Global X Asia Pacific High Divident Yield ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03116  2022-07-27    
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
2026-03-27 0 97.10 95.00 104.0 97.10 97.14 250 24,277 97.108 97.10 95.00 104.0 97.10 97.14 250 97.108 -0.33%
2026-03-26 0 97.42 96.00 104.0 - - 0 0 - 97.42 96.00 104.0 - - 0 - -0.49%
2026-03-25 0 97.90 96.00 104.0 96.86 98.02 900 88,010 97.789 97.90 96.00 104.0 96.86 98.02 900 97.789 1.07%
2026-03-24 0 97.90 97.90 98.50 96.96 98.70 750 73,324 97.765 96.86 96.86 97.45 95.93 97.65 758 96.727 3.71%
2026-03-23 0 94.40 94.42 95.50 94.34 98.90 7,350 702,770 95.615 93.40 93.42 94.49 93.34 97.85 7,429 94.599 -4.55%
2026-03-20 0 98.90 98.90 100.2 98.90 98.90 600 59,340 98.900 97.85 97.85 99.09 97.85 97.85 606 97.849 0.00%
2026-03-19 0 98.90 98.90 105.0 97.28 99.96 2,200 218,236 99.198 97.85 97.85 103.9 96.25 98.90 2,224 98.144 -2.56%
2026-03-18 0 101.5 99.00 102.0 99.00 102.0 7,650 763,269 99.774 100.4 97.95 100.9 97.95 100.9 7,732 98.714 2.53%
2026-03-17 0 99.00 97.00 99.02 98.50 99.02 2,650 261,934 98.843 97.95 95.97 97.97 97.45 97.97 2,678 97.793 1.39%
2026-03-16 0 97.64 97.60 98.50 97.32 97.50 1,050 102,366 97.491 96.60 96.56 97.45 96.29 96.46 1,061 96.456 0.14%
2026-03-13 0 97.50 97.46 97.56 97.50 98.00 650 63,421 97.571 96.46 96.42 96.52 96.46 96.96 657 96.534 -0.67%
2026-03-12 0 98.16 97.50 98.60 97.52 98.30 850 83,029 97.681 97.12 96.46 97.55 96.48 97.26 859 96.644 -0.45%
2026-03-11 0 98.60 98.60 - 97.84 100.0 2,000 197,248 98.624 97.55 97.55 - 96.80 98.94 2,021 97.576 0.51%
2026-03-10 0 98.10 97.10 101.0 97.00 98.10 4,132 402,508 97.412 97.06 96.07 99.93 95.97 97.06 4,176 96.378 2.72%
2026-03-09 0 95.50 95.28 95.50 93.90 97.00 6,600 627,729 95.111 94.49 94.27 94.49 92.90 95.97 6,671 94.100 -2.65%
2026-03-06 0 98.10 98.10 99.18 97.66 97.66 650 63,479 97.660 97.06 97.06 98.13 96.62 96.62 657 96.623 0.66%
2026-03-05 0 97.46 97.46 101.0 97.46 99.18 2,900 283,839 97.876 96.42 96.42 99.93 96.42 98.13 2,931 96.836 -0.55%
2026-03-04 0 98.00 98.00 99.00 98.00 99.00 1,850 182,850 98.838 96.96 96.96 97.95 96.96 97.95 1,870 97.788 -1.01%
2026-03-03 0 99.00 99.00 100.6 99.00 101.2 3,800 379,467 99.860 97.95 97.95 99.53 97.95 100.1 3,841 98.799 -2.17%
2026-03-02 0 101.2 101.2 101.9 101.2 102.0 1,700 172,587 101.52 100.1 100.1 100.8 100.1 100.9 1,718 100.44 -0.78%
2026-02-27 0 102.0 101.5 102.7 102.0 102.3 5,050 516,037 102.19 100.9 100.4 101.6 100.9 101.2 5,104 101.10 -0.15%
2026-02-26 0 102.2 102.2 102.7 - - 0 0 - 101.1 101.1 101.6 - - 0 - 0.10%
2026-02-25 0 102.1 101.5 102.7 102.1 104.0 2,250 230,590 102.48 101.0 100.4 101.6 101.0 102.9 2,274 101.40 0.69%
2026-02-24 0 101.4 100.7 105.0 99.90 103.0 5,350 536,652 100.31 100.3 99.58 103.9 98.84 101.9 5,407 99.243 1.35%
2026-02-23 0 100.0 98.78 100.0 99.98 100.0 750 74,990 99.987 98.94 97.73 98.94 98.92 98.94 758 98.924 1.24%
2026-02-20 0 98.78 98.78 - - - 0 0 - 97.73 97.73 - - - 0 - 0.45%
2026-02-16 0 98.34 98.32 - 98.34 98.34 50 4,917 98.340 97.30 97.28 - 97.30 97.30 51 97.295 0.10%
2026-02-13 0 98.24 98.10 - 98.00 100.0 2,900 286,714 98.867 97.20 97.06 - 96.96 98.94 2,931 97.817 -1.76%
2026-02-12 0 100.0 98.80 - 99.90 100.0 2,200 219,800 99.909 98.94 97.75 - 98.84 98.94 2,224 98.848 1.21%
2026-02-11 0 98.80 98.12 98.80 98.00 98.80 1,050 102,940 98.038 97.75 97.08 97.75 96.96 97.75 1,061 96.997 1.33%
2026-02-10 0 97.50 97.44 98.00 97.04 97.82 332 32,420 97.651 96.46 96.40 96.96 96.01 96.78 336 96.613 0.49%
2026-02-09 0 97.02 96.12 97.04 95.52 97.02 600 57,725 96.208 95.99 95.10 96.01 94.51 95.99 606 95.186 1.57%
2026-02-06 0 95.52 95.50 97.04 95.50 96.10 3,950 378,155 95.735 94.51 94.49 96.01 94.49 95.08 3,992 94.718 -0.62%
2026-02-05 0 96.12 96.10 97.04 95.50 97.02 12,700 1,225,079 96.463 95.10 95.08 96.01 94.49 95.99 12,836 95.438 0.42%
2026-02-04 0 95.72 95.24 97.00 95.20 95.24 2,250 214,202 95.201 94.70 94.23 95.97 94.19 94.23 2,274 94.190 0.55%
2026-02-03 0 95.20 94.00 95.20 93.92 95.20 3,400 323,324 95.095 94.19 93.00 94.19 92.92 94.19 3,437 94.085 1.80%
2026-02-02 0 93.52 93.52 94.08 93.50 94.74 6,550 616,036 94.051 92.53 92.53 93.08 92.51 93.73 6,620 93.052 -1.56%
2026-01-30 0 95.00 94.80 97.02 94.80 96.00 4,150 394,736 95.117 93.99 93.79 95.99 93.79 94.98 4,195 94.107 -1.27%
2026-01-29 0 96.22 96.10 96.50 96.00 96.96 6,950 669,629 96.350 95.20 95.08 95.47 94.98 95.93 7,025 95.326 -0.54%
2026-01-28 0 96.74 95.60 97.00 95.42 97.00 4,650 445,800 95.871 95.71 94.58 95.97 94.41 95.97 4,700 94.853 1.38%
2026-01-27 0 95.42 95.00 95.42 94.90 95.50 4,050 385,400 95.161 94.41 93.99 94.41 93.89 94.49 4,093 94.150 0.44%
2026-01-26 0 95.00 94.08 95.40 95.00 95.42 1,450 137,630 94.917 93.99 93.08 94.39 93.99 94.41 1,466 93.909 1.19%
2026-01-23 0 93.88 93.88 94.00 - - 0 0 - 92.88 92.88 93.00 - - 0 - 0.02%
2026-01-22 0 93.86 93.34 93.96 93.98 94.02 2,100 197,360 93.981 92.86 92.35 92.96 92.98 93.02 2,123 92.983 -0.17%
2026-01-21 0 94.02 92.50 94.02 93.00 94.18 3,800 354,351 93.250 93.02 91.52 93.02 92.01 93.18 3,841 92.260 1.29%
2026-01-20 0 92.82 92.50 92.90 92.82 92.82 850 78,897 92.820 91.83 91.52 91.91 91.83 91.83 859 91.834 -0.09%
2026-01-19 0 92.90 92.50 93.02 92.50 93.08 3,100 288,078 92.928 91.91 91.52 92.03 91.52 92.09 3,133 91.941 -0.15%
2026-01-16 0 93.04 92.50 93.10 92.18 93.06 900 83,594 92.882 92.05 91.52 92.11 91.20 92.07 910 91.896 1.11%
2026-01-15 0 92.02 92.02 93.10 91.86 92.02 550 50,583 91.969 91.04 91.04 92.11 90.88 91.04 556 90.992 0.68%
2026-01-14 0 91.40 91.10 91.86 91.00 91.00 50 4,550 91.000 90.43 90.13 90.88 90.03 90.03 51 90.033 0.44%
2026-01-13 0 91.00 90.30 91.86 91.00 91.48 3,300 301,486 91.359 90.03 89.34 90.88 90.03 90.51 3,335 90.389 0.51%
2026-01-09 0 90.54 90.20 90.54 90.54 90.64 813 73,652 90.593 89.58 89.24 89.58 89.58 89.68 822 89.630 0.49%
2026-01-08 0 90.10 90.10 90.28 90.10 90.46 10,000 903,064 90.306 89.14 89.14 89.32 89.14 89.50 10,107 89.347 -0.66%
2026-01-07 0 90.70 89.88 90.60 89.66 90.70 7,950 714,724 89.902 89.74 88.93 89.64 88.71 89.74 8,035 88.947 0.60%
2026-01-06 0 90.16 89.66 90.16 89.66 90.28 350 31,553 90.151 89.20 88.71 89.20 88.71 89.32 354 89.194 1.12%
2026-01-05 0 89.16 89.14 89.50 88.90 89.82 2,300 204,799 89.043 88.21 88.19 88.55 87.96 88.87 2,325 88.097 -1.04%
2025-12-31 0 90.10 89.58 90.34 90.34 90.34 1,000 90,340 90.340 89.14 88.63 89.38 89.38 89.38 1,011 89.380 0.54%
2025-12-30 0 89.62 89.60 89.62 89.60 90.28 1,300 117,046 90.035 88.67 88.65 88.67 88.65 89.32 1,314 89.079 -1.26%
2025-12-29 0 90.76 89.70 90.86 90.14 91.02 3,100 280,602 90.517 89.80 88.75 89.89 89.18 90.05 3,133 89.555 0.69%
2025-12-24 0 90.14 90.14 91.04 - - 0 0 - 89.18 89.18 90.07 - - 0 - 0.00%
2025-12-23 0 90.14 90.14 91.04 89.94 90.14 1,150 103,651 90.131 89.18 89.18 90.07 88.98 89.18 1,162 89.174 0.24%
2025-12-22 0 89.92 89.50 89.92 89.00 90.00 4,300 383,118 89.097 88.96 88.55 88.96 88.05 89.04 4,346 88.151 -0.09%
2025-12-19 0 91.04 91.04 92.46 - - 0 0 - 89.04 89.04 90.43 - - 0 - 0.07%
2025-12-18 0 90.98 90.36 92.48 90.00 90.94 1,100 99,577 90.525 88.99 88.38 90.45 88.03 88.95 1,125 88.540 0.80%
2025-12-17 0 90.26 90.26 92.48 90.24 90.26 4,650 419,704 90.259 88.28 88.28 90.45 88.26 88.28 4,754 88.280 -1.05%
2025-12-16 0 91.22 91.22 91.30 91.20 91.20 750 68,400 91.200 89.22 89.22 89.30 89.20 89.20 767 89.200 -0.07%
2025-12-15 0 91.28 91.28 91.50 91.12 91.30 4,550 415,117 91.235 89.28 89.28 89.49 89.12 89.30 4,652 89.234 -0.02%
2025-12-12 0 91.30 91.30 91.40 91.00 91.40 350 31,930 91.229 89.30 89.30 89.40 89.00 89.40 358 89.228 0.33%
2025-12-11 0 91.00 90.50 92.00 91.00 91.00 2,850 259,400 91.018 89.00 88.52 89.98 89.00 89.00 2,914 89.022 0.78%
2025-12-10 0 90.30 90.24 91.00 90.30 90.48 800 72,375 90.469 88.32 88.26 89.00 88.32 88.50 818 88.485 -0.20%
2025-12-09 0 90.48 90.30 92.00 90.48 90.48 1,412 127,766 90.486 88.50 88.32 89.98 88.50 88.50 1,444 88.502 0.00%
2025-12-08 0 90.48 90.48 90.78 90.48 90.76 1,800 163,137 90.632 88.50 88.50 88.79 88.50 88.77 1,840 88.645 -0.33%
2025-12-05 0 90.78 90.78 91.00 90.58 90.78 1,650 149,480 90.594 88.79 88.79 89.00 88.59 88.79 1,687 88.608 0.00%
2025-12-04 0 90.78 90.78 91.00 90.40 90.80 650 58,895 90.608 88.79 88.79 89.00 88.42 88.81 665 88.621 0.44%
2025-12-03 0 90.38 90.32 91.00 90.38 90.38 150 13,557 90.380 88.40 88.34 89.00 88.40 88.40 153 88.398 0.00%
2025-12-02 0 90.38 90.30 90.38 90.48 90.48 150 13,572 90.480 88.40 88.32 88.40 88.50 88.50 153 88.496 0.09%
2025-12-01 0 90.30 89.90 91.00 90.50 90.90 100 9,070 90.700 88.32 87.93 89.00 88.52 88.91 102 88.711 -0.66%
2025-11-28 0 90.90 90.00 90.90 91.00 91.00 50 4,550 91.000 88.91 88.03 88.91 89.00 89.00 51 89.005 1.00%
2025-11-27 0 90.00 89.82 91.00 90.00 90.52 1,000 90,260 90.260 88.03 87.85 89.00 88.03 88.54 1,022 88.281 1.17%
2025-11-26 0 88.96 88.78 91.00 - - 0 0 - 87.01 86.83 89.00 - - 0 - 0.41%
2025-11-25 0 88.60 88.00 91.00 88.46 89.70 2,200 196,535 89.334 86.66 86.07 89.00 86.52 87.73 2,249 87.375 -0.45%
2025-11-24 0 89.00 88.14 92.80 88.12 89.50 800 71,340 89.175 87.05 86.21 90.77 86.19 87.54 818 87.220 1.02%
2025-11-21 0 88.10 88.00 89.36 88.06 89.00 1,900 168,070 88.458 86.17 86.07 87.40 86.13 87.05 1,943 86.518 -1.41%
2025-11-20 0 89.36 89.00 92.80 89.30 89.72 500 44,761 89.522 87.40 87.05 90.77 87.34 87.75 511 87.559 -0.60%
2025-11-19 0 89.90 89.18 89.90 89.60 89.90 1,250 112,245 89.796 87.93 87.22 87.93 87.64 87.93 1,278 87.827 0.13%
2025-11-18 0 89.78 89.68 90.00 89.70 91.06 4,200 377,624 89.911 87.81 87.71 88.03 87.73 89.06 4,294 87.939 -1.41%
2025-11-17 0 91.06 91.06 92.80 91.00 91.34 600 54,617 91.028 89.06 89.06 90.77 89.00 89.34 613 89.033 -0.70%
2025-11-14 0 91.70 91.00 92.80 91.70 91.70 50 4,585 91.700 89.69 89.00 90.77 89.69 89.69 51 89.689 0.00%
2025-11-13 0 91.70 91.00 92.80 91.56 92.74 1,300 119,788 92.145 89.69 89.00 90.77 89.55 90.71 1,329 90.124 -0.71%
2025-11-12 0 92.36 91.88 92.80 91.50 92.30 2,000 184,048 92.024 90.33 89.87 90.77 89.49 90.28 2,045 90.006 1.16%
2025-11-11 0 91.30 91.30 91.50 91.30 91.50 1,412 128,946 91.322 89.30 89.30 89.49 89.30 89.49 1,444 89.319 -0.22%
2025-11-10 0 91.50 91.46 91.50 90.02 91.50 850 77,405 91.065 89.49 89.45 89.49 88.05 89.49 869 89.068 1.06%
2025-11-07 0 90.54 90.46 91.80 - - 0 0 - 88.55 88.48 89.79 - - 0 - 0.15%
2025-11-06 0 90.40 90.28 91.80 90.30 90.30 50 4,515 90.300 88.42 88.30 89.79 88.32 88.32 51 88.320 0.40%
2025-11-05 0 90.04 90.04 91.80 89.90 90.40 6,550 589,775 90.042 88.07 88.07 89.79 87.93 88.42 6,697 88.068 -0.42%
2025-11-04 0 90.42 90.40 90.46 90.42 91.20 3,400 308,612 90.768 88.44 88.42 88.48 88.44 89.20 3,476 88.778 -0.86%
2025-11-03 0 91.20 91.16 91.46 91.20 91.90 1,850 169,560 91.654 89.20 89.16 89.45 89.20 89.89 1,891 89.645 -0.76%
2025-10-31 0 91.90 90.70 91.90 90.34 91.92 5,600 511,077 91.264 89.89 88.71 89.89 88.36 89.90 5,726 89.263 1.32%
2025-10-30 0 90.70 90.70 92.00 90.40 91.98 300 27,388 91.293 88.71 88.71 89.98 88.42 89.96 307 89.292 -0.44%
2025-10-28 0 91.10 91.00 94.60 91.10 92.10 1,200 110,033 91.694 89.10 89.00 92.53 89.10 90.08 1,227 89.684 -1.09%
2025-10-27 0 92.10 91.00 94.60 91.88 93.20 13,500 1,252,107 92.749 90.08 89.00 92.53 89.87 91.16 13,803 90.715 0.61%
2025-10-24 0 91.54 91.54 92.80 91.54 91.62 200 18,312 91.560 89.53 89.53 90.77 89.53 89.61 204 89.553 -0.09%
