ChinaAMC HSI ESG ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03403  2022-11-10    
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
2026-05-14 0 53.80 53.68 53.84 53.80 54.58 27,420 1,481,719 54.038 53.80 53.68 53.84 53.80 54.58 27,420 54.038 0.19%
2026-05-13 0 53.70 53.58 53.88 53.56 53.56 100 5,356 53.560 53.70 53.58 53.88 53.56 53.56 100 53.560 -0.19%
2026-05-12 0 53.80 53.52 53.80 53.80 54.12 620 33,480 54.000 53.80 53.52 53.80 53.80 54.12 620 54.000 0.19%
2026-05-11 0 53.70 53.70 53.92 53.70 53.90 1,320 70,935 53.739 53.70 53.70 53.92 53.70 53.90 1,320 53.739 -0.67%
2026-05-08 0 54.06 53.84 54.16 54.12 54.12 10 541 54.100 54.06 53.84 54.16 54.12 54.12 10 54.100 -0.66%
2026-05-07 0 54.42 54.28 54.56 54.14 54.38 140 7,585 54.179 54.42 54.28 54.56 54.14 54.38 140 54.179 1.87%
2026-05-06 0 53.42 53.18 53.42 52.52 53.42 1,630 85,914 52.708 53.42 53.18 53.42 52.52 53.42 1,630 52.708 1.71%
2026-05-05 0 52.52 52.42 52.72 52.32 52.54 570 29,930 52.509 52.52 52.42 52.72 52.32 52.54 570 52.509 -1.06%
2026-05-04 0 53.08 52.88 53.12 53.00 53.32 407,250 21,680,789 53.237 53.08 52.88 53.12 53.00 53.32 407,250 53.237 1.57%
2026-04-30 0 52.26 52.20 52.32 52.36 52.66 30,010 1,580,323 52.660 52.26 52.20 52.32 52.36 52.66 30,010 52.660 -1.14%
2026-04-29 0 52.86 52.74 53.00 52.50 52.86 360 18,935 52.597 52.86 52.74 53.00 52.50 52.86 360 52.597 1.65%
2026-04-28 0 52.00 51.96 52.20 51.92 52.40 160 8,323 52.019 52.00 51.96 52.20 51.92 52.40 160 52.019 -1.10%
2026-04-27 0 52.58 52.58 52.72 52.58 52.78 80,030 4,216,279 52.684 52.58 52.58 52.72 52.58 52.78 80,030 52.684 0.08%
2026-04-24 0 52.54 52.54 52.76 52.28 52.54 230 12,072 52.487 52.54 52.54 52.76 52.28 52.54 230 52.487 -0.61%
2026-04-23 0 52.86 52.74 53.22 53.06 53.34 110 5,839 53.082 52.86 52.74 53.22 53.06 53.34 110 53.082 -0.90%
2026-04-22 0 53.34 53.34 53.62 53.34 53.38 130 6,935 53.346 53.34 53.34 53.62 53.34 53.38 130 53.346 -1.30%
2026-04-21 0 54.04 53.90 54.22 53.86 54.04 9,000 484,920 53.880 54.04 53.90 54.22 53.86 54.04 9,000 53.880 0.30%
2026-04-20 0 53.88 53.74 53.88 53.36 53.88 49,100 2,633,982 53.645 53.88 53.74 53.88 53.36 53.88 49,100 53.645 0.94%
2026-04-17 0 53.38 53.14 53.38 53.06 54.00 5,360 285,041 53.179 53.38 53.14 53.38 53.06 54.00 5,360 53.179 -1.15%
2026-04-16 0 54.00 53.78 54.06 53.56 54.00 240 12,905 53.771 54.00 53.78 54.06 53.56 54.00 240 53.771 2.04%
2026-04-15 0 52.92 52.92 - 52.92 53.62 400,150 21,232,272 53.061 52.92 52.92 - 52.92 53.62 400,150 53.061 0.08%
2026-04-14 0 52.88 - - 52.66 53.08 2,120 111,904 52.785 52.88 - - 52.66 53.08 2,120 52.785 1.23%
2026-04-13 0 52.24 51.80 - 52.18 52.54 534,600 27,908,290 52.204 52.24 51.80 - 52.18 52.54 534,600 52.204 -1.40%
2026-04-10 0 52.98 - - 53.12 53.34 250 13,302 53.208 52.98 - - 53.12 53.34 250 53.208 0.72%
2026-04-09 0 52.60 52.00 - 52.52 52.82 450,000 23,698,752 52.664 52.60 52.00 - 52.52 52.82 450,000 52.664 -0.79%
2026-04-08 0 53.02 - - 51.90 53.02 620 32,669 52.692 53.02 - - 51.90 53.02 620 52.692 3.88%
2026-04-02 0 51.04 - - 50.78 51.30 114,780 5,878,495 51.215 51.04 - - 50.78 51.30 114,780 51.215 -0.78%
2026-04-01 0 51.44 51.38 53.50 51.42 51.96 1,156,080 59,799,373 51.726 51.44 51.38 53.50 51.42 51.96 1,156,080 51.726 2.14%
2026-03-31 0 50.36 50.00 - 50.04 50.52 77,340 3,890,277 50.301 50.36 50.00 - 50.04 50.52 77,340 50.301 0.20%
2026-03-30 0 50.26 - - 49.50 50.34 1,146,830 57,570,004 50.199 50.26 - - 49.50 50.34 1,146,830 50.199 -0.79%
2026-03-27 0 50.66 50.66 - 50.56 50.56 10 505 50.500 50.66 50.66 - 50.56 50.56 10 50.500 0.00%
2026-03-26 0 50.66 50.50 - 50.70 51.78 18,110 923,507 50.994 50.66 50.50 - 50.70 51.78 18,110 50.994 -2.05%
2026-03-25 0 51.72 51.50 53.20 51.22 51.96 1,777,100 91,653,322 51.575 51.72 51.50 53.20 51.22 51.96 1,777,100 51.575 0.70%
2026-03-24 0 51.36 51.30 - 50.72 51.28 660 33,560 50.849 51.36 51.30 - 50.72 51.28 660 50.848 2.97%
2026-03-23 0 49.88 - - 49.52 50.46 4,331,820 215,614,895 49.775 49.88 - - 49.52 50.46 4,331,820 49.775 -3.93%
2026-03-20 0 52.08 51.92 53.20 51.90 52.20 360 18,753 52.092 51.92 51.76 53.04 51.74 52.04 361 51.932 -0.61%
2026-03-19 0 52.40 52.38 - 52.40 52.84 1,390 73,181 52.648 52.24 52.22 - 52.24 52.68 1,394 52.486 -2.86%
2026-03-18 0 53.94 53.28 - 53.84 54.10 3,200,460 172,664,546 53.950 53.77 53.12 - 53.67 53.93 3,210,323 53.784 0.75%
2026-03-17 0 53.54 53.24 54.46 53.82 53.84 130 6,999 53.839 53.38 53.08 54.29 53.65 53.67 130 53.673 0.56%
2026-03-16 0 53.24 53.42 - 52.50 53.40 41,080 2,187,088 53.240 53.08 53.26 - 52.34 53.24 41,207 53.076 1.33%
2026-03-13 0 52.54 - - 52.44 53.00 130,190 6,834,363 52.495 52.38 - - 52.28 52.84 130,591 52.334 -1.13%
2026-03-12 0 53.14 52.00 - 53.00 53.00 680 36,040 53.000 52.98 51.84 - 52.84 52.84 682 52.837 -0.82%
2026-03-11 0 53.58 - - 53.48 54.08 120,290 6,454,922 53.661 53.42 - - 53.32 53.91 120,661 53.496 -0.30%
2026-03-10 0 53.74 52.34 - 53.34 53.42 210 11,202 53.343 53.57 52.18 - 53.18 53.26 211 53.179 5.37%
2026-03-09 0 51.00 51.00 - 51.00 52.48 3,660,180 191,245,400 52.250 50.84 50.84 - 50.84 52.32 3,671,459 52.090 -4.71%
2026-03-06 0 53.52 51.00 - 52.86 53.60 1,230 65,871 53.554 53.36 50.84 - 52.70 53.44 1,234 53.389 1.25%
2026-03-05 0 52.86 - - 52.38 53.18 4,095,600 216,052,525 52.752 52.70 - - 52.22 53.02 4,108,221 52.590 1.07%
2026-03-04 0 52.30 - 52.76 52.00 52.66 220 11,515 52.341 52.14 - 52.60 51.84 52.50 221 52.180 -2.32%
2026-03-03 0 53.54 - - 53.48 54.30 303,050 16,228,833 53.552 53.38 - - 53.32 54.13 303,984 53.387 -1.25%
2026-03-02 0 54.22 53.80 - 54.14 54.96 65,770 3,567,285 54.239 54.05 53.63 - 53.97 54.79 65,973 54.072 -2.83%
2026-02-27 0 55.80 55.50 - 54.90 55.82 1,300,160 72,315,765 55.621 55.63 55.33 - 54.73 55.65 1,304,167 55.450 1.64%
2026-02-26 0 54.90 54.90 - 54.90 56.40 18,950 1,058,111 55.837 54.73 54.73 - 54.73 56.23 19,008 55.665 -1.68%
2026-02-25 0 55.84 55.74 - 55.76 56.04 97,400 5,435,436 55.805 55.67 55.57 - 55.59 55.87 97,700 55.634 0.29%
2026-02-24 0 55.68 55.02 55.92 55.50 55.94 1,839,350 102,341,992 55.640 55.51 54.85 55.75 55.33 55.77 1,845,018 55.469 -1.69%
2026-02-23 0 56.64 55.50 - 56.32 56.68 45,390 2,561,268 56.428 56.47 55.33 - 56.15 56.51 45,530 56.255 2.42%
2026-02-20 0 55.30 - - 55.28 55.52 12,550 694,986 55.377 55.13 - - 55.11 55.35 12,589 55.207 -1.18%
2026-02-16 0 55.96 - 57.20 55.46 55.80 115,730 6,440,671 55.653 55.79 - 57.02 55.29 55.63 116,087 55.482 0.90%
2026-02-13 0 55.46 55.00 57.20 55.46 55.98 2,150 120,317 55.961 55.29 54.83 57.02 55.29 55.81 2,157 55.789 -2.05%
2026-02-12 0 56.62 - 57.20 - - 0 0 - 56.45 - 57.02 - - 0 - -1.01%
2026-02-11 0 57.20 - - 57.20 57.20 100 5,720 57.200 57.02 - - 57.02 57.02 100 57.024 0.39%
2026-02-10 0 56.98 - - 57.18 57.34 17,800 1,020,157 57.312 56.80 - - 57.00 57.16 17,855 57.136 0.56%
2026-02-09 0 56.66 - 57.52 56.28 56.82 148,300 8,388,651 56.565 56.49 - 57.34 56.11 56.65 148,757 56.392 2.16%
2026-02-06 0 55.46 55.02 - 55.10 55.70 13,880 767,308 55.282 55.29 54.85 - 54.93 55.53 13,923 55.112 -1.60%
2026-02-05 0 56.36 55.50 - 55.36 56.40 60,340 3,352,201 55.555 56.19 55.33 - 55.19 56.23 60,526 55.385 0.11%
2026-02-04 0 56.30 - - 55.76 56.42 1,645,050 92,681,769 56.340 56.13 - - 55.59 56.25 1,650,119 56.167 0.32%
2026-02-03 0 56.12 - 56.30 55.38 56.58 744,290 41,801,157 56.163 55.95 - 56.13 55.21 56.41 746,584 55.990 0.43%
2026-02-02 0 55.88 - - 55.54 56.52 1,220,750 67,998,606 55.702 55.71 - - 55.37 56.35 1,224,512 55.531 -2.38%
2026-01-30 0 57.24 57.28 - 57.22 57.96 444,840 25,498,341 57.320 57.06 57.10 - 57.04 57.78 446,211 57.144 -1.75%
2026-01-29 0 58.26 - 60.00 57.56 58.24 510 29,640 58.118 58.08 - 59.82 57.38 58.06 512 57.939 0.73%
2026-01-28 0 57.84 57.00 - 57.08 57.84 21,170 1,223,966 57.816 57.66 56.82 - 56.90 57.66 21,235 57.638 2.08%
2026-01-27 0 56.66 - - 56.08 56.68 11,850 671,103 56.633 56.49 - - 55.91 56.51 11,887 56.459 1.61%
2026-01-26 0 55.76 - - 55.74 56.28 1,507,460 84,099,115 55.789 55.59 - - 55.57 56.11 1,512,105 55.617 -0.61%
2026-01-23 0 56.10 - 57.50 56.08 56.40 55,320 3,115,191 56.312 55.93 - 57.32 55.91 56.23 55,490 56.139 0.68%
2026-01-22 0 55.72 55.54 57.50 55.60 56.08 42,109 2,347,124 55.739 55.55 55.37 57.32 55.43 55.91 42,239 55.568 -0.07%
2026-01-21 0 55.76 - 57.50 55.36 55.96 2,114,690 118,003,267 55.802 55.59 - 57.32 55.19 55.79 2,121,207 55.630 0.40%
2026-01-20 0 55.54 - 57.50 55.38 55.80 321,030 17,851,514 55.607 55.37 - 57.32 55.21 55.63 322,019 55.436 -0.04%
2026-01-19 0 55.56 - 57.50 55.56 56.04 840 46,784 55.695 55.39 - 57.32 55.39 55.87 843 55.524 -0.86%
2026-01-16 0 56.04 55.74 - 55.94 56.78 700,460 39,224,059 55.998 55.87 55.57 - 55.77 56.61 702,619 55.826 -0.71%
2026-01-15 0 56.44 55.74 60.00 56.38 56.74 1,220 68,821 56.411 56.27 55.57 59.82 56.21 56.57 1,224 56.237 -0.28%
2026-01-14 0 56.60 56.50 - 56.28 56.80 22,920 1,299,182 56.683 56.43 56.33 - 56.11 56.63 22,991 56.509 0.57%
2026-01-13 0 56.28 55.74 - 56.30 56.84 80 4,523 56.538 56.11 55.57 - 56.13 56.67 80 56.364 2.22%
2026-01-09 0 55.06 - - 55.00 55.14 100,220 5,522,341 55.102 54.89 - - 54.83 54.97 100,529 54.933 -0.11%
2026-01-08 0 55.12 - - 54.90 55.46 30,320 1,671,253 55.121 54.95 - - 54.73 55.29 30,413 54.951 -1.11%
2026-01-07 0 55.74 55.40 56.32 55.60 55.98 5,301,050 295,217,067 55.690 55.57 55.23 56.15 55.43 55.81 5,317,386 55.519 -1.03%
2026-01-06 0 56.32 - - 56.28 56.60 54,000 3,048,081 56.446 56.15 - - 56.11 56.43 54,166 56.273 1.51%
2026-01-05 0 55.48 55.16 55.56 55.42 55.64 4,000,320 222,083,393 55.516 55.31 54.99 55.39 55.25 55.47 4,012,648 55.346 3.28%
2025-12-31 0 53.72 - - - - 0 0 - 53.55 - - - - 0 - -0.63%
2025-12-30 0 54.06 - - 53.82 53.82 20 1,076 53.800 53.89 - - 53.65 53.65 20 53.635 0.41%
2025-12-29 0 53.84 - - 53.84 54.76 146,360 7,936,220 54.224 53.67 - - 53.67 54.59 146,811 54.057 -0.77%
2025-12-24 0 54.26 54.18 54.38 - - 0 0 - 54.09 54.01 54.21 - - 0 - 0.18%
