,550 103,409 18.632 18.60 18.60 18.74 18.52 18.80 5,550 18.632 0.22%
2024-05-17 0 18.56 18.54 18.68 18.40 18.66 12,500 231,500 18.520 18.56 18.54 18.68 18.40 18.66 12,500 18.520 0.00%
2024-05-16 0 18.56 18.56 19.00 18.52 19.12 5,250 98,713 18.803 18.56 18.56 19.00 18.52 19.12 5,250 18.802 -3.43%
2024-05-14 0 19.22 18.40 19.50 19.00 19.22 3,600 68,904 19.140 19.22 18.40 19.50 19.00 19.22 3,600 19.140 0.00%
2024-05-13 0 19.22 19.00 19.42 19.22 19.64 2,900 56,617 19.523 19.22 19.00 19.42 19.22 19.64 2,900 19.523 -0.72%
2024-05-10 0 19.36 19.34 19.40 19.30 19.36 2,700 52,256 19.354 19.36 19.34 19.40 19.30 19.36 2,700 19.354 -1.33%
2024-05-09 0 19.62 19.02 19.62 19.10 19.64 650 12,736 19.594 19.62 19.02 19.62 19.10 19.64 650 19.594 2.72%
2024-05-08 0 19.10 18.50 19.12 - - 0 0 - 19.10 18.50 19.12 - - 0 - -0.10%
2024-05-07 0 19.12 19.10 19.38 19.10 19.64 1,600 30,931 19.332 19.12 19.10 19.38 19.10 19.64 1,600 19.332 -0.31%
2024-05-06 0 19.18 19.18 19.46 18.58 19.50 2,950 56,617 19.192 19.18 19.18 19.46 18.58 19.50 2,950 19.192 -0.93%
2024-05-03 0 19.36 19.20 19.36 17.94 19.36 7,050 133,299 18.908 19.36 19.20 19.36 17.94 19.36 7,050 18.908 7.92%
2024-05-02 0 17.94 17.92 19.80 17.90 17.94 150 2,688 17.920 17.94 17.92 19.80 17.90 17.94 150 17.920 0.22%
2024-04-30 0 17.90 17.88 - 17.88 17.90 500 8,949 17.898 17.90 17.88 - 17.88 17.90 500 17.898 -3.87%
2024-04-29 0 18.62 18.44 18.98 18.00 18.62 5,000 91,453 18.291 18.62 18.44 18.98 18.00 18.62 5,000 18.291 3.91%
2024-04-26 0 17.92 17.00 18.70 16.52 18.74 104,650 1,829,941 17.486 17.92 17.00 18.70 16.52 18.74 104,650 17.486 5.04%
2024-04-25 0 17.06 16.54 17.16 16.30 17.08 88,100 1,462,977 16.606 17.06 16.54 17.16 16.30 17.08 88,100 16.606 2.90%
2024-04-24 0 16.58 16.46 16.98 16.02 16.70 116,500 1,915,520 16.442 16.58 16.46 16.98 16.02 16.70 116,500 16.442 0.24%
2024-04-23 0 16.54 16.52 16.70 15.98 16.68 103,750 1,698,373 16.370 16.54 16.52 16.70 15.98 16.68 103,750 16.370 0.12%
2024-04-22 0 16.52 16.40 16.66 16.06 17.28 75,350 1,240,558 16.464 16.52 16.40 16.66 16.06 17.28 75,350 16.464 -2.94%
2024-04-19 0 17.02 16.66 18.74 17.02 17.02 1,150 19,573 17.020 17.02 16.66 18.74 17.02 17.02 1,150 17.020 -9.18%
2024-04-18 0 18.74 18.68 18.80 17.60 18.74 104,750 1,887,751 18.022 18.74 18.68 18.80 17.60 18.74 104,750 18.021 4.69%
2024-04-17 0 17.90 17.88 17.90 16.94 17.90 109,800 1,898,824 17.294 17.90 17.88 17.90 16.94 17.90 109,800 17.293 5.17%
2024-04-16 0 17.02 16.84 17.48 16.64 17.22 103,100 1,729,249 16.773 17.02 16.84 17.48 16.64 17.22 103,100 16.773 0.35%
2024-04-15 0 16.96 16.74 17.48 15.90 17.44 155,450 2,561,331 16.477 16.96 16.74 17.48 15.90 17.44 155,450 16.477 1.19%
2024-04-12 0 16.76 16.62 17.02 15.64 17.28 116,550 1,902,001 16.319 16.76 16.62 17.02 15.64 17.28 116,550 16.319 0.00%
2024-04-11 0 16.76 16.76 16.90 16.06 17.96 204,950 3,389,327 16.537 16.76 16.76 16.90 16.06 17.96 204,950 16.537 -4.23%
2024-04-10 0 17.50 17.38 17.50 17.20 18.70 163,600 2,889,060 17.659 17.50 17.38 17.50 17.20 18.70 163,600 17.659 -8.95%
2024-04-09 0 19.22 18.90 19.50 18.60 20.30 144,050 2,792,364 19.385 19.22 18.90 19.50 18.60 20.30 144,050 19.385 -3.80%
2024-04-08 0 19.98 19.78 20.05 19.02 20.25 144,450 2,826,312 19.566 19.98 19.78 20.05 19.02 20.25 144,450 19.566 3.20%
2024-04-05 0 19.36 19.34 19.66 18.50 19.80 164,300 3,098,292 18.858 19.36 19.34 19.66 18.50 19.80 164,300 18.858 -1.33%
2024-04-03 0 19.62 19.30 20.30 19.02 20.25 159,850 3,110,710 19.460 19.62 19.30 20.30 19.02 20.25 159,850 19.460 -1.80%
2024-04-02 0 19.98 19.72 20.20 18.90 20.30 126,100 2,467,241 19.566 19.98 19.72 20.20 18.90 20.30 126,100 19.566 2.99%
2024-03-28 0 19.40 19.32 19.50 18.58 19.50 113,950 2,160,690 18.962 19.40 19.32 19.50 18.58 19.50 113,950 18.962 2.11%
2024-03-27 0 19.00 18.68 19.16 18.42 19.30 191,800 3,579,529 18.663 19.00 18.68 19.16 18.42 19.30 191,800 18.663 -2.16%
2024-03-26 0 19.42 19.42 19.72 19.16 20.00 200,500 3,896,041 19.432 19.42 19.42 19.72 19.16 20.00 200,500 19.432 -1.42%
2024-03-25 0 19.70 19.70 20.40 19.16 20.15 167,100 3,244,645 19.417 19.70 19.70 20.40 19.16 20.15 167,100 19.417 -0.10%
2024-03-22 0 19.72 19.50 20.00 19.02 20.15 119,400 2,310,389 19.350 19.72 19.50 20.00 19.02 20.15 119,400 19.350 0.10%
2024-03-21 0 19.70 19.36 20.60 18.92 20.05 186,350 3,576,979 19.195 19.70 19.36 20.60 18.92 20.05 186,350 19.195 1.44%
2024-03-20 0 19.42 19.18 20.35 18.84 21.00 155,000 3,004,372 19.383 19.42 19.18 20.35 18.84 21.00 155,000 19.383 -2.90%
2024-03-19 0 20.00 19.92 20.55 19.02 20.65 109,050 2,170,782 19.906 20.00 19.92 20.55 19.02 20.65 109,050 19.906 0.00%
2024-03-18 0 20.00 20.00 20.45 19.60 20.45 53,400 1,067,213 19.985 20.00 20.00 20.45 19.60 20.45 53,400 19.985 -1.96%
2024-03-15 0 20.40 20.30 21.00 19.70 22.00 61,300 1,260,915 20.570 20.40 20.30 21.00 19.70 22.00 61,300 20.570 -3.32%
2024-03-14 0 21.10 21.05 21.90 20.70 21.95 82,650 1,759,777 21.292 21.10 21.05 21.90 20.70 21.95 82,650 21.292 -0.47%
2024-03-13 0 21.20 21.20 22.00 20.40 22.00 39,450 835,755 21.185 21.20 21.20 22.00 20.40 22.00 39,450 21.185 1.44%
2024-03-12 0 20.90 20.00 21.20 20.00 21.00 15,950 324,455 20.342 20.90 20.00 21.20 20.00 21.00 15,950 20.342 0.72%
2024-03-11 0 20.75 20.75 21.05 19.70 21.00 15,950 320,543 20.097 20.75 20.75 21.05 19.70 21.00 15,950 20.097 6.41%
2024-03-08 0 19.50 19.50 21.00 18.12 19.50 11,450 217,439 18.990 19.50 19.50 21.00 18.12 19.50 11,450 18.990 0.00%
2024-03-07 0 19.50 18.50 19.94 - - 168,900 3,293,550 19.500 19.50 18.50 19.94 - - 168,900 19.500 0.00%
2024-03-06 0 19.50 18.90 21.00 18.08 19.50 5,100 94,299 18.490 19.50 18.90 21.00 18.08 19.50 5,100 18.490 5.41%
2024-03-05 0 18.50 18.50 19.50 18.50 18.56 1,950 36,150 18.539 18.50 18.50 19.50 18.50 18.56 1,950 18.538 -0.22%
2024-03-04 0 18.54 18.54 19.50 18.54 18.64 3,150 58,699 18.635 18.54 18.54 19.50 18.54 18.64 3,150 18.635 -0.32%
2024-03-01 0 18.60 18.40 18.60 18.40 20.00 5,350 103,550 19.355 18.60 18.40 18.60 18.40 20.00 5,350 19.355 -6.06%
2024-02-29 0 19.80 19.80 20.00 19.80 19.84 300 5,949 19.830 19.80 19.80 20.00 19.80 19.84 300 19.830 -1.00%
2024-02-28 0 20.00 20.00 20.85 20.00 20.00 100 2,005 20.050 20.00 20.00 20.85 20.00 20.00 100 20.050 -0.50%
2024-02-27 0 20.10 20.10 20.85 20.10 20.15 600 12,065 20.108 20.10 20.10 20.85 20.10 20.15 600 20.108 -0.25%
2024-02-26 0 20.15 19.80 21.00 20.15 20.20 700 14,115 20.164 20.15 19.80 21.00 20.15 20.20 700 20.164 0.00%
2024-02-23 0 20.15 20.20 20.50 20.00 20.15 1,450 29,132 20.091 20.15 20.20 20.50 20.00 20.15 1,450 20.091 0.50%
2024-02-22 0 20.05 20.05 20.30 19.32 20.05 1,250 24,711 19.769 20.05 20.05 20.30 19.32 20.05 1,250 19.769 0.00%
2024-02-21 0 20.05 20.05 20.50 20.00 20.85 1,450 29,607 20.419 20.05 20.05 20.50 20.00 20.85 1,450 20.419 0.25%
2024-02-20 0 20.00 20.00 20.90 19.02 20.50 3,200 64,796 20.249 20.00 20.00 20.90 19.02 20.50 3,200 20.249 -1.96%
2024-02-19 0 20.40 19.62 20.70 19.40 20.50 3,500 70,400 20.114 20.40 19.62 20.70 19.40 20.50 3,500 20.114 -0.24%
2024-02-16 0 20.45 19.90 20.60 19.90 20.45 250 5,057 20.228 20.45 19.90 20.60 19.90 20.45 250 20.228 2.00%
2024-02-15 0 20.05 20.05 20.20 19.00 20.15 1,100 21,954 19.958 20.05 20.05 20.20 19.00 20.15 1,100 19.958 1.26%
2024-02-14 0 19.80 - 20.20 19.80 19.80 500 9,900 19.800 19.80 - 20.20 19.80 19.80 500 19.800 -1.98%
2024-02-09 0 20.20 - 21.75 - - 0 0 - 20.20 - 21.75 - - 0 - 0.00%
2024-02-08 0 20.20 20.10 20.75 20.10 20.75 650 13,400 20.615 20.20 20.10 20.75 20.10 20.75 650 20.615 3.06%
2024-02-07 0 19.60 19.60 20.70 19.02 19.80 1,400 26,993 19.281 19.60 19.60 20.70 19.02 19.80 1,400 19.281 -1.01%
2024-02-06 0 19.80 19.80 20.80 19.10 19.14 150 2,869 19.127 19.80 19.80 20.80 19.10 19.14 150 19.127 -1.49%
2024-02-05 0 20.10 20.10 20.95 20.00 20.15 6,100 122,325 20.053 20.10 20.10 20.95 20.00 20.15 6,100 20.053 0.25%
2024-02-02 0 20.05 20.05 21.00 20.05 21.00 93,350 1,931,357 20.689 20.05 20.05 21.00 20.05 21.00 93,350 20.689 -2.20%
2024-02-01 0 20.50 20.50 20.85 20.50 21.00 2,000 41,942 20.971 20.50 20.50 20.85 20.50 21.00 2,000 20.971 0.00%
2024-01-31 0 20.50 20.25 21.00 19.98 20.50 2,100 42,226 20.108 20.50 20.25 21.00 19.98 20.50 2,100 20.108 -0.73%
2024-01-30 0 20.65 20.65 20.80 20.60 20.70 5,700 117,695 20.648 20.65 20.65 20.80 20.60 20.70 5,700 20.648 0.49%
2024-01-29 0 20.55 20.55 21.00 20.55 21.20 650 13,585 20.900 20.55 20.55 21.00 20.55 21.20 650 20.900 -3.07%
2024-01-26 0 21.20 20.00 21.25 21.20 21.50 5,800 123,285 21.256 21.20 20.00 21.25 21.20 21.50 5,800 21.256 -0.24%
2024-01-25 0 21.25 20.60 21.25 20.40 21.25 237,842 5,079,271 21.356 21.25 20.60 21.25 20.40 21.25 237,842 21.356 0.00%
2024-01-24 0 21.25 20.50 21.25 18.10 21.25 1,366,900 28,362,267 20.749 21.25 20.50 21.25 18.10 21.25 1,366,900 20.749 2.41%
2024-01-23 0 20.75 20.00 20.75 20.00 20.80 2,350 47,635 20.270 20.75 20.00 20.75 20.00 20.80 2,350 20.270 0.00%
2024-01-22 0 20.75 20.55 20.80 20.55 22.15 13,900 294,292 21.172 20.75 20.55 20.80 20.55 22.15 13,900 21.172 -10.94%
2024-01-19 0 23.30 22.10 23.30 23.30 23.30 50 1,165 23.300 23.30 22.10 23.30 23.30 23.30 50 23.300 -0.85%
2024-01-18 0 23.50 22.20 23.50 22.00 24.70 11,950 288,960 24.181 23.50 22.20 23.50 22.00 24.70 11,950 24.181 1.51%
2024-01-17 0 23.15 22.40 23.15 23.00 23.55 15,150 352,367 23.259 23.15 22.40 23.15 23.00 23.55 15,150 23.259 -4.93%
2024-01-16 0 24.35 23.80 24.35 23.80 24.75 4,200 103,467 24.635 24.35 23.80 24.35 23.80 24.75 4,200 24.635 0.00%
2024-01-15 0 24.35 23.50 24.35 23.50 24.35 3,000 72,147 24.049 24.35 23.50 24.35 23.50 24.35 3,000 24.049 0.21%
2024-01-12 0 24.30 24.05 24.30 24.05 24.75 26,700 648,945 24.305 24.30 24.05 24.30 24.05 24.75 26,700 24.305 -1.62%
2024-01-11 0 24.70 24.70 25.15 24.00 24.80 8,000 195,662 24.458 24.70 24.70 25.15 24.00 24.80 8,000 24.458 -1.59%