2025-10-23 0 91.62 91.60 91.80 91.58 91.58 100 9,158 91.580 89.61 89.59 89.79 89.57 89.57 102 89.572 0.04%
2025-10-22 0 91.58 91.00 93.40 91.58 92.00 550 50,484 91.789 89.57 89.00 91.35 89.57 89.98 562 89.777 -0.46%
2025-10-21 0 92.00 92.00 92.40 92.00 92.00 700 64,400 92.000 89.98 89.98 90.37 89.98 89.98 716 89.983 0.22%
2025-10-20 0 91.80 90.28 91.80 91.88 91.88 350 32,142 91.834 89.79 88.30 89.79 89.87 89.87 358 89.821 1.71%
2025-10-17 0 90.26 90.26 90.84 90.26 90.28 1,150 103,807 90.267 88.28 88.28 88.85 88.28 88.30 1,176 88.288 -1.68%
2025-10-16 0 91.80 90.56 91.80 90.10 91.80 3,850 352,911 91.665 89.79 88.57 89.79 88.12 89.79 3,936 89.655 1.89%
2025-10-15 0 90.10 90.10 91.24 89.92 92.24 850 77,405 91.065 88.12 88.12 89.24 87.95 90.22 869 89.068 -0.31%
2025-10-14 0 90.38 90.38 91.06 90.30 97.00 2,500 230,032 92.013 88.40 88.40 89.06 88.32 94.87 2,556 89.995 0.42%
2025-10-13 0 90.00 90.00 91.64 90.00 90.88 4,250 383,127 90.148 88.03 88.03 89.63 88.03 88.89 4,345 88.171 0.00%
2025-10-10 0 90.00 89.20 91.42 90.00 90.88 3,950 356,275 90.196 88.03 87.24 89.42 88.03 88.89 4,039 88.219 -0.97%
2025-10-09 0 90.88 90.88 91.00 90.46 91.86 2,112 192,138 90.974 88.89 88.89 89.00 88.48 89.85 2,159 88.980 -0.68%
2025-10-08 0 91.50 91.00 91.50 90.78 91.58 2,000 182,303 91.152 89.49 89.00 89.49 88.79 89.57 2,045 89.153 0.22%
2025-10-06 0 91.30 91.30 91.86 91.00 91.30 2,000 182,169 91.085 89.30 89.30 89.85 89.00 89.30 2,045 89.087 0.24%
2025-10-03 0 91.08 91.08 91.84 91.08 91.86 500 45,793 91.586 89.08 89.08 89.83 89.08 89.85 511 89.578 -0.85%
2025-10-02 0 91.86 91.86 91.98 91.86 91.86 150 13,779 91.860 89.85 89.85 89.96 89.85 89.85 153 89.846 0.00%
2025-09-30 0 91.86 91.82 - 91.82 91.88 300 27,522 91.740 89.85 89.81 - 89.81 89.87 307 89.729 -0.56%
2025-09-29 0 92.38 90.48 93.50 90.72 95.02 6,650 616,647 92.729 90.35 88.50 91.45 88.73 92.94 6,799 90.696 2.30%
2025-09-26 0 90.30 90.10 91.68 90.08 91.54 3,100 280,987 90.641 88.32 88.12 89.67 88.10 89.53 3,169 88.654 -0.79%
2025-09-25 0 91.02 91.02 - 91.02 91.84 1,000 91,558 91.558 89.02 89.02 - 89.02 89.83 1,022 89.551 -0.55%
2025-09-24 0 91.52 91.50 - 91.52 92.74 2,400 221,471 92.280 89.51 89.49 - 89.51 90.71 2,454 90.256 0.02%
2025-09-23 0 92.54 92.50 - 92.20 92.70 1,450 134,051 92.449 89.49 89.46 - 89.17 89.65 1,499 89.406 -0.17%
2025-09-22 0 92.70 92.50 93.00 92.56 92.78 550 50,990 92.709 89.65 89.46 89.94 89.51 89.73 569 89.657 -0.32%
2025-09-19 0 93.00 92.84 - 93.00 93.00 1,100 102,300 93.000 89.94 89.78 - 89.94 89.94 1,137 89.939 -0.32%
2025-09-18 0 93.30 93.30 93.48 93.00 93.40 2,050 191,286 93.310 90.23 90.23 90.40 89.94 90.33 2,120 90.239 -0.04%
2025-09-17 0 93.34 92.78 93.50 92.80 93.50 3,750 349,479 93.194 90.27 89.73 90.42 89.75 90.42 3,878 90.127 -0.13%
2025-09-16 0 93.46 93.46 - 93.30 93.58 2,350 219,547 93.424 90.38 90.38 - 90.23 90.50 2,430 90.349 0.28%
2025-09-15 0 93.20 92.98 93.30 92.90 93.00 800 74,344 92.930 90.13 89.92 90.23 89.84 89.94 827 89.871 0.06%
2025-09-12 0 93.14 92.96 93.50 92.90 93.50 500 46,576 93.152 90.07 89.90 90.42 89.84 90.42 517 90.086 0.28%
2025-09-11 0 92.88 92.72 93.36 93.06 93.14 500 46,562 93.124 89.82 89.67 90.29 90.00 90.07 517 90.059 -0.28%
2025-09-10 0 93.14 92.92 93.30 92.50 93.14 400 37,132 92.830 90.07 89.86 90.23 89.46 90.07 414 89.774 0.67%
2025-09-09 0 92.52 90.08 92.52 92.48 92.88 2,762 255,613 92.546 89.47 87.11 89.47 89.44 89.82 2,856 89.500 0.43%
2025-09-08 0 92.12 91.86 93.02 91.68 92.12 1,850 169,780 91.773 89.09 88.84 89.96 88.66 89.09 1,913 88.752 0.70%
2025-09-05 0 91.48 91.36 92.04 91.40 91.42 100 9,141 91.410 88.47 88.35 89.01 88.39 88.41 103 88.401 0.66%
2025-09-04 0 90.88 90.80 92.04 90.88 90.88 100 9,088 90.880 87.89 87.81 89.01 87.89 87.89 103 87.888 0.00%
2025-09-03 0 90.88 90.50 90.88 90.88 91.88 2,450 222,988 91.016 87.89 87.52 87.89 87.89 88.86 2,533 88.020 -0.15%
2025-09-02 0 91.02 91.00 92.04 91.02 91.02 50 4,551 91.020 88.02 88.00 89.01 88.02 88.02 52 88.024 0.00%
2025-09-01 0 91.02 89.86 93.02 91.02 92.00 2,000 182,682 91.341 88.02 86.90 89.96 88.02 88.97 2,068 88.334 -0.74%
2025-08-29 0 91.70 88.10 92.00 91.70 92.10 1,100 100,890 91.718 88.68 85.20 88.97 88.68 89.07 1,137 88.699 -0.43%
2025-08-28 0 92.10 91.16 92.16 92.10 92.20 850 78,330 92.153 89.07 88.16 89.13 89.07 89.17 879 89.120 1.21%
2025-08-27 0 91.00 90.90 92.00 91.00 91.58 400 36,429 91.073 88.00 87.91 88.97 88.00 88.57 414 88.075 0.00%
2025-08-26 0 91.00 91.00 91.88 91.00 91.80 1,850 169,479 91.610 88.00 88.00 88.86 88.00 88.78 1,913 88.595 -1.52%
2025-08-25 0 92.40 92.40 92.50 92.28 92.98 6,000 553,972 92.329 89.36 89.36 89.46 89.24 89.92 6,204 89.289 0.76%
2025-08-22 0 91.70 91.00 91.70 91.72 92.40 1,000 92,068 92.068 88.68 88.00 88.68 88.70 89.36 1,034 89.037 -0.02%
2025-08-21 0 91.72 91.08 93.02 91.46 92.14 6,050 556,349 91.959 88.70 88.08 89.96 88.45 89.11 6,256 88.931 0.90%
2025-08-20 0 90.90 90.82 91.98 90.00 91.94 8,650 786,594 90.936 87.91 87.83 88.95 87.04 88.91 8,944 87.942 0.18%
2025-08-19 0 90.74 90.68 93.02 90.74 92.20 10,300 935,135 90.790 87.75 87.70 89.96 87.75 89.17 10,651 87.801 -1.13%
2025-08-18 0 91.78 90.60 91.96 91.72 92.08 300 27,561 91.870 88.76 87.62 88.93 88.70 89.05 310 88.846 0.31%
2025-08-15 0 91.50 91.40 93.02 91.42 92.46 1,700 156,081 91.812 88.49 88.39 89.96 88.41 89.42 1,758 88.790 -0.61%
2025-08-14 0 92.06 92.06 92.88 91.96 92.64 5,150 475,040 92.241 89.03 89.03 89.82 88.93 89.59 5,325 89.204 -0.58%
2025-08-13 0 92.60 92.00 92.60 91.40 92.80 500 45,960 91.920 89.55 88.97 89.55 88.39 89.75 517 88.894 1.34%
2025-08-12 0 91.38 91.20 93.00 90.82 91.80 2,800 254,590 90.925 88.37 88.20 89.94 87.83 88.78 2,895 87.932 0.22%
2025-08-11 0 91.18 91.18 93.02 91.14 92.18 1,050 96,081 91.506 88.18 88.18 89.96 88.14 89.15 1,086 88.494 0.55%
2025-08-08 0 90.68 90.68 91.70 90.64 90.64 100 9,064 90.640 87.70 87.70 88.68 87.66 87.66 103 87.656 -1.16%
2025-08-07 0 91.74 90.00 93.02 91.74 93.04 2,050 188,170 91.790 88.72 87.04 89.96 88.72 89.98 2,120 88.769 0.61%
2025-08-06 0 91.18 90.02 - 91.10 91.22 400 36,471 91.178 88.18 87.06 - 88.10 88.22 414 88.176 -0.04%
2025-08-05 0 91.22 90.00 91.22 91.22 92.52 1,550 142,002 91.614 88.22 87.04 88.22 88.22 89.47 1,603 88.599 1.58%
2025-08-04 0 89.80 88.68 89.80 88.74 90.48 10,450 942,833 90.223 86.84 85.76 86.84 85.82 87.50 10,806 87.253 -0.77%
2025-08-01 0 90.50 90.00 90.50 90.50 90.80 2,600 235,705 90.656 87.52 87.04 87.52 87.52 87.81 2,688 87.672 -0.33%
2025-07-31 0 90.80 90.80 - 90.70 91.80 1,400 127,600 91.143 87.81 87.81 - 87.71 88.78 1,448 88.143 -1.33%
2025-07-30 0 92.02 92.02 - - - 0 0 - 88.99 88.99 - - - 0 - 1.30%
2025-07-29 0 90.84 90.84 - 90.64 93.00 5,450 500,940 91.916 87.85 87.85 - 87.66 89.94 5,636 88.890 -1.35%
2025-07-28 0 92.08 92.00 92.22 91.96 93.40 5,650 520,636 92.148 89.05 88.97 89.18 88.93 90.33 5,842 89.115 -1.35%
2025-07-25 0 93.34 92.20 93.34 93.02 93.34 300 27,986 93.287 90.27 89.17 90.27 89.96 90.27 310 90.216 0.34%
2025-07-24 0 93.02 90.20 93.04 93.00 93.04 300 27,907 93.023 89.96 87.23 89.98 89.94 89.98 310 89.961 1.11%
2025-07-23 0 92.00 92.00 93.34 92.00 93.44 250 23,137 92.548 88.97 88.97 90.27 88.97 90.36 259 89.502 0.97%
2025-07-22 0 91.12 91.00 91.12 91.16 91.16 150 13,670 91.133 88.12 88.00 88.12 88.16 88.16 155 88.133 -0.61%
2025-07-21 0 91.68 90.28 - 90.22 93.18 2,450 225,350 91.980 88.66 87.31 - 87.25 90.11 2,533 88.952 1.71%
2025-07-18 0 90.14 90.14 - 90.10 90.44 2,450 220,836 90.137 87.17 87.17 - 87.13 87.46 2,533 87.170 -0.24%
2025-07-17 0 90.36 90.22 90.98 90.10 90.36 200 18,050 90.250 87.39 87.25 87.99 87.13 87.39 207 87.279 0.13%
2025-07-16 0 90.24 90.10 90.88 90.24 91.80 1,950 176,838 90.686 87.27 87.13 87.89 87.27 88.78 2,016 87.701 -0.97%
2025-07-15 0 91.12 90.06 92.50 91.12 91.12 200 18,224 91.120 88.12 87.10 89.46 88.12 88.12 207 88.121 0.13%
2025-07-14 0 91.00 88.40 91.66 91.00 92.56 150 13,806 92.040 88.00 85.49 88.64 88.00 89.51 155 89.010 1.11%
2025-07-11 0 90.00 90.50 90.82 90.00 91.14 1,850 166,812 90.169 87.04 87.52 87.83 87.04 88.14 1,913 87.201 -0.07%
2025-07-10 0 90.06 90.96 91.00 90.06 90.06 1,800 162,108 90.060 87.10 87.97 88.00 87.10 87.10 1,861 87.095 -0.38%
2025-07-09 0 90.40 90.16 91.00 90.00 90.76 700 63,362 90.517 87.42 87.19 88.00 87.04 87.77 724 87.538 0.44%
2025-07-08 0 90.00 89.44 92.80 89.30 91.50 1,450 131,890 90.959 87.04 86.50 89.75 86.36 88.49 1,499 87.965 -0.11%
2025-07-07 0 90.10 89.50 91.50 90.88 93.00 3,700 340,396 91.999 87.13 86.55 88.49 87.89 89.94 3,826 88.971 -0.86%
2025-07-04 0 90.88 90.88 - 90.00 90.84 800 72,084 90.105 87.89 87.89 - 87.04 87.85 827 87.139 0.84%
2025-07-03 0 90.12 90.00 90.12 89.32 90.12 150 13,438 89.587 87.15 87.04 87.15 86.38 87.15 155 86.638 1.97%
2025-07-02 0 88.38 88.38 - 87.98 90.20 400 35,378 88.445 85.47 85.47 - 85.08 87.23 414 85.534 -2.13%
2025-06-30 0 90.30 90.30 91.00 90.00 90.30 1,200 108,315 90.263 87.33 87.33 88.00 87.04 87.33 1,241 87.291 2.27%
2025-06-27 0 88.30 88.08 89.00 88.04 88.94 9,550 841,444 88.109 85.39 85.18 86.07 85.14 86.01 9,875 85.209 0.30%
2025-06-26 0 88.04 87.58 88.80 88.04 88.04 1,300 114,452 88.040 85.14 84.70 85.88 85.14 85.14 1,344 85.142 0.53%
2025-06-25 0 87.58 80.08 88.04 87.58 87.58 50 4,379 87.580 84.70 77.44 85.14 84.70 84.70 52 84.697 1.01%
2025-06-24 0 86.70 85.96 87.40 85.00 88.00 4,800 410,728 85.568 83.85 83.13 84.52 82.20 85.10 4,963 82.752 2.90%
2025-06-23 0 85.30 85.02 85.70 85.00 88.04 8,200 703,386 85.779 81.49 81.22 81.87 81.20 84.10 8,584 81.944 -1.00%
2025-06-20 0 86.16 85.84 87.00 86.16 86.32 1,100 94,792 86.175 82.31 82.00 83.11 82.31 82.46 1,151 82.322 -0.19%
2025-06-19 0 86.32 85.74 89.20 85.70 86.32 1,950 167,280 85.785 82.46 81.91 85.21 81.87 82.46 2,041 81.949 -1.55%
2025-06-18 0 87.68 87.00 87.68 87.00 88.30 3,850 337,307 87.612 83.76 83.11 83.76 83.11 84.35 4,030 83.695 0.50%
2025-06-17 0 87.24 87.22 87.66 87.20 88.00 6,150 538,209 87.514 83.34 83.32 83.74 83.30 84.07 6,438 83.601 0.21%
2025-06-16 0 87.06 87.02 88.00 86.60 87.00 2,800 243,210 86.861 83.17 83.13 84.07 82.73 83.11 2,931 82.977 0.09%
2025-06-13 0 86.98 86.98 87.00 86.40 86.98 750 65,034 86.712 83.09 83.09 83.11 82.54 83.09 785 82.835 0.21%
2025-06-12 0 86.80 86.80 87.00 86.30 86.80 200 17,335 86.675 82.92 82.92 83.11 82.44 82.92 209 82.800 1.47%
2025-06-11 0 85.54 85.52 88.00 85.54 85.70 350 29,947 85.563 81.72 81.70 84.07 81.72 81.87 366 81.737 0.52%
2025-06-10 0 85.10 85.10 85.66 85.10 85.40 1,400 119,436 85.311 81.30 81.30 81.83 81.30 81.58 1,466 81.497 -0.12%
2025-06-09 0 85.20 85.10 85.20 85.20 85.58 1,000 85,319 85.319 81.39 81.30 81.39 81.39 81.75 1,047 81.505 -0.44%
2025-06-06 0 85.58 85.10 85.58 83.50 85.66 650 55,464 85.329 81.75 81.30 81.75 79.77 81.83 680 81.514 2.08%
2025-06-05 0 83.84 - 84.34 83.82 83.84 500 41,913 83.826 80.09 - 80.57 80.07 80.09 523 80.078 0.29%
2025-06-04 0 83.60 83.40 85.00 83.36 83.60 600 50,127 83.545 79.86 79.67 81.20 79.63 79.86 628 79.810 1.60%
2025-06-03 0 82.28 82.28 83.60 - - 0 0 - 78.60 78.60 79.86 - - 0 - 0.34%
2025-06-02 0 82.00 82.00 83.60 82.00 83.58 4,550 376,736 82.799 78.33 78.33 79.86 78.33 79.84 4,763 79.097 -1.35%
2025-05-30 0 83.12 83.00 83.12 82.80 83.40 2,850 236,188 82.873 79.40 79.29 79.40 79.10 79.67 2,983 79.168 0.14%
2025-05-29 0 83.00 82.98 83.40 82.94 83.00 1,500 124,494 82.996 79.29 79.27 79.67 79.23 79.29 1,570 79.285 0.00%