2025-12-23 0 54.16 - - 54.16 54.60 826,760 44,838,905 54.235 53.99 - - 53.99 54.43 829,308 54.068 -0.26%
2025-12-22 0 54.30 - - 54.12 54.26 3,050 165,133 54.142 54.13 - - 53.95 54.09 3,059 53.976 0.15%
2025-12-19 0 54.22 - 55.40 53.98 54.26 1,329 72,105 54.255 54.05 - 55.23 53.81 54.09 1,333 54.088 0.93%
2025-12-18 0 53.72 - - 53.38 53.76 900,030 48,244,129 53.603 53.55 - - 53.22 53.59 902,804 53.438 0.24%
2025-12-17 0 53.68 - - 53.34 53.72 789,450 42,355,063 53.651 53.43 - - 53.09 53.47 793,213 53.397 0.90%
2025-12-16 0 53.20 53.20 54.94 53.02 53.24 4,013,480 213,358,925 53.161 52.95 52.95 54.68 52.77 52.99 4,032,609 52.908 -1.63%
2025-12-15 0 54.08 - 55.00 54.08 54.38 1,620 87,666 54.115 53.82 - 54.74 53.82 54.12 1,628 53.858 -1.10%
2025-12-12 0 54.68 - 55.00 54.54 54.72 3,918,210 213,996,177 54.616 54.42 - 54.74 54.28 54.46 3,936,885 54.357 1.79%
2025-12-11 0 53.72 - - 53.52 53.90 1,160,260 62,260,848 53.661 53.47 - - 53.27 53.64 1,165,790 53.407 0.52%
2025-12-10 0 53.44 - - 53.10 53.44 257,010 13,715,718 53.367 53.19 - - 52.85 53.19 258,235 53.113 0.53%
2025-12-09 0 53.16 50.00 - 53.14 53.42 1,680,020 89,340,347 53.178 52.91 49.76 - 52.89 53.17 1,688,027 52.926 -1.41%
2025-12-08 0 53.92 - - 53.92 54.70 2,400,120 129,552,579 53.978 53.66 - - 53.66 54.44 2,411,560 53.721 -1.10%
2025-12-05 0 54.52 54.20 - 53.98 54.66 771,380 42,053,078 54.517 54.26 53.94 - 53.72 54.40 775,057 54.258 0.59%
2025-12-04 0 54.20 54.32 - - - 0 0 - 53.94 54.06 - - - 0 - 0.41%
2025-12-03 0 53.98 - - 53.90 54.24 3,912,000 211,113,140 53.966 53.72 - - 53.64 53.98 3,930,646 53.710 -1.03%
2025-12-02 0 54.54 54.38 - 54.46 54.88 56,230 3,083,937 54.845 54.28 54.12 - 54.20 54.62 56,498 54.585 0.52%
2025-12-01 0 54.26 52.74 - 54.14 54.14 1,000 54,140 54.140 54.00 52.49 - 53.88 53.88 1,005 53.883 0.37%
2025-11-28 0 54.06 53.98 - 54.00 54.10 1,300,000 70,254,241 54.042 53.80 53.72 - 53.74 53.84 1,306,196 53.785 -0.15%
2025-11-27 0 54.14 52.74 - - - 0 0 - 53.88 52.49 - - - 0 - 0.00%
2025-11-26 0 54.14 54.00 - - - 0 0 - 53.88 53.74 - - - 0 - -0.04%
2025-11-25 0 54.16 - - 53.90 54.16 223,840 12,097,485 54.045 53.90 - - 53.64 53.90 224,907 53.789 1.12%
2025-11-24 0 53.56 - 56.00 - - 0 0 - 53.31 - 55.73 - - 0 - 2.10%
2025-11-21 0 52.46 - 53.94 52.46 52.88 750,429 39,438,660 52.555 52.21 - 53.68 52.21 52.63 754,006 52.306 -2.74%
2025-11-20 0 53.94 - 56.00 53.66 53.98 30,130 1,626,384 53.979 53.68 - 55.73 53.41 53.72 30,274 53.723 -0.07%
2025-11-19 0 53.98 - 54.90 54.12 54.12 60 3,247 54.117 53.72 - 54.64 53.86 53.86 60 53.860 -0.30%
2025-11-18 0 54.14 - 56.00 53.94 54.34 3,800,200 205,735,694 54.138 53.88 - 55.73 53.68 54.08 3,818,313 53.881 -1.56%
2025-11-17 0 55.00 54.68 - 55.04 55.04 50 2,752 55.040 54.74 54.42 - 54.78 54.78 50 54.779 -0.97%
2025-11-14 0 55.54 - - 55.36 56.00 645,010 35,772,266 55.460 55.28 - - 55.10 55.73 648,084 55.197 -1.84%
2025-11-13 0 56.58 - - 56.04 56.80 3,946,930 222,201,126 56.297 56.31 - - 55.77 56.53 3,965,742 56.030 0.39%
2025-11-12 0 56.36 - 56.50 56.36 56.36 150 8,454 56.360 56.09 - 56.23 56.09 56.09 151 56.093 0.82%
2025-11-11 0 55.90 - - 55.76 56.06 2,830,320 158,463,195 55.988 55.63 - - 55.50 55.79 2,843,810 55.722 0.29%
2025-11-10 0 55.74 - 55.88 - - 0 0 - 55.48 - 55.61 - - 0 - 1.35%
2025-11-07 0 55.00 - - - - 0 0 - 54.74 - - - - 0 - -0.87%
2025-11-06 0 55.48 - - 55.44 55.48 1,500 83,200 55.467 55.22 - - 55.18 55.22 1,507 55.204 1.99%
2025-11-05 0 54.40 - - 54.02 54.28 20 1,083 54.150 54.14 - - 53.76 54.02 20 53.893 -0.48%
2025-11-04 0 54.66 - - 54.80 55.02 30,010 1,651,148 55.020 54.40 - - 54.54 54.76 30,153 54.759 -0.65%
2025-11-03 0 55.02 - - - - 0 0 - 54.76 - - - - 0 - 0.47%
2025-10-31 0 54.76 - 55.20 54.80 54.80 1,000 54,800 54.800 54.50 - 54.94 54.54 54.54 1,005 54.540 -1.05%
2025-10-30 0 55.34 - 55.52 - - 0 0 - 55.08 - 55.26 - - 0 - -0.07%
2025-10-28 0 55.38 - 56.80 55.36 55.56 20 1,109 55.450 55.12 - 56.53 55.10 55.30 20 55.187 -0.40%
2025-10-27 0 55.60 - 59.80 55.60 55.62 160 8,898 55.613 55.34 - 59.52 55.34 55.36 161 55.349 0.76%
2025-10-24 0 55.18 - - 54.96 55.22 550,090 30,344,646 55.163 54.92 - - 54.70 54.96 552,712 54.901 1.14%
2025-10-23 0 54.56 - 54.64 54.42 54.98 925,269 50,570,478 54.655 54.30 - 54.38 54.16 54.72 929,679 54.396 -0.18%
2025-10-22 0 54.66 - 55.10 - - 0 0 - 54.40 - 54.84 - - 0 - -1.09%
2025-10-21 0 55.26 52.20 - 55.24 55.80 1,420 78,811 55.501 55.00 51.95 - 54.98 55.54 1,427 55.237 0.51%
2025-10-20 0 54.98 51.20 55.80 54.96 55.80 1,690 94,227 55.756 54.72 50.96 55.54 54.70 55.54 1,698 55.491 2.84%
2025-10-17 0 53.46 - 55.80 53.46 54.00 940 50,641 53.873 53.21 - 55.54 53.21 53.74 944 53.618 -2.91%
2025-10-16 0 55.06 - 55.90 54.84 55.18 66,810 3,669,773 54.929 54.80 - 55.63 54.58 54.92 67,128 54.668 0.18%
2025-10-15 0 54.96 53.74 55.20 54.50 55.18 1,859,890 102,479,408 55.100 54.70 53.49 54.94 54.24 54.92 1,868,755 54.838 2.08%
2025-10-14 0 53.84 53.80 55.90 53.80 55.10 30,630 1,651,640 53.922 53.58 53.54 55.63 53.54 54.84 30,776 53.667 -2.04%
2025-10-13 0 54.96 53.30 - 53.72 55.70 1,245,690 68,148,203 54.707 54.70 53.05 - 53.47 55.44 1,251,627 54.448 -1.68%
2025-10-10 0 55.90 - 58.10 55.90 56.40 2,290 128,276 56.016 55.63 - 57.82 55.63 56.13 2,301 55.750 -1.62%
2025-10-09 0 56.82 56.04 58.10 56.04 56.94 180,120 10,248,740 56.900 56.55 55.77 57.82 55.77 56.67 180,978 56.630 0.25%
2025-10-08 0 56.68 56.18 58.10 56.20 56.78 1,151,100 65,084,215 56.541 56.41 55.91 57.82 55.93 56.51 1,156,586 56.273 -0.56%
2025-10-06 0 57.00 - 57.60 56.88 57.06 430,200 24,479,400 56.902 56.73 - 57.33 56.61 56.79 432,250 56.632 -0.35%
2025-10-03 0 57.20 - 58.50 56.98 57.54 933,710 53,330,292 57.117 56.93 - 58.22 56.71 57.27 938,160 56.846 -0.94%
2025-10-02 0 57.74 - 58.50 57.18 57.94 645,520 37,312,292 57.802 57.47 - 58.22 56.91 57.67 648,597 57.528 1.23%
2025-09-30 0 57.04 - 58.50 56.72 57.06 1,460 83,198 56.985 56.77 - 58.22 56.45 56.79 1,467 56.715 1.13%
2025-09-29 0 56.40 - - 56.20 56.42 560,510 31,600,473 56.378 56.13 - - 55.93 56.15 563,182 56.111 1.77%
2025-09-26 0 55.42 - 56.20 55.32 55.92 60,900 3,383,688 55.561 55.16 - 55.93 55.06 55.65 61,190 55.298 -1.35%
2025-09-25 0 56.18 - - 56.14 56.36 6,790 381,404 56.171 55.91 - - 55.87 56.09 6,822 55.905 -0.28%
2025-09-24 0 56.34 55.50 - 55.62 56.42 3,663,410 206,262,498 56.303 56.07 55.24 - 55.36 56.15 3,680,871 56.036 1.51%
2025-09-23 0 55.50 - - 55.38 56.06 300,000 16,644,400 55.481 55.24 - - 55.12 55.79 301,430 55.218 -0.57%
2025-09-22 0 55.82 - 56.94 55.74 55.94 931,440 51,981,121 55.807 55.56 - 56.67 55.48 55.67 935,879 55.543 -0.62%
2025-09-19 0 56.80 - 58.70 56.66 57.02 32,268 1,839,214 56.998 55.90 - 57.77 55.77 56.12 32,785 56.099 -0.11%
2025-09-18 0 56.86 56.98 58.70 56.68 57.50 1,470 83,887 57.066 55.96 56.08 57.77 55.79 56.59 1,494 56.165 -1.76%
2025-09-17 0 57.88 - 58.72 57.46 57.88 60,590 3,484,133 57.503 56.97 - 57.79 56.55 56.97 61,562 56.596 1.76%
2025-09-16 0 56.88 - 58.72 56.94 56.98 30,260 1,724,204 56.980 55.98 - 57.79 56.04 56.08 30,745 56.080 0.00%
2025-09-15 0 56.88 - - 56.70 56.96 1,440 81,905 56.879 55.98 - - 55.81 56.06 1,463 55.981 0.14%
2025-09-12 0 56.80 - 58.82 56.66 57.10 3,331,450 188,986,772 56.728 55.90 - 57.89 55.77 56.20 3,384,872 55.833 0.89%
2025-09-11 0 56.30 - 62.00 56.16 56.44 430 24,172 56.214 55.41 - 61.02 55.27 55.55 437 55.327 -0.32%
2025-09-10 0 56.48 56.00 58.72 56.48 56.48 4,000 225,920 56.480 55.59 55.12 57.79 55.59 55.59 4,064 55.589 1.04%
2025-09-09 0 55.90 - 62.00 55.76 56.02 4,213,710 235,651,445 55.925 55.02 - 61.02 54.88 55.14 4,281,280 55.042 1.42%
2025-09-08 0 55.12 - 55.88 54.80 55.00 12,470 684,570 54.897 54.25 - 55.00 53.94 54.13 12,670 54.031 0.88%
2025-09-05 0 54.64 54.64 55.00 54.00 54.72 225,090 12,240,415 54.380 53.78 53.78 54.13 53.15 53.86 228,699 53.522 1.22%
2025-09-04 0 53.98 53.82 54.14 53.98 54.58 18,710 1,021,167 54.579 53.13 52.97 53.29 53.13 53.72 19,010 53.717 -0.88%
2025-09-03 0 54.46 - 55.88 54.46 54.46 10 544 54.400 53.60 - 55.00 53.60 53.60 10 53.541 -0.55%
2025-09-02 0 54.76 - 55.88 54.76 55.32 28,170 1,553,929 55.163 53.90 - 55.00 53.90 54.45 28,622 54.292 -0.87%
2025-09-01 0 55.24 - 55.88 55.00 55.28 1,526,630 84,266,241 55.198 54.37 - 55.00 54.13 54.41 1,551,111 54.326 2.49%
2025-08-29 0 53.90 - 55.88 53.88 54.16 279,180 15,078,142 54.009 53.05 - 55.00 53.03 53.31 283,657 53.156 0.34%
2025-08-28 0 53.72 - 55.88 53.64 53.86 18,920 1,014,871 53.640 52.87 - 55.00 52.79 53.01 19,223 52.794 -0.81%
2025-08-27 0 54.16 54.08 55.88 54.90 54.90 80 4,392 54.900 53.31 53.23 55.00 54.03 54.03 81 54.034 -1.38%
2025-08-26 0 54.92 - 55.88 54.92 55.52 41,230 2,282,375 55.357 54.05 - 55.00 54.05 54.64 41,891 54.483 -1.19%
2025-08-25 0 55.58 - 58.72 55.28 55.88 3,573,560 198,844,960 55.643 54.70 - 57.79 54.41 55.00 3,630,864 54.765 1.98%
2025-08-22 0 54.50 - 62.00 54.48 54.50 29,860 1,626,778 54.480 53.64 - 61.02 53.62 53.64 30,339 53.620 0.85%
2025-08-21 0 54.04 - 62.00 53.88 54.16 1,322,849 71,435,450 54.001 53.19 - 61.02 53.03 53.31 1,344,062 53.149 -0.11%
2025-08-20 0 54.10 - 54.46 53.84 54.26 4,120,970 223,298,432 54.186 53.25 - 53.60 52.99 53.40 4,187,053 53.331 0.37%
2025-08-19 0 53.90 - 54.00 53.90 53.90 50 2,695 53.900 53.05 - 53.15 53.05 53.05 51 53.049 -0.22%
2025-08-18 0 54.02 - - 53.96 54.20 235,160 12,717,228 54.079 53.17 - - 53.11 53.34 238,931 53.226 0.45%
2025-08-15 0 53.78 53.76 54.50 53.74 53.82 39,700 2,134,277 53.760 52.93 52.91 53.64 52.89 52.97 40,337 52.912 -1.07%
2025-08-14 0 54.36 - 55.02 54.28 54.90 3,751,240 203,798,739 54.328 53.50 - 54.15 53.42 54.03 3,811,394 53.471 -0.29%
2025-08-13 0 54.52 - 54.76 54.22 54.48 320 17,380 54.313 53.66 - 53.90 53.36 53.62 325 53.455 2.40%
2025-08-12 0 53.24 - - 52.92 53.30 3,500,000 186,089,826 53.169 52.40 - - 52.08 52.46 3,556,125 52.329 0.95%