2024-01-10 0 25.10 24.00 25.10 24.00 25.10 6,650 161,065 24.220 25.10 24.00 25.10 24.00 25.10 6,650 24.220 -0.20%
2024-01-09 0 25.15 24.05 25.15 24.00 25.15 5,500 136,025 24.732 25.15 24.05 25.15 24.00 25.15 5,500 24.732 4.79%
2024-01-08 0 24.00 23.60 24.00 23.60 24.05 2,650 63,467 23.950 24.00 23.60 24.00 23.60 24.05 2,650 23.950 -0.21%
2024-01-05 0 24.05 24.00 24.80 24.05 27.30 31,850 831,850 26.118 24.05 24.00 24.80 24.05 27.30 31,850 26.118 -6.05%
2024-01-04 0 25.60 24.70 25.60 24.55 25.90 7,950 202,870 25.518 25.60 24.70 25.60 24.55 25.90 7,950 25.518 -5.19%
2024-01-03 0 27.00 26.20 27.00 26.00 27.40 11,550 308,520 26.712 27.00 26.20 27.00 26.00 27.40 11,550 26.712 2.27%
2024-01-02 0 26.40 26.40 26.45 24.80 27.50 40,700 1,095,797 26.924 26.40 26.40 26.45 24.80 27.50 40,700 26.924 -11.26%
2023-12-29 0 29.75 26.35 29.75 25.75 29.80 13,800 380,030 27.538 29.75 26.35 29.75 25.75 29.80 13,800 27.538 11.21%
2023-12-28 0 26.75 25.65 26.75 25.00 27.35 16,100 415,867 25.830 26.75 25.65 26.75 25.00 27.35 16,100 25.830 1.33%
2023-12-27 0 26.40 24.10 26.40 23.05 26.40 14,850 364,472 24.544 26.40 24.10 26.40 23.05 26.40 14,850 24.544 7.98%
2023-12-22 0 24.45 23.10 24.45 23.10 24.45 1,850 44,015 23.792 24.45 23.10 24.45 23.10 24.45 1,850 23.792 2.73%
2023-12-21 0 23.80 23.10 23.85 23.00 23.85 1,350 31,580 23.393 23.80 23.10 23.85 23.00 23.85 1,350 23.393 -0.21%
2023-12-20 0 23.85 23.40 24.15 23.35 24.15 3,350 79,122 23.619 23.85 23.40 24.15 23.35 24.15 3,350 23.619 0.00%
2023-12-19 0 23.85 23.60 23.90 23.60 23.90 850 20,107 23.655 23.85 23.60 23.90 23.60 23.90 850 23.655 -1.45%
2023-12-18 0 24.20 23.50 24.25 23.45 24.25 1,200 28,980 24.150 24.20 23.50 24.25 23.45 24.25 1,200 24.150 -0.41%
2023-12-15 0 24.30 24.10 26.00 23.85 25.00 4,350 106,822 24.557 24.30 24.10 26.00 23.85 25.00 4,350 24.557 1.46%
2023-12-14 0 23.95 23.45 25.20 23.45 24.05 2,050 48,305 23.563 23.95 23.45 25.20 23.45 24.05 2,050 23.563 -0.42%
2023-12-13 0 24.05 23.70 24.60 23.65 25.00 2,000 48,412 24.206 24.05 23.70 24.60 23.65 25.00 2,000 24.206 -2.24%
2023-12-12 0 24.60 24.30 24.90 24.05 24.95 2,800 68,252 24.376 24.60 24.30 24.90 24.05 24.95 2,800 24.376 1.03%
2023-12-11 0 24.35 24.00 24.45 23.90 25.90 8,800 214,007 24.319 24.35 24.00 24.45 23.90 25.90 8,800 24.319 -5.98%
2023-12-08 0 25.90 24.75 25.90 24.30 25.90 1,150 29,337 25.510 25.90 24.75 25.90 24.30 25.90 1,150 25.510 0.97%
2023-12-07 0 25.65 24.50 25.65 25.10 25.65 850 21,502 25.297 25.65 24.50 25.65 25.10 25.65 850 25.296 -0.19%
2023-12-06 0 25.70 24.50 25.75 24.50 25.75 2,300 58,075 25.250 25.70 24.50 25.75 24.50 25.75 2,300 25.250 -0.19%
2023-12-05 0 25.75 25.00 25.80 25.05 26.70 12,550 321,975 25.655 25.75 25.00 25.80 25.05 26.70 12,550 25.655 -5.68%
2023-12-04 0 27.30 26.65 27.45 26.65 27.45 4,700 128,142 27.264 27.30 26.65 27.45 26.65 27.45 4,700 27.264 -0.36%
2023-12-01 0 27.40 27.40 27.55 27.30 27.70 5,850 160,735 27.476 27.40 27.40 27.55 27.30 27.70 5,850 27.476 0.92%
2023-11-30 0 27.15 27.10 27.15 - - 200 5,360 26.800 27.15 27.10 27.15 - - 200 26.800 -0.37%
2023-11-29 0 27.25 27.00 27.25 26.95 27.90 3,100 85,000 27.419 27.25 27.00 27.25 26.95 27.90 3,100 27.419 0.93%
2023-11-28 0 27.00 26.50 27.20 26.55 27.20 4,350 117,502 27.012 27.00 26.50 27.20 26.55 27.20 4,350 27.012 0.37%
2023-11-27 0 26.90 26.90 27.65 26.80 26.80 850 22,780 26.800 26.90 26.90 27.65 26.80 26.80 850 26.800 -3.76%
2023-11-24 0 27.95 27.00 27.95 26.95 27.95 950 25,727 27.081 27.95 27.00 27.95 26.95 27.95 950 27.081 -0.18%
2023-11-23 0 28.00 27.05 28.00 26.70 28.15 24,350 683,037 28.051 28.00 27.05 28.00 26.70 28.15 24,350 28.051 0.36%
2023-11-22 0 27.90 26.95 27.90 26.80 27.90 2,750 74,587 27.123 27.90 26.95 27.90 26.80 27.90 2,750 27.123 0.54%
2023-11-21 0 27.75 27.00 27.85 26.60 27.75 350 9,465 27.043 27.75 27.00 27.85 26.60 27.75 350 27.043 -0.36%
2023-11-20 0 27.85 27.10 27.85 25.70 27.35 5,100 139,865 27.425 27.85 27.10 27.85 25.70 27.35 5,100 27.425 1.64%
2023-11-17 0 27.40 27.00 27.70 27.00 27.95 3,250 89,225 27.454 27.40 27.00 27.70 27.00 27.95 3,250 27.454 -0.36%
2023-11-16 0 27.50 27.25 27.50 27.00 27.90 3,650 100,010 27.400 27.50 27.25 27.50 27.00 27.90 3,650 27.400 -1.79%
2023-11-15 0 28.00 27.20 28.25 27.00 28.30 27,300 756,882 27.725 28.00 27.20 28.25 27.00 28.30 27,300 27.725 2.94%
2023-11-14 0 27.20 27.20 27.95 27.05 28.00 3,150 87,070 27.641 27.20 27.20 27.95 27.05 28.00 3,150 27.641 -0.73%
2023-11-13 0 27.40 27.40 28.00 27.40 28.25 4,650 128,145 27.558 27.40 27.40 28.00 27.40 28.25 4,650 27.558 -1.44%
2023-11-10 0 27.80 27.00 27.80 27.70 27.75 3,500 97,197 27.771 27.80 27.00 27.80 27.70 27.75 3,500 27.771 0.00%
2023-11-09 0 27.80 27.45 27.80 27.05 28.50 750 21,050 28.067 27.80 27.45 27.80 27.05 28.50 750 28.067 -3.30%
2023-11-08 0 28.75 27.15 28.00 27.90 28.90 1,500 42,440 28.293 28.75 27.15 28.00 27.90 28.90 1,500 28.293 3.05%
2023-11-07 0 27.90 27.05 27.90 27.70 27.90 1,700 47,390 27.877 27.90 27.05 27.90 27.70 27.90 1,700 27.876 0.18%
2023-11-06 0 27.85 27.25 27.85 27.80 28.00 3,700 103,365 27.937 27.85 27.25 27.85 27.80 28.00 3,700 27.936 -0.54%
2023-11-03 0 28.00 27.70 28.00 27.65 28.00 4,200 117,155 27.894 28.00 27.70 28.00 27.65 28.00 4,200 27.894 1.82%
2023-11-02 0 27.50 27.50 27.90 27.50 27.95 4,500 124,860 27.747 27.50 27.50 27.90 27.50 27.95 4,500 27.747 0.00%
2023-11-01 0 27.50 27.00 27.50 27.00 27.50 2,600 70,800 27.231 27.50 27.00 27.50 27.00 27.50 2,600 27.231 0.36%
2023-10-31 0 27.40 27.00 27.40 26.10 27.40 3,500 93,755 26.787 27.40 27.00 27.40 26.10 27.40 3,500 26.787 2.05%
2023-10-30 0 26.85 26.85 27.00 26.15 27.10 6,200 166,107 26.792 26.85 26.85 27.00 26.15 27.10 6,200 26.791 -0.37%
2023-10-27 0 26.95 26.85 26.95 26.30 27.00 7,000 186,912 26.702 26.95 26.85 26.95 26.30 27.00 7,000 26.702 1.32%
2023-10-26 0 26.60 26.10 26.85 26.05 27.00 2,150 57,462 26.727 26.60 26.10 26.85 26.05 27.00 2,150 26.727 0.00%
2023-10-25 0 26.60 26.60 26.90 26.60 27.30 5,450 146,515 26.884 26.60 26.60 26.90 26.60 27.30 5,450 26.883 1.14%
2023-10-24 0 26.30 26.00 26.55 25.30 27.00 4,750 124,652 26.243 26.30 26.00 26.55 25.30 27.00 4,750 26.243 1.35%
2023-10-20 0 25.95 25.95 26.20 25.25 26.40 6,650 172,615 25.957 25.95 25.95 26.20 25.25 26.40 6,650 25.957 -0.76%
2023-10-19 0 26.15 26.15 26.40 26.15 26.45 850 22,382 26.332 26.15 26.15 26.40 26.15 26.45 850 26.332 -0.57%
2023-10-18 0 26.30 26.30 26.50 25.15 27.00 3,150 83,347 26.459 26.30 26.30 26.50 25.15 27.00 3,150 26.459 0.38%
2023-10-17 0 26.20 26.00 26.20 25.25 26.50 4,800 125,742 26.196 26.20 26.00 26.20 25.25 26.50 4,800 26.196 0.77%
2023-10-16 0 26.00 26.00 26.10 24.60 26.00 3,950 101,555 25.710 26.00 26.00 26.10 24.60 26.00 3,950 25.710 1.96%
2023-10-13 0 25.50 25.35 25.50 25.30 26.30 8,850 228,282 25.795 25.50 25.35 25.50 25.30 26.30 8,850 25.795 -0.78%
2023-10-12 0 25.70 25.70 26.00 25.55 26.25 1,700 44,212 26.007 25.70 25.70 26.00 25.55 26.25 1,700 26.007 0.59%
2023-10-11 0 25.55 25.55 26.00 25.55 27.05 400 10,452 26.130 25.55 25.55 26.00 25.55 27.05 400 26.130 1.39%
2023-10-10 0 25.20 25.00 25.70 23.80 25.50 8,750 220,767 25.231 25.20 25.00 25.70 23.80 25.50 8,750 25.231 1.82%
2023-10-09 0 24.75 24.75 25.35 23.55 25.10 17,350 432,360 24.920 24.75 24.75 25.35 23.55 25.10 17,350 24.920 1.43%
2023-10-06 0 24.40 24.40 24.80 24.00 25.00 6,850 167,932 24.516 24.40 24.40 24.80 24.00 25.00 6,850 24.516 0.83%
2023-10-05 0 24.20 24.00 24.20 24.20 24.80 6,400 156,430 24.442 24.20 24.00 24.20 24.20 24.80 6,400 24.442 -1.02%
2023-10-04 0 24.45 24.45 24.65 23.90 24.45 6,650 161,630 24.305 24.45 24.45 24.65 23.90 24.45 6,650 24.305 2.73%
2023-10-03 0 23.80 23.80 24.80 23.50 23.70 1,300 30,665 23.589 23.80 23.80 24.80 23.50 23.70 1,300 23.588 0.00%
2023-09-29 0 23.80 23.80 25.00 23.00 23.80 1,050 24,495 23.329 23.80 23.80 25.00 23.00 23.80 1,050 23.329 1.28%
2023-09-28 0 23.50 23.50 25.00 23.00 23.50 500 11,650 23.300 23.50 23.50 25.00 23.00 23.50 500 23.300 2.17%
2023-09-27 0 23.00 22.85 23.00 22.20 23.00 5,750 132,117 22.977 23.00 22.85 23.00 22.20 23.00 5,750 22.977 0.00%
2023-09-26 0 23.00 22.60 23.00 22.60 23.00 5,500 126,437 22.989 23.00 22.60 23.00 22.60 23.00 5,500 22.989 3.60%
2023-09-25 0 22.20 22.15 22.20 22.00 22.95 400 9,020 22.550 22.20 22.15 22.20 22.00 22.95 400 22.550 -3.27%
2023-09-22 0 22.95 22.80 23.00 22.45 23.00 3,550 81,537 22.968 22.95 22.80 23.00 22.45 23.00 3,550 22.968 0.00%
2023-09-21 0 22.95 22.60 23.00 22.45 23.90 4,650 107,130 23.039 22.95 22.60 23.00 22.45 23.90 4,650 23.039 -0.22%
2023-09-20 0 23.00 23.00 23.40 22.30 23.40 6,000 137,875 22.979 23.00 23.00 23.40 22.30 23.40 6,000 22.979 -1.08%
2023-09-19 0 23.25 23.25 23.60 23.25 23.70 5,050 118,980 23.560 23.25 23.25 23.60 23.25 23.70 5,050 23.560 -1.90%
2023-09-18 0 23.70 23.40 23.70 22.80 24.30 9,350 217,042 23.213 23.70 23.40 23.70 22.80 24.30 9,350 23.213 3.04%
2023-09-15 0 23.00 22.80 23.00 22.65 24.50 56,050 1,325,437 23.647 23.00 22.80 23.00 22.65 24.50 56,050 23.647 -3.97%
2023-09-14 0 23.95 23.80 23.95 23.95 25.25 26,550 649,760 24.473 23.95 23.80 23.95 23.95 25.25 26,550 24.473 -5.15%
2023-09-13 0 25.25 24.30 25.25 24.30 25.45 20,400 509,670 24.984 25.25 24.30 25.25 24.30 25.45 20,400 24.984 -1.94%
2023-09-12 0 25.75 25.75 26.30 24.45 26.00 9,050 230,980 25.523 25.75 25.75 26.30 24.45 26.00 9,050 25.523 3.41%
2023-09-11 0 24.90 24.90 25.40 24.00 25.60 11,650 290,855 24.966 24.90 24.90 25.40 24.00 25.60 11,650 24.966 -0.40%
2023-09-07 0 25.00 25.00 26.00 24.00 25.35 4,950 122,847 24.818 25.00 25.00 26.00 24.00 25.35 4,950 24.818 -1.38%
2023-09-06 0 25.35 24.75 25.35 23.05 25.65 5,600 134,510 24.020 25.35 24.75 25.35 23.05 25.65 5,600 24.020 3.68%
2023-09-05 0 24.45 24.45 24.70 23.50 24.45 5,850 140,595 24.033 24.45 24.45 24.70 23.50 24.45 5,850 24.033 1.03%