2025-05-28 0 83.00 83.10 83.40 82.76 83.00 2,900 240,220 82.835 79.29 79.38 79.67 79.06 79.29 3,036 79.131 1.05%
2025-05-27 0 82.14 82.14 82.80 82.10 82.80 2,750 226,990 82.542 78.47 78.47 79.10 78.43 79.10 2,879 78.852 -0.53%
2025-05-26 0 82.58 82.52 83.00 82.20 82.60 1,550 127,797 82.450 78.89 78.83 79.29 78.52 78.91 1,623 78.764 0.83%
2025-05-23 0 81.90 81.20 82.60 81.90 82.12 200 16,411 82.055 78.24 77.57 78.91 78.24 78.45 209 78.386 0.22%
2025-05-22 0 81.72 81.20 82.60 81.72 82.00 300 24,561 81.870 78.07 77.57 78.91 78.07 78.33 314 78.210 -0.80%
2025-05-21 0 82.38 82.00 82.60 82.38 82.50 300 24,733 82.443 78.70 78.33 78.91 78.70 78.81 314 78.757 0.93%
2025-05-20 0 81.62 81.52 - - - 0 0 - 77.97 77.88 - - - 0 - 0.52%
2025-05-19 0 81.20 81.00 - 81.00 82.28 6,450 527,608 81.800 77.57 77.38 - 77.38 78.60 6,752 78.143 -0.98%
2025-05-16 0 82.00 82.00 - 81.84 81.84 100 8,184 81.840 78.33 78.33 - 78.18 78.18 105 78.181 1.33%
2025-05-15 0 80.92 - 82.50 80.92 80.92 100 8,092 80.920 77.30 - 78.81 77.30 77.30 105 77.302 0.07%
2025-05-14 0 80.86 - 82.50 80.00 80.10 3,050 244,280 80.092 77.24 - 78.81 76.42 76.52 3,193 76.511 1.10%
2025-05-13 0 79.98 77.60 80.00 80.02 80.20 350 28,016 80.046 76.40 74.13 76.42 76.44 76.61 366 76.467 -0.02%
2025-05-12 0 80.00 79.80 80.18 78.70 80.18 4,050 321,106 79.285 76.42 76.23 76.60 75.18 76.60 4,240 75.741 2.04%
2025-05-09 0 78.40 77.68 - 78.38 78.40 900 70,558 78.398 74.89 74.21 - 74.88 74.89 942 74.893 -0.13%
2025-05-08 0 78.50 77.80 80.24 78.50 80.24 2,200 174,229 79.195 74.99 74.32 76.65 74.99 76.65 2,303 75.654 -1.78%
2025-05-07 0 79.92 79.92 - - - 300 24,072 80.240 76.35 76.35 - - - 314 76.653 0.93%
2025-05-06 0 79.18 79.18 - 79.18 79.18 50 3,959 79.180 75.64 75.64 - 75.64 75.64 52 75.640 2.67%
2025-05-02 0 77.12 76.60 - 76.10 77.12 4,400 334,973 76.130 73.67 73.18 - 72.70 73.67 4,606 72.727 1.37%
2025-04-30 0 76.08 75.60 76.10 75.74 76.08 3,450 261,411 75.771 72.68 72.22 72.70 72.35 72.68 3,611 72.384 0.45%
2025-04-29 0 75.74 - 78.00 75.74 75.74 150 11,361 75.740 72.35 - 74.51 72.35 72.35 157 72.354 0.91%
2025-04-28 0 75.06 - 78.00 75.06 75.06 400 30,024 75.060 71.70 - 74.51 71.70 71.70 419 71.704 0.62%
2025-04-25 0 74.60 70.00 83.00 - - 0 0 - 71.26 66.87 79.29 - - 0 - 0.00%
2025-04-24 0 74.60 73.68 83.00 74.04 74.60 550 40,911 74.384 71.26 70.39 79.29 70.73 71.26 576 71.058 0.73%
2025-04-23 0 74.06 73.14 75.00 73.88 74.06 450 33,273 73.940 70.75 69.87 71.65 70.58 70.75 471 70.634 0.76%
2025-04-22 0 73.50 72.70 73.50 72.20 73.94 500 36,675 73.350 70.21 69.45 70.21 68.97 70.63 523 70.071 0.14%
2025-04-17 0 73.40 - 83.00 73.40 73.40 3,150 231,210 73.400 70.12 - 79.29 70.12 70.12 3,297 70.118 0.96%
2025-04-16 0 72.70 71.80 73.50 72.70 73.12 1,150 83,731 72.810 69.45 68.59 70.21 69.45 69.85 1,204 69.554 -0.57%
2025-04-15 0 73.12 73.12 74.00 - - 0 0 - 69.85 69.85 70.69 - - 0 - 0.16%
2025-04-14 0 73.00 70.80 - 70.80 73.00 8,150 584,885 71.765 69.74 67.63 - 67.63 69.74 8,531 68.557 3.40%
2025-04-11 0 70.60 70.60 71.12 36.26 71.16 4,050 228,209 56.348 67.44 67.44 67.94 34.64 67.98 4,240 53.829 -0.93%
2025-04-10 0 71.26 71.06 71.26 71.00 71.26 2,900 206,252 71.121 68.07 67.88 68.07 67.83 68.07 3,036 67.942 6.36%
2025-04-09 0 67.00 67.10 - 34.38 69.12 5,250 351,828 67.015 64.00 64.10 - 32.84 66.03 5,496 64.019 -3.82%
2025-04-08 0 69.66 69.12 69.68 69.12 73.86 2,750 193,691 70.433 66.55 66.03 66.56 66.03 70.56 2,879 67.284 -5.84%
2025-04-07 0 73.98 73.50 74.00 73.98 75.00 5,300 395,999 74.717 70.67 70.21 70.69 70.67 71.65 5,548 71.376 -1.36%
2025-04-03 0 75.00 75.00 77.36 75.00 75.96 4,250 320,905 75.507 71.65 71.65 73.90 71.65 72.56 4,449 72.131 -2.27%
2025-04-02 0 76.74 75.96 76.98 76.74 78.00 5,050 391,697 77.564 73.31 72.56 73.54 73.31 74.51 5,286 74.096 -1.62%
2025-04-01 0 78.00 78.00 - 78.00 78.58 650 51,036 78.517 74.51 74.51 - 74.51 75.07 680 75.007 -0.64%
2025-03-31 0 78.50 78.50 - 74.00 78.50 300 22,875 76.250 74.99 74.99 - 70.69 74.99 314 72.841 -0.63%
2025-03-28 0 79.00 78.50 79.00 79.00 79.50 400 31,700 79.250 75.47 74.99 75.47 75.47 75.95 419 75.707 -0.83%
2025-03-27 0 79.66 79.50 79.66 79.74 79.74 50 3,987 79.740 76.10 75.95 76.10 76.17 76.17 52 76.175 -0.13%
2025-03-26 0 79.76 79.76 - 79.76 79.76 100 7,976 79.760 76.19 76.19 - 76.19 76.19 105 76.194 0.00%
2025-03-25 0 79.76 79.50 - 80.00 80.02 200 16,001 80.005 76.19 75.95 - 76.42 76.44 209 76.428 1.19%
2025-03-24 0 79.86 79.00 - - - 0 0 - 75.30 74.49 - - - 0 - 0.00%
2025-03-21 0 79.86 79.86 - 79.86 80.02 300 23,966 79.887 75.30 75.30 - 75.30 75.45 318 75.321 -0.20%
2025-03-20 0 80.02 80.02 - 80.00 80.24 1,900 152,262 80.138 75.45 75.45 - 75.43 75.65 2,015 75.558 -0.27%
2025-03-19 0 80.24 80.24 - 80.24 80.24 50 4,012 80.240 75.65 75.65 - 75.65 75.65 53 75.654 0.25%
2025-03-18 0 80.04 80.04 - - - 0 0 - 75.47 75.47 - - - 0 - 0.05%
2025-03-17 0 80.00 80.00 85.00 80.00 80.00 50 4,000 80.000 75.43 75.43 80.14 75.43 75.43 53 75.428 0.00%
2025-03-14 0 80.00 80.00 84.96 - - 0 0 - 75.43 75.43 80.10 - - 0 - 0.00%
2025-03-13 0 80.00 75.00 84.96 - - 0 0 - 75.43 70.71 80.10 - - 0 - 0.00%
2025-03-12 0 80.00 75.00 84.96 79.10 80.28 1,150 92,011 80.010 75.43 70.71 80.10 74.58 75.69 1,220 75.437 1.14%
2025-03-11 0 79.10 79.10 84.96 78.72 78.86 250 19,694 78.776 74.58 74.58 80.10 74.22 74.35 265 74.274 0.30%
2025-03-10 0 78.86 78.86 84.96 78.72 78.74 4,950 389,668 78.721 74.35 74.35 80.10 74.22 74.24 5,250 74.222 0.46%
2025-03-07 0 78.50 76.70 84.96 78.34 78.76 1,800 141,680 78.711 74.01 72.32 80.10 73.86 74.26 1,909 74.213 -0.28%
2025-03-06 0 78.72 77.86 84.96 77.86 78.72 3,300 257,860 78.139 74.22 73.41 80.10 73.41 74.22 3,500 73.674 1.71%
2025-03-05 0 77.40 77.30 84.96 76.70 76.70 100 7,670 76.700 72.98 72.88 80.10 72.32 72.32 106 72.317 0.13%
2025-03-04 0 77.30 76.30 84.96 77.24 77.46 1,000 77,339 77.339 72.88 71.94 80.10 72.83 73.03 1,061 72.919 -0.15%
2025-03-03 0 77.42 77.24 84.96 77.24 78.02 2,150 166,935 77.644 73.00 72.83 80.10 72.83 73.56 2,280 73.207 0.78%
2025-02-28 0 76.82 76.50 84.96 77.62 77.62 150 11,643 77.620 72.43 72.13 80.10 73.18 73.18 159 73.184 -1.94%
2025-02-27 0 78.34 78.16 84.96 - - 0 0 - 73.86 73.69 80.10 - - 0 - 0.36%
2025-02-26 0 78.06 77.90 84.96 - - 0 0 - 73.60 73.45 80.10 - - 0 - 0.49%
2025-02-25 0 77.68 77.68 84.96 77.68 78.00 1,050 81,884 77.985 73.24 73.24 80.10 73.24 73.54 1,114 73.528 -0.74%
2025-02-24 0 78.26 77.74 84.96 77.56 77.56 150 11,634 77.560 73.79 73.30 80.10 73.13 73.13 159 73.128 0.41%
2025-02-21 0 77.94 77.50 84.96 78.04 78.14 1,050 81,947 78.045 73.49 73.07 80.10 73.58 73.67 1,114 73.585 -0.26%
2025-02-20 0 78.14 75.00 78.14 78.26 78.34 150 11,743 78.287 73.67 70.71 73.67 73.79 73.86 159 73.813 -0.18%
2025-02-19 0 78.28 75.00 78.28 78.30 78.30 150 11,745 78.300 73.81 70.71 73.81 73.83 73.83 159 73.825 0.36%
2025-02-18 0 78.00 77.00 84.96 77.98 78.18 6,350 495,473 78.027 73.54 72.60 80.10 73.52 73.71 6,735 73.568 -0.28%
2025-02-17 0 78.22 78.02 84.96 77.98 78.24 8,200 639,871 78.033 73.75 73.56 80.10 73.52 73.77 8,697 73.574 0.93%
2025-02-14 0 77.50 76.80 84.96 76.80 77.54 1,150 88,801 77.218 73.07 72.41 80.10 72.41 73.11 1,220 72.805 1.49%
2025-02-13 0 76.36 76.00 84.96 - - 0 0 - 72.00 71.66 80.10 - - 0 - 0.00%
2025-02-12 0 76.36 75.52 84.96 75.42 76.36 1,200 90,668 75.557 72.00 71.20 80.10 71.11 72.00 1,273 71.239 0.85%
2025-02-11 0 75.72 75.00 84.96 76.02 76.02 450 34,209 76.020 71.39 70.71 80.10 71.68 71.68 477 71.676 -0.39%
2025-02-10 0 76.02 75.60 84.96 76.28 76.40 700 53,402 76.289 71.68 71.28 80.10 71.92 72.03 742 71.929 0.72%
2025-02-07 0 75.48 75.46 84.96 - - 0 0 - 71.17 71.15 80.10 - - 0 - 0.21%
2025-02-06 0 75.32 75.32 84.96 - - 0 0 - 71.02 71.02 80.10 - - 0 - 0.51%
2025-02-05 0 74.94 74.76 84.96 - - 0 0 - 70.66 70.49 80.10 - - 0 - 1.41%
2025-02-04 0 73.90 73.80 84.96 73.90 73.92 1,000 73,910 73.910 69.68 69.58 80.10 69.68 69.70 1,061 69.686 -0.59%
2025-02-03 0 74.34 73.30 84.96 73.98 74.98 2,350 174,573 74.286 70.09 69.11 80.10 69.75 70.69 2,492 70.041 -0.83%
2025-01-28 0 74.96 74.50 75.60 - - 0 0 - 70.68 70.24 71.28 - - 0 - 0.00%
2025-01-27 0 74.96 74.50 84.96 75.10 75.10 150 11,265 75.100 70.68 70.24 80.10 70.81 70.81 159 70.808 -0.13%
2025-01-24 0 75.06 74.92 84.96 74.92 74.92 50 3,746 74.920 70.77 70.64 80.10 70.64 70.64 53 70.638 0.19%
2025-01-23 0 74.92 74.00 75.10 75.00 75.00 200 15,000 75.000 70.64 69.77 70.81 70.71 70.71 212 70.714 -0.53%
2025-01-22 0 75.32 75.00 76.32 - - 0 0 - 71.02 70.71 71.96 - - 0 - -0.13%
2025-01-21 0 75.42 75.00 84.96 - - 0 0 - 71.11 70.71 80.10 - - 0 - 0.00%
2025-01-20 0 75.42 75.16 76.26 75.00 76.20 2,150 161,635 75.179 71.11 70.86 71.90 70.71 71.85 2,280 70.883 0.59%
2025-01-17 0 74.98 74.00 84.96 - - 0 0 - 70.69 69.77 80.10 - - 0 - 0.00%
2025-01-16 0 74.98 72.52 84.96 74.98 74.98 50 3,749 74.980 70.69 68.38 80.10 70.69 70.69 53 70.695 0.32%
2025-01-15 0 74.74 72.52 84.96 74.60 75.00 1,150 85,964 74.751 70.47 68.38 80.10 70.34 70.71 1,220 70.479 0.19%
2025-01-14 0 74.60 72.52 74.60 74.60 74.62 1,400 104,442 74.601 70.34 68.38 70.34 70.34 70.36 1,485 70.338 1.22%
2025-01-13 0 73.70 73.70 84.96 73.64 74.20 3,100 228,453 73.695 69.49 69.49 80.10 69.43 69.96 3,288 69.483 -1.18%
2025-01-10 0 74.58 74.20 84.96 74.38 74.58 3,650 271,687 74.435 70.32 69.96 80.10 70.13 70.32 3,871 70.181 -0.08%
2025-01-09 0 74.64 74.52 74.72 74.90 75.00 200 14,990 74.950 70.37 70.26 70.45 70.62 70.71 212 70.667 -0.93%
2025-01-08 0 75.34 75.00 75.70 75.40 75.82 1,450 109,896 75.790 71.03 70.71 71.37 71.09 71.49 1,538 71.459 -0.89%
2025-01-07 0 76.02 76.02 83.50 76.02 77.16 15,800 1,201,706 76.057 71.68 71.68 78.73 71.68 72.75 16,758 71.711 -1.48%
2025-01-06 0 77.16 76.00 83.50 77.14 77.76 1,150 88,774 77.195 72.75 71.66 78.73 72.73 73.32 1,220 72.783 1.34%
2025-01-03 0 76.14 76.14 83.50 76.10 76.70 1,600 122,046 76.279 71.79 71.79 78.73 71.75 72.32 1,697 71.920 -0.81%
2025-01-02 0 76.76 76.76 83.50 76.70 76.70 100 7,670 76.700 72.37 72.37 78.73 72.32 72.32 106 72.317 -0.18%
2024-12-31 0 76.90 75.82 76.96 76.90 76.94 850 65,384 76.922 72.51 71.49 72.56 72.51 72.54 902 72.526 -0.03%
2024-12-30 0 76.92 75.82 83.50 76.80 76.92 800 61,474 76.843 72.52 71.49 78.73 72.41 72.52 848 72.451 1.42%
2024-12-27 0 75.84 75.80 77.44 75.60 77.36 200 15,355 76.775 71.51 71.47 73.01 71.28 72.94 212 72.387 -1.76%
2024-12-24 0 77.20 75.88 77.36 77.20 77.36 1,050 81,220 77.352 72.79 71.54 72.94 72.79 72.94 1,114 72.932 1.29%
2024-12-23 0 76.22 74.56 83.50 - - 0 0 - 71.86 70.30 78.73 - - 0 - 1.68%
2024-12-20 0 76.00 75.90 83.50 76.00 77.18 7,550 574,191 76.052 70.68 70.58 77.65 70.68 71.77 8,119 70.724 -1.68%
2024-12-19 0 77.30 76.00 83.50 77.30 77.40 400 30,930 77.325 71.89 70.68 77.65 71.89 71.98 430 71.908 -1.20%
2024-12-18 0 78.24 77.80 83.50 - - 0 0 - 72.76 72.35 77.65 - - 0 - 0.00%
2024-12-17 0 78.24 77.90 83.50 77.98 78.24 1,000 78,170 78.170 72.76 72.44 77.65 72.52 72.76 1,075 72.694 -0.20%
2024-12-16 0 78.40 76.00 84.96 - - 50 3,925 78.500 72.91 70.68 79.01 - - 54 73.001 0.00%
2024-12-13 0 78.40 78.30 84.96 78.40 78.40 100 7,840 78.400 72.91 72.82 79.01 72.91 72.91 108 72.908 0.41%
2024-12-12 0 78.08 78.00 84.96 73.00 79.00 3,250 253,660 78.049 72.61 72.54 79.01 67.89 73.47 3,495 72.582 -1.16%
2024-12-11 0 79.00 78.80 84.96 - - 0 0 - 73.47 73.28 79.01 - - 0 - 0.00%