2025-08-11 0 52.74 - 55.00 52.60 52.78 44,410 2,343,080 52.760 51.91 - 54.13 51.77 51.95 45,122 51.927 0.27%
2025-08-08 0 52.60 - - 52.84 52.86 10,000 528,500 52.850 51.77 - - 52.01 52.03 10,160 52.016 -0.79%
2025-08-07 0 53.02 - - 52.94 53.10 2,007,000 106,336,140 52.983 52.18 - - 52.10 52.26 2,039,184 52.146 0.45%
2025-08-06 0 52.78 - - 52.78 52.78 1,000 52,780 52.780 51.95 - - 51.95 51.95 1,016 51.947 -0.04%
2025-08-05 0 52.80 - - 52.38 52.94 470,480 24,868,649 52.858 51.97 - - 51.55 52.10 478,024 52.024 0.76%
2025-08-04 0 52.40 51.00 - 51.82 52.44 1,639,070 85,863,459 52.386 51.57 50.20 - 51.00 51.61 1,665,354 51.559 1.08%
2025-08-01 0 51.84 - 52.18 51.82 52.36 1,429,660 74,285,276 51.960 51.02 - 51.36 51.00 51.53 1,452,586 51.140 -0.99%
2025-07-31 0 52.36 - - 52.36 52.60 1,560 82,032 52.585 51.53 - - 51.53 51.77 1,585 51.755 -1.80%
2025-07-30 0 53.32 - - 53.80 53.80 49,020 2,637,276 53.800 52.48 - - 52.95 52.95 49,806 52.951 -1.08%
2025-07-29 0 53.90 - - 53.50 53.96 1,101,450 59,327,040 53.863 53.05 - - 52.66 53.11 1,119,112 53.013 -0.26%
2025-07-28 0 54.04 53.80 - 53.60 54.06 31,300 1,678,260 53.619 53.19 52.95 - 52.75 53.21 31,802 52.772 1.24%
2025-07-25 0 53.38 - - 53.48 53.56 4,030 215,845 53.560 52.54 - - 52.64 52.71 4,095 52.714 -1.04%
2025-07-24 0 53.94 53.56 - 53.68 54.04 20,420 1,099,304 53.835 53.09 52.71 - 52.83 53.19 20,747 52.985 0.71%
2025-07-23 0 53.56 53.56 - 53.22 53.68 4,960 264,034 53.233 52.71 52.71 - 52.38 52.83 5,040 52.393 1.59%
2025-07-22 0 52.72 - - 52.54 52.72 2,109,909 111,006,489 52.612 51.89 - - 51.71 51.89 2,143,743 51.782 0.57%
2025-07-21 0 52.42 - - 52.40 52.58 1,100,350 57,728,769 52.464 51.59 - - 51.57 51.75 1,117,995 51.636 0.27%
2025-07-18 0 52.28 - - - - 0 0 - 51.45 - - - - 0 - 1.12%
2025-07-17 0 51.70 - - 51.82 51.82 23,560 1,220,879 51.820 50.88 - - 51.00 51.00 23,938 51.002 -0.15%
2025-07-16 0 51.78 - - - - 0 0 - 50.96 - - - - 0 - -0.04%
2025-07-15 0 51.80 - - 51.50 51.60 5,100 262,660 51.502 50.98 - - 50.69 50.79 5,182 50.689 1.21%
2025-07-14 0 51.18 - - 51.00 51.26 3,340,350 170,947,070 51.176 50.37 - - 50.20 50.45 3,393,915 50.369 0.24%
2025-07-11 0 51.06 47.02 51.70 51.38 51.56 5,010 257,415 51.380 50.25 46.28 50.88 50.57 50.75 5,090 50.569 0.99%
2025-07-10 0 50.56 - - 50.38 50.64 605,000 30,595,510 50.571 49.76 - - 49.58 49.84 614,702 49.773 0.60%
2025-07-09 0 50.26 50.20 - 50.22 50.34 2,150,000 108,018,600 50.241 49.47 49.41 - 49.43 49.55 2,184,477 49.448 -1.45%
2025-07-08 0 51.00 - - 50.64 50.96 5,430 275,108 50.665 50.20 - - 49.84 50.16 5,517 49.865 1.23%
2025-07-07 0 50.38 - - 50.14 50.40 3,762,120 189,032,419 50.246 49.58 - - 49.35 49.60 3,822,448 49.453 -0.20%
2025-07-04 0 50.48 49.00 - 50.36 50.70 90,000 4,542,600 50.473 49.68 48.23 - 49.57 49.90 91,443 49.677 -0.47%
2025-07-03 0 50.72 49.00 - 50.70 50.94 45,430 2,304,217 50.720 49.92 48.23 - 49.90 50.14 46,159 49.920 -0.43%
2025-07-02 0 50.94 50.86 - 50.86 51.40 90,020 4,616,818 51.287 50.14 50.06 - 50.06 50.59 91,464 50.477 0.47%
2025-06-30 0 50.70 50.00 - 50.70 51.08 510,140 25,974,729 50.917 49.90 49.21 - 49.90 50.27 518,320 50.113 -0.78%
2025-06-27 0 51.10 - - 51.04 51.42 17,540 901,828 51.416 50.29 - - 50.23 50.61 17,821 50.604 0.12%
2025-06-26 0 51.04 - - 51.00 51.16 1,350,080 68,949,688 51.071 50.23 - - 50.20 50.35 1,371,729 50.265 -1.09%
2025-06-25 0 51.60 - - 51.56 51.68 91,640 4,731,864 51.635 50.79 - - 50.75 50.86 93,110 50.820 1.26%
2025-06-24 0 50.96 - - 50.64 51.06 1,600,700 81,600,140 50.978 50.16 - - 49.84 50.25 1,626,368 50.173 2.87%
2025-06-23 0 49.54 48.00 - 48.88 49.52 2,570 126,376 49.174 48.76 47.24 - 48.11 48.74 2,611 48.397 0.98%
2025-06-20 0 49.06 48.80 - 48.98 49.28 2,521,870 123,730,381 49.063 48.29 48.03 - 48.21 48.50 2,562,310 48.289 0.57%
2025-06-19 0 49.20 49.04 - 49.22 49.88 6,900 343,120 49.728 48.01 47.85 - 48.03 48.67 7,071 48.525 -1.99%
2025-06-18 0 50.20 49.24 - 50.12 50.60 132,870 6,688,044 50.335 48.99 48.05 - 48.91 49.38 136,163 49.118 -1.14%
2025-06-17 0 50.78 49.42 53.00 50.60 50.98 2,536,440 128,715,942 50.747 49.55 48.22 51.72 49.38 49.75 2,599,303 49.519 -0.35%
2025-06-16 0 50.96 49.90 53.50 50.56 50.96 420,640 21,412,019 50.903 49.73 48.69 52.21 49.34 49.73 431,065 49.672 1.23%
2025-06-13 0 50.34 - - 50.34 50.72 2,050 103,256 50.369 49.12 - - 49.12 49.49 2,101 49.151 -0.79%
2025-06-12 0 50.74 - - 50.96 51.18 2,780 142,152 51.134 49.51 - - 49.73 49.94 2,849 49.897 -1.63%
2025-06-11 0 51.58 - 53.50 51.38 51.80 182,360 9,390,503 51.494 50.33 - 52.21 50.14 50.55 186,880 50.249 1.22%
2025-06-10 0 50.96 47.36 - 50.88 51.20 1,000,190 50,955,946 50.946 49.73 46.21 - 49.65 49.96 1,024,979 49.714 -0.12%
2025-06-09 0 51.02 - 51.06 50.78 51.04 120,870 6,155,808 50.929 49.79 - 49.83 49.55 49.81 123,866 49.697 1.43%
2025-06-06 0 50.30 - - 50.30 50.42 8,130 409,751 50.400 49.08 - - 49.08 49.20 8,331 49.181 -0.24%
2025-06-05 0 50.42 49.96 - 50.38 50.38 1,000 50,380 50.380 49.20 48.75 - 49.16 49.16 1,025 49.162 1.08%
2025-06-04 0 49.88 - - - - 0 0 - 48.67 - - - - 0 - 0.48%
2025-06-03 0 49.64 - - 49.52 49.52 20,940 1,036,948 49.520 48.44 - - 48.32 48.32 21,459 48.322 1.39%
2025-06-02 0 48.96 47.56 - 48.10 48.96 25,140 1,210,821 48.163 47.78 46.41 - 46.94 47.78 25,763 46.998 -0.37%
2025-05-30 0 49.14 49.28 - 48.96 49.18 142,310 6,980,642 49.052 47.95 48.09 - 47.78 47.99 145,837 47.866 -1.52%
2025-05-29 0 49.90 48.80 - 49.32 49.90 54,160 2,682,042 49.521 48.69 47.62 - 48.13 48.69 55,502 48.323 2.00%
2025-05-28 0 48.92 48.94 - 48.88 49.58 260,400 12,774,295 49.056 47.74 47.76 - 47.70 48.38 266,854 47.870 -0.61%
2025-05-27 0 49.22 - - 49.02 49.24 505,010 24,851,226 49.209 48.03 - - 47.83 48.05 517,526 48.019 0.65%
2025-05-26 0 48.90 - - - - 0 0 - 47.72 - - - - 0 - -1.21%
2025-05-23 0 49.50 - 49.68 49.72 49.72 19 943 49.632 48.30 - 48.48 48.52 48.52 19 48.431 0.04%
2025-05-22 0 49.48 - - 49.66 49.66 8,000 397,280 49.660 48.28 - - 48.46 48.46 8,198 48.459 -1.39%
2025-05-21 0 50.18 - - 50.14 50.30 1,430 71,791 50.204 48.97 - - 48.93 49.08 1,465 48.989 0.64%
2025-05-20 0 49.86 - 50.02 49.54 49.54 2,080 103,043 49.540 48.65 - 48.81 48.34 48.34 2,132 48.342 1.30%
2025-05-19 0 49.22 47.56 - 48.72 49.34 35,130 1,722,281 49.026 48.03 46.41 - 47.54 48.15 36,001 47.840 -0.36%
2025-05-16 0 49.40 49.40 - 49.06 49.40 400,890 19,785,242 49.353 48.21 48.21 - 47.87 48.21 410,826 48.160 0.16%
2025-05-15 0 49.32 48.78 - 49.44 49.62 47,490 2,355,446 49.599 48.13 47.60 - 48.24 48.42 48,667 48.399 -0.84%
2025-05-14 0 49.74 - - 49.08 49.74 629,240 31,233,998 49.638 48.54 - - 47.89 48.54 644,835 48.437 2.35%
2025-05-13 0 48.60 47.64 48.92 48.52 49.06 858,980 41,795,445 48.657 47.42 46.49 47.74 47.35 47.87 880,269 47.480 -1.98%
2025-05-12 0 49.58 47.00 49.50 48.66 49.96 1,017,330 50,480,265 49.620 48.38 45.86 48.30 47.48 48.75 1,042,543 48.420 3.21%
2025-05-09 0 48.04 47.00 49.54 47.92 48.04 46,700 2,240,984 47.987 46.88 45.86 48.34 46.76 46.88 47,857 46.826 0.54%
2025-05-08 0 47.78 - - 47.70 47.84 283,150 13,526,374 47.771 46.62 - - 46.55 46.68 290,168 46.616 0.34%
2025-05-07 0 47.62 - 49.50 47.76 48.30 21,900 1,046,780 47.798 46.47 - 48.30 46.60 47.13 22,443 46.642 0.46%
2025-05-06 0 47.40 - - 47.14 47.40 150 7,097 47.313 46.25 - - 46.00 46.25 154 46.169 0.59%
2025-05-02 0 47.12 - - 47.12 47.12 1,300 61,256 47.120 45.98 - - 45.98 45.98 1,332 45.980 2.12%
2025-04-30 0 46.14 - - 45.72 46.04 100,650 4,607,418 45.777 45.02 - - 44.61 44.93 103,144 44.670 1.23%
2025-04-29 0 45.58 - - 45.36 45.60 1,350 61,371 45.460 44.48 - - 44.26 44.50 1,383 44.361 0.22%
2025-04-28 0 45.48 - - 45.48 45.48 10 454 45.400 44.38 - - 44.38 44.38 10 44.302 0.00%
2025-04-25 0 45.48 - - 45.40 46.00 450 20,538 45.640 44.38 - - 44.30 44.89 461 44.536 0.66%
2025-04-24 0 45.18 44.94 - 45.06 45.64 331,010 14,937,372 45.127 44.09 43.85 - 43.97 44.54 339,214 44.035 -0.70%
2025-04-23 0 45.50 - - - - 0 0 - 44.40 - - - - 0 - 2.80%
2025-04-22 0 44.26 - - 44.12 44.26 57,650 2,545,467 44.154 43.19 - - 43.05 43.19 59,079 43.086 1.05%
2025-04-17 0 43.80 - - - - 0 0 - 42.74 - - - - 0 - 1.72%
2025-04-16 0 43.06 - - 43.48 43.48 22,660 985,256 43.480 42.02 - - 42.43 42.43 23,222 42.428 -1.91%
2025-04-15 0 43.90 - - 43.58 44.12 616,720 27,014,902 43.804 42.84 - - 42.53 43.05 632,005 42.745 0.18%
2025-04-14 0 43.82 - - 43.72 44.00 225,020 9,854,997 43.796 42.76 - - 42.66 42.94 230,597 42.737 2.05%
2025-04-11 0 42.94 - 42.82 42.20 43.04 632,280 27,139,131 42.923 41.90 - 41.78 41.18 42.00 647,950 41.885 1.04%
2025-04-10 0 42.50 - 43.10 42.40 43.20 1,728,870 73,729,110 42.646 41.47 - 42.06 41.37 42.16 1,771,718 41.614 2.11%
2025-04-09 0 41.62 39.50 41.48 39.30 41.62 95,360 3,806,813 39.920 40.61 38.54 40.48 38.35 40.61 97,723 38.955 1.31%
2025-04-08 0 41.08 - 41.42 40.38 41.98 327,550 13,448,751 41.059 40.09 - 40.42 39.40 40.96 335,668 40.066 1.68%
2025-04-07 0 40.40 - - 40.40 43.42 3,322,200 137,174,768 41.290 39.42 - - 39.42 42.37 3,404,537 40.292 -14.33%
2025-04-03 0 47.16 47.00 - 46.88 47.36 135,990 6,379,869 46.914 46.02 45.86 - 45.75 46.21 139,360 45.780 -1.87%
2025-04-02 0 48.06 - - 47.72 48.26 59,400 2,841,940 47.844 46.90 - - 46.57 47.09 60,872 46.687 0.33%
2025-04-01 0 47.90 47.14 - 47.82 48.24 1,830,010 87,919,479 48.043 46.74 46.00 - 46.66 47.07 1,875,365 46.881 0.50%
2025-03-31 0 47.66 47.32 - 47.54 47.88 1,055,170 50,304,049 47.674 46.51 46.18 - 46.39 46.72 1,081,321 46.521 -1.45%
2025-03-28 0 48.36 - - 48.24 48.96 1,449,740 70,167,247 48.400 47.19 - - 47.07 47.78 1,485,670 47.229 -0.90%
2025-03-27 0 48.80 - - 48.74 49.24 3,398,580 166,371,615 48.953 47.62 - - 47.56 48.05 3,482,810 47.769 0.16%
2025-03-26 0 48.72 - - 48.42 48.78 2,555,370 124,139,946 48.580 47.54 - - 47.25 47.60 2,618,702 47.405 0.66%
2025-03-25 0 48.40 48.16 - 48.30 48.64 4,936,460 239,164,146 48.449 47.23 47.00 - 47.13 47.46 5,058,804 47.277 -2.30%