2023-09-04 0 24.20 24.20 24.45 23.75 24.55 14,450 350,450 24.253 24.20 24.20 24.45 23.75 24.55 14,450 24.253 2.33%
2023-08-31 0 23.65 23.65 24.20 22.95 24.00 12,700 298,550 23.508 23.65 23.65 24.20 22.95 24.00 12,700 23.508 4.42%
2023-08-30 0 22.65 22.60 22.90 22.60 23.85 25,600 600,630 23.462 22.65 22.60 22.90 22.60 23.85 25,600 23.462 -4.23%
2023-08-29 0 23.65 23.65 23.85 23.55 24.60 7,350 178,290 24.257 23.65 23.65 23.85 23.55 24.60 7,350 24.257 1.50%
2023-08-28 0 23.30 23.30 24.40 23.30 24.65 8,200 195,792 23.877 23.30 23.30 24.40 23.30 24.65 8,200 23.877 -3.32%
2023-08-25 0 24.10 24.10 24.85 23.95 24.90 6,800 164,847 24.242 24.10 24.10 24.85 23.95 24.90 6,800 24.242 -3.21%
2023-08-24 0 24.90 24.85 25.30 24.80 25.60 16,550 415,737 25.120 24.90 24.85 25.30 24.80 25.60 16,550 25.120 -2.73%
2023-08-23 0 25.60 25.55 26.60 25.55 26.95 3,400 87,565 25.754 25.60 25.55 26.60 25.55 26.95 3,400 25.754 -5.19%
2023-08-22 0 27.00 26.35 26.60 26.10 27.45 1,050 27,877 26.550 27.00 26.35 26.60 26.10 27.45 1,050 26.550 2.27%
2023-08-21 0 26.40 26.40 27.20 26.05 26.40 1,950 51,095 26.203 26.40 26.40 27.20 26.05 26.40 1,950 26.203 -2.58%
2023-08-18 0 27.10 27.05 27.70 27.10 27.30 700 19,045 27.207 27.10 27.05 27.70 27.10 27.30 700 27.207 -0.73%
2023-08-17 0 27.30 27.30 27.80 27.20 27.95 1,100 30,362 27.602 27.30 27.30 27.80 27.20 27.95 1,100 27.602 -2.85%
2023-08-16 0 28.10 27.50 28.00 27.30 28.10 2,400 67,197 27.999 28.10 27.50 28.00 27.30 28.10 2,400 27.999 -0.71%
2023-08-15 0 28.30 28.30 29.00 28.00 28.30 3,450 97,057 28.133 28.30 28.30 29.00 28.00 28.30 3,450 28.132 0.53%
2023-08-14 0 28.15 28.15 31.00 28.15 28.15 150 4,212 28.080 28.15 28.15 31.00 28.15 28.15 150 28.080 0.36%
2023-08-11 0 28.05 28.05 30.00 28.05 28.80 4,500 128,215 28.492 28.05 28.05 30.00 28.05 28.80 4,500 28.492 -2.60%
2023-08-10 0 28.80 28.80 29.00 28.80 29.35 6,950 201,600 29.007 28.80 28.80 29.00 28.80 29.35 6,950 29.007 -1.87%
2023-08-09 0 29.35 29.35 29.55 29.20 29.70 2,000 58,892 29.446 29.35 29.35 29.55 29.20 29.70 2,000 29.446 -1.18%
2023-08-08 0 29.70 29.50 29.75 29.70 29.80 600 17,855 29.758 29.70 29.50 29.75 29.70 29.80 600 29.758 -0.17%
2023-08-07 0 29.75 29.45 29.95 29.45 29.75 550 16,337 29.704 29.75 29.45 29.95 29.45 29.75 550 29.704 -0.83%
2023-08-04 0 30.00 29.55 30.50 29.50 30.00 2,050 60,922 29.718 30.00 29.55 30.50 29.50 30.00 2,050 29.718 0.84%
2023-08-03 0 29.75 29.75 30.00 29.70 30.25 6,650 199,565 30.010 29.75 29.75 30.00 29.70 30.25 6,650 30.010 -1.16%
2023-08-02 0 30.10 30.10 30.50 30.05 30.50 4,400 133,605 30.365 30.10 30.10 30.50 30.05 30.50 4,400 30.365 -1.31%
2023-08-01 0 30.50 30.50 30.75 30.05 31.00 21,900 667,707 30.489 30.50 30.50 30.75 30.05 31.00 21,900 30.489 -1.45%
2023-07-31 0 30.95 30.95 31.50 30.70 31.70 17,300 537,785 31.086 30.95 30.95 31.50 30.70 31.70 17,300 31.086 0.81%
2023-07-28 0 30.70 30.70 31.85 30.05 32.10 3,150 97,642 30.998 30.70 30.70 31.85 30.05 32.10 3,150 30.997 -2.54%
2023-07-27 0 31.50 31.50 31.90 30.05 31.50 2,900 90,140 31.083 31.50 31.50 31.90 30.05 31.50 2,900 31.083 2.61%
2023-07-26 0 30.70 30.70 31.00 30.00 30.75 1,150 35,135 30.552 30.70 30.70 31.00 30.00 30.75 1,150 30.552 0.16%
2023-07-25 0 30.65 30.65 31.75 30.15 30.95 4,100 124,987 30.485 30.65 30.65 31.75 30.15 30.95 4,100 30.485 0.66%
2023-07-24 0 30.45 30.45 31.00 30.10 31.50 750 22,917 30.556 30.45 30.45 31.00 30.10 31.50 750 30.556 -0.16%
2023-07-21 0 30.50 30.50 32.40 30.05 30.95 3,750 114,717 30.591 30.50 30.50 32.40 30.05 30.95 3,750 30.591 -0.16%
2023-07-20 0 30.55 30.60 31.80 30.20 32.60 1,600 50,197 31.373 30.55 30.60 31.80 30.20 32.60 1,600 31.373 1.16%
2023-07-19 0 30.20 30.20 31.90 30.15 32.60 11,550 348,695 30.190 30.20 30.20 31.90 30.15 32.60 11,550 30.190 0.50%
2023-07-18 0 30.05 30.05 31.40 29.95 32.60 1,050 32,515 30.967 30.05 30.05 31.40 29.95 32.60 1,050 30.967 -3.69%
2023-07-14 0 31.20 31.20 32.50 30.15 32.95 3,650 118,485 32.462 31.20 31.20 32.50 30.15 32.95 3,650 32.462 -4.29%
2023-07-13 0 32.60 32.60 33.00 32.45 33.00 17,600 579,795 32.943 32.60 32.60 33.00 32.45 33.00 17,600 32.943 0.46%
2023-07-12 0 32.45 31.05 32.50 30.15 34.10 2,750 88,382 32.139 32.45 31.05 32.50 30.15 34.10 2,750 32.139 -0.15%
2023-07-11 0 32.50 31.55 32.50 31.50 32.50 2,050 65,685 32.042 32.50 31.55 32.50 31.50 32.50 2,050 32.041 1.40%
2023-07-10 0 32.05 32.05 34.10 32.05 32.75 10,700 348,202 32.542 32.05 32.05 34.10 32.05 32.75 10,700 32.542 -1.38%
2023-07-07 0 32.50 32.50 32.70 32.05 32.90 7,350 238,787 32.488 32.50 32.50 32.70 32.05 32.90 7,350 32.488 -1.22%
2023-07-06 0 32.90 32.35 32.95 32.10 32.90 1,450 47,157 32.522 32.90 32.35 32.95 32.10 32.90 1,450 32.522 2.02%
2023-07-05 0 32.25 32.40 33.00 32.05 33.60 6,000 199,427 33.238 32.25 32.40 33.00 32.05 33.60 6,000 33.238 -1.07%
2023-07-04 0 32.60 32.50 33.00 32.45 33.10 2,200 71,985 32.721 32.60 32.50 33.00 32.45 33.10 2,200 32.720 -0.46%
2023-07-03 0 32.75 32.75 34.00 32.70 35.95 600 19,947 33.245 32.75 32.75 34.00 32.70 35.95 600 33.245 -1.65%
2023-06-30 0 33.30 32.25 33.00 32.25 33.35 2,150 70,442 32.764 33.30 32.25 33.00 32.25 33.35 2,150 32.764 2.15%
2023-06-29 0 32.60 32.20 - 32.10 32.80 8,900 290,502 32.641 32.60 32.20 - 32.10 32.80 8,900 32.641 -0.15%
2023-06-28 0 32.65 32.45 32.65 32.00 32.80 8,400 272,522 32.443 32.65 32.45 32.65 32.00 32.80 8,400 32.443 0.77%
2023-06-27 0 32.40 32.40 33.05 32.10 33.20 6,200 204,410 32.969 32.40 32.40 33.05 32.10 33.20 6,200 32.969 -2.11%
2023-06-26 0 33.10 32.95 33.20 32.70 33.55 4,450 148,210 33.306 33.10 32.95 33.20 32.70 33.55 4,450 33.306 0.61%
2023-06-23 0 32.90 32.10 33.50 32.45 34.00 1,650 53,977 32.713 32.90 32.10 33.50 32.45 34.00 1,650 32.713 0.92%
2023-06-21 0 32.60 32.65 33.30 32.00 33.95 43,500 1,411,620 32.451 32.60 32.65 33.30 32.00 33.95 43,500 32.451 -1.06%
2023-06-20 0 32.95 32.90 33.95 32.55 35.05 28,150 950,867 33.779 32.95 32.90 33.95 32.55 35.05 28,150 33.779 -5.99%
2023-06-19 0 35.05 35.05 35.50 35.00 36.00 10,650 377,765 35.471 35.05 35.05 35.50 35.00 36.00 10,650 35.471 -2.91%
2023-06-16 0 36.10 36.10 37.00 36.00 37.20 11,500 414,987 36.086 36.10 36.10 37.00 36.00 37.20 11,500 36.086 0.00%
2023-06-15 0 36.10 36.10 36.85 36.10 38.45 1,650 60,410 36.612 36.10 36.10 36.85 36.10 38.45 1,650 36.612 0.00%
2023-06-14 0 36.10 36.10 37.80 36.05 38.65 900 33,662 37.402 36.10 36.10 37.80 36.05 38.65 900 37.402 0.28%
2023-06-13 0 36.00 36.00 36.55 35.05 37.10 15,700 564,495 35.955 36.00 36.00 36.55 35.05 37.10 15,700 35.955 -2.96%
2023-06-12 0 37.10 36.95 37.40 36.95 38.30 2,850 106,145 37.244 37.10 36.95 37.40 36.95 38.30 2,850 37.244 -0.27%
2023-06-09 0 37.20 37.20 39.70 37.00 38.50 2,050 76,162 37.152 37.20 37.20 39.70 37.00 38.50 2,050 37.152 0.27%
2023-06-08 0 37.10 37.00 38.25 37.00 38.85 147,700 5,556,417 37.620 37.10 37.00 38.25 37.00 38.85 147,700 37.620 -5.24%
2023-06-07 0 39.15 39.15 40.00 39.10 40.00 15,450 611,872 39.603 39.15 39.15 40.00 39.10 40.00 15,450 39.603 -1.26%
2023-06-06 0 39.65 39.65 40.55 37.20 40.50 143,200 5,670,982 39.602 39.65 39.65 40.55 37.20 40.50 143,200 39.602 2.85%
2023-06-05 0 38.55 38.55 39.80 38.05 39.60 150,900 5,852,190 38.782 38.55 38.55 39.80 38.05 39.60 150,900 38.782 3.35%
2023-06-02 0 37.30 37.30 38.45 36.50 38.50 118,400 4,392,330 37.097 37.30 37.30 38.45 36.50 38.50 118,400 37.097 0.81%
2023-06-01 0 37.00 36.85 37.95 36.50 38.50 34,150 1,268,902 37.157 37.00 36.85 37.95 36.50 38.50 34,150 37.157 0.00%
2023-05-31 0 37.00 36.75 37.55 36.50 38.10 25,750 953,445 37.027 37.00 36.75 37.55 36.50 38.10 25,750 37.027 -2.89%
2023-05-30 0 38.10 37.90 38.10 37.60 40.00 42,750 1,633,937 38.221 38.10 37.90 38.10 37.60 40.00 42,750 38.221 -2.31%
2023-05-29 0 39.00 39.00 39.55 38.55 40.80 73,800 2,892,910 39.199 39.00 39.00 39.55 38.55 40.80 73,800 39.199 -0.76%
2023-05-25 0 39.30 39.30 40.00 39.20 40.20 38,650 1,531,855 39.634 39.30 39.30 40.00 39.20 40.20 38,650 39.634 -3.32%
2023-05-24 0 40.65 40.25 40.65 39.50 41.30 56,800 2,277,977 40.105 40.65 40.25 40.65 39.50 41.30 56,800 40.105 2.78%
2023-05-23 0 39.55 39.50 40.00 39.50 40.50 48,600 1,946,947 40.061 39.55 39.50 40.00 39.50 40.50 48,600 40.061 -1.13%
2023-05-22 0 40.00 40.00 40.40 40.00 41.00 88,700 3,592,270 40.499 40.00 40.00 40.40 40.00 41.00 88,700 40.499 -0.99%
2023-05-19 0 40.40 40.35 40.60 40.35 40.80 54,250 2,196,757 40.493 40.40 40.35 40.60 40.35 40.80 54,250 40.493 -0.49%
2023-05-18 0 40.60 40.25 40.60 40.10 41.15 66,450 2,694,967 40.556 40.60 40.25 40.60 40.10 41.15 66,450 40.556 -0.49%
2023-05-17 0 40.80 40.20 40.50 40.45 41.85 76,900 3,147,682 40.932 40.80 40.20 40.50 40.45 41.85 76,900 40.932 -2.16%
2023-05-16 0 41.70 41.70 41.90 40.00 41.90 385,300 15,752,185 40.883 41.70 41.70 41.90 40.00 41.90 385,300 40.883 0.12%
2023-05-15 0 41.65 41.65 41.85 40.15 41.90 131,000 5,359,200 40.910 41.65 41.65 41.85 40.15 41.90 131,000 40.910 1.34%
2023-05-12 0 41.10 41.10 41.25 39.90 41.60 245,650 10,079,815 41.033 41.10 41.10 41.25 39.90 41.60 245,650 41.033 -2.14%
2023-05-11 0 42.00 41.05 42.60 41.05 42.50 41,550 1,729,380 41.622 42.00 41.05 42.60 41.05 42.50 41,550 41.622 0.00%
2023-05-10 0 42.00 41.05 42.50 40.05 43.00 97,950 4,022,912 41.071 42.00 41.05 42.50 40.05 43.00 97,950 41.071 1.08%
2023-05-09 0 41.55 41.55 42.00 41.00 42.00 44,450 1,842,860 41.459 41.55 41.55 42.00 41.00 42.00 44,450 41.459 -1.19%
2023-05-08 0 42.05 42.00 42.10 40.00 42.45 121,000 5,051,330 41.747 42.05 42.00 42.10 40.00 42.45 121,000 41.747 7.54%
2023-05-05 0 39.10 38.80 39.80 38.70 39.70 67,250 2,644,387 39.322 39.10 38.80 39.80 38.70 39.70 67,250 39.322 -0.76%
2023-05-04 0 39.40 38.85 39.90 38.80 39.80 65,250 2,563,307 39.284 39.40 38.85 39.90 38.80 39.80 65,250 39.284 -0.88%
2023-05-03 0 39.75 39.70 40.00 38.00 40.00 57,350 2,251,145 39.253 39.75 39.70 40.00 38.00 40.00 57,350 39.253 0.00%