2024-12-10 0 79.00 78.66 84.96 78.70 78.70 1,700 133,790 78.700 73.47 73.15 79.01 73.19 73.19 1,828 73.187 -0.80%
2024-12-09 0 79.64 78.70 84.96 79.40 79.68 5,600 444,758 79.421 74.06 73.19 79.01 73.84 74.10 6,022 73.858 -0.60%
2024-12-06 0 80.12 72.82 84.96 79.80 80.12 1,950 156,046 80.024 74.51 67.72 79.01 74.21 74.51 2,097 74.418 -0.32%
2024-12-05 0 80.38 78.90 80.46 80.38 80.38 150 12,041 80.273 74.75 73.37 74.82 74.75 74.75 161 74.650 -0.22%
2024-12-04 0 80.56 80.30 84.96 80.30 80.88 450 36,323 80.718 74.92 74.67 79.01 74.67 75.21 484 75.063 -0.47%
2024-12-03 0 80.94 80.94 84.80 - - 0 0 - 75.27 75.27 78.86 - - 0 - 0.00%
2024-12-02 0 80.94 80.30 84.80 80.10 81.24 1,250 101,322 81.058 75.27 74.67 78.86 74.49 75.55 1,344 75.379 1.94%
2024-11-29 0 79.40 79.40 84.80 79.16 79.58 2,000 158,549 79.275 73.84 73.84 78.86 73.61 74.01 2,151 73.721 -0.20%
2024-11-28 0 79.56 79.56 80.82 - - 0 0 - 73.99 73.99 75.16 - - 0 - 0.03%
2024-11-27 0 79.54 79.48 80.40 - - 0 0 - 73.97 73.91 74.77 - - 0 - 1.20%
2024-11-26 0 78.60 78.60 80.42 78.52 80.42 7,300 575,212 78.796 73.09 73.09 74.79 73.02 74.79 7,850 73.276 -3.11%
2024-11-25 0 81.12 79.20 81.34 81.12 81.12 150 12,168 81.120 75.44 73.65 75.64 75.44 75.44 161 75.437 -0.27%
2024-11-22 0 81.34 79.20 84.80 81.34 81.34 50 4,067 81.340 75.64 73.65 78.86 75.64 75.64 54 75.642 0.12%
2024-11-21 0 81.24 81.24 84.80 81.24 81.24 2,000 162,480 81.240 75.55 75.55 78.86 75.55 75.55 2,151 75.549 0.27%
2024-11-20 0 81.02 80.10 84.80 81.28 81.28 50 4,064 81.280 75.34 74.49 78.86 75.59 75.59 54 75.586 2.30%
2024-11-19 0 79.20 79.20 84.80 79.00 79.10 3,400 268,800 79.059 73.65 73.65 78.86 73.47 73.56 3,656 73.521 -0.60%
2024-11-18 0 79.68 79.00 80.00 79.68 79.68 250 19,920 79.680 74.10 73.47 74.40 74.10 74.10 269 74.098 0.00%
2024-11-15 0 79.68 78.70 79.92 79.50 80.38 9,100 730,504 80.275 74.10 73.19 74.32 73.93 74.75 9,785 74.652 1.09%
2024-11-14 0 78.82 78.50 78.82 78.86 78.88 1,100 86,766 78.878 73.30 73.00 73.30 73.34 73.35 1,183 73.353 1.05%
2024-11-13 0 78.00 78.00 80.96 77.92 80.56 6,500 513,664 79.025 72.54 72.54 75.29 72.46 74.92 6,990 73.489 -3.66%
2024-11-12 0 80.96 80.94 84.80 80.94 80.96 600 48,575 80.958 75.29 75.27 78.86 75.27 75.29 645 75.287 -0.88%
2024-11-11 0 81.68 80.56 81.68 - - 0 0 - 75.96 74.92 75.96 - - 0 - -0.05%
2024-11-08 0 81.72 81.50 82.26 81.72 81.72 300 24,516 81.720 76.00 75.79 76.50 76.00 76.00 323 75.995 -0.22%
2024-11-07 0 81.90 80.00 81.90 82.00 82.22 1,700 139,629 82.135 76.16 74.40 76.16 76.26 76.46 1,828 76.381 -0.07%
2024-11-06 0 81.96 80.00 82.72 80.80 83.62 3,400 281,362 82.754 76.22 74.40 76.93 75.14 77.76 3,656 76.957 -1.82%
2024-11-05 0 83.48 81.76 83.48 83.48 84.00 2,700 225,632 83.567 77.63 76.03 77.63 77.63 78.12 2,903 77.713 -0.10%
2024-11-04 0 83.56 82.34 83.88 82.28 83.90 2,500 209,086 83.634 77.71 76.57 78.00 76.52 78.02 2,688 77.776 1.65%
2024-11-01 0 82.20 81.10 89.00 81.04 82.20 800 65,534 81.918 76.44 75.42 82.77 75.36 76.44 860 76.179 2.70%
2024-10-31 0 80.04 80.04 82.20 80.02 80.02 500 40,010 80.020 74.43 74.43 76.44 74.41 74.41 538 74.415 -1.23%
2024-10-30 0 81.04 72.82 82.20 81.60 81.62 400 32,644 81.610 75.36 67.72 76.44 75.88 75.90 430 75.893 -0.69%
2024-10-29 0 81.60 81.60 82.20 - - 100 8,160 81.600 75.88 75.88 76.44 - - 108 75.884 0.00%
2024-10-28 0 81.60 81.00 81.60 - - 0 0 - 75.88 75.33 75.88 - - 0 - -0.34%
2024-10-25 0 81.88 72.82 82.20 81.78 82.00 700 57,293 81.847 76.14 67.72 76.44 76.05 76.26 753 76.114 0.12%
2024-10-24 0 81.78 72.82 89.00 81.88 82.16 600 49,268 82.113 76.05 67.72 82.77 76.14 76.40 645 76.361 -0.41%
2024-10-23 0 82.12 80.96 82.18 82.12 82.22 400 32,858 82.145 76.37 75.29 76.42 76.37 76.46 430 76.391 1.96%
2024-10-22 0 80.54 80.24 81.86 - - 0 0 - 74.90 74.62 76.13 - - 0 - 0.35%
2024-10-21 0 80.26 80.24 81.54 80.22 82.70 2,700 219,480 81.289 74.64 74.62 75.83 74.60 76.91 2,903 75.595 -1.81%
2024-10-18 0 81.74 80.20 81.74 81.52 81.74 250 20,402 81.608 76.01 74.58 76.01 75.81 76.01 269 75.891 -0.07%
2024-10-17 0 81.80 80.20 81.86 82.00 82.20 6,750 553,735 82.035 76.07 74.58 76.13 76.26 76.44 7,258 76.288 -0.27%
2024-10-16 0 82.02 82.00 84.90 82.02 82.02 100 8,202 82.020 76.27 76.26 78.95 76.27 76.27 108 76.274 -0.02%
2024-10-15 0 82.04 82.00 87.00 81.96 86.54 14,000 1,159,221 82.802 76.29 76.26 80.91 76.22 80.48 15,055 77.001 -5.05%
2024-10-14 0 86.40 86.40 89.00 86.40 86.40 200 17,280 86.400 80.35 80.35 82.77 80.35 80.35 215 80.348 0.23%
2024-10-10 0 86.20 86.20 - 86.18 86.18 2,450 211,141 86.180 80.16 80.16 - 80.14 80.14 2,635 80.143 2.01%
2024-10-09 0 84.50 84.50 - 83.88 84.50 950 79,748 83.945 78.58 78.58 - 78.00 78.58 1,022 78.065 -0.38%
2024-10-08 0 84.82 83.40 84.82 82.88 84.82 6,500 545,626 83.943 78.88 77.56 78.88 77.07 78.88 6,990 78.062 -7.26%
2024-10-07 0 91.46 84.28 91.46 83.50 91.48 9,600 823,403 85.771 85.05 78.38 85.05 77.65 85.07 10,323 79.763 9.53%
2024-10-04 0 83.50 83.10 - 83.00 83.40 6,350 528,305 83.198 77.65 77.28 - 77.19 77.56 6,828 77.370 0.12%
2024-10-03 0 83.40 83.30 - 83.40 83.40 50 4,170 83.400 77.56 77.46 - 77.56 77.56 54 77.558 -2.34%
2024-10-02 0 85.40 83.00 - 84.48 85.40 2,850 242,664 85.145 79.42 77.19 - 78.56 79.42 3,065 79.181 0.73%
2024-09-30 0 84.78 84.22 - 84.86 84.96 1,350 114,636 84.916 78.84 78.32 - 78.92 79.01 1,452 78.967 1.90%
2024-09-27 0 83.20 83.20 - 82.80 82.80 50 4,140 82.800 77.37 77.37 - 77.00 77.00 54 77.000 1.61%
2024-09-26 0 81.88 81.16 - - - 0 0 - 76.14 75.47 - - - 0 - 0.05%
2024-09-25 0 81.84 81.18 - 81.04 81.84 2,800 228,948 81.767 76.11 75.49 - 75.36 76.11 3,011 76.039 0.86%
2024-09-24 0 81.14 81.04 - 81.14 81.14 500 40,570 81.140 75.46 75.36 - 75.46 75.46 538 75.456 0.55%
2024-09-23 0 81.80 81.78 - 81.84 82.06 1,600 131,027 81.892 75.05 75.03 - 75.08 75.29 1,744 75.131 -0.29%
2024-09-20 0 82.04 81.82 - 81.62 82.66 5,000 410,446 82.089 75.27 75.07 - 74.88 75.84 5,450 75.312 0.47%
2024-09-19 0 81.66 81.66 82.50 80.20 81.64 3,650 295,960 81.085 74.92 74.92 75.69 73.58 74.90 3,978 74.391 1.82%
2024-09-17 0 80.20 72.82 80.50 - - 100 8,020 80.200 73.58 66.81 73.85 - - 109 73.579 0.00%
2024-09-16 0 80.20 80.02 80.44 80.08 80.20 550 44,063 80.115 73.58 73.41 73.80 73.47 73.58 599 73.501 0.15%
2024-09-13 0 80.08 79.84 81.20 79.82 80.08 4,000 320,054 80.014 73.47 73.25 74.50 73.23 73.47 4,360 73.408 -0.92%
2024-09-12 0 80.82 75.00 - 80.82 80.82 1,050 84,861 80.820 74.15 68.81 - 74.15 74.15 1,144 74.148 -0.22%
2024-09-11 0 81.00 81.00 81.42 - - 50 4,038 80.760 74.31 74.31 74.70 - - 54 74.093 0.67%
2024-09-10 0 80.46 80.00 - 80.46 80.46 700 56,322 80.460 73.82 73.40 - 73.82 73.82 763 73.818 0.37%
2024-09-09 0 80.16 80.16 - 78.82 78.84 550 43,361 78.838 73.54 73.54 - 72.31 72.33 599 72.330 -0.60%
2024-09-05 0 80.64 79.42 - 79.90 80.64 2,200 176,122 80.056 73.98 72.86 - 73.30 73.98 2,398 73.446 0.80%
2024-09-04 0 80.00 80.00 80.80 80.00 80.00 1,400 112,000 80.000 73.40 73.40 74.13 73.40 73.40 1,526 73.395 -0.99%
2024-09-03 0 80.80 80.00 80.80 - - 0 0 - 74.13 73.40 74.13 - - 0 - -0.27%
2024-09-02 0 81.02 70.38 81.02 81.02 81.02 50 4,051 81.020 74.33 64.57 74.33 74.33 74.33 54 74.331 -0.22%
2024-08-30 0 81.20 81.20 - - - 0 0 - 74.50 74.50 - - - 0 - 0.00%
2024-08-29 0 81.20 81.12 - - - 0 0 - 74.50 74.42 - - - 0 - 0.00%
2024-08-28 0 81.20 80.44 - 81.16 81.20 350 28,418 81.194 74.50 73.80 - 74.46 74.50 381 74.491 0.17%
2024-08-27 0 81.06 80.44 - 80.60 81.06 950 76,943 80.993 74.37 73.80 - 73.95 74.37 1,035 74.306 0.77%
2024-08-26 0 80.44 80.44 80.80 80.30 80.30 300 24,090 80.300 73.80 73.80 74.13 73.67 73.67 327 73.671 -0.20%
2024-08-23 0 80.60 79.30 80.60 - - 0 0 - 73.95 72.75 73.95 - - 0 - 0.00%
2024-08-22 0 80.60 79.30 80.60 80.60 80.60 100 8,060 80.600 73.95 72.75 73.95 73.95 73.95 109 73.946 1.05%
2024-08-21 0 79.76 70.38 80.00 - - 0 0 - 73.18 64.57 73.40 - - 0 - 0.00%
2024-08-20 0 79.76 70.38 80.60 79.76 80.20 1,550 124,034 80.022 73.18 64.57 73.95 73.18 73.58 1,689 73.416 0.71%
2024-08-19 0 79.20 78.60 79.20 79.20 79.64 1,900 150,898 79.420 72.66 72.11 72.66 72.66 73.07 2,071 72.863 1.49%
2024-08-16 0 78.04 77.90 - 77.90 78.04 1,300 101,312 77.932 71.60 71.47 - 71.47 71.60 1,417 71.499 0.08%
2024-08-15 0 77.98 77.98 - 77.98 77.98 500 38,990 77.980 71.54 71.54 - 71.54 71.54 545 71.542 1.56%
2024-08-14 0 76.78 70.38 - 76.68 76.68 200 15,336 76.680 70.44 64.57 - 70.35 70.35 218 70.350 0.66%
2024-08-13 0 76.28 76.20 77.00 76.00 76.28 4,400 334,786 76.088 69.98 69.91 70.64 69.73 69.98 4,796 69.806 0.85%
2024-08-12 0 75.64 73.50 75.88 75.64 75.88 300 22,716 75.720 69.40 67.43 69.62 69.40 69.62 327 69.469 -0.32%
2024-08-09 0 75.88 75.88 76.00 - - 0 0 - 69.62 69.62 69.73 - - 0 - 0.98%
2024-08-08 0 75.14 74.04 75.14 - - 0 0 - 68.94 67.93 68.94 - - 0 - -0.45%
2024-08-07 0 75.48 75.04 75.50 74.86 75.48 950 71,319 75.073 69.25 68.84 69.27 68.68 69.25 1,035 68.875 2.33%
2024-08-06 0 73.76 73.50 - 73.50 73.84 1,250 92,130 73.704 67.67 67.43 - 67.43 67.74 1,362 67.619 3.45%
2024-08-05 0 71.30 70.38 71.98 71.30 76.66 12,950 952,694 73.567 65.41 64.57 66.04 65.41 70.33 14,115 67.494 -6.99%
2024-08-02 0 76.66 76.64 - 76.56 76.72 9,400 720,473 76.646 70.33 70.31 - 70.24 70.39 10,246 70.318 -0.49%
2024-08-01 0 77.04 76.80 - - - 0 0 - 70.68 70.46 - - - 0 - 1.10%
2024-07-31 0 76.20 76.00 - 76.20 77.38 6,250 476,679 76.269 69.91 69.73 - 69.91 70.99 6,812 69.972 -0.65%
2024-07-30 0 76.70 76.22 - 76.28 76.70 4,800 367,035 76.466 70.37 69.93 - 69.98 70.37 5,232 70.153 -1.08%
2024-07-29 0 77.54 77.54 - 77.14 77.14 4,000 308,560 77.140 71.14 71.14 - 70.77 70.77 4,360 70.772 1.71%
2024-07-26 0 76.24 76.00 - 76.24 76.24 800 60,992 76.240 69.95 69.73 - 69.95 69.95 872 69.946 0.00%
2024-07-25 0 76.24 76.00 76.40 76.24 76.60 2,200 167,930 76.332 69.95 69.73 70.09 69.95 70.28 2,398 70.030 -1.14%
2024-07-24 0 77.12 77.06 - 76.10 77.38 950 72,880 76.716 70.75 70.70 - 69.82 70.99 1,035 70.382 -0.34%
2024-07-23 0 77.38 76.50 77.42 77.38 77.62 1,300 100,842 77.571 70.99 70.18 71.03 70.99 71.21 1,417 71.167 0.05%
2024-07-22 0 77.34 76.58 77.34 76.58 77.56 1,100 85,218 77.471 70.96 70.26 70.96 70.26 71.16 1,199 71.075 -0.21%
2024-07-19 0 77.50 77.50 - 77.36 77.50 1,100 85,223 77.476 71.10 71.10 - 70.97 71.10 1,199 71.079 -1.07%
2024-07-18 0 78.34 78.36 - - - 0 0 - 71.87 71.89 - - - 0 - 0.05%
2024-07-17 0 78.30 78.02 - 78.00 78.30 3,400 265,771 78.168 71.84 71.58 - 71.56 71.84 3,706 71.715 0.67%
2024-07-16 0 77.78 77.50 78.30 - - 0 0 - 71.36 71.10 71.84 - - 0 - 0.00%
2024-07-15 0 77.78 77.70 - - - 0 0 - 71.36 71.29 - - - 0 - 0.00%
2024-07-12 0 77.78 77.42 - 77.78 77.78 100 7,778 77.780 71.36 71.03 - 71.36 71.36 109 71.359 0.46%
2024-07-11 0 77.42 76.00 77.42 - - 0 0 - 71.03 69.73 71.03 - - 0 - 0.00%
2024-07-10 0 77.42 77.42 77.48 - - 0 0 - 71.03 71.03 71.08 - - 0 - 0.00%
2024-07-09 0 77.42 77.40 - 77.40 78.30 800 61,978 77.473 71.03 71.01 - 71.01 71.84 872 71.077 -0.69%
2024-07-08 0 77.96 76.88 - 77.96 78.74 2,100 164,105 78.145 71.52 70.53 - 71.52 72.24 2,289 71.694 -0.99%
2024-07-05 0 78.74 76.00 - 78.70 78.74 1,050 82,657 78.721 72.24 69.73 - 72.20 72.24 1,144 72.222 0.15%
2024-07-04 0 78.62 78.62 - - - 0 0 - 72.13 72.13 - - - 0 - 0.03%
2024-07-03 0 78.60 76.00 - 78.18 78.60 300 23,522 78.407 72.11 69.73 - 71.73 72.11 327 71.934 0.56%
2024-07-02 0 78.16 78.12 - 77.56 78.16 1,100 85,916 78.106 71.71 71.67 - 71.16 71.71 1,199 71.657 -1.44%