2025-03-24 0 49.54 48.50 - 48.92 49.54 31,270 1,529,991 48.928 48.34 47.33 - 47.74 48.34 32,045 47.745 1.14%
2025-03-21 0 48.98 - 51.00 48.98 49.42 766,499 37,626,433 49.089 47.80 - 49.77 47.80 48.22 785,496 47.902 -2.66%
2025-03-20 0 50.48 - 52.50 50.38 51.54 960,200 48,502,385 50.513 49.10 - 51.07 49.01 50.13 987,126 49.135 -2.59%
2025-03-19 0 51.82 - 52.50 51.72 51.88 1,350,830 69,973,018 51.800 50.41 - 51.07 50.31 50.46 1,388,710 50.387 0.27%
2025-03-18 0 51.68 50.50 - 51.54 51.74 1,994,040 102,985,418 51.647 50.27 49.12 - 50.13 50.33 2,049,957 50.238 2.34%
2025-03-17 0 50.50 - - 50.46 51.00 58,710 2,967,276 50.541 49.12 - - 49.08 49.61 60,356 49.163 0.60%
2025-03-14 0 50.20 - 50.90 49.20 50.40 6,920 342,651 49.516 48.83 - 49.51 47.86 49.03 7,114 48.165 2.49%
2025-03-13 0 48.98 - 50.40 48.44 49.56 6,200,090 303,666,828 48.978 47.64 - 49.03 47.12 48.21 6,373,955 47.642 -0.57%
2025-03-12 0 49.26 - 50.40 49.74 49.74 200 9,948 49.740 47.92 - 49.03 48.38 48.38 206 48.383 -0.93%
2025-03-11 0 49.72 - 50.10 48.94 49.82 1,533,690 75,861,985 49.464 48.36 - 48.73 47.61 48.46 1,576,698 48.114 0.36%
2025-03-10 0 49.54 - 51.00 49.42 50.84 3,135,280 155,448,054 49.580 48.19 - 49.61 48.07 49.45 3,223,200 48.228 -1.86%
2025-03-07 0 50.48 - 50.52 50.24 51.00 16,960 855,968 50.470 49.10 - 49.14 48.87 49.61 17,436 49.093 -0.32%
2025-03-06 0 50.64 - - 50.18 50.90 402,240 20,358,754 50.613 49.26 - - 48.81 49.51 413,520 49.233 3.30%
2025-03-05 0 49.02 - - 47.88 49.04 3,201,540 155,450,908 48.555 47.68 - - 46.57 47.70 3,291,318 47.231 3.11%
2025-03-04 0 47.54 46.60 - 46.90 47.54 610 28,993 47.530 46.24 45.33 - 45.62 46.24 627 46.233 0.00%
2025-03-03 0 47.54 - - 47.28 48.46 3,620,670 171,790,729 47.447 46.24 - - 45.99 47.14 3,722,202 46.153 0.21%
2025-02-28 0 47.44 - 50.90 47.20 48.22 913,760 43,266,298 47.350 46.15 - 49.51 45.91 46.90 939,384 46.058 -3.62%
2025-02-27 0 49.22 - 50.90 49.12 50.08 2,485,800 122,688,548 49.356 47.88 - 49.51 47.78 48.71 2,555,507 48.009 -0.57%
2025-02-26 0 49.50 48.94 50.00 49.50 49.54 160 7,922 49.513 48.15 47.61 48.64 48.15 48.19 164 48.162 3.43%
2025-02-25 0 47.86 - 50.00 47.62 48.18 1,820,790 87,015,758 47.790 46.55 - 48.64 46.32 46.87 1,871,849 46.487 -1.36%
2025-02-24 0 48.52 - 50.00 48.24 48.88 2,602,660 126,620,395 48.650 47.20 - 48.64 46.92 47.55 2,675,645 47.323 0.17%
2025-02-21 0 48.44 46.36 - 47.22 48.44 1,032,890 49,871,794 48.284 47.12 45.10 - 45.93 47.12 1,061,855 46.967 4.49%
2025-02-20 0 46.36 46.36 47.30 46.36 47.34 880,590 40,956,107 46.510 45.10 45.10 46.01 45.10 46.05 905,284 45.241 -1.99%
2025-02-19 0 47.30 - 48.00 46.86 47.30 30,380 1,436,842 47.296 46.01 - 46.69 45.58 46.01 31,232 46.006 -0.08%
2025-02-18 0 47.34 47.16 47.30 46.78 47.48 1,371,130 64,543,587 47.073 46.05 45.87 46.01 45.50 46.18 1,409,580 45.789 1.72%
2025-02-17 0 46.54 - 48.00 46.46 47.04 410,820 19,174,931 46.675 45.27 - 46.69 45.19 45.76 422,340 45.402 0.00%
2025-02-14 0 46.54 - - 45.54 46.14 13,440 614,199 45.699 45.27 - - 44.30 44.88 13,817 44.453 4.07%
2025-02-13 0 44.72 - - 45.20 45.98 40,980 1,852,572 45.207 43.50 - - 43.97 44.73 42,129 43.974 -0.40%
2025-02-12 0 44.90 - - 44.74 44.92 800,970 35,939,628 44.870 43.68 - - 43.52 43.69 823,431 43.646 2.98%
2025-02-11 0 43.60 43.54 - 43.58 44.42 3,620,340 158,049,388 43.656 42.41 42.35 - 42.39 43.21 3,721,863 42.465 -1.80%
2025-02-10 0 44.40 - - 44.16 44.34 120 5,302 44.183 43.19 - - 42.96 43.13 123 42.978 1.60%
2025-02-07 0 43.70 43.44 - 43.20 43.84 2,423,000 105,710,082 43.628 42.51 42.26 - 42.02 42.64 2,490,946 42.438 1.72%
2025-02-06 0 42.96 42.74 - 42.76 42.96 783,200 33,583,910 42.880 41.79 41.57 - 41.59 41.79 805,163 41.711 1.95%
2025-02-05 0 42.14 42.02 - 42.06 42.10 1,300 54,726 42.097 40.99 40.87 - 40.91 40.95 1,336 40.949 -0.99%
2025-02-04 0 42.56 42.54 42.88 42.28 42.68 3,298,300 140,082,000 42.471 41.40 41.38 41.71 41.13 41.52 3,390,792 41.312 2.55%
2025-02-03 0 41.50 - - 41.30 41.52 38,300 1,585,133 41.387 40.37 - - 40.17 40.39 39,374 40.258 -0.10%
2025-01-28 0 41.54 41.40 41.64 41.54 41.62 720 29,912 41.544 40.41 40.27 40.50 40.41 40.48 740 40.411 0.39%
2025-01-27 0 41.38 - 41.50 41.32 41.54 2,740,680 113,444,417 41.393 40.25 - 40.37 40.19 40.41 2,817,535 40.264 1.17%
2025-01-24 0 40.90 - - - - 0 0 - 39.78 - - - - 0 - 1.84%
2025-01-23 0 40.16 40.00 40.40 40.08 40.18 488,900 19,611,324 40.113 39.06 38.91 39.30 38.99 39.08 502,610 39.019 -0.30%
2025-01-22 0 40.28 40.22 40.58 40.26 40.62 690,012 27,819,024 40.317 39.18 39.12 39.47 39.16 39.51 709,362 39.217 -2.14%
2025-01-21 0 41.16 - - 41.16 41.20 160,000 6,588,440 41.178 40.04 - - 40.04 40.08 164,487 40.055 0.98%
2025-01-20 0 40.76 - - 40.74 41.18 1,447,680 59,065,880 40.800 39.65 - - 39.63 40.06 1,488,276 39.687 2.16%
2025-01-17 0 39.90 39.86 40.20 39.88 39.98 4,636,360 185,001,232 39.902 38.81 38.77 39.10 38.79 38.89 4,766,374 38.814 -0.30%
2025-01-16 0 40.02 - - 40.34 40.34 6,000 242,040 40.340 38.93 - - 39.24 39.24 6,168 39.240 1.37%
2025-01-15 0 39.48 - - 39.38 39.50 3,010,000 118,796,080 39.467 38.40 - - 38.31 38.42 3,094,407 38.391 -0.05%
2025-01-14 0 39.50 - - 39.12 39.54 143,130 5,652,894 39.495 38.42 - - 38.05 38.46 147,144 38.418 1.80%
2025-01-13 0 38.80 - - 38.50 38.84 846,080 32,792,158 38.758 37.74 - - 37.45 37.78 869,806 37.701 -1.22%
2025-01-10 0 39.28 - - 39.10 39.34 3,666,060 144,055,222 39.294 38.21 - - 38.03 38.27 3,768,865 38.222 -0.51%
2025-01-09 0 39.48 - - 39.46 39.66 25,050 988,479 39.460 38.40 - - 38.38 38.58 25,752 38.384 0.05%
2025-01-08 0 39.46 39.18 - 39.18 39.60 817,860 32,282,829 39.472 38.38 38.11 - 38.11 38.52 840,795 38.396 -0.95%
2025-01-07 0 39.84 39.58 39.88 39.58 40.32 53,330 2,124,101 39.829 38.75 38.50 38.79 38.50 39.22 54,825 38.743 -1.48%
2025-01-06 0 40.44 - - 40.42 40.68 1,738,140 70,326,692 40.461 39.34 - - 39.32 39.57 1,786,881 39.357 -0.74%
2025-01-03 0 40.74 - 40.74 40.82 40.82 60 2,449 40.817 39.63 - 39.63 39.71 39.71 62 39.703 0.49%
2025-01-02 0 40.54 40.26 - 40.52 40.66 1,821,610 73,943,398 40.592 39.43 39.16 - 39.41 39.55 1,872,692 39.485 -2.31%
2024-12-31 0 41.50 41.24 41.48 - - 0 0 - 40.37 40.12 40.35 - - 0 - 0.00%
2024-12-30 0 41.50 41.00 - 41.14 41.58 1,701,100 70,617,343 41.513 40.37 39.88 - 40.02 40.45 1,748,803 40.380 0.29%
2024-12-27 0 41.38 41.00 - 41.34 41.52 57,530 2,381,993 41.404 40.25 39.88 - 40.21 40.39 59,143 40.275 0.10%
2024-12-24 0 41.34 41.32 41.62 41.08 41.38 1,000,110 41,352,542 41.348 40.21 40.19 40.48 39.96 40.25 1,028,155 40.220 0.93%
2024-12-23 0 40.96 40.70 - 40.96 40.96 4,000 163,840 40.960 39.84 39.59 - 39.84 39.84 4,112 39.843 0.64%
2024-12-20 0 40.70 40.68 - 40.68 40.98 2,430,362 98,978,412 40.726 39.59 39.57 - 39.57 39.86 2,498,515 39.615 -0.49%
2024-12-19 0 40.90 - - 40.64 41.18 3,356,990 137,581,821 40.984 39.78 - - 39.53 40.06 3,451,128 39.866 -0.49%
2024-12-18 0 41.10 - - 41.02 41.16 20,170 829,211 41.111 39.98 - - 39.90 40.04 20,736 39.990 1.01%
2024-12-17 0 40.94 - - 40.88 41.00 44,930 1,838,957 40.929 39.58 - - 39.52 39.64 46,474 39.570 -0.68%
2024-12-16 0 41.22 - - 41.68 41.82 25,020 1,042,836 41.680 39.85 - - 40.30 40.43 25,880 40.296 -0.96%
2024-12-13 0 41.62 - 41.68 41.56 41.80 819,000 34,130,575 41.674 40.24 - 40.30 40.18 40.41 847,140 40.289 -2.62%
2024-12-12 0 42.74 42.22 - 42.18 43.06 18,450 783,634 42.473 41.32 40.82 - 40.78 41.63 19,084 41.063 0.99%
2024-12-11 0 42.32 - - 42.12 42.42 241,100 10,181,782 42.231 40.91 - - 40.72 41.01 249,384 40.828 -0.80%
2024-12-10 0 42.66 40.80 - 42.58 43.86 103,430 4,412,268 42.660 41.24 39.44 - 41.17 42.40 106,984 41.242 -0.09%
2024-12-09 0 42.70 40.90 - 41.24 42.70 968,530 40,440,977 41.755 41.28 39.54 - 39.87 41.28 1,001,807 40.368 3.09%
2024-12-06 0 41.42 - 41.80 41.14 41.60 315,370 13,070,231 41.444 40.04 - 40.41 39.77 40.22 326,206 40.067 1.27%
2024-12-05 0 40.90 - 41.88 - - 0 0 - 39.54 - 40.49 - - 0 - -0.92%
2024-12-04 0 41.28 41.18 41.68 - - 0 0 - 39.91 39.81 40.30 - - 0 - -0.15%
2024-12-03 0 41.34 - 41.48 41.06 41.34 100,270 4,138,671 41.275 39.97 - 40.10 39.70 39.97 103,715 39.904 1.08%
2024-12-02 0 40.90 - 41.48 40.82 41.00 76,000 3,109,254 40.911 39.54 - 40.10 39.46 39.64 78,611 39.552 1.29%
2024-11-29 0 40.38 - 41.48 40.32 40.92 30,000 1,218,000 40.600 39.04 - 40.10 38.98 39.56 31,031 39.251 -0.20%
2024-11-28 0 40.46 40.36 41.48 40.34 40.72 262,050 10,603,885 40.465 39.12 39.02 40.10 39.00 39.37 271,054 39.121 -0.83%
2024-11-27 0 40.80 - 41.48 39.64 40.80 26,260 1,048,488 39.927 39.44 - 40.10 38.32 39.44 27,162 38.601 2.31%
2024-11-26 0 39.88 39.76 41.48 39.84 40.10 18,060 722,156 39.987 38.56 38.44 40.10 38.52 38.77 18,681 38.658 0.15%
2024-11-25 0 39.82 - 41.48 39.78 40.32 3,887,890 154,863,815 39.832 38.50 - 40.10 38.46 38.98 4,021,472 38.509 -0.80%
2024-11-22 0 40.14 - 41.48 40.02 41.22 108,140 4,392,077 40.615 38.81 - 40.10 38.69 39.85 111,856 39.266 -2.62%
2024-11-21 0 41.22 - 41.48 41.08 41.28 2,825,022 116,417,911 41.210 39.85 - 40.10 39.72 39.91 2,922,086 39.841 0.05%
2024-11-20 0 41.20 40.92 41.28 40.88 41.22 122,100 5,025,660 41.160 39.83 39.56 39.91 39.52 39.85 126,295 39.793 0.78%
2024-11-19 0 40.88 40.58 46.60 40.66 41.04 40,030 1,640,219 40.975 39.52 39.23 45.05 39.31 39.68 41,405 39.614 0.54%
2024-11-18 0 40.66 - 42.00 40.58 40.90 638,040 25,933,859 40.646 39.31 - 40.60 39.23 39.54 659,962 39.296 0.30%
2024-11-15 0 40.54 40.54 42.00 40.34 41.02 2,757,990 111,653,649 40.484 39.19 39.19 40.60 39.00 39.66 2,852,751 39.139 -0.15%
2024-11-14 0 40.60 40.60 41.76 40.00 41.32 1,556,040 63,421,325 40.758 39.25 39.25 40.37 38.67 39.95 1,609,503 39.404 -2.68%
2024-11-13 0 41.72 - - 41.38 41.72 66,580 2,768,018 41.574 40.33 - - 40.01 40.33 68,868 40.193 -0.57%
2024-11-12 0 41.96 41.58 - 41.68 42.84 6,211,550 261,346,747 42.074 40.57 40.20 - 40.30 41.42 6,424,970 40.677 -2.05%
2024-11-11 0 42.84 42.48 - 42.44 42.82 320 13,628 42.588 41.42 41.07 - 41.03 41.40 331 41.173 -1.97%