2023-05-02 0 39.75 38.05 39.90 38.30 39.80 52,850 2,071,225 39.191 39.75 38.05 39.90 38.30 39.80 52,850 39.191 -0.38%
2023-04-28 0 39.90 38.40 39.90 38.70 39.95 14,150 559,757 39.559 39.90 38.40 39.90 38.70 39.95 14,150 39.559 -0.25%
2023-04-27 0 40.00 38.00 40.00 39.50 40.00 4,500 178,875 39.750 40.00 38.00 40.00 39.50 40.00 4,500 39.750 0.50%
2023-04-26 0 39.80 38.10 39.80 38.40 39.80 14,000 551,075 39.363 39.80 38.10 39.80 38.40 39.80 14,000 39.363 2.18%
2023-04-25 0 38.95 38.05 39.85 37.10 38.95 1,850 71,125 38.446 38.95 38.05 39.85 37.10 38.95 1,850 38.446 0.91%
2023-04-24 0 38.60 37.00 38.60 37.85 38.60 12,150 461,055 37.947 38.60 37.00 38.60 37.85 38.60 12,150 37.947 1.85%
2023-04-21 0 37.90 37.55 38.00 36.40 38.00 5,200 193,712 37.252 37.90 37.55 38.00 36.40 38.00 5,200 37.252 -0.26%
2023-04-20 0 38.00 37.75 38.00 38.00 38.30 3,850 146,920 38.161 38.00 37.75 38.00 38.00 38.30 3,850 38.161 -0.91%
2023-04-19 0 38.35 38.00 38.35 38.00 39.65 4,700 183,070 38.951 38.35 38.00 38.35 38.00 39.65 4,700 38.951 -1.67%
2023-04-18 0 39.00 39.00 39.25 38.75 39.65 2,150 83,855 39.002 39.00 39.00 39.25 38.75 39.65 2,150 39.002 -1.76%
2023-04-17 0 39.70 38.65 39.70 38.55 39.75 20,650 819,072 39.665 39.70 38.65 39.70 38.55 39.75 20,650 39.665 -0.13%
2023-04-14 0 39.75 38.70 39.75 38.55 39.75 400 15,690 39.225 39.75 38.70 39.75 38.55 39.75 400 39.225 0.51%
2023-04-13 0 39.55 39.50 39.90 38.40 40.00 26,350 1,039,825 39.462 39.55 39.50 39.90 38.40 40.00 26,350 39.462 2.20%
2023-04-12 0 38.70 38.05 38.90 38.00 38.70 32,300 1,237,832 38.323 38.70 38.05 38.90 38.00 38.70 32,300 38.323 1.71%
2023-04-11 0 38.05 38.00 38.35 37.55 38.40 9,350 355,437 38.015 38.05 38.00 38.35 37.55 38.40 9,350 38.015 0.13%
2023-04-06 0 38.00 37.05 38.00 37.00 38.50 5,150 194,597 37.786 38.00 37.05 38.00 37.00 38.50 5,150 37.786 2.70%
2023-04-04 0 37.00 36.40 38.00 37.00 39.00 14,300 543,002 37.972 37.00 36.40 38.00 37.00 39.00 14,300 37.972 -3.77%
2023-04-03 0 38.45 37.60 38.45 37.95 38.90 1,450 55,297 38.136 38.45 37.60 38.45 37.95 38.90 1,450 38.136 1.32%
2023-03-31 0 37.95 37.00 38.00 36.80 38.05 7,250 275,175 37.955 37.95 37.00 38.00 36.80 38.05 7,250 37.955 3.13%
2023-03-30 0 36.80 36.55 37.55 36.50 37.95 3,900 143,232 36.726 36.80 36.55 37.55 36.50 37.95 3,900 36.726 0.55%
2023-03-29 0 36.60 36.60 37.00 36.20 37.45 38,250 1,405,687 36.750 36.60 36.60 37.00 36.20 37.45 38,250 36.750 1.53%
2023-03-28 0 36.05 36.05 36.55 36.05 36.60 10,600 386,565 36.468 36.05 36.05 36.55 36.05 36.60 10,600 36.468 -1.50%
2023-03-27 0 36.60 36.05 36.70 36.30 37.10 10,800 395,347 36.606 36.60 36.05 36.70 36.30 37.10 10,800 36.606 -1.35%
2023-03-24 0 37.10 37.10 38.00 37.00 37.55 21,850 810,157 37.078 37.10 37.10 38.00 37.00 37.55 21,850 37.078 0.00%
2023-03-23 0 37.10 37.00 37.70 37.00 37.70 3,300 123,702 37.486 37.10 37.00 37.70 37.00 37.70 3,300 37.485 -0.93%
2023-03-22 0 37.45 37.45 38.30 37.45 38.80 3,150 118,922 37.753 37.45 37.45 38.30 37.45 38.80 3,150 37.753 -1.19%
2023-03-21 0 37.90 37.60 38.80 37.60 38.15 7,600 288,762 37.995 37.90 37.60 38.80 37.60 38.15 7,600 37.995 -0.39%
2023-03-20 0 38.05 38.05 39.00 37.60 38.50 3,450 131,947 38.246 38.05 38.05 39.00 37.60 38.50 3,450 38.246 -1.30%
2023-03-17 0 38.55 38.55 39.50 38.55 40.00 6,900 268,880 38.968 38.55 38.55 39.50 38.55 40.00 6,900 38.968 0.13%
2023-03-16 0 38.50 38.40 38.55 38.40 38.70 8,250 318,100 38.558 38.50 38.40 38.55 38.40 38.70 8,250 38.558 -0.26%
2023-03-15 0 38.60 38.60 39.55 38.60 38.70 5,050 195,092 38.632 38.60 38.60 39.55 38.60 38.70 5,050 38.632 -0.13%
2023-03-14 0 38.65 38.50 38.60 38.50 39.15 2,800 108,210 38.646 38.65 38.50 38.60 38.50 39.15 2,800 38.646 -1.28%
2023-03-13 0 39.15 38.80 39.20 38.70 39.15 2,000 77,605 38.803 39.15 38.80 39.20 38.70 39.15 2,000 38.803 1.03%
2023-03-10 0 38.75 38.75 39.70 38.75 40.00 13,250 516,000 38.943 38.75 38.75 39.70 38.75 40.00 13,250 38.943 -3.37%
2023-03-09 0 40.10 40.10 41.00 40.10 40.60 600 24,235 40.392 40.10 40.10 41.00 40.10 40.60 600 40.392 -1.23%
2023-03-08 0 40.60 40.60 42.45 40.55 40.85 550 22,362 40.658 40.60 40.60 42.45 40.55 40.85 550 40.658 -1.46%
2023-03-07 0 41.20 41.20 41.60 40.55 42.85 4,300 177,152 41.198 41.20 41.20 41.60 40.55 42.85 4,300 41.198 1.73%
2023-03-06 0 40.50 40.00 40.50 39.75 40.55 3,400 135,942 39.983 40.50 40.00 40.50 39.75 40.55 3,400 39.983 1.63%
2023-03-03 0 39.85 39.85 40.90 39.75 40.20 5,550 221,797 39.963 39.85 39.85 40.90 39.75 40.20 5,550 39.963 -0.62%
2023-03-02 0 40.10 39.80 40.10 39.80 40.10 3,500 140,197 40.056 40.10 39.80 40.10 39.80 40.10 3,500 40.056 0.00%
2023-03-01 0 40.10 40.05 41.00 39.80 41.00 4,300 172,177 40.041 40.10 40.05 41.00 39.80 41.00 4,300 40.041 0.00%
2023-02-28 0 40.10 39.80 40.00 39.60 41.55 3,700 148,497 40.134 40.10 39.80 40.00 39.60 41.55 3,700 40.134 -3.49%
2023-02-27 0 41.55 40.15 41.45 40.10 41.60 1,700 68,790 40.465 41.55 40.15 41.45 40.10 41.60 1,700 40.465 2.47%
2023-02-24 0 40.55 40.55 41.45 40.50 41.50 8,700 358,537 41.211 40.55 40.55 41.45 40.50 41.50 8,700 41.211 -0.49%
2023-02-23 0 40.75 40.75 42.00 40.75 42.00 2,200 89,877 40.853 40.75 40.75 42.00 40.75 42.00 2,200 40.853 -0.61%
2023-02-22 0 41.00 41.00 41.95 41.00 41.95 2,550 105,330 41.306 41.00 41.00 41.95 41.00 41.95 2,550 41.306 -1.56%
2023-02-21 0 41.65 41.60 42.60 41.60 42.60 2,688 113,777 42.328 41.65 41.60 42.60 41.60 42.60 2,688 42.328 -2.00%
2023-02-20 0 42.50 41.80 43.20 41.80 42.50 6,850 287,067 41.908 42.50 41.80 43.20 41.80 42.50 6,850 41.908 1.07%
2023-02-17 0 42.05 42.05 42.30 41.80 42.35 9,050 379,780 41.965 42.05 42.05 42.30 41.80 42.35 9,050 41.965 -0.71%
2023-02-16 0 42.35 42.35 43.00 42.00 43.65 3,150 133,400 42.349 42.35 42.35 43.00 42.00 43.65 3,150 42.349 -0.82%
2023-02-15 0 42.70 42.30 42.90 42.50 42.90 11,250 479,287 42.603 42.70 42.30 42.90 42.50 42.90 11,250 42.603 -0.47%
2023-02-14 0 42.90 42.90 43.00 42.90 44.45 9,000 393,667 43.741 42.90 42.90 43.00 42.90 44.45 9,000 43.741 -0.92%
2023-02-13 0 43.30 43.25 43.80 42.85 44.20 9,850 430,307 43.686 43.30 43.25 43.80 42.85 44.20 9,850 43.686 1.05%
2023-02-10 0 42.85 42.55 43.05 42.65 44.00 11,200 486,545 43.442 42.85 42.55 43.05 42.65 44.00 11,200 43.442 -1.83%
2023-02-09 0 43.65 43.65 43.85 41.75 43.50 13,600 585,580 43.057 43.65 43.65 43.85 41.75 43.50 13,600 43.057 4.68%
2023-02-08 0 41.70 41.70 41.80 40.80 41.70 21,122 873,900 41.374 41.70 41.70 41.80 40.80 41.70 21,122 41.374 2.08%
2023-02-07 0 40.85 40.15 40.90 39.90 42.75 35,400 1,419,762 40.106 40.85 40.15 40.90 39.90 42.75 35,400 40.106 2.25%
2023-02-06 0 39.95 40.05 40.10 39.10 42.10 28,550 1,141,837 39.994 39.95 40.05 40.10 39.10 42.10 28,550 39.994 -5.22%
2023-02-03 0 42.15 42.25 42.35 39.85 42.35 62,050 2,530,545 40.782 42.15 42.25 42.35 39.85 42.35 62,050 40.782 5.90%
2023-02-02 0 39.80 39.15 39.80 38.80 39.95 17,350 678,505 39.107 39.80 39.15 39.80 38.80 39.95 17,350 39.107 2.58%
2023-02-01 0 38.80 38.80 38.90 38.00 38.90 6,850 264,367 38.594 38.80 38.80 38.90 38.00 38.90 6,850 38.594 2.51%
2023-01-31 0 37.85 37.85 38.20 37.65 40.05 19,800 766,865 38.731 37.85 37.85 38.20 37.65 40.05 19,800 38.731 -5.49%
2023-01-30 0 40.05 39.85 40.15 39.90 41.05 25,500 1,026,045 40.237 40.05 39.85 40.15 39.90 41.05 25,500 40.237 -2.08%
2023-01-27 0 40.90 40.85 42.10 40.55 41.05 4,350 177,077 40.707 40.90 40.85 42.10 40.55 41.05 4,350 40.707 0.25%
2023-01-26 0 40.80 40.80 41.00 40.25 41.00 900 36,800 40.889 40.80 40.80 41.00 40.25 41.00 900 40.889 -0.24%
2023-01-20 0 40.90 40.90 40.95 40.30 41.00 16,500 668,075 40.489 40.90 40.90 40.95 40.30 41.00 16,500 40.489 0.86%
2023-01-19 0 40.55 40.45 41.05 40.40 42.80 3,350 135,932 40.577 40.55 40.45 41.05 40.40 42.80 3,350 40.577 -0.98%
2023-01-18 0 40.95 40.45 41.25 40.40 41.50 6,550 268,160 40.941 40.95 40.45 41.25 40.40 41.50 6,550 40.940 -1.33%
2023-01-17 0 41.50 41.20 41.95 41.50 42.95 17,450 736,082 42.182 41.50 41.20 41.95 41.50 42.95 17,450 42.182 -5.68%
2023-01-16 0 44.00 43.65 45.70 43.95 46.00 33,300 1,494,837 44.890 44.00 43.65 45.70 43.95 46.00 33,300 44.890 -1.46%
2023-01-13 0 44.65 44.20 44.80 42.45 44.80 31,650 1,380,820 43.628 44.65 44.20 44.80 42.45 44.80 31,650 43.628 4.81%
2023-01-12 0 42.60 41.50 42.60 41.40 43.45 16,200 683,495 42.191 42.60 41.50 42.60 41.40 43.45 16,200 42.191 -2.29%
2023-01-11 0 43.60 42.05 43.60 40.20 43.60 29,228 1,235,826 42.282 43.60 42.05 43.60 40.20 43.60 29,228 42.282 6.34%
2023-01-10 0 41.00 40.10 41.00 40.10 41.20 12,800 520,180 40.639 41.00 40.10 41.00 40.10 41.20 12,800 40.639 0.24%
2023-01-09 0 40.90 40.40 40.90 40.40 41.75 14,650 600,742 41.006 40.90 40.40 40.90 40.40 41.75 14,650 41.006 0.12%
2023-01-06 0 40.85 40.10 40.85 40.00 42.10 24,800 1,014,742 40.917 40.85 40.10 40.85 40.00 42.10 24,800 40.917 1.87%
2023-01-05 0 40.10 39.50 40.10 39.00 40.90 23,000 920,995 40.043 40.10 39.50 40.10 39.00 40.90 23,000 40.043 2.82%
2023-01-04 0 39.00 38.45 39.00 37.45 39.45 31,500 1,215,392 38.584 39.00 38.45 39.00 37.45 39.45 31,500 38.584 1.43%
2023-01-03 0 38.45 37.25 38.45 36.65 38.45 29,400 1,105,032 37.586 38.45 37.25 38.45 36.65 38.45 29,400 37.586 4.63%
2022-12-30 0 36.75 36.75 38.45 36.20 38.10 32,400 1,199,077 37.009 36.75 36.75 38.45 36.20 38.10 32,400 37.009 -5.28%
2022-12-29 0 38.80 36.80 38.80 36.80 39.25 20,350 767,890 37.734 38.80 36.80 38.80 36.80 39.25 20,350 37.734 -1.27%
2022-12-28 0 39.30 38.60 39.35 36.00 39.40 43,800 1,662,300 37.952 39.30 38.60 39.35 36.00 39.40 43,800 37.952 9.47%
2022-12-23 0 35.90 34.90 35.90 34.60 36.50 20,150 706,625 35.068 35.90 34.90 35.90 34.60 36.50 20,150 35.068 -0.14%
2022-12-22 0 35.95 35.30 36.00 35.10 38.25 39,800 1,457,720 36.626 35.95 35.30 36.00 35.10 38.25 39,800 36.626 -0.14%