2024-06-28 0 79.30 79.30 - 77.54 77.54 50 3,877 77.540 72.75 72.75 - 71.14 71.14 54 71.139 2.27%
2024-06-27 0 77.54 75.86 - - - 0 0 - 71.14 69.60 - - - 0 - -0.21%
2024-06-26 0 77.70 77.00 - 77.40 77.70 450 34,893 77.540 71.29 70.64 - 71.01 71.29 490 71.139 0.03%
2024-06-25 0 77.68 76.06 - 77.52 77.70 1,100 85,329 77.572 71.27 69.78 - 71.12 71.29 1,199 71.168 -0.18%
2024-06-24 0 77.82 71.30 77.82 77.82 78.20 1,750 136,430 77.960 71.40 65.41 71.40 71.40 71.74 1,907 71.524 0.44%
2024-06-21 0 78.58 78.20 - 78.54 78.68 400 31,448 78.620 71.08 70.74 - 71.05 71.17 442 71.120 -0.61%
2024-06-20 0 79.06 78.20 - 79.06 79.06 1,200 94,872 79.060 71.52 70.74 - 71.52 71.52 1,327 71.518 1.70%
2024-06-19 0 77.74 77.74 - 77.72 77.72 100 7,772 77.720 70.32 70.32 - 70.31 70.31 111 70.306 0.86%
2024-06-18 0 77.08 77.00 - 77.00 77.00 50 3,850 77.000 69.73 69.65 - 69.65 69.65 55 69.654 0.10%
2024-06-17 0 77.00 76.50 - 76.50 77.20 250 19,205 76.820 69.65 69.20 - 69.20 69.84 276 69.491 -0.67%
2024-06-14 0 77.52 71.30 - 77.52 77.98 500 38,859 77.718 70.12 64.50 - 70.12 70.54 553 70.304 -0.59%
2024-06-13 0 77.98 77.70 - 77.20 78.28 1,750 135,617 77.495 70.54 70.29 - 69.84 70.81 1,935 70.102 0.31%
2024-06-12 0 77.74 71.30 - 77.50 77.74 800 62,060 77.575 70.32 64.50 - 70.11 70.32 884 70.174 -0.46%
2024-06-11 0 78.10 77.80 - 77.38 78.20 200 15,599 77.995 70.65 70.38 - 70.00 70.74 221 70.554 -1.16%
2024-06-07 0 79.02 78.80 - - - 0 0 - 71.48 71.28 - - - 0 - 0.00%
2024-06-06 0 79.02 71.30 - 79.02 79.02 200 15,817 79.085 71.48 64.50 - 71.48 71.48 221 71.540 0.41%
2024-06-05 0 78.70 71.30 78.70 - - 0 0 - 71.19 64.50 71.19 - - 0 - 0.00%
2024-06-04 0 78.70 71.30 78.70 - - 0 0 - 71.19 64.50 71.19 - - 0 - 0.00%
2024-06-03 0 78.70 78.50 79.02 78.70 79.02 150 11,821 78.807 71.19 71.01 71.48 71.19 71.48 166 71.289 -0.40%
2024-05-31 0 79.02 78.10 79.02 - - 0 0 - 71.48 70.65 71.48 - - 0 - 0.00%
2024-05-30 0 79.02 71.30 79.16 78.88 79.02 350 27,624 78.926 71.48 64.50 71.61 71.35 71.48 387 71.396 -0.98%
2024-05-29 0 79.80 79.00 79.80 79.82 79.82 2,500 199,550 79.820 72.19 71.46 72.19 72.21 72.21 2,764 72.205 -0.13%
2024-05-28 0 79.90 79.10 79.90 79.90 79.90 200 15,980 79.900 72.28 71.55 72.28 72.28 72.28 221 72.278 0.00%
2024-05-27 0 79.90 78.90 - 80.10 80.22 1,050 84,111 80.106 72.28 71.37 - 72.46 72.57 1,161 72.464 0.86%
2024-05-24 0 79.22 78.96 80.10 79.22 79.50 1,250 99,194 79.355 71.66 71.43 72.46 71.66 71.92 1,382 71.785 -0.85%
2024-05-23 0 79.90 79.50 80.10 79.90 79.98 700 55,958 79.940 72.28 71.92 72.46 72.28 72.35 774 72.314 0.48%
2024-05-22 0 79.52 79.50 80.10 - - 0 0 - 71.93 71.92 72.46 - - 0 - 0.03%
2024-05-21 0 79.50 77.60 80.10 79.20 79.50 4,050 321,395 79.357 71.92 70.20 72.46 71.64 71.92 4,477 71.786 -0.75%
2024-05-20 0 80.10 80.00 80.10 79.94 80.10 250 19,993 79.972 72.46 72.37 72.46 72.31 72.46 276 72.343 0.05%
2024-05-17 0 80.06 77.60 80.08 80.32 80.32 50 4,016 80.320 72.42 70.20 72.44 72.66 72.66 55 72.658 -0.79%
2024-05-16 0 80.70 79.62 - 80.70 80.70 150 12,105 80.700 73.00 72.02 - 73.00 73.00 166 73.001 3.49%
2024-05-14 0 77.98 77.98 - - - 0 0 - 70.54 70.54 - - - 0 - 0.36%
2024-05-13 0 77.70 77.70 - - - 0 0 - 70.29 70.29 - - - 0 - 0.39%
2024-05-10 0 77.40 77.40 - - - 0 0 - 70.02 70.02 - - - 0 - 0.47%
2024-05-09 0 77.04 76.48 - 77.04 77.04 300 23,112 77.040 69.69 69.18 - 69.69 69.69 332 69.690 0.78%
2024-05-08 0 76.44 76.44 - - - 0 0 - 69.15 69.15 - - - 0 - 0.00%
2024-05-07 0 76.44 76.40 - - - 0 0 - 69.15 69.11 - - - 0 - 0.47%
2024-05-06 0 76.08 76.04 76.08 76.08 76.08 3,600 273,888 76.080 68.82 68.79 68.82 68.82 68.82 3,980 68.822 0.98%
2024-05-03 0 75.34 75.34 - - - 0 0 - 68.15 68.15 - - - 0 - 0.56%
2024-05-02 0 74.92 74.92 - - - 0 0 - 67.77 67.77 - - - 0 - 0.05%
2024-04-30 0 74.88 74.86 - - - 0 0 - 67.74 67.72 - - - 0 - 0.00%
2024-04-29 0 74.88 74.88 - 74.80 74.86 1,750 130,975 74.843 67.74 67.74 - 67.66 67.72 1,935 67.703 -0.35%
2024-04-26 0 75.14 75.14 - 75.14 75.14 50 3,757 75.140 67.97 67.97 - 67.97 67.97 55 67.972 1.13%
2024-04-25 0 74.30 73.00 - 74.02 74.30 500 37,038 74.076 67.21 66.04 - 66.96 67.21 553 67.009 0.43%
2024-04-24 0 73.98 73.00 - 74.24 74.24 1,000 74,240 74.240 66.92 66.04 - 67.16 67.16 1,105 67.158 1.34%
2024-04-23 0 73.00 73.00 - - - 0 0 - 66.04 66.04 - - - 0 - 2.27%
2024-04-22 0 71.38 71.38 72.00 71.38 71.90 1,150 82,607 71.832 64.57 64.57 65.13 64.57 65.04 1,271 64.979 0.22%
2024-04-19 0 71.22 70.70 - 70.00 71.50 4,900 348,152 71.051 64.43 63.96 - 63.32 64.68 5,417 64.273 -1.22%
2024-04-18 0 72.10 72.10 - - - 0 0 - 65.22 65.22 - - - 0 - 0.84%
2024-04-17 0 71.50 71.50 - 71.02 71.22 1,000 71,030 71.030 64.68 64.68 - 64.24 64.43 1,105 64.254 0.00%
2024-04-16 0 71.50 71.00 71.70 70.64 73.44 3,100 224,893 72.546 64.68 64.23 64.86 63.90 66.43 3,427 65.625 -3.04%
2024-04-15 0 73.74 73.48 - 73.74 74.00 150 11,087 73.913 66.71 66.47 - 66.71 66.94 166 66.862 -0.94%
2024-04-12 0 74.44 74.00 - 74.70 74.70 300 22,410 74.700 67.34 66.94 - 67.57 67.57 332 67.574 -0.72%
2024-04-11 0 74.98 74.60 - 74.98 74.98 100 7,498 74.980 67.83 67.48 - 67.83 67.83 111 67.827 -0.40%
2024-04-10 0 75.28 75.28 - 75.26 75.26 200 15,052 75.260 68.10 68.10 - 68.08 68.08 221 68.080 1.13%
2024-04-09 0 74.44 74.44 - - - 0 0 - 67.34 67.34 - - - 0 - 0.11%
2024-04-08 0 74.36 74.00 - - - 0 0 - 67.27 66.94 - - - 0 - 0.00%
2024-04-05 0 74.36 74.36 - 73.66 74.32 1,400 103,796 74.140 67.27 67.27 - 66.63 67.23 1,548 67.067 0.90%
2024-04-03 0 73.70 73.70 - 73.60 73.60 50 3,680 73.600 66.67 66.67 - 66.58 66.58 55 66.579 -1.07%
2024-04-02 0 74.50 73.00 74.50 74.50 75.86 6,800 509,426 74.916 67.39 66.04 67.39 67.39 68.62 7,517 67.769 -1.61%
2024-03-28 0 75.72 75.00 - 75.00 75.86 2,050 155,470 75.839 68.50 67.85 - 67.85 68.62 2,266 68.604 -0.34%
2024-03-27 0 75.98 75.00 - - - 0 0 - 68.73 67.85 - - - 0 - -0.50%
2024-03-26 0 76.36 76.02 - 76.36 76.76 950 72,582 76.402 69.08 68.77 - 69.08 69.44 1,050 69.113 -0.52%
2024-03-25 0 76.76 75.80 76.76 76.84 77.00 600 46,184 76.973 69.44 68.57 69.44 69.51 69.65 663 69.630 -0.31%
2024-03-22 0 77.00 76.92 - 77.00 81.00 3,150 243,602 77.334 69.65 69.58 - 69.65 73.27 3,482 69.956 -2.63%
2024-03-21 0 80.12 80.00 - 79.90 80.22 5,200 416,580 80.112 71.54 71.43 - 71.34 71.63 5,824 71.528 1.52%
2024-03-20 0 78.92 75.80 - 78.92 78.92 300 23,676 78.920 70.46 67.68 - 70.46 70.46 336 70.464 0.59%
2024-03-19 0 78.46 77.50 - 78.48 78.82 250 19,688 78.752 70.05 69.20 - 70.07 70.38 280 70.314 0.41%
2024-03-18 0 78.14 75.80 - 77.74 78.14 1,100 85,746 77.951 69.77 67.68 - 69.41 69.77 1,232 69.599 0.10%
2024-03-15 0 78.06 75.00 78.20 78.06 78.06 50 3,903 78.060 69.70 66.96 69.82 69.70 69.70 56 69.697 -1.79%
2024-03-14 0 79.48 75.00 - 79.40 79.60 2,600 206,570 79.450 70.96 66.96 - 70.89 71.07 2,912 70.938 -0.15%
2024-03-13 0 79.60 79.50 - 79.46 79.98 10,150 808,063 79.612 71.07 70.98 - 70.95 71.41 11,368 71.082 1.92%
2024-03-12 0 78.10 78.10 - 77.14 77.94 250 19,445 77.780 69.73 69.73 - 68.88 69.59 280 69.447 0.46%
2024-03-11 0 77.74 77.50 - 77.56 77.84 1,350 104,922 77.720 69.41 69.20 - 69.25 69.50 1,512 69.393 0.93%
2024-03-08 0 77.02 77.00 - - - 0 0 - 68.77 68.75 - - - 0 - 0.42%
2024-03-07 0 76.70 75.86 - 76.34 76.70 10,250 783,882 76.476 68.48 67.73 - 68.16 68.48 11,480 68.283 1.13%
2024-03-06 0 75.84 75.50 - 75.22 75.84 850 64,373 75.733 67.71 67.41 - 67.16 67.71 952 67.619 0.80%
2024-03-05 0 75.24 74.80 - 75.00 75.38 700 52,708 75.297 67.18 66.79 - 66.96 67.30 784 67.230 0.94%
2024-03-04 0 74.54 74.46 - - - 0 0 - 66.55 66.48 - - - 0 - 0.13%
2024-03-01 0 74.44 74.44 - - - 0 0 - 66.46 66.46 - - - 0 - 0.00%
2024-02-29 0 74.44 74.44 - - - 0 0 - 66.46 66.46 - - - 0 - 0.00%
2024-02-28 0 74.44 74.00 - - - 0 0 - 66.46 66.07 - - - 0 - 0.00%
2024-02-27 0 74.44 73.48 - - - 0 0 - 66.46 65.61 - - - 0 - 0.00%
2024-02-26 0 74.44 73.48 - 73.92 74.48 2,750 204,608 74.403 66.46 65.61 - 66.00 66.50 3,080 66.431 0.70%
2024-02-23 0 73.92 73.92 - - - 0 0 - 66.00 66.00 - - - 0 - 0.49%
2024-02-22 0 73.56 73.00 - 73.46 73.56 3,400 249,918 73.505 65.68 65.18 - 65.59 65.68 3,808 65.630 0.41%
2024-02-21 0 73.26 73.00 - 73.26 73.26 200 14,652 73.260 65.41 65.18 - 65.41 65.41 224 65.411 -0.38%
2024-02-20 0 73.54 73.00 73.54 - - 0 0 - 65.66 65.18 65.66 - - 0 - -0.03%
2024-02-19 0 73.56 70.60 73.56 - - 0 0 - 65.68 63.04 65.68 - - 0 - 0.00%
2024-02-16 0 73.56 73.04 - 72.10 73.56 8,400 611,414 72.787 65.68 65.21 - 64.38 65.68 9,408 64.989 1.77%
2024-02-15 0 72.28 71.30 - - - 100 7,230 72.300 64.54 63.66 - - - 112 64.554 -0.33%
2024-02-14 0 72.52 71.00 - 72.28 72.52 200 14,479 72.395 64.75 63.39 - 64.54 64.75 224 64.639 -1.15%
2024-02-09 0 73.36 71.00 - 73.30 73.36 400 29,332 73.330 65.50 63.39 - 65.45 65.50 448 65.473 -0.95%
2024-02-08 0 74.06 71.00 - 71.98 74.06 8,000 583,260 72.908 66.13 63.39 - 64.27 66.13 8,960 65.096 2.29%
2024-02-07 0 72.40 71.00 - - - 0 0 - 64.64 63.39 - - - 0 - 0.78%
2024-02-06 0 71.84 70.60 72.10 71.84 72.18 10,550 760,139 72.051 64.14 63.04 64.38 64.14 64.45 11,816 64.331 -0.47%
2024-02-05 0 72.18 72.08 - 72.06 72.06 50 3,603 72.060 64.45 64.36 - 64.34 64.34 56 64.339 -2.27%
2024-02-02 0 73.86 72.48 - 71.66 73.86 14,200 1,035,588 72.929 65.95 64.71 - 63.98 65.95 15,904 65.115 3.42%
2024-02-01 0 71.42 71.36 72.28 - - 0 0 - 63.77 63.71 64.54 - - 0 - 0.20%
2024-01-31 0 71.28 70.68 72.28 71.10 71.28 200 14,238 71.190 63.64 63.11 64.54 63.48 63.64 224 63.563 0.85%
2024-01-30 0 70.68 70.50 72.28 70.70 71.40 2,050 146,152 71.294 63.11 62.95 64.54 63.13 63.75 2,296 63.655 0.54%
2024-01-29 0 70.30 70.20 72.28 - - 0 0 - 62.77 62.68 64.54 - - 0 - 0.86%
2024-01-26 0 69.70 68.80 72.28 69.68 69.70 2,000 139,380 69.690 62.23 61.43 64.54 62.21 62.23 2,240 62.223 0.32%
2024-01-25 0 69.48 68.80 72.28 68.66 69.10 2,850 195,945 68.753 62.04 61.43 64.54 61.30 61.70 3,192 61.386 1.28%
2024-01-24 0 68.60 67.80 69.10 - - 0 0 - 61.25 60.54 61.70 - - 0 - 0.59%
2024-01-23 0 68.20 65.00 72.28 - - 0 0 - 60.89 58.04 64.54 - - 0 - 0.68%
2024-01-22 0 67.74 67.74 72.28 67.74 68.00 600 40,722 67.870 60.48 60.48 64.54 60.48 60.71 672 60.598 -0.67%
2024-01-19 0 68.20 67.30 72.28 68.20 68.20 500 34,100 68.200 60.89 60.09 64.54 60.89 60.89 560 60.893 0.59%
2024-01-18 0 67.80 67.30 67.80 67.80 67.80 700 47,460 67.800 60.54 60.09 60.54 60.54 60.54 784 60.536 -0.03%
2024-01-17 0 67.82 67.80 72.28 68.00 68.60 750 51,055 68.073 60.55 60.54 64.54 60.71 61.25 840 60.780 -2.14%
2024-01-16 0 69.30 69.10 72.28 - - 0 0 - 61.88 61.70 64.54 - - 0 - -0.66%
2024-01-15 0 69.76 68.90 72.28 - - 0 0 - 62.29 61.52 64.54 - - 0 - 0.00%
2024-01-12 0 69.76 69.30 72.28 69.76 69.76 250 17,440 69.760 62.29 61.88 64.54 62.29 62.29 280 62.286 -0.29%
2024-01-11 0 69.96 68.70 72.28 69.96 69.96 100 6,996 69.960 62.46 61.34 64.54 62.46 62.46 112 62.464 1.42%
2024-01-10 0 68.98 68.90 72.28 68.98 69.10 1,000 69,006 69.006 61.59 61.52 64.54 61.59 61.70 1,120 61.613 -0.78%
2024-01-09 0 69.52 69.00 72.28 - - 0 0 - 62.07 61.61 64.54 - - 0 - 0.00%
2024-01-08 0 69.52 68.50 72.28 69.52 69.52 600 41,712 69.520 62.07 61.16 64.54 62.07 62.07 672 62.072 -0.66%
2024-01-05 0 69.98 69.00 72.28 69.96 69.98 1,950 136,453 69.976 62.48 61.61 64.54 62.46 62.48 2,184 62.479 0.63%
2024-01-04 0 69.54 69.00 72.28 69.52 69.54 1,000 69,530 69.530 62.09 61.61 64.54 62.07 62.09 1,120 62.080 -1.97%
2024-01-03 0 70.94 70.00 72.28 70.96 71.04 2,250 159,730 70.991 63.34 62.50 64.54 63.36 63.43 2,520 63.385 -10.32%