2024-11-08 0 43.70 43.58 43.68 43.62 44.56 5,720 250,433 43.782 42.25 42.13 42.23 42.17 43.08 5,917 42.328 -0.18%
2024-11-07 0 43.78 43.76 43.98 42.92 44.06 3,180,010 139,565,971 43.889 42.33 42.31 42.52 41.49 42.60 3,289,271 42.431 1.62%
2024-11-06 0 43.08 43.08 - 43.08 43.72 30 1,304 43.467 41.65 41.65 - 41.65 42.27 31 42.023 -2.05%
2024-11-05 0 43.98 42.32 - 42.78 43.84 70,020 3,039,664 43.411 42.52 40.91 - 41.36 42.38 72,426 41.969 1.71%
2024-11-04 0 43.24 42.32 - 42.84 43.24 3,124,940 134,748,866 43.121 41.80 40.91 - 41.42 41.80 3,232,309 41.688 1.65%
2024-11-01 0 42.54 42.32 - 42.54 42.60 93,000 3,959,520 42.576 41.13 40.91 - 41.13 41.18 96,195 41.161 0.42%
2024-10-31 0 42.36 42.32 - - - 0 0 - 40.95 40.91 - - - 0 - 0.09%
2024-10-30 0 42.32 - - 42.32 42.90 94,000 3,983,560 42.378 40.91 - - 40.91 41.47 97,230 40.971 -2.04%
2024-10-29 0 43.20 - - 43.48 43.48 4,100 178,268 43.480 41.77 - - 42.04 42.04 4,241 42.036 0.47%
2024-10-28 0 43.00 - - 42.96 43.16 608,860 26,205,372 43.040 41.57 - - 41.53 41.73 629,780 41.610 -0.14%
2024-10-25 0 43.06 - - - - 0 0 - 41.63 - - - - 0 - 0.80%
2024-10-24 0 42.72 - - 42.76 43.06 1,370 58,762 42.892 41.30 - - 41.34 41.63 1,417 41.467 -1.34%
2024-10-23 0 43.30 43.08 - 43.30 43.66 1,981 86,291 43.559 41.86 41.65 - 41.86 42.21 2,049 42.112 1.41%
2024-10-22 0 42.70 - - 42.52 42.78 150,100 6,404,778 42.670 41.28 - - 41.11 41.36 155,257 41.253 0.33%
2024-10-21 0 42.56 - - 42.56 43.28 6,760 291,507 43.122 41.15 - - 41.15 41.84 6,992 41.690 -1.44%
2024-10-18 0 43.18 - - 42.28 43.16 15,570 664,334 42.668 41.75 - - 40.88 41.73 16,105 41.250 3.80%
2024-10-17 0 41.60 - - 41.70 43.18 30,560 1,301,663 42.594 40.22 - - 40.31 41.75 31,610 41.179 -1.19%
2024-10-16 0 42.10 - - 41.94 42.34 381,040 16,093,841 42.237 40.70 - - 40.55 40.93 394,132 40.834 -0.09%
2024-10-15 0 42.14 42.14 - 41.98 43.80 30,130 1,308,098 43.415 40.74 40.74 - 40.59 42.35 31,165 41.973 -4.14%
2024-10-14 0 43.96 - - 43.12 44.58 160,540 7,052,461 43.930 42.50 - - 41.69 43.10 166,056 42.470 -1.35%
2024-10-10 0 44.56 44.50 - 44.00 44.92 122,500 5,415,496 44.208 43.08 43.02 - 42.54 43.43 126,709 42.740 3.92%
2024-10-09 0 42.88 - - 42.20 45.10 2,721,600 117,296,094 43.098 41.46 - - 40.80 43.60 2,815,110 41.667 -2.59%
2024-10-08 0 44.02 - - 44.34 47.98 163,900 7,625,085 46.523 42.56 - - 42.87 46.39 169,531 44.977 -10.64%
2024-10-07 0 49.26 44.50 - 48.64 49.30 2,860 140,648 49.178 47.62 43.02 - 47.02 47.66 2,958 47.544 1.86%
2024-10-04 0 48.36 44.34 - 46.28 48.36 94,760 4,549,480 48.011 46.75 42.87 - 44.74 46.75 98,016 46.416 2.98%
2024-10-03 0 46.96 44.34 - 45.42 47.82 131,650 6,098,246 46.322 45.40 42.87 - 43.91 46.23 136,173 44.783 -1.59%
2024-10-02 0 47.72 - 48.30 45.40 48.30 777,820 36,899,631 47.440 46.13 - 46.70 43.89 46.70 804,545 45.864 7.62%
2024-09-30 0 44.34 43.02 45.80 44.18 45.40 1,095,890 48,704,201 44.443 42.87 41.59 44.28 42.71 43.89 1,133,543 42.966 3.07%
2024-09-27 0 43.02 42.38 43.80 42.32 43.30 504,090 21,632,292 42.914 41.59 40.97 42.35 40.91 41.86 521,410 41.488 4.93%
2024-09-26 0 41.00 - 41.50 40.10 41.32 801,070 32,916,220 41.090 39.64 - 40.12 38.77 39.95 828,594 39.725 4.65%
2024-09-25 0 39.18 39.02 - 39.80 39.80 70 2,786 39.800 37.88 37.72 - 38.48 38.48 72 38.478 0.41%
2024-09-24 0 39.02 - 38.96 38.42 39.04 2,116,300 82,336,557 38.906 37.72 - 37.67 37.14 37.74 2,189,013 37.614 4.89%
2024-09-23 0 37.20 - 38.12 37.18 37.58 56,013 2,084,194 37.209 35.96 - 36.85 35.94 36.33 57,938 35.973 0.00%
2024-09-20 0 37.20 - - 37.14 37.24 40,600 1,510,368 37.201 35.96 - - 35.91 36.00 41,995 35.965 1.61%
2024-09-19 0 37.24 36.50 - 37.22 37.44 160,000 5,965,860 37.287 35.39 34.69 - 35.37 35.58 168,345 35.438 2.36%
2024-09-17 0 36.38 - - - - 0 0 - 34.58 - - - - 0 - 1.17%
2024-09-16 0 35.96 - - 35.96 35.96 180,000 6,468,600 35.937 34.18 - - 34.18 34.18 189,388 34.155 0.17%
2024-09-13 0 35.90 - - 35.88 36.00 380,000 13,644,800 35.907 34.12 - - 34.10 34.22 399,820 34.127 0.84%
2024-09-12 0 35.60 - - 35.64 35.64 10,000 356,400 35.640 33.84 - - 33.87 33.87 10,522 33.873 1.42%
2024-09-11 0 35.10 - - 35.08 35.18 1,950,080 68,479,194 35.116 33.36 - - 33.34 33.44 2,051,793 33.375 -0.68%
2024-09-10 0 35.34 - - 35.32 35.66 1,000,530 35,360,449 35.342 33.59 - - 33.57 33.89 1,052,716 33.590 -0.39%
2024-09-09 0 35.48 - - 35.36 35.76 225,000 8,020,420 35.646 33.72 - - 33.61 33.99 236,736 33.879 -1.61%
2024-09-05 0 36.06 - - 35.96 36.24 163,970 5,913,532 36.065 34.27 - - 34.18 34.44 172,522 34.277 -0.17%
2024-09-04 0 36.12 36.02 36.32 35.60 36.16 2,599,600 93,517,936 35.974 34.33 34.23 34.52 33.84 34.37 2,735,191 34.191 0.67%
2024-09-03 0 35.88 36.00 - 35.86 36.04 418,350 15,043,712 35.960 34.10 34.22 - 34.08 34.25 440,170 34.177 -0.72%
2024-09-02 0 36.14 - - 36.28 36.30 12,000 435,160 36.263 34.35 - - 34.48 34.50 12,626 34.466 -1.31%
2024-08-30 0 36.62 - - 36.60 37.14 2,916,540 107,138,498 36.735 34.80 - - 34.79 35.30 3,068,662 34.914 1.33%
2024-08-29 0 36.14 - - 35.56 36.16 4,020 144,783 36.016 34.35 - - 33.80 34.37 4,230 34.230 0.11%
2024-08-28 0 36.10 35.50 - 35.82 36.24 2,229,620 80,415,727 36.067 34.31 33.74 - 34.04 34.44 2,345,913 34.279 -0.17%
2024-08-27 0 36.16 36.08 - 35.68 35.98 19,490 697,951 35.811 34.37 34.29 - 33.91 34.20 20,507 34.035 0.50%
2024-08-26 0 35.98 35.96 - 35.86 36.06 58,170 2,091,753 35.959 34.20 34.18 - 34.08 34.27 61,204 34.177 1.81%
2024-08-23 0 35.34 - - 35.22 35.50 3,057,700 107,973,350 35.312 33.59 - - 33.47 33.74 3,217,184 33.561 -1.01%
2024-08-22 0 35.70 - - 35.30 35.62 14,470 515,367 35.616 33.93 - - 33.55 33.85 15,225 33.851 1.31%
2024-08-21 0 35.24 - 35.56 34.96 35.34 1,979,984 69,796,221 35.251 33.49 - 33.80 33.23 33.59 2,083,257 33.503 -0.34%
2024-08-20 0 35.36 - - 35.28 35.36 340,000 12,006,300 35.313 33.61 - - 33.53 33.61 357,734 33.562 0.00%
2024-08-19 0 35.36 - - - - 0 0 - 33.61 - - - - 0 - 0.91%
2024-08-16 0 35.04 35.04 - 34.86 34.86 5,000 174,300 34.860 33.30 33.30 - 33.13 33.13 5,261 33.132 1.51%
2024-08-15 0 34.52 - - 34.46 34.86 185,000 6,387,017 34.524 32.81 - - 32.75 33.13 194,649 32.813 -0.17%
2024-08-14 0 34.58 - - 34.54 34.98 417,000 14,418,860 34.578 32.87 - - 32.83 33.25 438,750 32.863 -0.86%
2024-08-13 0 34.88 - - 34.88 34.88 400 13,952 34.880 33.15 - - 33.15 33.15 421 33.151 0.06%
2024-08-12 0 34.86 - - 34.68 34.86 200,000 6,963,660 34.818 33.13 - - 32.96 33.13 210,432 33.092 0.06%
2024-08-09 0 34.84 - - 34.82 34.84 15,000 522,400 34.827 33.11 - - 33.09 33.11 15,782 33.100 1.75%
2024-08-08 0 34.24 - - 33.98 34.56 502,000 17,200,580 34.264 32.54 - - 32.30 32.85 528,183 32.566 -0.12%
2024-08-07 0 34.28 34.28 34.46 - - 0 0 - 32.58 32.58 32.75 - - 0 - 0.88%
2024-08-06 0 33.98 - - - - 0 0 - 32.30 - - - - 0 - 0.00%
2024-08-05 0 33.98 - - 33.78 33.88 8,000 270,321 33.790 32.30 - - 32.11 32.20 8,417 32.115 -0.35%
2024-08-02 0 34.10 - - 34.08 34.92 290,600 9,915,283 34.120 32.41 - - 32.39 33.19 305,757 32.429 -2.35%
2024-08-01 0 34.92 34.20 - 34.86 35.04 6,010 210,588 35.040 33.19 32.50 - 33.13 33.30 6,323 33.303 -0.63%
2024-07-31 0 35.14 34.20 - 34.60 35.02 3,170 110,929 34.993 33.40 32.50 - 32.88 33.28 3,335 33.259 2.15%
2024-07-30 0 34.40 34.20 - 34.36 34.80 90,280 3,105,289 34.396 32.69 32.50 - 32.66 33.07 94,989 32.691 -1.55%
2024-07-29 0 34.94 34.88 35.02 34.92 35.02 330 11,540 34.970 33.21 33.15 33.28 33.19 33.28 347 33.236 1.33%
2024-07-26 0 34.48 34.20 - 34.44 34.90 2,300,030 79,308,551 34.482 32.77 32.50 - 32.73 33.17 2,419,996 32.772 -0.35%
2024-07-25 0 34.60 34.20 - 34.60 34.60 40 1,384 34.600 32.88 32.50 - 32.88 32.88 42 32.885 -1.48%
2024-07-24 0 35.12 34.20 - 34.98 35.34 1,372,000 48,151,640 35.096 33.38 32.50 - 33.25 33.59 1,443,561 33.356 -1.29%
2024-07-23 0 35.58 34.20 - 35.46 35.60 1,200,000 42,640,682 35.534 33.82 32.50 - 33.70 33.84 1,262,590 33.772 -0.73%
2024-07-22 0 35.84 34.20 - 35.74 35.78 723 25,856 35.762 34.06 32.50 - 33.97 34.01 761 33.989 1.07%
2024-07-19 0 35.46 34.20 - 35.56 35.56 10,000 355,600 35.560 33.70 32.50 - 33.80 33.80 10,522 33.797 -1.66%
2024-07-18 0 36.06 34.20 - 36.06 36.20 361,500 13,056,277 36.117 34.27 32.50 - 34.27 34.41 380,355 34.327 0.00%
2024-07-17 0 36.06 35.92 - 36.06 36.12 300,130 10,833,133 36.095 34.27 34.14 - 34.27 34.33 315,784 34.305 0.50%
2024-07-16 0 35.88 34.20 - 35.90 35.90 10 359 35.900 34.10 32.50 - 34.12 34.12 11 34.120 -1.86%
2024-07-15 0 36.56 34.20 - 36.60 36.60 270 9,882 36.600 34.75 32.50 - 34.79 34.79 284 34.786 -1.93%
2024-07-12 0 37.28 37.10 37.38 37.22 37.32 240,710 8,976,053 37.290 35.43 35.26 35.53 35.37 35.47 253,265 35.441 3.21%
2024-07-11 0 36.12 34.20 - - - 0 0 - 34.33 32.50 - - - 0 - 2.44%
2024-07-10 0 35.26 34.20 - 35.26 35.48 110,010 3,882,694 35.294 33.51 32.50 - 33.51 33.72 115,748 33.544 0.06%
2024-07-09 0 35.24 35.08 35.36 34.94 35.32 121,380 4,278,676 35.250 33.49 33.34 33.61 33.21 33.57 127,711 33.503 0.34%
2024-07-08 0 35.12 34.20 - 35.06 35.32 345,700 12,134,296 35.101 33.38 32.50 - 33.32 33.57 363,731 33.361 -1.73%
2024-07-05 0 35.74 34.20 - 35.86 36.14 40,000 1,441,200 36.030 33.97 32.50 - 34.08 34.35 42,086 34.244 -0.89%
2024-07-04 0 36.06 35.96 - 35.96 36.68 4,327,980 156,166,010 36.083 34.27 34.18 - 34.18 34.86 4,553,720 34.294 -0.44%
2024-07-03 0 36.22 34.20 - 35.90 36.26 73,010 2,635,686 36.100 34.42 32.50 - 34.12 34.46 76,818 34.311 1.17%
2024-07-02 0 35.80 34.20 - 35.76 35.88 2,690,850 96,314,028 35.793 34.03 32.50 - 33.99 34.10 2,831,200 34.019 -0.39%
2024-06-28 0 35.94 34.20 - 35.92 35.98 2,606,000 93,666,907 35.943 34.16 32.50 - 34.14 34.20 2,741,924 34.161 -0.22%
2024-06-27 0 36.02 34.20 - 36.02 36.02 64,000 2,305,280 36.020 34.23 32.50 - 34.23 34.23 67,338 34.234 -2.17%
2024-06-26 0 36.82 34.20 - 36.52 36.92 1,783,520 65,548,472 36.752 34.99 32.50 - 34.71 35.09 1,876,545 34.930 0.88%
2024-06-25 0 36.50 34.20 - - - 0 0 - 34.69 32.50 - - - 0 - 0.00%