2022-12-21 0 36.00 36.00 37.35 36.00 38.00 47,350 1,754,485 37.054 36.00 36.00 37.35 36.00 38.00 47,350 37.054 -5.14%
2022-12-20 0 37.95 36.50 37.95 36.35 41.00 25,050 927,962 37.044 37.95 36.50 37.95 36.35 41.00 25,050 37.044 -3.80%
2022-12-19 0 39.45 38.80 39.45 38.80 42.90 51,900 2,107,577 40.608 39.45 38.80 39.45 38.80 42.90 51,900 40.608 -8.36%
2022-12-16 0 43.05 42.40 43.05 42.30 43.50 56,600 2,427,812 42.894 43.05 42.40 43.05 42.30 43.50 56,600 42.894 -0.12%
2022-12-15 0 43.10 42.15 43.10 42.20 43.90 53,200 2,278,850 42.836 43.10 42.15 43.10 42.20 43.90 53,200 42.836 -1.15%
2022-12-14 0 43.60 43.00 43.60 43.00 45.80 47,950 2,107,442 43.951 43.60 43.00 43.60 43.00 45.80 47,950 43.951 1.63%
2022-12-13 0 42.90 42.90 43.95 42.85 45.75 42,700 1,879,500 44.016 42.90 42.90 43.95 42.85 45.75 42,700 44.016 -5.30%
2022-12-12 0 45.30 44.50 45.65 43.70 46.85 47,450 2,167,647 45.683 45.30 44.50 45.65 43.70 46.85 47,450 45.683 4.86%
2022-12-09 0 43.20 42.65 43.20 42.10 44.00 46,550 2,015,460 43.297 43.20 42.65 43.20 42.10 44.00 46,550 43.297 2.61%
2022-12-08 0 42.10 41.40 42.10 39.90 44.00 84,950 3,538,010 41.648 42.10 41.40 42.10 39.90 44.00 84,950 41.648 -3.00%
2022-12-07 0 43.40 42.70 43.40 42.00 44.35 56,100 2,445,725 43.596 43.40 42.70 43.40 42.00 44.35 56,100 43.596 6.63%
2022-12-06 0 40.70 39.60 40.90 38.60 41.40 35,550 1,437,525 40.437 40.70 39.60 40.90 38.60 41.40 35,550 40.437 3.56%
2022-12-05 0 39.30 39.30 39.70 37.90 39.70 48,050 1,872,445 38.969 39.30 39.30 39.70 37.90 39.70 48,050 38.969 6.22%
2022-12-02 0 37.00 36.80 37.20 36.35 37.65 35,400 1,302,995 36.808 37.00 36.80 37.20 36.35 37.65 35,400 36.808 0.54%
2022-12-01 0 36.80 36.60 36.80 36.30 37.80 51,300 1,901,215 37.061 36.80 36.60 36.80 36.30 37.80 51,300 37.061 2.79%
2022-11-30 0 35.80 35.20 35.80 34.45 35.80 38,400 1,343,382 34.984 35.80 35.20 35.80 34.45 35.80 38,400 34.984 3.17%
2022-11-29 0 34.70 34.20 34.70 33.05 34.90 55,600 1,897,302 34.124 34.70 34.20 34.70 33.05 34.90 55,600 34.124 4.99%
2022-11-28 0 33.05 33.05 33.25 31.90 33.10 35,150 1,138,565 32.392 33.05 33.05 33.25 31.90 33.10 35,150 32.392 2.64%
2022-11-25 0 32.20 31.95 32.15 31.85 32.75 32,050 1,032,085 32.202 32.20 31.95 32.15 31.85 32.75 32,050 32.202 0.00%
2022-11-24 0 32.20 31.90 32.25 31.80 32.75 60,100 1,933,407 32.170 32.20 31.90 32.25 31.80 32.75 60,100 32.170 0.31%
2022-11-23 0 32.10 32.05 32.45 30.50 32.75 58,150 1,867,397 32.113 32.10 32.05 32.45 30.50 32.75 58,150 32.113 -1.83%
2022-11-22 0 32.70 32.25 32.70 31.50 32.80 39,650 1,277,407 32.217 32.70 32.25 32.70 31.50 32.80 39,650 32.217 1.40%
2022-11-21 0 32.25 31.85 32.50 31.55 32.70 54,850 1,756,727 32.028 32.25 31.85 32.50 31.55 32.70 54,850 32.028 -1.38%
2022-11-18 0 32.70 32.05 32.80 31.00 32.80 63,100 2,007,877 31.821 32.70 32.05 32.80 31.00 32.80 63,100 31.821 4.14%
2022-11-17 0 31.40 30.50 31.65 30.75 31.95 32,300 1,017,150 31.491 31.40 30.50 31.65 30.75 31.95 32,300 31.491 -0.48%
2022-11-16 0 31.55 31.15 31.60 31.30 32.10 34,950 1,107,560 31.690 31.55 31.15 31.60 31.30 32.10 34,950 31.690 -1.41%
2022-11-15 0 32.00 31.45 32.00 30.90 32.20 73,150 2,289,417 31.298 32.00 31.45 32.00 30.90 32.20 73,150 31.298 1.27%
2022-11-14 0 31.60 31.00 31.60 30.60 32.00 79,350 2,484,917 31.316 31.60 31.00 31.60 30.60 32.00 79,350 31.316 3.27%
2022-11-11 0 30.60 30.00 30.70 29.30 30.80 26,500 798,435 30.130 30.60 30.00 30.70 29.30 30.80 26,500 30.130 4.62%
2022-11-10 0 29.25 29.10 29.20 28.60 29.80 32,000 937,165 29.286 29.25 29.10 29.20 28.60 29.80 32,000 29.286 4.09%
2022-11-09 0 28.10 28.10 28.75 27.80 28.75 9,750 273,495 28.051 28.10 28.10 28.75 27.80 28.75 9,750 28.051 -0.18%
2022-11-08 0 28.15 28.15 28.95 27.75 29.35 15,700 440,850 28.080 28.15 28.15 28.95 27.75 29.35 15,700 28.080 -1.23%
2022-11-07 0 28.50 28.50 29.00 28.00 29.00 7,000 199,440 28.491 28.50 28.50 29.00 28.00 29.00 7,000 28.491 1.79%
2022-11-04 0 28.00 28.00 28.45 27.00 28.65 35,250 977,202 27.722 28.00 28.00 28.45 27.00 28.65 35,250 27.722 -0.18%
2022-11-03 0 28.05 28.00 28.60 27.95 29.45 10,100 284,270 28.146 28.05 28.00 28.60 27.95 29.45 10,100 28.146 0.00%
2022-11-02 0 28.05 28.05 29.20 28.00 28.35 6,700 188,415 28.122 28.05 28.05 29.20 28.00 28.35 6,700 28.122 -1.06%
2022-11-01 0 28.35 28.00 29.00 28.00 28.85 9,450 267,437 28.300 28.35 28.00 29.00 28.00 28.85 9,450 28.300 1.25%
2022-10-31 0 28.00 28.00 29.95 28.00 30.00 12,150 345,457 28.433 28.00 28.00 29.95 28.00 30.00 12,150 28.433 -2.27%
2022-10-28 0 28.65 28.65 29.20 28.65 29.55 4,750 139,090 29.282 28.65 28.65 29.20 28.65 29.55 4,750 29.282 -5.13%
2022-10-27 0 30.20 29.65 30.50 29.80 30.90 10,850 324,095 29.871 30.20 29.65 30.50 29.80 30.90 10,850 29.871 1.68%
2022-10-26 0 29.70 29.35 29.70 28.65 30.60 20,950 627,510 29.953 29.70 29.35 29.70 28.65 30.60 20,950 29.953 1.89%
2022-10-25 0 29.15 28.55 30.00 28.40 30.05 30,350 876,210 28.870 29.15 28.55 30.00 28.40 30.05 30,350 28.870 -0.51%
2022-10-24 0 29.30 29.20 29.40 29.20 30.45 81,900 2,447,065 29.879 29.30 29.20 29.40 29.20 30.45 81,900 29.879 -3.78%
2022-10-21 0 30.45 30.15 30.90 30.00 31.00 33,450 1,009,187 30.170 30.45 30.15 30.90 30.00 31.00 33,450 30.170 1.50%
2022-10-20 0 30.00 29.60 30.45 29.65 30.30 14,100 423,160 30.011 30.00 29.60 30.45 29.65 30.30 14,100 30.011 -1.64%
2022-10-19 0 30.50 30.25 30.50 30.50 31.50 62,950 1,944,498 30.890 30.50 30.25 30.50 30.50 31.50 62,950 30.890 -1.13%
2022-10-18 0 30.85 30.40 31.30 30.35 31.00 128,500 3,936,350 30.633 30.85 30.40 31.30 30.35 31.00 128,500 30.633 1.65%
2022-10-17 0 30.35 30.25 30.45 30.20 30.45 195,000 5,661,465 29.033 30.35 30.25 30.45 30.20 30.45 195,000 29.033 0.50%
2022-10-14 0 30.20 29.65 31.35 29.50 32.75 29,650 928,905 31.329 30.20 29.65 31.35 29.50 32.75 29,650 31.329 -3.51%
2022-10-13 0 31.30 31.00 31.30 30.00 31.55 27,700 868,817 31.365 31.30 31.00 31.30 30.00 31.55 27,700 31.365 3.30%
2022-10-12 0 30.30 30.50 32.00 29.25 31.00 11,100 337,860 30.438 30.30 30.50 32.00 29.25 31.00 11,100 30.438 -1.62%
2022-10-11 0 30.80 30.40 30.80 28.95 30.80 11,900 358,740 30.146 30.80 30.40 30.80 28.95 30.80 11,900 30.146 4.94%
2022-10-10 0 29.35 29.10 30.00 29.10 29.40 4,800 140,505 29.272 29.35 29.10 30.00 29.10 29.40 4,800 29.272 -0.17%
2022-10-07 0 29.40 29.40 30.50 29.25 29.60 1,350 39,802 29.483 29.40 29.40 30.50 29.25 29.60 1,350 29.483 -3.29%
2022-10-06 0 30.40 29.50 30.40 30.50 30.55 500 15,255 30.510 30.40 29.50 30.40 30.50 30.55 500 30.510 -0.49%
2022-10-05 0 30.55 29.60 32.90 29.15 30.55 300 8,987 29.957 30.55 29.60 32.90 29.15 30.55 300 29.957 4.80%
2022-10-03 0 29.15 28.85 29.50 29.15 29.20 500 14,592 29.184 29.15 28.85 29.50 29.15 29.20 500 29.184 -0.17%
2022-09-30 0 29.20 29.20 29.85 29.10 29.60 2,650 78,125 29.481 29.20 29.20 29.85 29.10 29.60 2,650 29.481 -0.85%
2022-09-29 0 29.45 29.45 30.45 28.80 31.00 20,950 618,155 29.506 29.45 29.45 30.45 28.80 31.00 20,950 29.506 -6.80%
2022-09-28 0 31.60 30.15 33.00 30.00 31.60 3,100 95,617 30.844 31.60 30.15 33.00 30.00 31.60 3,100 30.844 2.27%
2022-09-27 0 30.90 30.90 35.40 28.15 30.90 19,400 582,885 30.046 30.90 30.90 35.40 28.15 30.90 19,400 30.046 -0.32%
2022-09-26 0 31.00 30.90 35.40 31.00 31.25 3,450 107,377 31.124 31.00 30.90 35.40 31.00 31.25 3,450 31.124 -0.64%
2022-09-23 0 31.20 30.55 31.20 30.95 33.20 5,550 176,065 31.723 31.20 30.55 31.20 30.95 33.20 5,550 31.723 -2.35%
2022-09-22 0 31.95 31.30 32.30 31.35 32.30 1,350 43,207 32.005 31.95 31.30 32.30 31.35 32.30 1,350 32.005 -1.39%
2022-09-21 0 32.40 31.40 33.05 31.50 33.45 1,300 41,867 32.205 32.40 31.40 33.05 31.50 33.45 1,300 32.205 -1.82%
2022-09-20 0 33.00 32.00 33.50 33.00 33.50 4,950 164,780 33.289 33.00 32.00 33.50 33.00 33.50 4,950 33.289 -1.49%
2022-09-19 0 33.50 33.50 34.30 33.00 34.00 1,750 58,595 33.483 33.50 33.50 34.30 33.00 34.00 1,750 33.483 -2.90%
2022-09-16 0 34.50 34.50 34.90 33.50 34.50 5,250 179,110 34.116 34.50 34.50 34.90 33.50 34.50 5,250 34.116 0.88%
2022-09-15 0 34.20 34.00 34.20 33.50 34.20 4,350 147,317 33.866 34.20 34.00 34.20 33.50 34.20 4,350 33.866 0.59%
2022-09-14 0 34.00 33.85 34.90 33.95 34.15 3,350 113,960 34.018 34.00 33.85 34.90 33.95 34.15 3,350 34.018 0.00%
2022-09-13 0 34.00 33.75 34.10 33.80 34.20 6,750 229,697 34.029 34.00 33.75 34.10 33.80 34.20 6,750 34.029 0.74%
2022-09-09 0 33.75 33.75 34.80 32.50 33.70 400 13,342 33.355 33.75 33.75 34.80 32.50 33.70 400 33.355 4.01%
2022-09-08 0 32.45 32.45 33.85 32.45 33.90 3,200 107,380 33.556 32.45 32.45 33.85 32.45 33.90 3,200 33.556 -4.28%
2022-09-07 0 33.90 33.25 33.95 32.55 34.05 19,950 665,950 33.381 33.90 33.25 33.95 32.55 34.05 19,950 33.381 4.47%
2022-09-06 0 32.45 32.45 32.50 32.45 35.50 28,100 950,817 33.837 32.45 32.45 32.50 32.45 35.50 28,100 33.837 -6.21%
2022-09-05 0 34.60 33.00 34.95 32.80 35.65 23,300 802,285 34.433 34.60 33.00 34.95 32.80 35.65 23,300 34.433 -3.22%
2022-09-02 0 35.75 34.85 35.80 34.20 35.75 14,600 513,305 35.158 35.75 34.85 35.80 34.20 35.75 14,600 35.158 0.70%
2022-09-01 0 35.50 35.15 35.90 34.90 36.50 24,550 867,345 35.330 35.50 35.15 35.90 34.90 36.50 24,550 35.330 1.72%
2022-08-31 0 34.90 34.50 34.90 34.00 35.75 15,900 553,712 34.825 34.90 34.50 34.90 34.00 35.75 15,900 34.825 -0.29%
2022-08-30 0 35.00 34.65 35.45 33.60 35.35 37,300 1,284,790 34.445 35.00 34.65 35.45 33.60 35.35 37,300 34.445 1.89%
2022-08-29 0 34.35 33.65 34.95 33.10 35.00 20,050 684,040 34.117 34.35 33.65 34.95 33.10 35.00 20,050 34.117 1.48%
2022-08-26 0 33.85 33.80 33.90 33.05 34.30 17,000 573,772 33.751 33.85 33.80 33.90 33.05 34.30 17,000 33.751 0.15%
2022-08-25 0 33.80 33.50 33.85 32.75 34.50 15,100 509,512 33.743 33.80 33.50 33.85 32.75 34.50 15,100 33.743 0.30%
2022-08-24 0 33.70 33.45 33.80 32.95 34.00 18,050 605,565 33.549 33.70 33.45 33.80 32.95 34.00 18,050 33.549 0.00%