2024-01-02 0 79.10 79.10 - 72.38 73.12 700 50,772 72.531 70.63 70.63 - 64.63 65.29 784 64.760 9.44%
2023-12-29 0 72.28 67.00 72.28 72.28 72.28 100 7,228 72.280 64.54 59.82 64.54 64.54 64.54 112 64.536 1.75%
2023-12-28 0 71.04 67.00 - 70.94 71.04 3,950 280,554 71.026 63.43 59.82 - 63.34 63.43 4,424 63.416 0.45%
2023-12-27 0 70.72 70.60 - 70.72 70.72 100 7,072 70.720 63.14 63.04 - 63.14 63.14 112 63.143 1.38%
2023-12-22 0 69.76 69.00 - - - 0 0 - 62.29 61.61 - - - 0 - 0.29%
2023-12-21 0 69.56 69.10 - - - 0 0 - 62.11 61.70 - - - 0 - -0.63%
2023-12-20 0 71.04 68.00 - 70.86 71.28 950 67,427 70.976 62.50 59.83 - 62.34 62.71 1,080 62.444 1.31%
2023-12-19 0 70.12 69.50 - - - 0 0 - 61.69 61.15 - - - 0 - -0.03%
2023-12-18 0 70.14 68.08 - - - 0 0 - 61.71 59.90 - - - 0 - -0.23%
2023-12-15 0 70.30 67.00 70.30 70.24 70.52 3,950 277,723 70.310 61.85 58.95 61.85 61.80 62.04 4,490 61.858 0.06%
2023-12-14 0 70.26 70.00 - 69.78 70.30 550 38,531 70.056 61.81 61.59 - 61.39 61.85 625 61.635 2.69%
2023-12-13 0 68.42 68.20 - - - 0 0 - 60.20 60.00 - - - 0 - 0.00%
2023-12-12 0 68.42 68.00 - 67.30 68.42 450 30,438 67.640 60.20 59.83 - 59.21 60.20 511 59.509 2.12%
2023-12-11 0 67.00 67.00 67.30 66.36 66.36 1,800 119,448 66.360 58.95 58.95 59.21 58.38 58.38 2,046 58.383 0.12%
2023-12-08 0 66.92 66.92 67.30 - - 0 0 - 58.88 58.88 59.21 - - 0 - 0.03%
2023-12-07 0 66.90 66.00 67.30 - - 0 0 - 58.86 58.07 59.21 - - 0 - -0.24%
2023-12-06 0 67.06 67.06 - - - 0 0 - 59.00 59.00 - - - 0 - 0.57%
2023-12-05 0 66.68 66.00 - 67.06 67.30 250 16,777 67.108 58.66 58.07 - 59.00 59.21 284 59.041 -0.92%
2023-12-04 0 67.30 67.30 - - - 0 0 - 59.21 59.21 - - - 0 - 0.18%
2023-12-01 0 67.18 67.18 - 65.36 68.76 12,500 837,870 67.030 59.10 59.10 - 57.50 60.49 14,208 58.972 -0.24%
2023-11-30 0 67.34 65.00 - 66.98 67.36 550 36,948 67.178 59.24 57.19 - 58.93 59.26 625 59.103 0.06%
2023-11-29 0 67.30 65.00 67.44 67.30 67.44 900 60,654 67.393 59.21 57.19 59.33 59.21 59.33 1,023 59.292 1.14%
2023-11-28 0 66.54 66.50 66.84 - - 0 0 - 58.54 58.51 58.80 - - 0 - 0.00%
2023-11-27 0 66.54 66.30 66.68 65.66 66.54 14,150 934,945 66.074 58.54 58.33 58.66 57.77 58.54 16,083 58.131 -1.16%
2023-11-24 0 67.32 65.00 - 67.32 67.46 600 40,406 67.343 59.23 57.19 - 59.23 59.35 682 59.248 0.24%
2023-11-23 0 67.16 65.00 - 67.14 67.16 4,200 282,030 67.150 59.09 57.19 - 59.07 59.09 4,774 59.078 0.54%
2023-11-22 0 66.80 65.00 67.20 66.80 67.20 2,850 190,400 66.807 58.77 57.19 59.12 58.77 59.12 3,239 58.776 -0.54%
2023-11-21 0 67.16 65.00 67.16 67.16 67.36 8,500 571,730 67.262 59.09 57.19 59.09 59.09 59.26 9,661 59.177 1.21%
2023-11-20 0 66.36 61.00 - - - 0 0 - 58.38 53.67 - - - 0 - 0.85%
2023-11-17 0 65.80 60.40 66.06 65.56 66.60 5,200 345,072 66.360 57.89 53.14 58.12 57.68 58.59 5,911 58.383 0.61%
2023-11-16 0 65.40 61.00 - 65.40 65.44 1,800 117,756 65.420 57.54 53.67 - 57.54 57.57 2,046 57.556 -0.43%
2023-11-15 0 65.68 61.08 65.68 65.68 65.68 11,800 775,024 65.680 57.78 53.74 57.78 57.78 57.78 13,412 57.784 2.98%
2023-11-14 0 63.78 61.08 - - - 0 0 - 56.11 53.74 - - - 0 - 0.09%
2023-11-13 0 63.72 63.72 - 61.52 63.72 6,350 395,822 62.334 56.06 56.06 - 54.12 56.06 7,218 54.841 0.54%
2023-11-10 0 63.38 63.30 - 61.48 63.38 6,200 385,356 62.154 55.76 55.69 - 54.09 55.76 7,047 54.682 -0.31%
2023-11-09 0 63.58 61.08 63.58 63.58 63.90 7,850 500,383 63.743 55.94 53.74 55.94 55.94 56.22 8,923 56.080 -0.06%
2023-11-08 0 63.62 61.08 63.62 63.62 63.62 100 6,362 63.620 55.97 53.74 55.97 55.97 55.97 114 55.972 -0.50%
2023-11-07 0 63.94 61.08 63.94 64.00 64.38 2,000 128,738 64.369 56.25 53.74 56.25 56.31 56.64 2,273 56.631 -0.25%
2023-11-06 0 64.10 63.74 64.48 64.00 64.48 10,500 675,455 64.329 56.39 56.08 56.73 56.31 56.73 11,935 56.596 0.56%
2023-11-03 0 63.74 62.88 - 63.74 63.74 800 50,992 63.740 56.08 55.32 - 56.08 56.08 909 56.078 1.56%
2023-11-02 0 62.76 62.48 - 62.78 62.78 50 3,139 62.780 55.22 54.97 - 55.23 55.23 57 55.233 2.48%
2023-11-01 0 61.24 61.14 - 61.24 61.24 1,000 61,240 61.240 53.88 53.79 - 53.88 53.88 1,137 53.878 0.16%
2023-10-31 0 61.14 60.40 - - - 0 0 - 53.79 53.14 - - - 0 - 0.00%
2023-10-30 0 61.14 60.40 - 60.92 61.58 9,500 583,043 61.373 53.79 53.14 - 53.60 54.18 10,798 53.995 -0.13%
2023-10-27 0 61.22 60.78 61.26 - - 0 0 - 53.86 53.47 53.90 - - 0 - -0.03%
2023-10-26 0 61.24 60.40 - 61.08 61.24 2,200 134,490 61.132 53.88 53.14 - 53.74 53.88 2,501 53.783 -1.10%
2023-10-25 0 61.92 61.90 - - - 0 0 - 54.48 54.46 - - - 0 - 0.00%
2023-10-24 0 61.92 61.62 - 61.88 61.98 200 12,386 61.930 54.48 54.21 - 54.44 54.53 227 54.485 0.49%
2023-10-20 0 61.62 61.20 - 61.20 61.98 3,900 241,292 61.870 54.21 53.84 - 53.84 54.53 4,433 54.432 -0.90%
2023-10-19 0 62.18 65.00 - - - 0 0 - 54.71 57.19 - - - 0 - -0.38%
2023-10-18 0 62.42 60.40 62.42 - - 0 0 - 54.92 53.14 54.92 - - 0 - -0.22%
2023-10-17 0 62.56 60.40 - 61.66 62.56 9,300 579,414 62.303 55.04 53.14 - 54.25 55.04 10,571 54.813 0.22%
2023-10-16 0 62.42 62.40 - 62.54 62.54 1,900 118,826 62.540 54.92 54.90 - 55.02 55.02 2,160 55.022 0.19%
2023-10-13 0 62.30 62.50 - 62.30 62.30 300 18,690 62.300 54.81 54.99 - 54.81 54.81 341 54.811 -0.57%
2023-10-12 0 62.66 62.66 - 62.40 62.40 1,000 62,400 62.400 55.13 55.13 - 54.90 54.90 1,137 54.899 0.58%
2023-10-11 0 62.30 60.40 - 62.24 62.60 8,000 498,460 62.308 54.81 53.14 - 54.76 55.07 9,093 54.817 -0.29%
2023-10-10 0 62.48 62.48 - 61.16 62.48 4,400 269,370 61.221 54.97 54.97 - 53.81 54.97 5,001 53.861 1.63%
2023-10-09 0 61.48 60.40 61.48 61.56 61.56 150 9,178 61.187 54.09 53.14 54.09 54.16 54.16 170 53.831 -0.13%
2023-10-06 0 61.56 61.56 - - - 0 0 - 54.16 54.16 - - - 0 - 0.75%
2023-10-05 0 61.10 61.10 - - - 0 0 - 53.76 53.76 - - - 0 - 0.00%
2023-10-04 0 61.10 60.40 - - - 0 0 - 53.76 53.14 - - - 0 - 0.00%
2023-10-03 0 61.10 60.40 - 60.84 62.00 1,500 92,456 61.637 53.76 53.14 - 53.53 54.55 1,705 54.228 -3.45%
2023-09-29 0 63.28 62.00 - 63.28 63.28 300 18,984 63.280 55.67 54.55 - 55.67 55.67 341 55.673 2.06%
2023-09-28 0 62.00 62.00 - 62.00 62.00 1,000 62,000 62.000 54.55 54.55 - 54.55 54.55 1,137 54.547 -0.48%
2023-09-27 0 62.30 62.00 - - - 0 0 - 54.81 54.55 - - - 0 - 0.00%
2023-09-26 0 62.30 62.00 - 62.30 62.60 400 24,980 62.450 54.81 54.55 - 54.81 55.07 455 54.943 -1.05%
2023-09-25 0 62.96 62.00 - - - 0 0 - 55.39 54.55 - - - 0 - 0.22%
2023-09-22 0 62.82 62.20 - 62.74 62.82 1,600 100,506 62.816 55.27 54.72 - 55.20 55.27 1,819 55.265 -0.57%
2023-09-21 0 64.22 63.00 - 65.00 65.00 350 22,750 65.000 55.58 54.53 - 56.26 56.26 404 56.260 -1.71%
2023-09-20 0 65.34 60.40 - 65.38 65.38 500 32,690 65.380 56.55 52.28 - 56.59 56.59 578 56.589 0.25%
2023-09-19 0 65.18 60.40 - 65.18 65.18 1,300 84,734 65.180 56.42 52.28 - 56.42 56.42 1,502 56.416 -0.40%
2023-09-18 0 65.44 60.40 - - - 0 0 - 56.64 52.28 - - - 0 - 0.00%
2023-09-15 0 65.44 65.04 - 65.44 65.44 4,500 294,480 65.440 56.64 56.29 - 56.64 56.64 5,199 56.641 1.58%
2023-09-14 0 64.42 64.42 - - - 0 0 - 55.76 55.76 - - - 0 - 1.71%
2023-09-13 0 63.34 63.34 - - - 0 0 - 54.82 54.82 - - - 0 - 0.35%
2023-09-12 0 63.12 62.50 - - - 0 0 - 54.63 54.10 - - - 0 - 0.16%
2023-09-11 0 63.02 60.40 - - - 0 0 - 54.55 52.28 - - - 0 - 0.03%
2023-09-07 0 63.00 62.60 - 63.64 63.78 150 9,553 63.687 54.53 54.18 - 55.08 55.20 173 55.123 -1.22%
2023-09-06 0 63.78 63.64 - 63.82 63.82 500 31,910 63.820 55.20 55.08 - 55.24 55.24 578 55.239 0.22%
2023-09-05 0 63.64 63.50 - 63.68 63.90 500 31,898 63.796 55.08 54.96 - 55.12 55.31 578 55.218 0.32%
2023-09-04 0 63.44 63.30 - - - 0 0 - 54.91 54.79 - - - 0 - 0.28%
2023-08-31 0 63.26 60.40 - - - 0 0 - 54.75 52.28 - - - 0 - 0.00%
2023-08-30 0 63.26 60.40 - 63.26 63.26 104 6,576 63.231 54.75 52.28 - 54.75 54.75 120 54.729 2.33%
2023-08-29 0 61.82 60.40 - - - 0 0 - 53.51 52.28 - - - 0 - 0.13%
2023-08-28 0 61.74 60.40 - - - 0 0 - 53.44 52.28 - - - 0 - 0.00%
2023-08-25 0 61.74 60.40 - - - 0 0 - 53.44 52.28 - - - 0 - -1.03%
2023-08-24 0 62.38 60.40 62.54 62.38 62.38 2,600 162,188 62.380 53.99 52.28 54.13 53.99 53.99 3,004 53.992 1.43%
2023-08-23 0 61.50 60.40 - - - 0 0 - 53.23 52.28 - - - 0 - 0.72%
2023-08-22 0 61.06 60.40 - - - 0 0 - 52.85 52.28 - - - 0 - 0.10%
2023-08-21 0 61.00 60.00 61.00 61.10 61.10 50 3,055 61.100 52.80 51.93 52.80 52.88 52.88 58 52.884 0.63%
2023-08-18 0 60.62 60.00 - 60.62 61.38 600 36,662 61.103 52.47 51.93 - 52.47 53.13 693 52.887 -0.66%
2023-08-17 0 61.02 60.80 - - - 0 0 - 52.82 52.62 - - - 0 - 0.20%
2023-08-16 0 60.90 60.90 61.28 60.90 61.94 500 30,800 61.600 52.71 52.71 53.04 52.71 53.61 578 53.317 -0.59%
2023-08-15 0 61.26 61.06 - - - 0 0 - 53.02 52.85 - - - 0 - 0.00%
2023-08-14 0 61.26 60.20 - 61.20 61.40 200 12,256 61.280 53.02 52.11 - 52.97 53.14 231 53.040 -0.39%
2023-08-11 0 61.50 61.00 - 61.50 61.58 100 6,154 61.540 53.23 52.80 - 53.23 53.30 116 53.265 -0.81%
2023-08-10 0 62.00 61.50 - - - 0 0 - 53.66 53.23 - - - 0 - -0.42%
2023-08-09 0 62.26 61.50 - 62.60 62.60 150 9,390 62.600 53.89 53.23 - 54.18 54.18 173 54.183 -0.48%
2023-08-08 0 62.56 61.00 - 62.14 62.56 7,000 436,882 62.412 54.15 52.80 - 53.78 54.15 8,087 54.020 0.58%
2023-08-07 0 62.20 62.10 - - - 0 0 - 53.84 53.75 - - - 0 - 0.68%
2023-08-04 0 61.78 61.00 - - - 0 0 - 53.47 52.80 - - - 0 - 0.78%
2023-08-03 0 61.30 61.30 - 61.30 61.30 50 3,065 61.300 53.06 53.06 - 53.06 53.06 58 53.058 -1.95%
2023-08-02 0 62.52 60.00 - 62.70 63.44 150 9,442 62.947 54.11 51.93 - 54.27 54.91 173 54.483 -1.98%
2023-08-01 0 63.78 60.00 - 63.88 63.88 50 3,194 63.880 55.20 51.93 - 55.29 55.29 58 55.291 -0.19%
2023-07-31 0 63.90 60.00 - - - 0 0 - 55.31 51.93 - - - 0 - 0.00%
2023-07-28 0 63.90 60.00 - 64.30 64.30 200 12,860 64.300 55.31 51.93 - 55.65 55.65 231 55.654 -0.62%
2023-07-27 0 64.30 60.00 64.36 64.30 64.44 6,750 434,751 64.408 55.65 51.93 55.71 55.65 55.78 7,799 55.747 0.85%
2023-07-26 0 63.76 63.16 - 63.20 63.76 250 15,828 63.312 55.19 54.67 - 54.70 55.19 289 54.799 0.95%
2023-07-25 0 63.16 - - 63.16 63.16 350 22,106 63.160 54.67 - - 54.67 54.67 404 54.668 1.02%
2023-07-24 0 62.52 61.50 - 62.32 62.52 7,750 483,890 62.437 54.11 53.23 - 53.94 54.11 8,954 54.042 0.00%
2023-07-21 0 62.52 62.00 - 62.52 62.52 50 3,126 62.520 54.11 53.66 - 54.11 54.11 58 54.114 -0.57%
2023-07-20 0 62.88 62.88 - - - 0 0 - 54.43 54.43 - - - 0 - 0.00%
2023-07-19 0 62.88 - - 62.92 62.92 700 44,044 62.920 54.43 - - 54.46 54.46 809 54.460 0.06%
2023-07-18 0 62.84 62.84 - - - 0 0 - 54.39 54.39 - - - 0 - 0.03%
2023-07-14 0 62.82 62.80 - - - 0 0 - 54.37 54.36 - - - 0 - 0.96%
2023-07-13 0 62.22 - - 62.22 62.52 950 59,154 62.267 53.85 - - 53.85 54.11 1,098 53.895 2.37%
2023-07-12 0 60.78 60.78 - - - 0 0 - 52.61 52.61 - - - 0 - 2.01%
2023-07-11 0 59.58 59.46 - 59.22 59.74 5,700 339,250 59.518 51.57 51.47 - 51.26 51.71 6,585 51.515 0.61%
2023-07-10 0 59.22 59.22 59.60 - - 0 0 - 51.26 51.26 51.59 - - 0 - 0.10%
2023-07-07 0 59.16 59.00 59.38 - - 0 0 - 51.21 51.07 51.40 - - 0 - -1.00%
2023-07-06 0 59.76 - - 60.00 60.00 4,250 255,000 60.000 51.72 - - 51.93 51.93 4,910 51.932 -1.45%
2023-07-05 0 60.64 60.00 - - - 0 0 - 52.49 51.93 - - - 0 - 0.00%
2023-07-04 0 60.64 60.00 - 60.64 60.84 1,450 87,938 60.647 52.49 51.93 - 52.49 52.66 1,675 52.492 -0.59%
2023-07-03 0 61.00 60.02 61.00 61.00 61.00 900 54,900 61.000 52.80 51.95 52.80 52.80 52.80 1,040 52.798 2.35%
2023-06-30 0 59.60 - 59.60 59.62 59.64 300 17,888 59.627 51.59 - 51.59 51.60 51.62 347 51.609 -0.53%