2024-06-24 0 36.50 34.20 - 36.16 36.48 19,313 699,717 36.230 34.69 32.50 - 34.37 34.67 20,320 34.434 -0.38%
2024-06-21 0 36.64 34.20 - 36.64 36.64 100 3,664 36.640 34.82 32.50 - 34.82 34.82 105 34.824 -1.29%
2024-06-20 0 37.12 34.20 - 37.12 37.20 290,000 10,775,600 37.157 35.28 32.50 - 35.28 35.36 305,126 35.315 -1.38%
2024-06-19 0 37.64 34.20 - 37.12 37.66 200,200 7,531,924 37.622 35.77 32.50 - 35.28 35.79 210,642 35.757 2.76%
2024-06-18 0 36.98 34.20 - 36.98 37.18 2,330 86,525 37.135 34.81 32.20 - 34.81 35.00 2,475 34.960 -0.59%
2024-06-17 0 37.20 37.10 - 36.90 37.22 300,300 11,175,470 37.214 35.02 34.93 - 34.74 35.04 318,982 35.035 0.00%
2024-06-14 0 37.20 36.90 - 37.18 37.26 181,500 6,752,970 37.206 35.02 34.74 - 35.00 35.08 192,791 35.027 -0.48%
2024-06-13 0 37.38 36.90 - - - 0 0 - 35.19 34.74 - - - 0 - 0.81%
2024-06-12 0 37.08 36.90 - 37.08 37.22 90,000 3,340,380 37.115 34.91 34.74 - 34.91 35.04 95,599 34.942 -1.59%
2024-06-11 0 37.68 36.90 - 37.52 37.68 60,000 2,256,000 37.600 35.47 34.74 - 35.32 35.47 63,733 35.398 -1.05%
2024-06-07 0 38.08 36.90 - 38.06 38.30 98,500 3,752,510 38.097 35.85 34.74 - 35.83 36.06 104,628 35.865 -0.94%
2024-06-06 0 38.44 36.90 - 38.26 38.52 61,020 2,342,990 38.397 36.19 34.74 - 36.02 36.26 64,816 36.148 0.52%
2024-06-05 0 38.24 36.90 - 38.24 38.48 145,250 5,558,470 38.268 36.00 34.74 - 36.00 36.23 154,286 36.027 -0.47%
2024-06-04 0 38.42 36.90 - 38.36 38.48 15,000 576,600 38.440 36.17 34.74 - 36.11 36.23 15,933 36.189 0.79%
2024-06-03 0 38.12 36.90 - 38.06 38.48 335,652 12,601,602 37.544 35.89 34.74 - 35.83 36.23 356,533 35.345 1.87%
2024-05-31 0 37.42 36.90 - 37.40 38.36 2,528,808 94,654,161 37.430 35.23 34.74 - 35.21 36.11 2,686,129 35.238 -1.27%
2024-05-30 0 37.90 37.70 - 37.90 38.56 80,010 3,083,179 38.535 35.68 35.49 - 35.68 36.30 84,988 36.278 -1.76%
2024-05-29 0 38.58 38.12 - 38.52 38.76 131,000 5,066,128 38.673 36.32 35.89 - 36.26 36.49 139,150 36.408 -1.58%
2024-05-28 0 39.20 38.70 - 39.06 39.44 104,000 4,077,130 39.203 36.90 36.43 - 36.77 37.13 110,470 36.907 -0.20%
2024-05-27 0 39.28 36.90 - 38.52 39.28 56,400 2,202,408 39.050 36.98 34.74 - 36.26 36.98 59,909 36.763 1.13%
2024-05-24 0 38.84 36.90 - 38.62 38.86 59,400 2,303,187 38.774 36.57 34.74 - 36.36 36.58 63,095 36.503 -1.87%
2024-05-23 0 39.58 36.90 - 39.56 39.92 68,152 2,710,449 39.771 37.26 34.74 - 37.24 37.58 72,392 37.441 -1.93%
2024-05-22 0 40.36 36.90 - 40.34 40.62 930 37,577 40.405 38.00 34.74 - 37.98 38.24 988 38.039 -0.10%
2024-05-21 0 40.40 - 40.70 40.40 40.72 155,020 6,266,246 40.422 38.03 - 38.32 38.03 38.34 164,664 38.055 -2.60%
2024-05-20 0 41.48 - - 41.46 41.74 1,012,830 42,161,797 41.628 39.05 - - 39.03 39.30 1,075,840 39.190 0.00%
2024-05-17 0 41.48 40.78 - 40.86 41.50 710,640 29,353,953 41.306 39.05 38.39 - 38.47 39.07 754,850 38.887 1.37%
2024-05-16 0 40.92 - - 40.22 41.08 99,470 4,065,628 40.873 38.52 - - 37.86 38.67 105,658 38.479 1.79%
2024-05-14 0 40.20 - - 40.10 40.24 74,100 2,978,281 40.193 37.85 - - 37.75 37.88 78,710 37.839 0.30%
2024-05-13 0 40.08 - - 39.42 40.18 145,260 5,811,437 40.007 37.73 - - 37.11 37.83 154,297 37.664 0.50%
2024-05-10 0 39.88 40.00 - 39.18 39.88 165,000 6,558,825 39.751 37.54 37.66 - 36.89 37.54 175,265 37.422 2.57%
2024-05-09 0 38.88 - - 38.36 38.90 113,210 4,383,534 38.720 36.60 - - 36.11 36.62 120,253 36.453 1.99%
2024-05-08 0 38.12 - - 38.12 38.80 740,510 28,246,579 38.145 35.89 - - 35.89 36.53 786,578 35.911 -1.19%
2024-05-07 0 38.58 - - 38.54 38.64 62,010 2,391,899 38.573 36.32 - - 36.28 36.38 65,868 36.314 -0.46%
2024-05-06 0 38.76 - - 38.50 38.88 778,070 30,104,502 38.691 36.49 - - 36.25 36.60 826,475 36.425 0.05%
2024-05-03 0 38.74 38.56 38.84 38.76 38.94 9,850 382,927 38.876 36.47 36.30 36.57 36.49 36.66 10,463 36.599 2.05%
2024-05-02 0 37.96 37.82 - 36.92 38.04 385,100 14,627,292 37.983 35.74 35.60 - 34.76 35.81 409,058 35.759 2.93%
2024-04-30 0 36.88 - - 36.82 37.28 409,950 15,123,316 36.891 34.72 - - 34.66 35.10 435,454 34.730 -0.11%
2024-04-29 0 36.92 - - 36.86 37.34 640,000 23,632,680 36.926 34.76 - - 34.70 35.15 679,815 34.763 0.76%
2024-04-26 0 36.64 - - 36.58 36.72 333,320 12,209,871 36.631 34.49 - - 34.44 34.57 354,056 34.486 2.58%
2024-04-25 0 35.72 - - 35.70 35.88 455,000 16,262,800 35.742 33.63 - - 33.61 33.78 483,306 33.649 0.39%
2024-04-24 0 35.58 - - 35.48 35.62 679,000 24,152,360 35.571 33.50 - - 33.40 33.53 721,242 33.487 2.42%
2024-04-23 0 34.74 - - 34.56 34.58 24 829 34.542 32.71 - - 32.54 32.55 25 32.519 2.00%
2024-04-22 0 34.06 - - 34.26 34.26 130 4,453 34.254 32.07 - - 32.25 32.25 138 32.248 2.04%
2024-04-19 0 33.38 32.62 - 33.26 33.38 26,000 867,284 33.357 31.43 30.71 - 31.31 31.43 27,618 31.403 -1.30%
2024-04-18 0 33.82 - 34.22 33.58 33.86 26,640 901,593 33.844 31.84 - 32.22 31.61 31.88 28,297 31.861 1.20%
2024-04-17 0 33.42 - - 33.22 33.42 84,000 2,802,424 33.362 31.46 - - 31.27 31.46 89,226 31.408 0.24%
2024-04-16 0 33.34 - - 33.30 33.38 154,200 5,140,644 33.338 31.39 - - 31.35 31.43 163,793 31.385 -2.51%
2024-04-15 0 34.20 - - 34.18 34.24 114,000 3,899,560 34.207 32.20 - - 32.18 32.23 121,092 32.203 -1.10%
2024-04-12 0 34.58 - - 34.56 34.74 95,000 3,289,940 34.631 32.55 - - 32.54 32.71 100,910 32.603 -2.76%
2024-04-11 0 35.56 - - - - 0 0 - 33.48 - - - - 0 - -0.61%
2024-04-10 0 35.78 - - 35.58 35.78 154,020 5,504,671 35.740 33.68 - - 33.50 33.68 163,602 33.647 1.42%
2024-04-09 0 35.28 - - 35.24 35.28 97,120 3,423,170 35.247 33.21 - - 33.18 33.21 103,162 33.182 1.09%
2024-04-08 0 34.90 - - 34.82 35.04 480,500 16,776,860 34.915 32.86 - - 32.78 32.99 510,393 32.870 -0.11%
2024-04-05 0 34.94 - - 34.86 34.88 1,420 49,503 34.861 32.89 - - 32.82 32.84 1,508 32.820 -0.34%
2024-04-03 0 35.06 - 35.24 34.98 35.08 65,500 2,294,130 35.025 33.01 - 33.18 32.93 33.03 69,575 32.974 -1.13%
2024-04-02 0 35.46 35.40 - 35.44 35.66 118,330 4,162,035 35.173 33.38 33.33 - 33.36 33.57 125,692 33.113 1.60%
2024-03-28 0 34.90 - - 34.90 34.90 50 1,745 34.900 32.86 - - 32.86 32.86 53 32.856 0.93%
2024-03-27 0 34.58 34.32 - 34.52 34.58 99,240 3,430,185 34.565 32.55 32.31 - 32.50 32.55 105,414 32.540 -1.03%
2024-03-26 0 34.94 - - 34.62 35.14 82,260 2,871,852 34.912 32.89 - - 32.59 33.08 87,378 32.867 1.10%
2024-03-25 0 34.56 - - 34.54 34.84 240,490 8,322,363 34.606 32.54 - - 32.52 32.80 255,451 32.579 -0.80%
2024-03-22 0 34.84 - 34.90 34.80 34.84 72,020 2,509,140 34.840 32.80 - 32.86 32.76 32.80 76,500 32.799 -2.46%
2024-03-21 0 35.72 34.80 - 35.68 35.96 83,123 2,968,794 35.716 33.63 32.76 - 33.59 33.85 88,294 33.624 1.82%
2024-03-20 0 35.08 34.80 - 35.02 35.16 39,260 1,378,500 35.112 33.03 32.76 - 32.97 33.10 41,702 33.056 0.06%
2024-03-19 0 35.06 - - 34.98 35.08 209,330 7,335,412 35.042 33.01 - - 32.93 33.03 222,353 32.990 -1.41%
2024-03-18 0 35.64 - - 35.40 35.64 271,530 9,675,404 35.633 33.48 - - 33.25 33.48 289,071 33.471 0.22%
2024-03-15 0 35.56 - - 35.44 35.74 407,330 14,487,471 35.567 33.40 - - 33.29 33.57 433,644 33.409 -1.93%
2024-03-14 0 36.26 - - 36.20 36.86 5,760 209,571 36.384 34.06 - - 34.00 34.62 6,132 34.176 -1.31%
2024-03-13 0 36.74 - - 36.68 36.76 369,000 13,551,600 36.725 34.51 - - 34.45 34.53 392,838 34.497 -0.11%
2024-03-12 0 36.78 - - - - 0 0 - 34.55 - - - - 0 - 4.13%
2024-03-11 0 35.32 35.16 35.46 35.30 35.32 122,000 4,307,940 35.311 33.18 33.03 33.31 33.16 33.18 129,881 33.168 1.44%
2024-03-08 0 34.82 - - - - 0 0 - 32.71 - - - - 0 - 0.93%
2024-03-07 0 34.50 - - 34.32 34.86 71,000 2,447,620 34.474 32.41 - - 32.24 32.74 75,587 32.382 -1.93%
2024-03-06 0 35.18 - - 35.18 35.30 117,000 4,120,440 35.217 33.05 - - 33.05 33.16 124,558 33.080 1.50%
2024-03-05 0 34.66 - - 34.62 34.72 43,960 1,523,792 34.663 32.56 - - 32.52 32.61 46,800 32.560 -2.91%
2024-03-04 0 35.70 - - 35.56 35.70 58,020 2,067,174 35.629 33.53 - - 33.40 33.53 61,768 33.467 0.11%
2024-03-01 0 35.66 - - 35.12 35.76 95,000 3,357,726 35.345 33.50 - - 32.99 33.59 101,137 33.200 0.22%
2024-02-29 0 35.58 - - 35.58 35.82 20,000 714,257 35.713 33.42 - - 33.42 33.65 21,292 33.546 -0.06%
2024-02-28 0 35.60 - - 35.58 36.26 354,280 12,677,180 35.783 33.44 - - 33.42 34.06 377,167 33.612 -1.49%
2024-02-27 0 36.14 35.80 - 35.68 35.90 120,330 4,303,041 35.760 33.95 33.63 - 33.51 33.72 128,103 33.590 0.78%
2024-02-26 0 35.86 - 36.08 35.74 36.14 433,660 15,567,276 35.897 33.68 - 33.89 33.57 33.95 461,675 33.719 -0.83%
2024-02-23 0 36.16 - - 36.04 36.06 1,653 59,575 36.041 33.97 - - 33.85 33.87 1,760 33.854 0.11%
2024-02-22 0 36.12 - - 35.98 36.12 22,320 804,945 36.064 33.93 - - 33.80 33.93 23,762 33.875 1.18%
2024-02-21 0 35.70 35.52 35.78 35.70 35.88 52,310 1,872,638 35.799 33.53 33.36 33.61 33.53 33.70 55,689 33.627 2.65%
2024-02-20 0 34.78 34.00 - 34.80 34.90 84,980 2,952,486 34.743 32.67 31.94 - 32.69 32.78 90,470 32.635 -0.06%
2024-02-19 0 34.80 - - 34.82 35.04 166,870 5,814,595 34.845 32.69 - - 32.71 32.91 177,650 32.731 -1.92%
2024-02-16 0 35.48 35.20 - 34.64 35.50 619,900 21,838,048 35.228 33.33 33.06 - 32.54 33.35 659,946 33.091 3.14%
2024-02-15 0 34.40 - - 34.34 34.44 121,420 4,177,825 34.408 32.31 - - 32.26 32.35 129,264 32.320 0.64%
2024-02-14 0 34.18 - - 33.38 34.20 244,570 8,334,579 34.079 32.11 - - 31.35 32.12 260,370 32.011 0.47%
2024-02-09 0 34.02 - - - - 0 0 - 31.96 - - - - 0 - -0.82%
2024-02-08 0 34.30 - - 34.24 34.38 90,050 3,090,015 34.314 32.22 - - 32.16 32.29 95,867 32.232 -0.87%
2024-02-07 0 34.60 - - 34.60 35.16 107,370 3,723,497 34.679 32.50 - - 32.50 33.03 114,306 32.575 -0.29%
2024-02-06 0 34.70 - - 34.70 34.80 102,410 3,558,615 34.749 32.59 - - 32.59 32.69 109,026 32.640 4.02%
2024-02-05 0 33.36 - - 33.08 33.38 87,450 2,914,482 33.327 31.34 - - 31.07 31.35 93,099 31.305 -0.12%
2024-02-02 0 33.40 - - 33.40 34.32 110,620 3,715,155 33.585 31.37 - - 31.37 32.24 117,766 31.547 -0.89%
2024-02-01 0 33.70 32.76 - 33.46 33.86 42,000 1,413,720 33.660 31.66 30.77 - 31.43 31.81 44,713 31.617 0.84%