2022-08-23 0 33.70 33.20 33.80 33.20 34.25 18,650 628,735 33.712 33.70 33.20 33.80 33.20 34.25 18,650 33.712 -0.74%
2022-08-22 0 33.95 33.25 33.95 32.90 34.40 15,000 503,737 33.583 33.95 33.25 33.95 32.90 34.40 15,000 33.582 0.44%
2022-08-19 0 33.80 33.60 34.90 33.50 35.35 20,300 700,080 34.487 33.80 33.60 34.90 33.50 35.35 20,300 34.487 -3.43%
2022-08-18 0 35.00 35.30 35.35 34.30 35.55 14,650 512,902 35.010 35.00 35.30 35.35 34.30 35.55 14,650 35.010 -1.27%
2022-08-17 0 35.45 34.45 35.45 32.85 35.50 23,150 792,087 34.215 35.45 34.45 35.45 32.85 35.50 23,150 34.215 3.05%
2022-08-16 0 34.40 34.10 34.40 33.65 35.60 17,650 606,075 34.339 34.40 34.10 34.40 33.65 35.60 17,650 34.339 -0.15%
2022-08-15 0 34.45 33.80 34.45 33.60 36.20 22,400 780,952 34.864 34.45 33.80 34.45 33.60 36.20 22,400 34.864 -2.82%
2022-08-12 0 35.45 34.90 35.45 34.55 35.70 19,450 683,577 35.145 35.45 34.90 35.45 34.55 35.70 19,450 35.145 -1.39%
2022-08-11 0 35.95 35.55 36.00 34.90 36.70 21,100 757,740 35.912 35.95 35.55 36.00 34.90 36.70 21,100 35.912 -0.14%
2022-08-10 0 36.00 34.80 36.50 34.50 36.00 15,600 550,445 35.285 36.00 34.80 36.50 34.50 36.00 15,600 35.285 -1.64%
2022-08-09 0 36.60 36.05 36.60 34.10 36.60 19,500 704,172 36.111 36.60 36.05 36.60 34.10 36.60 19,500 36.111 3.83%
2022-08-08 0 35.25 35.25 35.50 32.35 35.50 26,300 905,660 34.436 35.25 35.25 35.50 32.35 35.50 26,300 34.436 3.83%
2022-08-05 0 33.95 33.90 35.15 30.90 35.20 54,650 1,789,597 32.747 33.95 33.90 35.15 30.90 35.20 54,650 32.747 6.59%
2022-08-04 0 31.85 30.70 31.85 30.50 32.00 22,350 699,270 31.287 31.85 30.70 31.85 30.50 32.00 22,350 31.287 0.16%
2022-08-03 0 31.80 31.80 31.90 30.10 31.80 26,400 818,647 31.009 31.80 31.80 31.90 30.10 31.80 26,400 31.009 1.27%
2022-08-02 0 31.40 31.40 32.00 29.70 32.00 33,650 1,038,302 30.856 31.40 31.40 32.00 29.70 32.00 33,650 30.856 -1.88%
2022-08-01 0 32.00 31.35 32.25 31.30 32.40 22,650 717,722 31.688 32.00 31.35 32.25 31.30 32.40 22,650 31.688 -0.62%
2022-07-29 0 32.20 30.90 32.20 30.80 32.95 53,500 1,697,422 31.728 32.20 30.90 32.20 30.80 32.95 53,500 31.728 -1.23%
2022-07-28 0 32.60 31.70 32.80 31.50 33.50 23,800 772,682 32.466 32.60 31.70 32.80 31.50 33.50 23,800 32.466 0.31%
2022-07-27 0 32.50 32.50 33.90 32.50 33.15 2,100 69,122 32.915 32.50 32.50 33.90 32.50 33.15 2,100 32.915 -1.81%
2022-07-26 0 33.10 33.10 34.15 33.10 33.80 5,050 169,442 33.553 33.10 33.10 34.15 33.10 33.80 5,050 33.553 -0.60%
2022-07-25 0 33.30 33.30 33.80 33.30 34.05 4,450 149,120 33.510 33.30 33.30 33.80 33.30 34.05 4,450 33.510 2.15%
2022-07-22 0 32.60 32.60 33.60 32.60 33.55 4,150 137,742 33.191 32.60 32.60 33.60 32.60 33.55 4,150 33.191 -2.10%
2022-07-21 0 33.30 33.35 33.65 32.30 33.65 750 24,912 33.216 33.30 33.35 33.65 32.30 33.65 750 33.216 -2.35%
2022-07-20 0 34.10 34.10 34.45 34.10 35.20 1,500 52,190 34.793 34.10 34.10 34.45 34.10 35.20 1,500 34.793 -0.58%
2022-07-19 0 34.30 34.30 35.20 31.05 36.40 18,850 658,867 34.953 34.30 34.30 35.20 31.05 36.40 18,850 34.953 7.19%
2022-07-18 0 32.00 32.00 32.40 31.40 32.95 3,800 121,845 32.065 32.00 32.00 32.40 31.40 32.95 3,800 32.064 -2.14%
2022-07-15 0 32.70 32.00 32.70 31.85 34.00 9,000 290,967 32.330 32.70 32.00 32.70 31.85 34.00 9,000 32.330 -5.08%
2022-07-14 0 34.45 33.60 34.45 32.95 34.95 4,450 148,887 33.458 34.45 33.60 34.45 32.95 34.95 4,450 33.458 3.14%
2022-07-13 0 33.40 33.40 33.70 32.45 33.40 8,950 297,077 33.193 33.40 33.40 33.70 32.45 33.40 8,950 33.193 2.77%
2022-07-12 0 32.50 32.25 32.75 31.80 33.85 24,250 792,530 32.682 32.50 32.25 32.75 31.80 33.85 24,250 32.682 -3.99%
2022-07-11 0 33.85 33.85 35.30 32.30 34.90 9,500 320,282 33.714 33.85 33.85 35.30 32.30 34.90 9,500 33.714 -5.58%
2022-07-08 0 35.85 35.65 35.85 34.85 35.85 5,550 197,675 35.617 35.85 35.65 35.85 34.85 35.85 5,550 35.617 1.85%
2022-07-07 0 35.20 35.10 35.50 34.10 35.55 11,950 413,047 34.565 35.20 35.10 35.50 34.10 35.55 11,950 34.565 -0.85%
2022-07-06 0 35.50 35.10 35.90 34.00 36.05 18,600 652,497 35.081 35.50 35.10 35.90 34.00 36.05 18,600 35.080 -1.25%
2022-07-05 0 35.95 35.95 36.10 35.40 37.90 11,000 399,175 36.289 35.95 35.95 36.10 35.40 37.90 11,000 36.289 -2.97%
2022-07-04 0 37.05 37.05 37.50 35.20 37.00 9,550 347,725 36.411 37.05 37.05 37.50 35.20 37.00 9,550 36.411 1.65%
2022-06-30 0 36.45 36.00 36.60 35.55 37.30 23,150 835,190 36.077 36.45 36.00 36.60 35.55 37.30 23,150 36.077 -2.28%
2022-06-29 0 37.30 37.30 37.50 35.40 38.45 30,400 1,118,587 36.796 37.30 37.30 37.50 35.40 38.45 30,400 36.796 -2.99%
2022-06-28 0 38.45 37.40 38.95 36.50 39.00 69,600 2,638,327 37.907 38.45 37.40 38.95 36.50 39.00 69,600 37.907 1.18%
2022-06-27 0 38.00 38.00 38.25 34.60 40.05 32,250 1,250,130 38.764 38.00 38.00 38.25 34.60 40.05 32,250 38.764 -2.19%
2022-06-24 0 38.85 37.65 38.85 34.85 38.85 70,200 2,604,357 37.099 38.85 37.65 38.85 34.85 38.85 70,200 37.099 10.06%
2022-06-23 0 35.30 34.50 35.35 34.00 35.50 20,400 711,560 34.880 35.30 34.50 35.35 34.00 35.50 20,400 34.880 1.73%
2022-06-22 0 34.70 34.70 35.60 34.10 36.50 11,600 415,610 35.828 34.70 34.70 35.60 34.10 36.50 11,600 35.828 -1.42%
2022-06-21 0 35.20 35.20 35.75 33.00 36.35 85,150 2,948,015 34.621 35.20 35.20 35.75 33.00 36.35 85,150 34.621 6.67%
2022-06-20 0 33.00 32.55 33.00 32.50 33.55 48,850 1,608,732 32.932 33.00 32.55 33.00 32.50 33.55 48,850 32.932 0.00%
2022-06-17 0 33.00 32.65 33.00 30.80 33.30 73,900 2,375,450 32.144 33.00 32.65 33.00 30.80 33.30 73,900 32.144 3.61%
2022-06-16 0 31.85 30.80 31.85 29.60 32.80 72,900 2,250,902 30.877 31.85 30.80 31.85 29.60 32.80 72,900 30.877 3.41%
2022-06-15 0 30.80 30.10 30.80 30.10 31.55 49,050 1,503,202 30.646 30.80 30.10 30.80 30.10 31.55 49,050 30.646 0.65%
2022-06-14 0 30.60 30.60 31.15 29.35 30.95 49,250 1,485,300 30.158 30.60 30.60 31.15 29.35 30.95 49,250 30.158 -0.81%
2022-06-13 0 30.85 29.95 30.85 30.00 32.30 63,350 1,934,928 30.544 30.85 29.95 30.85 30.00 32.30 63,350 30.543 -4.93%
2022-06-10 0 32.45 31.45 32.45 30.85 32.50 37,600 1,183,785 31.484 32.45 31.45 32.45 30.85 32.50 37,600 31.484 -1.07%
2022-06-09 0 32.80 31.80 32.80 31.70 33.40 56,350 1,840,272 32.658 32.80 31.80 32.80 31.70 33.40 56,350 32.658 0.15%
2022-06-08 0 32.75 32.70 32.75 31.25 32.75 84,400 2,719,777 32.225 32.75 32.70 32.75 31.25 32.75 84,400 32.225 4.80%
2022-06-07 0 31.25 30.90 31.25 30.00 31.45 78,350 2,397,680 30.602 31.25 30.90 31.25 30.00 31.45 78,350 30.602 1.63%
2022-06-06 0 30.75 30.20 30.75 29.60 31.05 61,350 1,851,457 30.179 30.75 30.20 30.75 29.60 31.05 61,350 30.179 0.49%
2022-06-02 0 30.60 30.55 30.60 29.65 30.65 41,150 1,233,155 29.967 30.60 30.55 30.60 29.65 30.65 41,150 29.967 0.00%
2022-06-01 0 30.60 29.80 30.60 29.10 30.80 78,050 2,324,217 29.779 30.60 29.80 30.60 29.10 30.80 78,050 29.779 2.00%
2022-05-31 0 30.00 29.60 30.00 29.00 30.45 74,350 2,221,790 29.883 30.00 29.60 30.00 29.00 30.45 74,350 29.883 1.35%
2022-05-30 0 29.60 29.35 29.60 28.60 30.30 70,400 2,050,075 29.120 29.60 29.35 29.60 28.60 30.30 70,400 29.120 -3.43%
2022-05-27 0 30.65 30.65 30.70 28.55 30.95 57,150 1,699,022 29.729 30.65 30.65 30.70 28.55 30.95 57,150 29.729 -0.81%
2022-05-26 0 30.90 29.80 30.90 29.45 31.10 110,100 3,357,412 30.494 30.90 29.80 30.90 29.45 31.10 110,100 30.494 3.17%
2022-05-25 0 29.95 29.60 29.95 29.35 30.60 52,350 1,556,812 29.739 29.95 29.60 29.95 29.35 30.60 52,350 29.739 -0.17%
2022-05-24 0 30.00 29.50 30.75 29.55 30.85 53,350 1,604,475 30.075 30.00 29.50 30.75 29.55 30.85 53,350 30.075 -4.00%
2022-05-23 0 31.25 30.20 31.25 30.15 31.30 70,300 2,145,017 30.512 31.25 30.20 31.25 30.15 31.30 70,300 30.512 0.32%
2022-05-20 0 31.15 30.70 31.15 30.55 32.35 60,200 1,889,035 31.379 31.15 30.70 31.15 30.55 32.35 60,200 31.379 0.16%
2022-05-19 0 31.10 30.60 31.10 28.50 31.70 81,200 2,463,637 30.340 31.10 30.60 31.10 28.50 31.70 81,200 30.340 4.71%
2022-05-18 0 29.70 29.30 29.75 27.10 29.75 111,750 3,167,047 28.341 29.70 29.30 29.75 27.10 29.75 111,750 28.340 6.07%
2022-05-17 0 28.00 27.65 28.00 27.50 28.50 84,950 2,385,687 28.083 28.00 27.65 28.00 27.50 28.50 84,950 28.083 -1.58%
2022-05-16 0 28.45 28.00 28.45 27.80 28.70 81,700 2,314,660 28.331 28.45 28.00 28.45 27.80 28.70 81,700 28.331 -0.70%
2022-05-13 0 28.65 28.00 28.65 27.80 28.75 79,850 2,254,500 28.234 28.65 28.00 28.65 27.80 28.75 79,850 28.234 -0.87%
2022-05-12 0 28.90 28.15 28.90 28.00 28.90 72,550 2,064,782 28.460 28.90 28.15 28.90 28.00 28.90 72,550 28.460 0.17%
2022-05-11 0 28.85 28.30 29.00 27.75 29.05 85,500 2,445,677 28.604 28.85 28.30 29.00 27.75 29.05 85,500 28.604 0.70%
2022-05-10 0 28.65 28.65 28.70 27.00 28.95 60,100 1,691,347 28.142 28.65 28.65 28.70 27.00 28.95 60,100 28.142 0.35%
2022-05-06 0 28.55 28.55 28.60 27.70 29.00 43,000 1,224,680 28.481 28.55 28.55 28.60 27.70 29.00 43,000 28.481 -1.55%
2022-05-05 0 29.00 28.75 29.00 28.35 30.70 58,200 1,706,500 29.321 29.00 28.75 29.00 28.35 30.70 58,200 29.321 -3.49%
2022-05-04 0 30.05 30.05 30.10 29.20 32.00 52,350 1,569,350 29.978 30.05 30.05 30.10 29.20 32.00 52,350 29.978 -6.39%
2022-05-03 0 32.10 31.50 32.10 31.00 32.45 80,900 2,563,230 31.684 32.10 31.50 32.10 31.00 32.45 80,900 31.684 -0.93%
2022-04-29 0 32.40 32.25 32.40 29.65 32.45 84,100 2,629,665 31.268 32.40 32.25 32.40 29.65 32.45 84,100 31.268 3.18%
2022-04-28 0 31.40 30.90 31.45 29.00 31.55 75,000 2,264,260 30.190 31.40 30.90 31.45 29.00 31.55 75,000 30.190 5.02%
2022-04-27 0 29.90 29.90 29.95 27.35 30.30 64,950 1,875,472 28.876 29.90 29.90 29.95 27.35 30.30 64,950 28.876 2.22%
2022-04-26 0 29.25 29.00 29.25 27.50 30.70 34,450 1,017,600 29.539 29.25 29.00 29.25 27.50 30.70 34,450 29.538 3.91%
2022-04-25 0 28.15 27.80 28.15 27.80 31.30 61,800 1,786,660 28.910 28.15 27.80 28.15 27.80 31.30 61,800 28.910 -9.92%
2022-04-22 0 31.25 31.25 33.20 31.25 34.50 42,300 1,396,872 33.023 31.25 31.25 33.20 31.25 34.50 42,300 33.023 -10.46%