2023-06-29 0 59.92 59.80 - - - 0 0 - 51.86 51.76 - - - 0 - -0.40%
2023-06-28 0 60.16 59.80 - - - 0 0 - 52.07 51.76 - - - 0 - 0.00%
2023-06-27 0 60.16 - - 59.76 60.26 1,400 83,866 59.904 52.07 - - 51.72 52.16 1,617 51.850 0.87%
2023-06-26 0 59.64 - 59.64 59.80 59.88 900 53,876 59.862 51.62 - 51.62 51.76 51.83 1,040 51.813 -0.80%
2023-06-23 0 61.16 59.00 - 61.16 61.80 5,200 318,746 61.297 52.04 50.20 - 52.04 52.58 6,112 52.153 -1.74%
2023-06-21 0 62.24 61.80 - - - 0 0 - 52.96 52.58 - - - 0 - 0.00%
2023-06-20 0 62.24 - 62.80 62.24 62.80 2,200 137,068 62.304 52.96 - 53.43 52.96 53.43 2,586 53.009 -1.58%
2023-06-19 0 63.24 62.80 - 62.96 63.24 1,000 63,102 63.102 53.81 53.43 - 53.57 53.81 1,175 53.689 -0.22%
2023-06-16 0 63.38 62.70 - 62.96 63.40 1,000 63,332 63.332 53.93 53.35 - 53.57 53.94 1,175 53.884 1.08%
2023-06-15 0 62.70 62.40 62.80 - - 0 0 - 53.35 53.09 53.43 - - 0 - 0.00%
2023-06-14 0 62.70 61.90 - 62.34 63.52 3,200 200,977 62.805 53.35 52.67 - 53.04 54.04 3,761 53.436 1.36%
2023-06-13 0 61.86 61.40 62.50 61.74 62.10 4,200 260,280 61.971 52.63 52.24 53.18 52.53 52.84 4,936 52.727 0.72%
2023-06-12 0 61.42 - - - - 0 0 - 52.26 - - - - 0 - 0.16%
2023-06-09 0 61.32 - 65.00 - - 0 0 - 52.17 - 55.30 - - 0 - 0.26%
2023-06-08 0 61.16 61.16 61.58 60.78 66.28 3,600 224,997 62.499 52.04 52.04 52.39 51.71 56.39 4,231 53.176 0.07%
2023-06-07 0 61.12 - 61.12 - - 0 0 - 52.00 - 52.00 - - 0 - -1.42%
2023-06-06 0 62.00 - 62.00 62.00 62.00 500 31,000 62.000 52.75 - 52.75 52.75 52.75 588 52.751 2.99%
2023-06-05 0 60.20 60.18 60.78 60.20 61.62 4,000 243,661 60.915 51.22 51.20 51.71 51.22 52.43 4,701 51.828 0.47%
2023-06-02 0 59.92 59.92 62.00 59.90 61.62 400 24,136 60.340 50.98 50.98 52.75 50.96 52.43 470 51.339 1.56%
2023-06-01 0 59.00 - 62.00 58.84 59.16 9,300 547,774 58.900 50.20 - 52.75 50.06 50.33 10,931 50.114 -0.17%
2023-05-31 0 59.10 - 62.00 - - 0 0 - 50.28 - 52.75 - - 0 - -0.57%
2023-05-30 0 59.44 - 62.00 - - 0 0 - 50.57 - 52.75 - - 0 - 0.07%
2023-05-29 0 59.40 - 62.00 59.32 59.32 1,000 59,320 59.320 50.54 - 52.75 50.47 50.47 1,175 50.471 0.47%
2023-05-25 0 59.12 57.00 59.52 58.82 59.22 4,700 278,222 59.196 50.30 48.50 50.64 50.05 50.39 5,524 50.365 0.54%
2023-05-24 0 58.80 - 62.00 58.80 60.64 10,100 609,640 60.360 50.03 - 52.75 50.03 51.59 11,871 51.356 0.00%
2023-05-23 0 58.80 - 62.00 - - 0 0 - 50.03 - 52.75 - - 0 - 0.00%
2023-05-22 0 58.80 57.00 62.00 58.80 58.80 4,000 235,200 58.800 50.03 48.50 52.75 50.03 50.03 4,701 50.028 0.17%
2023-05-19 0 58.70 - 62.00 - - 0 0 - 49.94 - 52.75 - - 0 - 0.44%
2023-05-18 0 58.44 - 62.00 58.18 58.38 2,100 122,578 58.371 49.72 - 52.75 49.50 49.67 2,468 49.663 1.60%
2023-05-17 0 57.52 - 62.00 57.52 58.22 4,400 254,696 57.886 48.94 - 52.75 48.94 49.53 5,171 49.250 -1.51%
2023-05-16 0 58.40 58.10 62.00 - - 0 0 - 49.69 49.43 52.75 - - 0 - 0.00%
2023-05-15 0 58.40 58.00 62.00 - - 0 0 - 49.69 49.35 52.75 - - 0 - -0.21%
2023-05-12 0 58.52 57.00 62.00 58.00 58.58 1,100 64,296 58.451 49.79 48.50 52.75 49.35 49.84 1,293 49.731 -0.31%
2023-05-11 0 58.70 58.00 62.00 - - 0 0 - 49.94 49.35 52.75 - - 0 - -0.03%
2023-05-10 0 58.72 58.00 62.00 58.80 58.86 2,100 123,486 58.803 49.96 49.35 52.75 50.03 50.08 2,468 50.031 0.03%
2023-05-09 0 58.70 - 62.00 - - 0 0 - 49.94 - 52.75 - - 0 - 0.00%
2023-05-08 0 58.70 58.42 62.00 - - 0 0 - 49.94 49.71 52.75 - - 0 - 0.48%
2023-05-05 0 58.42 57.70 62.00 58.50 62.00 2,200 129,053 58.661 49.71 49.09 52.75 49.77 52.75 2,586 49.910 0.76%
2023-05-04 0 57.98 57.98 62.00 - - 0 0 - 49.33 49.33 52.75 - - 0 - 0.17%
2023-05-03 0 57.88 57.72 62.00 57.72 57.92 3,650 210,688 57.723 49.25 49.11 52.75 49.11 49.28 4,290 49.112 -0.52%
2023-05-02 0 58.18 58.10 62.00 - - 0 0 - 49.50 49.43 52.75 - - 0 - 0.00%
2023-04-28 0 58.18 57.98 62.00 58.32 59.98 6,100 362,392 59.409 49.50 49.33 52.75 49.62 51.03 7,170 50.546 0.55%
2023-04-27 0 57.86 57.56 62.00 - - 0 0 - 49.23 48.97 52.75 - - 0 - 0.00%
2023-04-26 0 57.86 57.54 62.00 57.92 57.92 50 2,896 57.920 49.23 48.96 52.75 49.28 49.28 59 49.280 -0.69%
2023-04-25 0 58.26 - 62.00 58.62 58.62 250 14,655 58.620 49.57 - 52.75 49.88 49.88 294 49.875 -0.75%
2023-04-24 0 58.70 - 62.00 58.70 58.70 100 5,870 58.700 49.94 - 52.75 49.94 49.94 118 49.943 -0.07%
2023-04-21 0 58.74 56.00 62.00 58.74 61.58 1,800 107,846 59.914 49.98 47.65 52.75 49.98 52.39 2,116 50.977 -1.77%
2023-04-20 0 59.80 59.50 62.00 59.44 59.92 2,200 130,864 59.484 50.88 50.62 52.75 50.57 50.98 2,586 50.610 -0.20%
2023-04-19 0 59.92 - 62.00 - - 0 0 - 50.98 - 52.75 - - 0 - -0.40%
2023-04-18 0 60.16 - 62.00 - - 0 0 - 51.19 - 52.75 - - 0 - 0.00%
2023-04-17 0 60.16 - 62.00 - - 1 59 59.000 51.19 - 52.75 - - 1 50.198 0.00%
2023-04-14 0 60.16 - 62.00 60.16 60.78 1,251 75,375 60.252 51.19 - 52.75 51.19 51.71 1,470 51.264 0.30%
2023-04-13 0 59.98 59.98 62.00 - - 0 0 - 51.03 51.03 52.75 - - 0 - 1.25%
2023-04-12 0 59.24 59.24 62.00 59.24 61.58 12,100 729,448 60.285 50.40 50.40 52.75 50.40 52.39 14,222 51.292 -0.13%
2023-04-11 0 59.32 - 60.44 59.32 61.30 9,650 582,024 60.313 50.47 - 51.42 50.47 52.16 11,342 51.316 1.02%
2023-04-06 0 58.72 - 62.00 58.72 60.50 8,400 500,567 59.591 49.96 - 52.75 49.96 51.47 9,873 50.702 -1.18%
2023-04-04 0 59.42 - 62.00 59.20 59.20 250 14,800 59.200 50.56 - 52.75 50.37 50.37 294 50.369 0.81%
2023-04-03 0 58.94 - 62.00 58.94 59.26 700 41,432 59.189 50.15 - 52.75 50.15 50.42 823 50.359 -0.51%
2023-03-31 0 59.24 58.60 59.70 59.40 59.70 5,700 341,450 59.904 50.40 49.86 50.79 50.54 50.79 6,699 50.967 -0.34%
2023-03-30 0 59.44 58.58 62.00 58.70 59.44 2,000 117,510 58.755 50.57 49.84 52.75 49.94 50.57 2,351 49.990 1.47%
2023-03-29 0 58.58 - 59.00 - - 0 0 - 49.84 - 50.20 - - 0 - 0.00%
2023-03-28 0 58.58 58.58 59.00 - - 0 0 - 49.84 49.84 50.20 - - 0 - 0.17%
2023-03-27 0 58.48 57.00 62.00 58.56 58.56 1,800 105,408 58.560 49.76 48.50 52.75 49.82 49.82 2,116 49.824 -0.68%
2023-03-24 0 59.34 59.00 62.00 59.34 59.34 50 2,967 59.340 50.10 49.81 52.34 50.10 50.10 59 50.096 -0.07%
2023-03-23 0 59.38 58.88 62.00 - - 0 0 - 50.13 49.71 52.34 - - 0 - 1.06%
2023-03-22 0 58.76 - 62.00 - - 0 0 - 49.61 - 52.34 - - 0 - 0.62%
2023-03-21 0 58.40 58.20 62.00 - - 0 0 - 49.30 49.13 52.34 - - 0 - 1.11%
2023-03-20 0 57.76 - 62.00 57.76 58.22 200 11,617 58.085 48.76 - 52.34 48.76 49.15 237 49.037 -1.20%
2023-03-17 0 58.46 - 62.00 - - 0 0 - 49.35 - 52.34 - - 0 - 0.90%
2023-03-16 0 57.94 57.94 62.00 57.94 58.00 700 40,597 57.996 48.91 48.91 52.34 48.91 48.97 829 48.962 -1.13%
2023-03-15 0 58.60 - 62.00 58.54 58.54 1,000 58,540 58.540 49.47 - 52.34 49.42 49.42 1,185 49.421 0.48%
2023-03-14 0 58.32 58.00 62.00 58.60 58.60 50 2,930 58.600 49.24 48.97 52.34 49.47 49.47 59 49.472 -2.05%
2023-03-13 0 59.54 59.00 62.00 59.54 59.70 1,050 62,555 59.576 50.27 49.81 52.34 50.27 50.40 1,244 50.296 1.60%
2023-03-10 0 58.60 58.00 59.28 58.60 59.26 4,300 253,449 58.942 49.47 48.97 50.05 49.47 50.03 5,093 49.760 -1.94%
2023-03-09 0 59.76 - 62.00 59.76 60.26 4,100 246,041 60.010 50.45 - 52.34 50.45 50.87 4,857 50.662 0.07%
2023-03-08 0 59.72 59.00 62.00 59.72 59.72 50 2,986 59.720 50.42 49.81 52.34 50.42 50.42 59 50.417 -1.94%
2023-03-07 0 60.90 - 62.00 59.70 60.94 16,000 965,722 60.358 51.41 - 52.34 50.40 51.45 18,952 50.955 0.30%
2023-03-06 0 60.72 59.00 62.00 59.38 60.72 4,300 257,669 59.923 51.26 49.81 52.34 50.13 51.26 5,093 50.589 1.20%
2023-03-03 0 60.00 58.00 62.00 60.00 60.00 200 12,000 60.000 50.65 48.97 52.34 50.65 50.65 237 50.654 0.03%
2023-03-02 0 59.98 59.80 60.18 60.10 60.10 50 3,005 60.100 50.64 50.48 50.81 50.74 50.74 59 50.738 0.37%
2023-03-01 0 59.76 - 62.00 - - 0 0 - 50.45 - 52.34 - - 0 - 1.29%
2023-02-28 0 59.00 - 62.00 - - 0 0 - 49.81 - 52.34 - - 0 - 0.00%
2023-02-27 0 59.00 - 62.00 59.00 60.28 4,550 273,753 60.166 49.81 - 52.34 49.81 50.89 5,390 50.793 -1.80%
2023-02-24 0 60.08 - 60.42 60.42 60.42 100 6,042 60.420 50.72 - 51.01 51.01 51.01 118 51.008 0.43%
2023-02-23 0 59.82 58.00 62.00 - - 0 0 - 50.50 48.97 52.34 - - 0 - 0.27%
2023-02-22 0 59.66 - 62.00 59.78 59.78 2,000 119,560 59.780 50.37 - 52.34 50.47 50.47 2,369 50.468 -0.70%
2023-02-21 0 60.08 59.00 60.22 59.38 60.16 12,650 756,416 59.796 50.72 49.81 50.84 50.13 50.79 14,984 50.481 0.64%
2023-02-20 0 59.70 58.00 62.00 - - 0 0 - 50.40 48.97 52.34 - - 0 - 0.00%
2023-02-17 0 59.70 58.00 62.00 59.82 59.82 4,000 239,280 59.820 50.40 48.97 52.34 50.50 50.50 4,738 50.502 0.13%
2023-02-16 0 59.62 58.00 62.00 - - 0 0 - 50.33 48.97 52.34 - - 0 - 0.17%
2023-02-15 0 59.52 - 62.00 59.52 60.08 2,200 131,192 59.633 50.25 - 52.34 50.25 50.72 2,606 50.344 -0.93%
2023-02-14 0 60.08 60.08 62.00 - - 0 0 - 50.72 50.72 52.34 - - 0 - 0.37%
2023-02-13 0 59.86 - 62.00 59.86 59.86 50 2,993 59.860 50.54 - 52.34 50.54 50.54 59 50.535 -0.70%
2023-02-10 0 60.28 55.00 60.74 60.38 60.48 850 51,328 60.386 50.89 46.43 51.28 50.97 51.06 1,007 50.979 -0.17%
2023-02-09 0 60.38 - 62.00 - - 0 0 - 50.97 - 52.34 - - 0 - 0.00%
2023-02-08 0 60.38 - 62.00 59.88 59.88 50 2,994 59.880 50.97 - 52.34 50.55 50.55 59 50.552 0.84%
2023-02-07 0 59.88 55.00 59.88 59.88 59.88 200 11,976 59.880 50.55 46.43 50.55 50.55 50.55 237 50.552 0.91%
2023-02-06 0 59.34 - 62.00 59.34 60.40 8,950 536,165 59.907 50.10 - 52.34 50.10 50.99 10,601 50.575 -1.92%
2023-02-03 0 60.50 60.50 62.00 60.50 60.60 1,500 90,786 60.524 51.08 51.08 52.34 51.08 51.16 1,777 51.096 -1.08%
2023-02-02 0 61.16 60.12 62.00 60.62 61.16 400 24,392 60.980 51.63 50.75 52.34 51.18 51.63 474 51.481 1.73%
2023-02-01 0 60.12 - 62.00 59.84 60.00 300 17,960 59.867 50.75 - 52.34 50.52 50.65 355 50.541 0.60%
2023-01-31 0 59.76 - 62.00 59.68 60.00 800 47,828 59.785 50.45 - 52.34 50.38 50.65 948 50.472 -0.99%
2023-01-30 0 60.36 60.00 62.00 60.36 61.00 7,600 460,608 60.606 50.96 50.65 52.34 50.96 51.50 9,002 51.165 -0.98%
2023-01-27 0 60.96 60.00 62.00 60.92 61.18 1,550 94,702 61.098 51.46 50.65 52.34 51.43 51.65 1,836 51.581 0.53%
2023-01-26 0 60.64 60.00 62.00 60.08 60.64 200 12,072 60.360 51.19 50.65 52.34 50.72 51.19 237 50.957 1.47%
2023-01-20 0 59.76 58.70 - 59.62 59.76 200 11,938 59.690 50.45 49.56 - 50.33 50.45 237 50.392 1.49%
2023-01-19 0 58.88 - - - - 0 0 - 49.71 - - - - 0 - 0.00%
2023-01-18 0 58.88 - - 58.72 58.86 300 17,638 58.793 49.71 - - 49.57 49.69 355 49.635 -0.03%
2023-01-17 0 58.90 58.56 - 58.84 58.90 500 29,435 58.870 49.72 49.44 - 49.67 49.72 592 49.700 -0.27%
2023-01-16 0 59.06 58.28 - 58.68 59.06 1,250 73,581 58.865 49.86 49.20 - 49.54 49.86 1,481 49.695 1.34%
2023-01-13 0 58.28 58.28 58.54 58.28 58.28 250 14,570 58.280 49.20 49.20 49.42 49.20 49.20 296 49.202 1.18%
2023-01-12 0 57.60 45.00 57.68 57.48 57.60 1,000 57,498 57.498 48.63 37.99 48.69 48.53 48.63 1,185 48.541 0.21%
2023-01-11 0 57.48 - 57.48 57.50 57.64 300 17,285 57.617 48.53 - 48.53 48.54 48.66 355 48.642 0.14%
2023-01-10 0 57.40 - - 57.40 57.66 200 11,506 57.530 48.46 - - 48.46 48.68 237 48.568 -0.31%
2023-01-09 0 57.58 - 57.58 57.30 57.64 700 40,150 57.357 48.61 - 48.61 48.37 48.66 829 48.422 2.71%
2023-01-06 0 56.06 55.40 56.06 56.08 56.08 600 33,648 56.080 47.33 46.77 47.33 47.34 47.34 711 47.344 1.05%
2023-01-05 0 55.48 55.40 55.90 55.58 55.66 450 25,021 55.602 46.84 46.77 47.19 46.92 46.99 533 46.941 0.04%
2023-01-04 0 55.46 55.16 55.54 55.46 55.46 250 13,865 55.460 46.82 46.57 46.89 46.82 46.82 296 46.821 0.29%