2024-01-31 0 33.42 - - 33.40 34.02 73,900 2,493,432 33.741 31.39 - - 31.37 31.96 78,674 31.693 -1.99%
2024-01-30 0 34.10 30.00 - 34.10 34.30 326,790 11,178,580 34.207 32.03 28.18 - 32.03 32.22 347,901 32.131 -2.74%
2024-01-29 0 35.06 30.00 - 35.06 35.62 87,990 3,109,731 35.342 32.93 28.18 - 32.93 33.46 93,674 33.197 0.40%
2024-01-26 0 34.92 - - 34.86 35.06 14,310 500,408 34.969 32.80 - - 32.74 32.93 15,234 32.847 -2.35%
2024-01-25 0 35.76 35.50 - 35.46 35.76 40,050 1,429,794 35.700 33.59 33.35 - 33.31 33.59 42,637 33.534 1.82%
2024-01-24 0 35.12 34.88 - 34.56 35.22 37,020 1,286,980 34.765 32.99 32.76 - 32.46 33.08 39,412 32.655 3.29%
2024-01-23 0 34.00 30.00 - 33.20 34.34 66,450 2,237,167 33.667 31.94 28.18 - 31.19 32.26 70,743 31.624 3.09%
2024-01-22 0 32.98 30.00 - 32.66 33.84 50,874 1,691,490 33.249 30.98 28.18 - 30.68 31.79 54,161 31.231 -2.83%
2024-01-19 0 33.94 32.92 - 33.78 34.40 353,720 12,007,797 33.947 31.88 30.92 - 31.73 32.31 376,571 31.887 -0.76%
2024-01-18 0 34.20 30.00 - 34.10 34.24 41,710 1,425,131 34.168 32.12 28.18 - 32.03 32.16 44,405 32.094 0.83%
2024-01-17 0 33.92 - - 33.72 35.16 78,360 2,657,123 33.909 31.86 - - 31.67 33.03 83,422 31.852 -4.29%
2024-01-16 0 35.44 35.12 - 35.32 35.52 146,140 5,184,061 35.473 33.29 32.99 - 33.18 33.36 155,581 33.321 -2.26%
2024-01-15 0 36.26 36.00 - 36.10 36.28 144,200 5,227,534 36.252 34.06 33.82 - 33.91 34.08 153,516 34.052 0.00%
2024-01-12 0 36.26 32.00 - 36.22 36.26 198,680 7,200,036 36.239 34.06 30.06 - 34.02 34.06 211,515 34.040 -0.60%
2024-01-11 0 36.48 32.00 - 36.48 36.66 130,520 4,770,469 36.550 34.27 30.06 - 34.27 34.44 138,952 34.332 1.79%
2024-01-10 0 35.84 35.50 - 35.52 35.86 108,150 3,870,168 35.785 33.67 33.35 - 33.36 33.68 115,137 33.614 -0.67%
2024-01-09 0 36.08 35.56 - 36.04 36.22 100,670 3,635,917 36.117 33.89 33.40 - 33.85 34.02 107,173 33.926 0.22%
2024-01-08 0 36.00 32.00 - 35.96 36.88 131,540 4,753,186 36.135 33.82 30.06 - 33.78 34.64 140,038 33.942 -2.70%
2024-01-05 0 37.00 36.16 37.00 36.74 37.00 88,820 3,279,686 36.925 34.75 33.97 34.75 34.51 34.75 94,558 34.684 -0.43%
2024-01-04 0 37.16 36.16 - 37.12 37.20 52,420 1,948,718 37.175 34.91 33.97 - 34.87 34.94 55,806 34.919 -0.32%
2024-01-03 0 37.28 36.08 - 37.26 37.28 44,930 1,674,254 37.264 35.02 33.89 - 35.00 35.02 47,833 35.002 -1.06%
2024-01-02 0 37.68 - 37.88 37.58 37.76 42,890 1,617,626 37.716 35.39 - 35.58 35.30 35.47 45,661 35.427 -1.93%
2023-12-29 0 38.42 - - 38.24 38.42 47,570 1,826,770 38.402 36.09 - - 35.92 36.09 50,643 36.071 -0.16%
2023-12-28 0 38.48 36.08 - 38.40 38.58 31,590 1,214,691 38.452 36.14 33.89 - 36.07 36.24 33,631 36.118 3.22%
2023-12-27 0 37.28 36.08 - - - 0 0 - 35.02 33.89 - - - 0 - 1.47%
2023-12-22 0 36.74 36.22 - 36.60 37.12 29,460 1,087,412 36.912 34.51 34.02 - 34.38 34.87 31,363 34.672 -2.55%
2023-12-21 0 37.70 36.22 - 37.34 37.70 16,613 625,729 37.665 35.41 34.02 - 35.07 35.41 17,686 35.379 0.32%
2023-12-20 0 37.58 32.00 - 37.54 37.58 59,500 2,236,300 37.585 35.30 30.06 - 35.26 35.30 63,344 35.304 0.54%
2023-12-19 0 37.38 32.00 - 37.22 37.42 40,160 1,498,980 37.325 35.11 30.06 - 34.96 35.15 42,754 35.060 -0.64%
2023-12-18 0 37.62 - - 37.48 37.66 110,670 4,160,483 37.594 35.34 - - 35.21 35.37 117,819 35.312 -1.31%
2023-12-15 0 38.32 38.16 38.88 38.10 38.32 135,210 5,173,007 38.259 35.81 35.66 36.33 35.60 35.81 144,700 35.750 2.96%
2023-12-14 0 37.22 36.22 - 37.14 37.42 151,230 5,627,720 37.213 34.78 33.84 - 34.70 34.97 161,844 34.772 1.25%
2023-12-13 0 36.76 36.18 - 36.70 36.76 140,270 5,154,390 36.746 34.35 33.81 - 34.29 34.35 150,115 34.336 -0.92%
2023-12-12 0 37.10 36.02 - 36.78 37.10 132,490 4,913,941 37.089 34.67 33.66 - 34.37 34.67 141,789 34.657 1.48%
2023-12-11 0 36.56 36.02 37.50 36.12 36.82 108,930 3,980,923 36.546 34.16 33.66 35.04 33.75 34.41 116,575 34.149 -0.81%
2023-12-08 0 36.86 36.42 - 36.84 37.02 104,140 3,838,866 36.863 34.44 34.03 - 34.42 34.59 111,449 34.445 -0.43%
2023-12-07 0 37.02 36.42 - 36.98 37.06 88,750 3,285,685 37.022 34.59 34.03 - 34.55 34.63 94,979 34.594 -1.02%
2023-12-06 0 37.40 36.42 - 37.22 37.40 91,660 3,417,964 37.290 34.95 34.03 - 34.78 34.95 98,093 34.844 1.58%
2023-12-05 0 36.82 36.42 - 36.64 37.76 74,890 2,756,170 36.803 34.41 34.03 - 34.24 35.28 80,146 34.389 -2.85%
2023-12-04 0 37.90 37.66 38.06 37.84 38.78 50,200 1,904,184 37.932 35.41 35.19 35.56 35.36 36.24 53,723 35.444 -2.27%
2023-12-01 0 38.78 38.26 - 38.76 39.10 105,010 4,074,091 38.797 36.24 35.75 - 36.22 36.54 112,380 36.253 -0.97%
2023-11-30 0 39.16 39.14 - 38.80 39.20 105,650 4,124,129 39.036 36.59 36.57 - 36.26 36.63 113,065 36.476 -0.05%
2023-11-29 0 39.18 38.80 - 39.02 39.64 19,760 772,926 39.116 36.61 36.26 - 36.46 37.04 21,147 36.550 -2.49%
2023-11-28 0 40.18 - - 40.12 40.50 58,850 2,365,630 40.198 37.54 - - 37.49 37.84 62,980 37.561 -0.94%
2023-11-27 0 40.56 - 40.62 40.32 40.58 39,190 1,589,081 40.548 37.90 - 37.96 37.68 37.92 41,941 37.889 0.15%
2023-11-24 0 40.50 40.50 - 40.50 40.66 423,800 17,228,520 40.653 37.84 37.84 - 37.84 37.99 453,545 37.986 -2.46%
2023-11-23 0 41.52 - - - - 0 0 - 38.80 - - - - 0 - 0.73%
2023-11-22 0 41.22 - 41.22 41.10 41.22 31,000 1,277,360 41.205 38.52 - 38.52 38.40 38.52 33,176 38.503 0.10%
2023-11-21 0 41.18 - 41.26 41.78 41.96 13,011 537,314 41.297 38.48 - 38.55 39.04 39.21 13,924 38.588 0.15%
2023-11-20 0 41.12 41.16 41.26 40.72 41.22 271,100 11,063,075 40.808 38.42 38.46 38.55 38.05 38.52 290,128 38.132 1.28%
2023-11-17 0 40.60 38.26 40.60 40.52 40.90 74,610 3,028,027 40.585 37.94 35.75 37.94 37.86 38.22 79,847 37.923 -1.50%
2023-11-16 0 41.22 - 41.30 41.22 41.26 128,000 5,278,080 41.235 38.52 - 38.59 38.52 38.55 136,984 38.531 -1.86%
2023-11-15 0 42.00 38.26 42.00 41.38 42.08 145,870 6,117,376 41.937 39.25 35.75 39.25 38.67 39.32 156,108 39.187 3.91%
2023-11-14 0 40.42 - 40.42 40.36 40.42 151,400 6,119,828 40.422 37.77 - 37.77 37.71 37.77 162,026 37.771 -0.20%
2023-11-13 0 40.50 - - 40.08 40.50 119,330 4,820,546 40.397 37.84 - - 37.45 37.84 127,705 37.747 1.35%
2023-11-10 0 39.96 - - 39.98 40.14 47,780 1,913,075 40.039 37.34 - - 37.36 37.51 51,134 37.413 -2.11%
2023-11-09 0 40.82 - 40.82 40.70 40.82 108,100 4,410,110 40.797 38.14 - 38.14 38.03 38.14 115,687 38.121 -0.34%
2023-11-08 0 40.96 40.88 40.96 40.88 41.28 111,000 4,546,160 40.956 38.27 38.20 38.27 38.20 38.57 118,791 38.270 -0.34%
2023-11-07 0 41.10 41.02 41.10 41.06 41.64 128,930 5,307,200 41.163 38.40 38.33 38.40 38.37 38.91 137,979 38.464 -1.91%
2023-11-06 0 41.90 41.82 41.90 41.80 42.12 149,810 6,275,759 41.892 39.15 39.08 39.15 39.06 39.36 160,325 39.144 1.85%
2023-11-03 0 41.14 41.04 41.14 40.50 41.14 380,120 15,614,162 41.077 38.44 38.35 38.44 37.84 38.44 406,799 38.383 3.00%
2023-11-02 0 39.94 39.86 39.94 39.84 40.24 395,030 15,765,006 39.908 37.32 37.25 37.32 37.23 37.60 422,756 37.291 1.17%
2023-11-01 0 39.48 39.36 39.48 39.26 39.56 155,220 6,123,994 39.454 36.89 36.78 36.89 36.69 36.97 166,114 36.866 -0.20%
2023-10-31 0 39.56 39.48 39.56 39.40 39.98 360,090 14,245,292 39.560 36.97 36.89 36.97 36.82 37.36 385,364 36.966 -1.93%
2023-10-30 0 40.34 - - 39.92 40.34 244,590 9,793,611 40.041 37.69 - - 37.30 37.69 261,757 37.415 0.75%
2023-10-27 0 40.04 39.92 40.04 39.98 40.20 481,140 19,253,112 40.016 37.41 37.30 37.41 37.36 37.56 514,910 37.391 2.40%
2023-10-26 0 39.10 39.06 39.10 38.84 39.12 151,070 5,907,643 39.105 36.54 36.50 36.54 36.29 36.55 161,673 36.541 -0.86%
2023-10-25 0 39.44 39.36 39.44 39.36 40.44 60,110 2,380,406 39.601 36.85 36.78 36.85 36.78 37.79 64,329 37.004 0.31%
2023-10-24 0 39.32 39.28 39.32 39.10 39.46 291,852 11,462,390 39.275 36.74 36.70 36.74 36.54 36.87 312,336 36.699 -0.61%
2023-10-20 0 39.56 39.48 39.56 39.50 39.58 112,770 4,460,937 39.558 36.97 36.89 36.97 36.91 36.98 120,685 36.963 -0.60%
2023-10-19 0 39.80 39.74 39.80 39.80 40.18 1,364,290 54,546,951 39.982 37.19 37.13 37.19 37.19 37.54 1,460,045 37.360 -2.69%
2023-10-18 0 40.90 40.84 40.90 40.88 40.96 40,060 1,638,453 40.900 38.22 38.16 38.22 38.20 38.27 42,872 38.218 -0.54%
2023-10-17 0 41.12 41.10 41.12 40.96 41.12 156,040 6,411,201 41.087 38.42 38.40 38.42 38.27 38.42 166,992 38.392 0.73%
2023-10-16 0 40.82 40.76 40.82 40.80 41.34 255,560 10,458,798 40.925 38.14 38.09 38.14 38.12 38.63 273,497 38.241 -1.11%
2023-10-13 0 41.28 41.20 41.28 41.22 41.54 153,960 6,355,295 41.279 38.57 38.50 38.57 38.52 38.82 164,766 38.572 -2.41%
2023-10-12 0 42.30 42.24 42.32 42.24 42.40 1,555,670 65,788,375 42.289 39.53 39.47 39.54 39.47 39.62 1,664,858 39.516 1.83%
2023-10-11 0 41.54 41.46 41.54 41.52 41.58 710 29,486 41.530 38.82 38.74 38.82 38.80 38.85 760 38.806 1.66%
2023-10-10 0 40.86 40.80 40.86 40.80 41.42 266,040 10,871,747 40.865 38.18 38.12 38.18 38.12 38.70 284,713 38.185 0.94%
2023-10-09 0 40.48 40.44 40.50 40.34 40.64 217,070 8,809,645 40.584 37.83 37.79 37.84 37.69 37.97 232,305 37.923 0.15%
2023-10-06 0 40.42 40.36 40.42 40.22 40.64 272,720 11,005,487 40.355 37.77 37.71 37.77 37.58 37.97 291,861 37.708 1.71%
2023-10-05 0 39.74 39.68 39.74 39.70 40.00 172,710 6,870,335 39.780 37.13 37.08 37.13 37.10 37.38 184,832 37.171 0.20%
2023-10-04 0 39.66 39.66 39.74 39.44 39.84 518,450 20,544,582 39.627 37.06 37.06 37.13 36.85 37.23 554,838 37.028 -0.50%
2023-10-03 0 39.86 39.86 40.10 39.76 39.98 167,971,170 6,900,277,978 41.080 37.25 37.25 37.47 37.15 37.36 179,760,536 38.386 -2.83%
2023-09-29 0 41.02 36.00 - 40.52 40.54 45,000 1,823,700 40.527 38.33 33.64 - 37.86 37.88 48,158 37.869 3.27%
2023-09-28 0 39.72 36.00 - 39.72 40.16 50,970 2,032,111 39.869 37.12 33.64 - 37.12 37.53 54,547 37.254 -1.39%
2023-09-27 0 40.28 36.00 40.62 40.24 40.32 180,000 7,248,000 40.267 37.64 33.64 37.96 37.60 37.68 192,634 37.626 0.45%
2023-09-26 0 40.10 36.00 - 40.34 40.34 30,010 1,210,603 40.340 37.47 33.64 - 37.69 37.69 32,116 37.694 -1.72%