2022-04-21 0 34.90 34.00 34.90 34.00 36.90 63,200 2,222,997 35.174 34.90 34.00 34.90 34.00 36.90 63,200 35.174 -4.38%
2022-04-20 0 36.50 36.15 36.50 35.35 37.80 50,650 1,845,092 36.428 36.50 36.15 36.50 35.35 37.80 50,650 36.428 -2.41%
2022-04-19 0 37.40 36.50 37.40 36.30 38.65 77,250 2,848,737 36.877 37.40 36.50 37.40 36.30 38.65 77,250 36.877 -3.73%
2022-04-14 0 38.85 38.30 38.85 38.05 39.40 64,800 2,505,550 38.666 38.85 38.30 38.85 38.05 39.40 64,800 38.666 -0.26%
2022-04-13 0 38.95 38.25 38.95 37.60 39.20 54,400 2,091,587 38.448 38.95 38.25 38.95 37.60 39.20 54,400 38.448 -0.76%
2022-04-12 0 39.25 38.35 39.25 37.55 40.00 67,200 2,594,630 38.611 39.25 38.35 39.25 37.55 40.00 67,200 38.611 -2.12%
2022-04-11 0 40.10 39.15 40.15 38.50 41.95 63,100 2,475,035 39.224 40.10 39.15 40.15 38.50 41.95 63,100 39.224 -4.41%
2022-04-08 0 41.95 40.85 41.85 39.80 42.00 65,000 2,649,832 40.767 41.95 40.85 41.85 39.80 42.00 65,000 40.767 0.24%
2022-04-07 0 41.85 41.55 41.85 40.50 45.50 86,550 3,666,302 42.361 41.85 41.55 41.85 40.50 45.50 86,550 42.361 -5.42%
2022-04-06 0 44.25 43.00 44.25 42.00 44.50 93,600 4,077,945 43.568 44.25 43.00 44.25 42.00 44.50 93,600 43.568 3.27%
2022-04-04 0 42.85 42.15 42.85 39.50 43.00 83,950 3,511,650 41.830 42.85 42.15 42.85 39.50 43.00 83,950 41.830 4.64%
2022-04-01 0 40.95 40.00 40.95 38.00 41.15 97,300 3,818,937 39.249 40.95 40.00 40.95 38.00 41.15 97,300 39.249 2.12%
2022-03-31 0 40.10 39.50 40.10 39.10 41.00 70,850 2,816,030 39.746 40.10 39.50 40.10 39.10 41.00 70,850 39.746 -2.91%
2022-03-30 0 41.30 40.65 41.35 39.50 41.40 76,850 3,102,592 40.372 41.30 40.65 41.35 39.50 41.40 76,850 40.372 1.60%
2022-03-29 0 40.65 39.50 40.70 39.00 41.75 92,100 3,679,425 39.950 40.65 39.50 40.70 39.00 41.75 92,100 39.950 -3.21%
2022-03-28 0 42.00 40.50 42.00 39.70 43.15 77,700 3,180,587 40.934 42.00 40.50 42.00 39.70 43.15 77,700 40.934 -1.98%
2022-03-25 0 42.85 42.10 42.90 41.70 45.00 58,100 2,485,810 42.785 42.85 42.10 42.90 41.70 45.00 58,100 42.785 -5.20%
2022-03-24 0 45.20 45.20 45.35 42.55 45.75 101,800 4,536,420 44.562 45.20 45.20 45.35 42.55 45.75 101,800 44.562 4.03%
2022-03-23 0 43.45 42.85 43.50 42.40 44.70 80,650 3,492,180 43.300 43.45 42.85 43.50 42.40 44.70 80,650 43.300 -1.81%
2022-03-22 0 44.25 43.40 44.50 42.90 46.25 53,700 2,337,582 43.530 44.25 43.40 44.50 42.90 46.25 53,700 43.530 -2.64%
2022-03-21 0 45.45 44.10 45.50 43.10 46.00 57,750 2,526,070 43.742 45.45 44.10 45.50 43.10 46.00 57,750 43.741 0.89%
2022-03-18 0 45.05 44.30 45.00 42.60 46.10 44,500 1,969,800 44.265 45.05 44.30 45.00 42.60 46.10 44,500 44.265 -2.80%
2022-03-17 0 46.35 46.35 46.40 44.30 46.50 73,750 3,354,857 45.490 46.35 46.35 46.40 44.30 46.50 73,750 45.490 11.42%
2022-03-16 0 41.60 41.20 41.85 36.15 42.50 77,700 3,041,975 39.150 41.60 41.20 41.85 36.15 42.50 77,700 39.150 14.29%
2022-03-15 0 36.40 35.60 36.30 35.75 40.50 51,500 1,963,127 38.119 36.40 35.60 36.30 35.75 40.50 51,500 38.119 -9.23%
2022-03-14 0 40.10 40.00 40.15 40.10 43.00 46,100 1,907,030 41.367 40.10 40.00 40.15 40.10 43.00 46,100 41.367 -8.86%
2022-03-11 0 44.00 44.00 44.90 41.80 44.60 53,300 2,281,667 42.808 44.00 44.00 44.90 41.80 44.60 53,300 42.808 -0.23%
2022-03-10 0 44.10 43.80 44.35 42.70 44.70 47,450 2,078,740 43.809 44.10 43.80 44.35 42.70 44.70 47,450 43.809 2.56%
2022-03-09 0 43.00 42.50 43.45 40.00 44.00 53,400 2,195,592 41.116 43.00 42.50 43.45 40.00 44.00 53,400 41.116 -2.49%
2022-03-08 0 44.10 43.50 44.15 43.55 46.75 32,700 1,486,257 45.451 44.10 43.50 44.15 43.55 46.75 32,700 45.451 -5.26%
2022-03-07 0 46.55 46.10 46.60 45.15 47.25 59,150 2,737,375 46.279 46.55 46.10 46.60 45.15 47.25 59,150 46.279 -1.79%
2022-03-04 0 47.40 46.50 47.40 45.35 47.50 60,100 2,757,340 45.879 47.40 46.50 47.40 45.35 47.50 60,100 45.879 0.21%
2022-03-03 0 47.30 46.30 47.40 46.00 49.40 52,300 2,498,770 47.778 47.30 46.30 47.40 46.00 49.40 52,300 47.778 -2.27%
2022-03-02 0 48.40 47.50 48.45 47.00 49.00 53,000 2,537,970 47.886 48.40 47.50 48.45 47.00 49.00 53,000 47.886 -1.22%
2022-03-01 0 49.00 48.90 49.00 46.35 49.45 65,950 3,179,950 48.218 49.00 48.90 49.00 46.35 49.45 65,950 48.218 5.72%
2022-02-28 0 46.35 46.35 47.00 46.00 48.00 31,200 1,453,075 46.573 46.35 46.35 47.00 46.00 48.00 31,200 46.573 -3.44%
2022-02-25 0 48.00 48.00 49.00 46.05 49.50 38,850 1,850,362 47.628 48.00 48.00 49.00 46.05 49.50 38,850 47.628 0.21%
2022-02-24 0 47.90 47.40 47.90 46.50 48.35 26,300 1,245,820 47.370 47.90 47.40 47.90 46.50 48.35 26,300 47.370 -1.14%
2022-02-23 0 48.45 48.15 48.50 47.70 49.30 49,050 2,378,077 48.483 48.45 48.15 48.50 47.70 49.30 49,050 48.483 -1.92%
2022-02-22 0 49.40 48.60 49.30 48.50 50.80 50,400 2,484,147 49.289 49.40 48.60 49.30 48.50 50.80 50,400 49.289 -4.17%
2022-02-21 0 51.55 51.25 51.55 51.00 56.45 53,650 2,807,380 52.328 51.55 51.25 51.55 51.00 56.45 53,650 52.328 -3.46%
2022-02-18 0 53.40 52.90 53.45 52.70 55.30 58,850 3,130,370 53.192 53.40 52.90 53.45 52.70 55.30 58,850 53.192 -3.44%
2022-02-17 0 55.30 54.80 55.65 53.30 55.80 59,000 3,245,115 55.002 55.30 54.80 55.65 53.30 55.80 59,000 55.002 3.08%
2022-02-16 0 53.65 53.50 53.80 53.20 58.40 72,650 3,976,687 54.738 53.65 53.50 53.80 53.20 58.40 72,650 54.738 -6.45%
2022-02-15 0 57.35 57.35 57.40 56.80 60.05 48,400 2,789,912 57.643 57.35 57.35 57.40 56.80 60.05 48,400 57.643 -4.50%
2022-02-14 0 60.05 60.00 60.85 60.00 63.95 47,050 2,877,900 61.167 60.05 60.00 60.85 60.00 63.95 47,050 61.167 -6.17%
2022-02-11 0 64.00 62.80 64.00 62.10 69.00 63,500 4,084,202 64.318 64.00 62.80 64.00 62.10 69.00 63,500 64.318 -5.74%
2022-02-10 0 67.90 67.60 67.90 67.50 69.75 42,150 2,885,780 68.465 67.90 67.60 67.90 67.50 69.75 42,150 68.465 -2.65%
2022-02-09 0 69.75 68.90 69.80 68.95 71.00 34,500 2,402,462 69.637 69.75 68.90 69.80 68.95 71.00 34,500 69.637 -0.64%
2022-02-08 0 70.20 70.00 70.40 69.00 71.80 32,450 2,272,117 70.019 70.20 70.00 70.40 69.00 71.80 32,450 70.019 -0.43%
2022-02-07 0 70.50 70.00 70.90 70.00 72.50 45,200 3,202,955 70.862 70.50 70.00 70.90 70.00 72.50 45,200 70.862 -1.61%
2022-02-04 0 71.65 70.60 71.70 70.00 73.85 42,650 3,035,867 71.181 71.65 70.60 71.70 70.00 73.85 42,650 71.181 -1.17%
2022-01-31 0 72.50 72.50 73.20 69.50 73.05 12,000 852,320 71.027 72.50 72.50 73.20 69.50 73.05 12,000 71.027 0.76%
2022-01-28 0 71.95 70.85 72.00 70.20 72.50 25,850 1,833,962 70.946 71.95 70.85 72.00 70.20 72.50 25,850 70.946 0.07%
2022-01-27 0 71.90 71.10 71.90 71.00 74.75 41,400 2,984,147 72.081 71.90 71.10 71.90 71.00 74.75 41,400 72.081 -2.31%
2022-01-26 0 73.60 73.60 74.20 73.15 76.60 30,750 2,295,110 74.638 73.60 73.60 74.20 73.15 76.60 30,750 74.638 -3.09%
2022-01-25 0 75.95 74.60 76.00 74.60 81.00 70,350 5,377,635 76.441 75.95 74.60 76.00 74.60 81.00 70,350 76.441 -6.75%
2022-01-24 0 81.45 79.40 81.50 79.30 84.30 53,250 4,350,055 81.691 81.45 79.40 81.50 79.30 84.30 53,250 81.691 -5.29%
2022-01-21 0 86.00 84.40 86.00 84.05 93.05 22,850 1,983,935 86.824 86.00 84.40 86.00 84.05 93.05 22,850 86.824 -7.63%
2022-01-20 0 93.10 91.55 93.25 91.00 98.80 33,500 3,178,947 94.894 93.10 91.55 93.25 91.00 98.80 33,500 94.894 -6.39%
2022-01-19 0 99.45 98.30 99.50 98.00 100.7 36,750 3,653,060 99.403 99.45 98.30 99.50 98.00 100.7 36,750 99.403 -2.02%
2022-01-18 0 101.5 100.4 101.6 100.0 102.9 36,900 3,742,560 101.42 101.5 100.4 101.6 100.0 102.9 36,900 101.42 0.89%
2022-01-17 0 100.6 100.6 101.4 100.4 103.2 45,550 4,635,425 101.77 100.6 100.6 101.4 100.4 103.2 45,550 101.77 -1.85%
2022-01-14 0 102.5 102.5 103.0 101.1 103.8 48,200 4,946,280 102.62 102.5 102.5 103.0 101.1 103.8 48,200 102.62 -1.06%
2022-01-13 0 103.6 102.3 103.7 101.7 104.7 36,550 3,775,525 103.30 103.6 102.3 103.7 101.7 104.7 36,550 103.30 0.00%
2022-01-12 0 103.6 102.8 103.6 102.2 104.5 35,900 3,715,320 103.49 103.6 102.8 103.6 102.2 104.5 35,900 103.49 -0.96%
2022-01-11 0 104.6 103.2 104.6 102.6 105.0 46,700 4,866,800 104.21 104.6 103.2 104.6 102.6 105.0 46,700 104.21 0.10%
2022-01-10 0 104.5 104.0 104.7 101.4 105.7 48,000 5,020,840 104.60 104.5 104.0 104.7 101.4 105.7 48,000 104.60 1.16%
2022-01-07 0 103.3 102.0 103.2 100.7 103.7 43,500 4,474,055 102.85 103.3 102.0 103.2 100.7 103.7 43,500 102.85 1.57%
2022-01-06 0 101.7 100.5 101.7 100.1 102.7 37,150 3,766,865 101.40 101.7 100.5 101.7 100.1 102.7 37,150 101.40 -1.26%
2022-01-05 0 103.0 101.5 103.0 100.5 103.9 84,050 8,598,400 102.30 103.0 101.5 103.0 100.5 103.9 84,050 102.30 -0.68%
2022-01-04 0 103.7 102.7 103.7 101.6 104.4 63,350 6,549,095 103.38 103.7 102.7 103.7 101.6 104.4 63,350 103.38 -1.14%
2022-01-03 0 104.9 103.7 105.0 101.0 105.0 77,300 8,007,685 103.59 104.9 103.7 105.0 101.0 105.0 77,300 103.59 0.10%
2021-12-31 0 104.8 103.7 104.8 100.0 105.5 46,950 4,868,230 103.69 104.8 103.7 104.8 100.0 105.5 46,950 103.69 1.45%
2021-12-30 0 103.3 103.2 103.3 96.30 103.7 106,750 10,763,875 100.83 103.3 103.2 103.3 96.30 103.7 106,750 100.83 5.09%
2021-12-29 0 98.30 97.50 98.30 96.25 98.60 77,400 7,584,855 97.996 98.30 97.50 98.30 96.25 98.60 77,400 97.996 0.10%
2021-12-28 0 98.20 97.20 98.20 95.10 99.50 115,850 11,185,105 96.548 98.20 97.20 98.20 95.10 99.50 115,850 96.548 0.31%
2021-12-24 0 97.90 96.50 97.90 92.80 98.60 63,250 6,007,312 94.977 97.90 96.50 97.90 92.80 98.60 63,250 94.977 3.27%
2021-12-23 0 94.80 93.60 94.85 91.00 94.90 73,150 6,805,800 93.039 94.80 93.60 94.85 91.00 94.90 73,150 93.039 0.53%
2021-12-22 0 94.30 92.85 94.30 90.70 94.50 86,850 8,028,595 92.442 94.30 92.85 94.30 90.70 94.50 86,850 92.442 2.28%
2021-12-21 0 92.20 91.20 92.20 86.00 93.75 108,950 9,880,777 90.691 92.20 91.20 92.20 86.00 93.75 108,950 90.691 7.21%
2021-12-20 0 86.00 85.45 87.50 82.00 89.25 162,800 14,202,512 87.239 86.00 85.45 87.50 82.00 89.25 162,800 87.239 2.75%