2023-01-03 0 55.30 55.20 - 54.96 55.58 16,650 919,145 55.204 46.69 46.60 - 46.40 46.92 19,722 46.605 -0.50%
2022-12-30 0 55.58 55.58 - - - 0 0 - 46.92 46.92 - - - 0 - 0.25%
2022-12-29 0 55.44 - - 55.32 55.44 400 22,152 55.380 46.80 - - 46.70 46.80 474 46.753 -0.86%
2022-12-28 0 55.92 55.92 - 55.92 56.30 1,250 70,023 56.018 47.21 47.21 - 47.21 47.53 1,481 47.292 -0.96%
2022-12-23 0 56.46 56.14 56.48 - - 0 0 - 47.67 47.39 47.68 - - 0 - -0.51%
2022-12-22 0 57.56 - - 57.38 57.86 4,550 262,088 57.602 47.91 - - 47.76 48.16 5,466 47.945 2.09%
2022-12-21 0 56.38 56.20 56.88 56.36 56.36 50 2,818 56.360 46.93 46.78 47.34 46.91 46.91 60 46.911 1.40%
2022-12-20 0 55.60 - 56.28 55.60 56.04 950 52,903 55.687 46.28 - 46.84 46.28 46.64 1,141 46.351 -1.31%
2022-12-19 0 56.34 56.18 57.00 56.34 56.34 150 8,451 56.340 46.89 46.76 47.44 46.89 46.89 180 46.894 -0.18%
2022-12-16 0 56.44 56.10 56.44 - - 0 0 - 46.98 46.69 46.98 - - 0 - -0.39%
2022-12-15 0 56.66 46.70 57.20 56.92 57.02 2,300 130,932 56.927 47.16 38.87 47.61 47.38 47.46 2,763 47.383 0.07%
2022-12-14 0 56.62 56.62 57.02 - - 0 0 - 47.13 47.13 47.46 - - 0 - 1.29%
2022-12-13 0 55.90 - - - - 0 0 - 46.53 - - - - 0 - 0.40%
2022-12-12 0 55.68 55.00 56.20 55.44 55.52 1,100 61,056 55.506 46.35 45.78 46.78 46.15 46.21 1,322 46.200 -1.45%
2022-12-09 0 56.50 55.92 - 56.44 56.50 100 5,647 56.470 47.03 46.54 - 46.98 47.03 120 47.003 2.58%
2022-12-08 0 55.08 55.00 55.32 55.02 55.02 300 16,506 55.020 45.85 45.78 46.05 45.80 45.80 360 45.796 -0.51%
2022-12-07 0 55.36 - - - - 0 0 - 46.08 - - - - 0 - -0.65%
2022-12-06 0 55.72 - - 55.72 56.02 1,150 64,393 55.994 46.38 - - 46.38 46.63 1,382 46.606 -1.69%
2022-12-05 0 56.68 - 57.38 56.68 57.20 350 19,896 56.846 47.18 - 47.76 47.18 47.61 420 47.315 0.60%
2022-12-02 0 56.34 - - 56.12 57.02 1,550 87,433 56.408 46.89 - - 46.71 47.46 1,862 46.951 -1.19%
2022-12-01 0 57.02 55.80 57.30 55.90 57.02 8,500 480,638 56.546 47.46 46.44 47.69 46.53 47.46 10,212 47.066 2.19%
2022-11-30 0 55.80 55.56 - 55.40 55.74 3,850 213,926 55.565 46.44 46.25 - 46.11 46.39 4,625 46.249 1.75%
2022-11-29 0 54.84 46.70 56.18 54.82 54.82 1,200 65,784 54.820 45.65 38.87 46.76 45.63 45.63 1,442 45.629 1.18%
2022-11-28 0 54.20 53.98 54.20 54.20 55.34 1,400 76,215 54.439 45.11 44.93 45.11 45.11 46.06 1,682 45.312 -1.78%
2022-11-25 0 55.18 54.92 55.18 55.34 55.34 100 5,534 55.340 45.93 45.71 45.93 46.06 46.06 120 46.062 0.47%
2022-11-24 0 54.92 51.04 58.00 54.90 54.92 650 35,690 54.908 45.71 42.48 48.28 45.70 45.71 781 45.702 1.33%
2022-11-23 0 54.20 50.74 58.00 53.58 53.98 250 13,415 53.660 45.11 42.23 48.28 44.60 44.93 300 44.664 1.50%
2022-11-22 0 53.40 53.14 53.40 52.80 53.58 5,250 279,776 53.291 44.45 44.23 44.45 43.95 44.60 6,307 44.356 0.26%
2022-11-21 0 53.26 53.18 58.00 53.18 53.34 150 7,985 53.233 44.33 44.26 48.28 44.26 44.40 180 44.309 -0.71%
2022-11-18 0 53.64 49.96 54.22 53.64 53.98 2,200 118,642 53.928 44.65 41.58 45.13 44.65 44.93 2,643 44.887 -0.85%
2022-11-17 0 54.10 49.66 58.00 53.82 54.10 350 18,867 53.906 45.03 41.33 48.28 44.80 45.03 420 44.868 -1.46%
2022-11-16 0 54.90 54.88 58.00 54.40 55.00 2,400 131,964 54.985 45.70 45.68 48.28 45.28 45.78 2,883 45.767 0.00%
2022-11-15 0 54.90 54.90 55.00 - - 100 5,478 54.780 45.70 45.70 45.78 - - 120 45.596 1.63%
2022-11-14 0 54.02 54.02 58.00 54.00 54.48 1,750 94,664 54.094 44.96 44.96 48.28 44.95 45.35 2,102 45.025 1.47%
2022-11-11 0 53.24 48.70 53.40 52.26 55.40 17,450 935,856 53.631 44.31 40.54 44.45 43.50 46.11 20,965 44.639 5.13%
2022-11-10 0 50.64 48.54 50.88 50.88 50.94 250 12,726 50.904 42.15 40.40 42.35 42.35 42.40 300 42.370 -2.13%
2022-11-09 0 51.74 51.36 - 50.42 51.74 8,450 431,538 51.070 43.07 42.75 - 41.97 43.07 10,152 42.508 1.93%
2022-11-08 0 50.76 50.54 50.80 50.50 50.80 900 45,693 50.770 42.25 42.07 42.28 42.03 42.28 1,081 42.258 0.95%
2022-11-07 0 50.28 50.00 - 49.98 50.28 3,450 172,742 50.070 41.85 41.62 - 41.60 41.85 4,145 41.676 3.12%
2022-11-04 0 48.76 48.76 - 48.16 50.42 8,500 421,439 49.581 40.59 40.59 - 40.09 41.97 10,212 41.269 2.22%
2022-11-03 0 47.70 47.70 48.38 47.70 48.00 700 33,509 47.870 39.70 39.70 40.27 39.70 39.95 841 39.844 -2.01%
2022-11-02 0 48.68 48.68 48.90 48.50 48.70 550 26,756 48.647 40.52 40.52 40.70 40.37 40.54 661 40.491 0.45%
2022-11-01 0 48.46 47.92 - 47.92 48.46 5,850 281,283 48.083 40.34 39.89 - 39.89 40.34 7,028 40.021 1.13%
2022-10-31 0 47.92 45.60 47.92 47.94 47.94 200 9,588 47.940 39.89 37.95 39.89 39.90 39.90 240 39.903 -0.04%
2022-10-28 0 47.94 45.62 49.12 47.94 47.94 100 4,794 47.940 39.90 37.97 40.88 39.90 39.90 120 39.903 -2.40%
2022-10-27 0 49.12 48.76 49.12 49.06 49.12 200 9,818 49.090 40.88 40.59 40.88 40.83 40.88 240 40.860 2.12%
2022-10-26 0 48.10 45.64 - - - 0 0 - 40.04 37.99 - - - 0 - 0.21%
2022-10-25 0 48.00 45.10 - 48.00 48.04 200 9,604 48.020 39.95 37.54 - 39.95 39.99 240 39.969 -0.12%
2022-10-24 0 48.06 45.00 48.38 48.06 48.92 8,800 424,583 48.248 40.00 37.46 40.27 40.00 40.72 10,573 40.159 0.75%
2022-10-21 0 47.70 47.64 - - - 0 0 - 39.70 39.65 - - - 0 - 0.13%
2022-10-20 0 47.64 47.50 47.64 47.64 47.64 6,000 285,840 47.640 39.65 39.54 39.65 39.65 39.65 7,209 39.653 -1.37%
2022-10-19 0 48.30 48.30 48.54 48.30 48.30 2,000 96,600 48.300 40.20 40.20 40.40 40.20 40.20 2,403 40.202 -1.39%
2022-10-18 0 48.98 48.24 - 47.96 49.02 4,900 239,066 48.789 40.77 40.15 - 39.92 40.80 5,887 40.609 2.25%
2022-10-17 0 47.90 45.00 - 47.72 48.06 2,200 105,668 48.031 39.87 37.46 - 39.72 40.00 2,643 39.978 -1.28%
2022-10-14 0 48.52 47.68 - 47.58 48.70 12,750 610,149 47.855 40.39 39.69 - 39.60 40.54 15,318 39.832 2.28%
2022-10-13 0 47.44 45.00 - 47.06 47.88 24,850 1,182,486 47.585 39.49 37.46 - 39.17 39.85 29,855 39.607 0.17%
2022-10-12 0 47.36 45.00 - 47.36 47.74 2,600 123,720 47.585 39.42 37.46 - 39.42 39.74 3,124 39.607 -0.08%
2022-10-11 0 47.40 47.00 - 47.46 47.78 10,250 488,575 47.666 39.45 39.12 - 39.50 39.77 12,315 39.674 -1.58%
2022-10-10 0 48.16 48.00 - 48.16 48.28 1,250 60,344 48.275 40.09 39.95 - 40.09 40.19 1,502 40.182 -2.67%
2022-10-07 0 49.48 49.30 - 49.58 49.80 100 4,969 49.690 41.18 41.03 - 41.27 41.45 120 41.359 -1.04%
2022-10-06 0 50.00 45.00 - 49.74 50.14 3,250 162,153 49.893 41.62 37.46 - 41.40 41.73 3,905 41.528 0.52%
2022-10-05 0 49.74 49.26 - 49.74 49.96 1,550 77,151 49.775 41.40 41.00 - 41.40 41.58 1,862 41.430 4.94%
2022-10-03 0 47.40 47.40 48.00 47.40 47.48 350 16,614 47.469 39.45 39.45 39.95 39.45 39.52 420 39.510 -1.17%
2022-09-30 0 47.96 47.54 - 47.70 47.96 4,100 195,709 47.734 39.92 39.57 - 39.70 39.92 4,926 39.731 2.17%
2022-09-29 0 46.94 46.94 - 46.66 47.00 905,000 42,366,272 46.814 39.07 39.07 - 38.84 39.12 1,087,288 38.965 -0.38%
2022-09-28 0 47.12 47.06 - 47.06 48.08 5,700 271,184 47.576 39.22 39.17 - 39.17 40.02 6,848 39.600 -3.56%
2022-09-27 0 48.86 48.00 51.90 47.98 48.86 15,550 752,872 48.416 40.67 39.95 43.20 39.94 40.67 18,682 40.299 1.33%
2022-09-26 0 48.22 48.18 51.90 48.12 48.80 58,450 2,841,538 48.615 40.14 40.10 43.20 40.05 40.62 70,223 40.464 -5.19%
2022-09-23 0 51.30 51.30 51.90 51.30 51.48 3,100 159,354 51.405 42.33 42.33 42.83 42.33 42.48 3,757 42.419 -0.43%
2022-09-22 0 51.52 51.52 - 51.24 52.00 12,950 667,712 51.561 42.51 42.51 - 42.28 42.91 15,693 42.548 -1.26%
2022-09-21 0 52.18 52.18 - 52.14 52.42 1,900 99,160 52.190 43.06 43.06 - 43.03 43.26 2,302 43.067 -1.02%
2022-09-20 0 52.72 52.66 - 52.86 52.86 200 10,572 52.860 43.50 43.46 - 43.62 43.62 242 43.620 1.11%
2022-09-19 0 52.14 52.04 - 52.14 52.56 1,450 75,777 52.260 43.03 42.94 - 43.03 43.37 1,757 43.125 -0.84%
2022-09-16 0 52.58 52.56 - 52.58 52.78 5,950 313,139 52.628 43.39 43.37 - 43.39 43.55 7,210 43.429 -2.05%
2022-09-15 0 53.68 53.50 - 53.68 53.68 400 21,472 53.680 44.30 44.15 - 44.30 44.30 485 44.297 1.09%
2022-09-14 0 53.10 52.00 - 53.00 53.26 2,700 143,186 53.032 43.82 42.91 - 43.74 43.95 3,272 43.762 -1.63%
2022-09-13 0 53.98 53.86 - 53.52 53.98 4,100 220,149 53.695 44.54 44.45 - 44.17 44.54 4,968 44.309 0.86%
2022-09-09 0 53.52 53.50 - 53.52 53.52 12,000 642,240 53.520 44.17 44.15 - 44.17 44.17 14,542 44.165 1.67%
2022-09-08 0 52.64 52.00 - 52.64 52.90 1,100 58,037 52.761 43.44 42.91 - 43.44 43.65 1,333 43.539 0.84%
2022-09-07 0 52.20 52.00 - 52.20 53.08 24,050 1,260,673 52.419 43.08 42.91 - 43.08 43.80 29,144 43.256 -3.05%
2022-09-06 0 53.84 53.84 - 53.78 54.26 900 48,663 54.070 44.43 44.43 - 44.38 44.78 1,091 44.619 -0.44%
2022-09-05 0 54.08 53.94 - 53.72 54.08 7,200 388,151 53.910 44.63 44.51 - 44.33 44.63 8,725 44.487 0.86%
2022-09-02 0 53.62 53.50 - 53.54 54.00 13,400 719,340 53.682 44.25 44.15 - 44.18 44.56 16,238 44.299 -0.92%
2022-09-01 0 54.12 54.02 - 54.12 55.00 5,100 277,554 54.422 44.66 44.58 - 44.66 45.39 6,180 44.910 -2.63%
2022-08-31 0 55.58 55.40 - 55.10 55.70 500 27,780 55.560 45.87 45.72 - 45.47 45.96 606 45.849 -0.57%
2022-08-30 0 55.90 55.90 - - - 0 0 - 46.13 46.13 - - - 0 - 0.65%
2022-08-29 0 55.54 55.42 - 55.50 55.82 4,800 267,142 55.655 45.83 45.73 - 45.80 46.06 5,817 45.927 -2.87%
2022-08-26 0 57.18 56.46 - 57.18 57.36 450 25,803 57.340 47.19 46.59 - 47.19 47.33 545 47.317 1.60%
2022-08-25 0 56.28 - - - - 0 0 - 46.44 - - - - 0 - 0.00%
2022-08-24 0 56.28 54.76 - 56.28 56.38 5,500 309,990 56.362 46.44 45.19 - 46.44 46.53 6,665 46.510 0.86%
2022-08-23 0 55.80 55.80 - 55.80 56.02 900 50,337 55.930 46.05 46.05 - 46.05 46.23 1,091 46.154 -1.31%
2022-08-22 0 56.54 56.52 - 56.52 57.12 2,300 130,450 56.717 46.66 46.64 - 46.64 47.14 2,787 46.804 -1.02%
2022-08-19 0 57.12 56.88 - 57.12 57.12 300 17,136 57.120 47.14 46.94 - 47.14 47.14 364 47.136 0.85%
2022-08-18 0 56.64 56.28 - 56.64 56.64 1,800 101,952 56.640 46.74 46.44 - 46.74 46.74 2,181 46.740 -0.04%
2022-08-17 0 56.66 56.66 - 56.60 56.64 350 19,820 56.629 46.76 46.76 - 46.71 46.74 424 46.730 0.43%
2022-08-16 0 56.42 56.32 - 56.10 56.50 700 39,510 56.443 46.56 46.48 - 46.29 46.62 848 46.577 -0.81%
2022-08-15 0 56.88 56.80 - 56.88 57.08 1,000 56,958 56.958 46.94 46.87 - 46.94 47.10 1,212 47.002 -0.94%
2022-08-12 0 57.42 57.20 57.50 57.20 57.42 950 54,452 57.318 47.38 47.20 47.45 47.20 47.38 1,151 47.299 0.95%
2022-08-11 0 56.88 56.32 57.02 56.88 56.96 850 48,352 56.885 46.94 46.48 47.05 46.94 47.00 1,030 46.942 1.90%
2022-08-10 0 55.82 55.00 - 55.78 55.92 5,200 290,401 55.846 46.06 45.39 - 46.03 46.15 6,301 46.085 -0.71%
2022-08-09 0 56.22 55.76 56.22 56.22 56.22 250 14,055 56.220 46.39 46.01 46.39 46.39 46.39 303 46.393 1.37%
2022-08-08 0 55.46 55.46 - 55.46 55.46 100 5,546 55.460 45.77 45.77 - 45.77 45.77 121 45.766 -0.25%
2022-08-05 0 55.60 55.60 - - - 0 0 - 45.88 45.88 - - - 0 - 1.02%
2022-08-04 0 55.04 55.04 - 55.00 55.24 1,300 71,613 55.087 45.42 45.42 - 45.39 45.58 1,575 45.458 -0.65%
2022-08-03 0 55.40 55.36 - 55.36 55.40 500 27,688 55.376 45.72 45.68 - 45.68 45.72 606 45.697 -0.40%
2022-08-02 0 55.62 55.56 - 55.58 56.00 1,500 83,472 55.648 45.90 45.85 - 45.87 46.21 1,818 45.921 -1.14%
2022-08-01 0 56.26 56.26 - 56.22 56.26 250 14,057 56.228 46.43 46.43 - 46.39 46.43 303 46.400 0.57%
2022-07-29 0 55.94 55.90 - 55.94 55.98 150 8,395 55.967 46.16 46.13 - 46.16 46.20 182 46.184 1.19%
2022-07-28 0 55.28 55.28 - 55.16 55.36 3,900 215,572 55.275 45.62 45.62 - 45.52 45.68 4,726 45.613 0.00%
2022-07-27 0 55.28 55.14 55.50 55.20 55.28 500 27,624 55.248 45.62 45.50 45.80 45.55 45.62 606 45.591

Webb-site Database - Powered By Linux Group

Back to top