2021-12-17 0 83.70 81.40 83.70 76.80 86.50 62,400 5,136,190 82.311 83.70 81.40 83.70 76.80 86.50 62,400 82.311 -3.74%
2021-12-16 0 86.95 85.30 86.95 80.25 88.50 64,850 5,391,810 83.143 86.95 85.30 86.95 80.25 88.50 64,850 83.143 -0.06%
2021-12-15 0 87.00 86.55 87.00 84.80 89.70 48,850 4,230,007 86.592 87.00 86.55 87.00 84.80 89.70 48,850 86.592 -3.06%
2021-12-14 0 89.75 87.30 89.80 87.35 90.25 49,250 4,378,637 88.906 89.75 87.30 89.80 87.35 90.25 49,250 88.906 -0.50%
2021-12-13 0 90.20 89.05 90.25 87.85 90.80 45,250 4,053,625 89.583 90.20 89.05 90.25 87.85 90.80 45,250 89.583 -0.22%
2021-12-10 0 90.40 89.35 90.40 89.05 91.20 35,550 3,204,612 90.144 90.40 89.35 90.40 89.05 91.20 35,550 90.144 -0.88%
2021-12-09 0 91.20 91.20 92.60 90.10 94.00 13,600 1,253,327 92.156 91.20 91.20 92.60 90.10 94.00 13,600 92.156 1.22%
2021-12-08 0 90.10 90.10 92.00 89.35 93.20 15,700 1,442,895 91.904 90.10 90.10 92.00 89.35 93.20 15,700 91.904 -2.28%
2021-12-07 0 92.20 92.20 92.35 89.40 92.50 14,150 1,289,802 91.152 92.20 92.20 92.35 89.40 92.50 14,150 91.152 3.02%
2021-12-06 0 89.50 87.50 89.60 82.05 91.80 19,100 1,677,910 87.849 89.50 87.50 89.60 82.05 91.80 19,100 87.849 -1.59%
2021-12-03 0 90.95 89.25 91.25 88.70 91.35 12,500 1,124,560 89.965 90.95 89.25 91.25 88.70 91.35 12,500 89.965 0.66%
2021-12-02 0 90.35 90.25 91.95 84.55 92.00 30,500 2,763,867 90.619 90.35 90.25 91.95 84.55 92.00 30,500 90.619 -1.36%
2021-12-01 0 91.60 91.00 91.70 82.30 91.70 36,350 3,255,670 89.565 91.60 91.00 91.70 82.30 91.70 36,350 89.565 4.09%
2021-11-30 0 88.00 87.90 88.00 86.85 89.50 22,050 1,946,522 88.278 88.00 87.90 88.00 86.85 89.50 22,050 88.278 1.03%
2021-11-29 0 87.10 87.05 88.70 82.05 88.90 26,700 2,303,550 86.275 87.10 87.05 88.70 82.05 88.90 26,700 86.275 1.04%
2021-11-26 0 86.20 86.20 86.55 81.00 88.05 22,000 1,890,212 85.919 86.20 86.20 86.55 81.00 88.05 22,000 85.919 0.12%
2021-11-25 0 86.10 85.85 86.30 80.75 86.20 38,600 3,268,712 84.682 86.10 85.85 86.30 80.75 86.20 38,600 84.682 7.76%
2021-11-24 0 79.90 79.05 79.50 73.70 80.45 20,750 1,604,146 77.308 79.90 79.05 79.50 73.70 80.45 20,750 77.308 8.41%
2021-11-23 0 73.70 73.70 73.85 73.30 77.90 16,150 1,200,870 74.357 73.70 73.70 73.85 73.30 77.90 16,150 74.357 -5.39%
2021-11-22 0 77.90 77.25 77.90 77.05 79.50 10,050 782,465 77.857 77.90 77.25 77.90 77.05 79.50 10,050 77.857 -2.38%
2021-11-19 0 79.80 78.95 79.85 78.30 80.75 7,750 614,720 79.319 79.80 78.95 79.85 78.30 80.75 7,750 79.319 0.82%
2021-11-18 0 79.15 79.05 79.85 78.05 80.85 18,250 1,452,287 79.577 79.15 79.05 79.85 78.05 80.85 18,250 79.577 -1.37%
2021-11-17 0 80.25 80.20 80.25 78.25 82.00 10,150 818,822 80.672 80.25 80.20 80.25 78.25 82.00 10,150 80.672 -0.25%
2021-11-16 0 80.45 80.40 80.45 77.15 81.65 8,386 671,204 80.039 80.45 80.40 80.45 77.15 81.65 8,386 80.039 2.48%
2021-11-15 0 78.50 77.95 78.50 76.95 81.75 15,350 1,230,428 80.158 78.50 77.95 78.50 76.95 81.75 15,350 80.158 -2.61%
2021-11-12 0 80.60 80.25 80.55 76.80 81.35 12,250 978,310 79.862 80.60 80.25 80.55 76.80 81.35 12,250 79.862 4.95%
2021-11-11 0 76.80 76.80 76.95 76.10 78.25 12,150 937,127 77.130 76.80 76.80 76.95 76.10 78.25 12,150 77.130 -0.58%
2021-11-10 0 77.25 76.60 77.45 75.80 78.00 10,200 783,040 76.769 77.25 76.60 77.45 75.80 78.00 10,200 76.769 1.98%
2021-11-09 0 75.75 73.75 75.75 72.00 77.30 11,200 832,930 74.369 75.75 73.75 75.75 72.00 77.30 11,200 74.369 3.84%
2021-11-08 0 72.95 72.50 72.95 70.30 72.95 15,700 1,116,480 71.113 72.95 72.50 72.95 70.30 72.95 15,700 71.113 0.14%
2021-11-05 0 72.85 72.85 73.00 71.40 78.70 23,000 1,715,195 74.574 72.85 72.85 73.00 71.40 78.70 23,000 74.574 -2.80%
2021-11-04 0 74.95 74.80 74.95 74.50 77.10 22,700 1,705,979 75.153 74.95 74.80 74.95 74.50 77.10 22,700 75.153 -2.35%
2021-11-03 0 76.75 76.60 76.70 76.00 81.45 16,600 1,304,742 78.599 76.75 76.60 76.70 76.00 81.45 16,600 78.599 -2.85%
2021-11-02 0 79.00 79.00 79.10 79.00 86.45 39,950 3,282,342 82.161 79.00 79.00 79.10 79.00 86.45 39,950 82.161 -8.19%
2021-11-01 0 86.05 86.05 86.10 85.90 90.35 28,000 2,414,480 86.231 86.05 86.05 86.10 85.90 90.35 28,000 86.231 -4.76%
2021-10-29 0 90.35 90.30 90.85 89.50 99.95 8,850 812,505 91.809 90.35 90.30 90.85 89.50 99.95 8,850 91.808 0.44%
2021-10-28 0 89.95 89.50 90.00 89.50 93.60 21,950 1,990,125 90.666 89.95 89.50 90.00 89.50 93.60 21,950 90.666 -2.44%
2021-10-27 0 92.20 92.20 92.25 92.20 96.85 19,200 1,792,662 93.368 92.20 92.20 92.25 92.20 96.85 19,200 93.368 -4.60%
2021-10-26 0 96.65 96.65 96.70 96.00 101.8 14,450 1,428,035 98.826 96.65 96.65 96.70 96.00 101.8 14,450 98.826 -1.53%
2021-10-25 0 98.15 98.10 98.20 98.00 100.3 9,100 900,797 98.989 98.15 98.10 98.20 98.00 100.3 9,100 98.989 -2.05%
2021-10-22 0 100.2 100.0 100.3 98.00 101.3 11,700 1,172,072 100.18 100.2 100.0 100.3 98.00 101.3 11,700 100.18 -0.10%
2021-10-21 0 100.3 100.3 100.9 100.1 101.2 9,400 943,710 100.39 100.3 100.3 100.9 100.1 101.2 9,400 100.39 -0.89%
2021-10-20 0 101.2 101.2 101.8 100.0 102.7 13,750 1,391,995 101.24 101.2 101.2 101.8 100.0 102.7 13,750 101.24 -2.60%
2021-10-19 0 103.9 103.9 104.4 100.0 105.5 13,850 1,435,525 103.65 103.9 103.9 104.4 100.0 105.5 13,850 103.65 2.77%
2021-10-18 0 101.1 99.85 101.1 97.00 101.1 15,000 1,486,955 99.130 101.1 99.85 101.1 97.00 101.1 15,000 99.130 0.00%
2021-10-15 0 101.1 100.4 101.6 99.85 103.2 11,150 1,123,937 100.80 101.1 100.4 101.6 99.85 103.2 11,150 100.80 -2.03%
2021-10-12 0 103.2 103.2 103.7 102.5 103.8 3,500 361,300 103.23 103.2 103.2 103.7 102.5 103.8 3,500 103.23 -0.58%
2021-10-11 0 103.8 103.8 103.9 103.0 106.4 11,400 1,188,120 104.22 103.8 103.8 103.9 103.0 106.4 11,400 104.22 -2.54%
2021-10-08 0 106.5 106.4 106.5 104.8 107.1 10,186 1,081,567 106.18 106.5 106.4 106.5 104.8 107.1 10,186 106.18 1.33%
2021-10-07 0 105.1 105.1 105.9 102.6 107.2 5,300 555,200 104.75 105.1 105.1 105.9 102.6 107.2 5,300 104.75 -0.47%
2021-10-06 0 105.6 105.6 106.5 105.4 107.7 3,900 414,305 106.23 105.6 105.6 106.5 105.4 107.7 3,900 106.23 0.00%
2021-10-05 0 105.6 105.6 106.9 104.4 111.0 14,650 1,555,685 106.19 105.6 105.6 106.9 104.4 111.0 14,650 106.19 -5.71%
2021-10-04 0 112.0 112.0 112.5 112.0 116.1 13,900 1,575,315 113.33 112.0 112.0 112.5 112.0 116.1 13,900 113.33 -8.20%
2021-09-30 0 122.0 121.0 122.0 103.1 123.0 66,050 7,609,920 115.21 122.0 121.0 122.0 103.1 123.0 66,050 115.21 10.01%
2021-09-29 0 110.9 110.3 110.9 105.8 113.0 24,750 2,702,995 109.21 110.9 110.3 110.9 105.8 113.0 24,750 109.21 -2.63%
2021-09-28 0 113.9 109.0 113.9 99.60 115.1 39,250 4,149,965 105.73 113.9 109.0 113.9 99.60 115.1 39,250 105.73 13.79%
2021-09-27 0 100.1 100.0 100.2 95.30 100.1 20,400 1,985,260 97.317 100.1 100.0 100.2 95.30 100.1 20,400 97.317 5.04%
2021-09-24 0 95.30 95.30 95.55 95.00 100.5 20,900 2,021,487 96.722 95.30 95.30 95.55 95.00 100.5 20,900 96.722 -5.17%
2021-09-23 0 100.5 99.80 100.5 98.40 109.0 23,250 2,348,230 101.00 100.5 99.80 100.5 98.40 109.0 23,250 101.00 -0.30%
2021-09-21 0 100.8 101.0 101.6 95.05 102.4 11,900 1,190,020 100.00 100.8 101.0 101.6 95.05 102.4 11,900 100.00 2.34%
2021-09-20 0 98.50 98.50 98.75 98.40 104.0 32,550 3,242,167 99.606 98.50 98.50 98.75 98.40 104.0 32,550 99.606 -5.29%
2021-09-17 0 104.0 104.0 104.4 102.0 105.9 21,650 2,263,190 104.54 104.0 104.0 104.4 102.0 105.9 21,650 104.54 0.78%
2021-09-16 0 103.2 103.2 103.5 102.0 113.7 67,900 7,177,735 105.71 103.2 103.2 103.5 102.0 113.7 67,900 105.71 -9.23%
2021-09-15 0 113.7 113.6 113.7 112.3 124.4 84,750 9,908,550 116.92 113.7 113.6 113.7 112.3 124.4 84,750 116.92 -7.64%
2021-09-14 0 123.1 123.1 123.7 121.9 127.9 36,500 4,533,175 124.20 123.1 123.1 123.7 121.9 127.9 36,500 124.20 -4.35%
2021-09-13 0 128.7 128.6 128.9 125.0 136.3 49,700 6,469,005 130.16 128.7 128.6 128.9 125.0 136.3 49,700 130.16 -6.74%
2021-09-10 0 138.0 138.0 138.3 137.7 144.4 65,250 9,252,230 141.80 138.0 138.0 138.3 137.7 144.4 65,250 141.80 0.00%
2021-09-09 0 138.0 138.0 138.9 136.1 147.5 142,600 20,537,930 144.02 138.0 138.0 138.9 136.1 147.5 142,600 144.02 -5.35%
2021-09-08 0 145.8 145.8 146.0 141.1 146.5 196,150 28,531,220 145.46 145.8 145.8 146.0 141.1 146.5 196,150 145.46 2.32%
2021-09-07 0 142.5 141.2 142.5 140.7 144.5 60,450 8,590,880 142.12 142.5 141.2 142.5 140.7 144.5 60,450 142.12 -0.49%
2021-09-06 0 143.2 143.1 143.2 139.1 145.0 157,750 22,411,250 142.07 143.2 143.1 143.2 139.1 145.0 157,750 142.07 0.85%
2021-09-03 0 142.0 141.9 142.8 132.2 146.4 327,800 46,918,095 143.13 142.0 141.9 142.8 132.2 146.4 327,800 143.13 4.80%
2021-09-02 0 135.5 135.5 136.0 127.7 142.0 307,100 42,391,793 138.04 135.5 135.5 136.0 127.7 142.0 307,100 138.04 4.23%
2021-09-01 0 130.0 130.0 130.3 129.2 132.8 83,500 10,920,450 130.78 130.0 130.0 130.3 129.2 132.8 83,500 130.78 -1.22%
2021-08-31 0 131.6 131.6 131.8 128.1 132.1 116,300 15,155,365 130.31 131.6 131.6 131.8 128.1 132.1 116,300 130.31 2.73%
2021-08-30 0 128.1 128.1 128.8 123.0 133.1 216,200 27,933,875 129.20 128.1 128.1 128.8 123.0 133.1 216,200 129.20 4.32%
2021-08-27 0 122.8 122.8 122.9 122.0 125.8 122,150 15,047,300 123.19 122.8 122.8 122.9 122.0 125.8 122,150 123.19 0.00%
2021-08-26 0 122.8 122.5 122.8 121.5 126.9 113,650 13,971,570 122.94 122.8 122.5 122.8 121.5 126.9 113,650 122.94 -1.76%
2021-08-25 0 125.0 124.8 125.0 122.2 126.7 127,150 15,816,050 124.39 125.0 124.8 125.0 122.2 126.7 127,150 124.39 0.00%
2021-08-24 0 125.0 125.0 125.2 120.1 127.2 263,750 32,649,095 123.79 125.0 125.0 125.2 120.1 127.2 263,750 123.79 2.46%
2021-08-23 0 122.0 122.0 122.1 119.0 127.5 503,150 61,653,005 122.53 122.0 122.0 122.1 119.0 127.5 503,150 122.53 -5.43%
2021-08-20 0 129.0 128.0 129.0 127.8 143.8 2,053,800 281,742,105 137.18 129.0 128.0 129.0 127.8 143.8 2,053,800 137.18

Webb-site Database - Powered By Linux Group

Back to top