2023-09-25 0 40.80 36.00 - - - 0 0 - 38.12 33.64 - - - 0 - -1.78%
2023-09-22 0 41.54 40.74 - 40.70 40.78 26,100 1,063,053 40.730 38.82 38.07 - 38.03 38.11 27,932 38.059 2.62%
2023-09-21 0 40.48 36.00 - 40.48 40.72 6,452 261,480 40.527 37.83 33.64 - 37.83 38.05 6,905 37.869 -1.56%
2023-09-20 0 41.12 40.00 - - - 0 0 - 38.42 37.38 - - - 0 - -0.70%
2023-09-19 0 42.04 40.00 - 41.84 42.08 1,970 82,819 42.040 38.69 36.82 - 38.51 38.73 2,140 38.694 -0.14%
2023-09-18 0 42.10 40.00 - 42.34 42.34 401,000 16,946,740 42.261 38.75 36.82 - 38.97 38.97 435,674 38.898 -1.59%
2023-09-15 0 42.78 - - 42.76 42.76 1,000 42,760 42.760 39.38 - - 39.36 39.36 1,086 39.357 0.75%
2023-09-14 0 42.46 - - 42.24 42.46 1,050 44,572 42.450 39.08 - - 38.88 39.08 1,141 39.071 -0.19%
2023-09-13 0 42.54 - - - - 0 0 - 39.15 - - - - 0 - -0.23%
2023-09-12 0 42.64 - - - - 0 0 - 39.25 - - - - 0 - -0.14%
2023-09-11 0 42.70 - - 42.72 42.72 50 2,136 42.720 39.30 - - 39.32 39.32 54 39.320 -0.70%
2023-09-07 0 43.00 - - - - 0 0 - 39.58 - - - - 0 - -1.47%
2023-09-06 0 43.64 - - - - 0 0 - 40.17 - - - - 0 - -0.05%
2023-09-05 0 43.66 - - - - 0 0 - 40.19 - - - - 0 - -2.15%
2023-09-04 0 44.62 44.58 - - - 0 0 - 41.07 41.03 - - - 0 - 2.29%
2023-08-31 0 43.62 - - - - 0 0 - 40.15 - - - - 0 - -0.59%
2023-08-30 0 43.88 - - - - 0 0 - 40.39 - - - - 0 - 0.41%
2023-08-29 0 43.70 - - - - 0 0 - 40.22 - - - - 0 - 2.25%
2023-08-28 0 42.74 - - - - 0 0 - 39.34 - - - - 0 - 0.66%
2023-08-25 0 42.46 - - 42.46 42.46 80 3,396 42.450 39.08 - - 39.08 39.08 87 39.072 -1.03%
2023-08-24 0 42.90 - - 42.44 42.76 2,100 89,476 42.608 39.49 - - 39.06 39.36 2,282 39.217 2.53%
2023-08-23 0 41.84 - - - - 0 0 - 38.51 - - - - 0 - 0.38%
2023-08-22 0 41.68 41.66 - - - 0 0 - 38.36 38.34 - - - 0 - 0.58%
2023-08-21 0 41.44 41.30 - 41.80 41.88 121 5,062 41.835 38.14 38.01 - 38.47 38.55 131 38.505 -1.85%
2023-08-18 0 42.22 - - - - 0 0 - 38.86 - - - - 0 - -2.09%
2023-08-17 0 43.12 43.12 - 42.44 43.10 15,160 653,358 43.098 39.69 39.69 - 39.06 39.67 16,471 39.668 -0.32%
2023-08-16 0 43.26 - 43.54 43.34 43.34 50 2,167 43.340 39.82 - 40.07 39.89 39.89 54 39.891 -1.14%
2023-08-15 0 43.76 - - 43.84 43.98 420 18,464 43.962 40.28 - - 40.35 40.48 456 40.463 -0.95%
2023-08-14 0 44.18 - - 43.92 43.92 1,000 43,920 43.920 40.66 - - 40.42 40.42 1,086 40.425 -1.95%
2023-08-11 0 45.06 - - 45.06 45.06 50 2,253 45.060 41.47 - - 41.47 41.47 54 41.474 -0.97%
2023-08-10 0 45.50 - - - - 0 0 - 41.88 - - - - 0 - 0.13%
2023-08-09 0 45.44 - - - - 0 0 - 41.82 - - - - 0 - 0.13%
2023-08-08 0 45.38 - - 45.24 45.24 15,000 678,600 45.240 41.77 - - 41.64 41.64 16,297 41.640 -2.20%
2023-08-07 0 46.40 - - - - 0 0 - 42.71 - - - - 0 - -0.17%
2023-08-04 0 46.48 - - - - 0 0 - 42.78 - - - - 0 - 0.35%
2023-08-03 0 46.32 - - - - 0 0 - 42.63 - - - - 0 - -0.17%
2023-08-02 0 46.40 - - 46.40 46.40 150 6,960 46.400 42.71 - - 42.71 42.71 163 42.707 -2.27%
2023-08-01 0 47.48 - - - - 0 0 - 43.70 - - - - 0 - -0.17%
2023-07-31 0 47.56 - - - - 0 0 - 43.77 - - - - 0 - 0.25%
2023-07-28 0 47.44 - - - - 0 0 - 43.66 - - - - 0 - 1.72%
2023-07-27 0 46.64 - - 46.20 46.56 17,610 818,385 46.473 42.93 - - 42.52 42.85 19,133 42.774 1.75%
2023-07-26 0 45.84 - 46.20 45.62 45.96 8,470 388,141 45.825 42.19 - 42.52 41.99 42.30 9,202 42.178 -0.17%
2023-07-25 0 45.92 45.92 46.20 - - 0 0 - 42.27 42.27 42.52 - - 0 - 4.36%
2023-07-24 0 44.00 43.90 - 43.90 44.30 97,590 4,313,969 44.205 40.50 40.41 - 40.41 40.77 106,028 40.687 -2.31%
2023-07-21 0 45.04 44.20 - 45.30 45.30 10 453 45.300 41.46 40.68 - 41.69 41.69 11 41.695 0.81%
2023-07-20 0 44.68 44.20 - - - 0 0 - 41.12 40.68 - - - 0 - 0.00%
2023-07-19 0 44.68 44.20 - - - 0 0 - 41.12 40.68 - - - 0 - -0.62%
2023-07-18 0 44.96 - - 45.04 45.48 35,270 1,600,260 45.372 41.38 - - 41.46 41.86 38,320 41.761 -1.79%
2023-07-14 0 45.78 - - 45.78 45.86 1,200 55,016 45.847 42.14 - - 42.14 42.21 1,304 42.198 0.18%
2023-07-13 0 45.70 45.22 - 45.70 45.70 500 22,850 45.700 42.06 41.62 - 42.06 42.06 543 42.063 2.97%
2023-07-12 0 44.38 - - - - 0 0 - 40.85 - - - - 0 - 1.05%
2023-07-11 0 43.92 - - - - 0 0 - 40.42 - - - - 0 - 0.69%
2023-07-10 0 43.62 - - 43.90 43.92 30,000 1,317,300 43.910 40.15 - - 40.41 40.42 32,594 40.415 0.46%
2023-07-07 0 43.42 - - 43.36 43.42 15,600 677,316 43.418 39.96 - - 39.91 39.96 16,949 39.962 -1.32%
2023-07-06 0 44.00 43.60 - - - 0 0 - 40.50 40.13 - - - 0 - -2.18%
2023-07-05 0 44.98 - - - - 0 0 - 41.40 - - - - 0 - -1.32%
2023-07-04 0 45.58 - - - - 0 0 - 41.95 - - - - 0 - 0.71%
2023-07-03 0 45.26 - - - - 0 0 - 41.66 - - - - 0 - 1.75%
2023-06-30 0 44.48 - - 44.48 44.48 150 6,672 44.480 40.94 - - 40.94 40.94 163 40.940 0.14%
2023-06-29 0 44.42 - - 44.42 44.42 850 37,757 44.420 40.88 - - 40.88 40.88 923 40.885 -1.20%
2023-06-28 0 44.96 - - - - 0 0 - 41.38 - - - - 0 - 0.27%
2023-06-27 0 44.84 - - - - 0 0 - 41.27 - - - - 0 - 1.54%
2023-06-26 0 44.16 - - - - 0 0 - 40.65 - - - - 0 - -0.54%
2023-06-23 0 44.40 - - - - 0 0 - 40.87 - - - - 0 - -1.51%
2023-06-21 0 45.08 - - 45.12 45.12 70 3,158 45.114 41.49 - - 41.53 41.53 76 41.524 -1.96%
2023-06-20 0 45.98 - - 45.98 45.98 130 5,977 45.977 42.32 - - 42.32 42.32 141 42.318 -2.13%
2023-06-19 0 47.28 - - 47.28 47.28 1,100 52,008 47.280 43.24 - - 43.24 43.24 1,203 43.241 -0.59%
2023-06-16 0 47.56 - - - - 0 0 - 43.50 - - - - 0 - 0.81%
2023-06-15 0 47.18 - - - - 0 0 - 43.15 - - - - 0 - 2.12%
2023-06-14 0 46.20 - - 46.20 46.20 180 8,316 46.200 42.25 - - 42.25 42.25 197 42.253 -0.17%
2023-06-13 0 46.28 - - 45.76 46.28 40 1,840 46.000 42.33 - - 41.85 42.33 44 42.070 0.96%
2023-06-12 0 45.84 - - 45.66 45.72 850 38,856 45.713 41.92 - - 41.76 41.81 929 41.808 0.09%
2023-06-09 0 45.80 - - - - 0 0 - 41.89 - - - - 0 - 0.75%
2023-06-08 0 45.46 - - - - 0 0 - 41.58 - - - - 0 - 0.09%
2023-06-07 0 45.42 - - - - 0 0 - 41.54 - - - - 0 - 1.07%
2023-06-06 0 44.94 - - - - 0 0 - 41.10 - - - - 0 - 0.00%
2023-06-05 0 44.94 - - 44.74 44.76 5,440 243,493 44.760 41.10 - - 40.92 40.94 5,948 40.936 0.72%
2023-06-02 0 44.62 - - 43.64 43.64 110 4,800 43.636 40.81 - - 39.91 39.91 120 39.909 4.45%
2023-06-01 0 42.72 - - - - 0 0 - 39.07 - - - - 0 - 0.00%
2023-05-31 0 42.72 - - 42.72 42.72 110 4,699 42.718 39.07 - - 39.07 39.07 120 39.069 -2.02%
2023-05-30 0 43.60 - - - - 0 0 - 39.88 - - - - 0 - 0.00%
2023-05-29 0 43.60 - - - - 0 0 - 39.88 - - - - 0 - -0.68%
2023-05-25 0 43.90 - - 43.90 43.90 150 6,585 43.900 40.15 - - 40.15 40.15 164 40.150 -2.01%
2023-05-24 0 44.80 - - 45.06 45.06 40 1,802 45.050 40.97 - - 41.21 41.21 44 41.202 -1.62%
2023-05-23 0 45.54 - - - - 0 0 - 41.65 - - - - 0 - -0.96%
2023-05-22 0 45.98 - - - - 0 0 - 42.05 - - - - 0 - 1.05%
2023-05-19 0 45.50 - - - - 0 0 - 41.61 - - - - 0 - -0.78%
2023-05-18 0 45.86 - - 45.86 45.86 50 2,293 45.860 41.94 - - 41.94 41.94 55 41.942 0.13%
2023-05-17 0 45.80 - - 46.24 46.24 40 1,849 46.225 41.89 - - 42.29 42.29 44 42.276 -2.18%
2023-05-16 0 46.82 - - - - 0 0 - 42.82 - - - - 0 - 0.00%
2023-05-15 0 46.82 - - - - 0 0 - 42.82 - - - - 0 - 1.43%
2023-05-12 0 46.16 - - 46.22 46.22 40 1,848 46.200 42.22 - - 42.27 42.27 44 42.253 -0.86%
2023-05-11 0 46.56 - - - - 0 0 - 42.58 - - - - 0 - -0.09%
2023-05-10 0 46.60 - - 46.72 46.72 200 9,344 46.720 42.62 - - 42.73 42.73 219 42.729 -0.47%
2023-05-09 0 46.82 - - 47.60 47.66 490 23,336 47.625 42.82 - - 43.53 43.59 536 43.556 -2.01%
2023-05-08 0 47.78 - - - - 0 0 - 43.70 - - - - 0 - 0.25%
2023-05-05 0 47.66 - - 47.66 47.74 230 10,972 47.704 43.59 - - 43.59 43.66 251 43.629 0.76%
2023-05-04 0 47.30 - - - - 0 0 - 43.26 - - - - 0 - 1.46%
2023-05-03 0 46.62 - - 46.52 46.52 50 2,326 46.520 42.64 - - 42.55 42.55 55 42.546 -1.15%
2023-05-02 0 47.16 - - 47.06 47.06 50 2,353 47.060 43.13 - - 43.04 43.04 55 43.040 -0.97%
2023-04-28 0 47.62 - 47.74 47.76 47.76 40 1,910 47.750 43.55 - 43.66 43.68 43.68 44 43.671 0.85%
2023-04-27 0 47.22 - 47.30 47.22 47.22 70 3,305 47.214 43.19 - 43.26 43.19 43.19 77 43.181 0.73%
2023-04-26 0 46.88 - - - - 0 0 - 42.88 - - - - 0 - 0.82%
2023-04-25 0 46.50 - - 46.50 46.50 40 1,860 46.500 42.53 - - 42.53 42.53 44 42.528 -1.52%
2023-04-24 0 47.22 46.98 - 46.98 47.64 1,020 47,939 46.999 43.19 42.97 - 42.97 43.57 1,115 42.984 -1.25%
2023-04-21 0 47.82 - - 48.50 48.50 40 1,940 48.500 43.73 - - 44.36 44.36 44 44.357 -1.73%
2023-04-20 0 48.66 - - - - 0 0 - 44.50 - - - - 0 - -0.08%
2023-04-19 0 48.70 - - 49.20 49.20 1,000 49,200 49.200 44.54 - - 45.00 45.00 1,093 44.997 -1.02%
2023-04-18 0 49.20 48.64 - 49.20 49.44 22,000 1,085,040 49.320 45.00 44.48 - 45.00 45.22 24,055 45.107 -0.81%
2023-04-17 0 49.60 48.64 - - - 0 0 - 45.36 44.48 - - - 0 - 1.27%
2023-04-14 0 48.98 48.64 - 48.76 48.96 21,930 1,071,890 48.878 44.80 44.48 - 44.59 44.78 23,978 44.702 0.57%
2023-04-13 0 48.70 - - 48.22 48.36 22,400 1,081,696 48.290 44.54 - - 44.10 44.23 24,492 44.165 0.08%
2023-04-12 0 48.66 - - 48.66 48.80 22,400 1,091,552 48.730 44.50 - - 44.50 44.63 24,492 44.567 -0.33%
2023-04-11 0 48.82 - - - - 0 0 - 44.65 - - - - 0 - 0.66%
2023-04-06 0 48.50 - 48.50 - - 0 0 - 44.36 - 44.36 - - 0 - 0.00%
2023-04-04 0 48.50 - - - - 0 0 - 44.36 - - - - 0 - -0.37%
2023-04-03 0 48.68 - - 48.58 48.70 2,310 112,408 48.662 44.52 - - 44.43 44.54 2,526 44.504 0.16%
2023-03-31 0 48.60 - - - - 0 0 - 44.45 - - - - 0 - 0.37%
2023-03-30 0 48.42 - - - - 0 0 - 44.28 - - - - 0 - 0.50%
2023-03-29 0 48.18 - - 48.10 48.66 6,220 300,429 48.301 44.06 - - 43.99 44.50 6,801 44.174 1.39%
2023-03-28 0 47.52 - - - - 0 0 - 43.46 - - - - 0 - 0.42%
2023-03-27 0 47.32 - - 47.16 47.46 400 18,964 47.410 43.28 - - 43.13 43.41 437 43.360 -1.70%
2023-03-24 0 48.14 - - 48.04 48.16 2,150 103,291 48.042 44.03 - - 43.94 44.05 2,351 43.938 0.25%
2023-03-23 0 48.02 - - 47.94 48.02 950 45,595 47.995 43.92 - - 43.84 43.92 1,039 43.895 1.87%
2023-03-22 0 47.14 47.14 - - - 0 0 - 43.11 43.11 - - - 0 - 2.08%
2023-03-21 0 46.30 - - 45.88 45.88 700 32,116 45.880 42.23 - - 41.85 41.85 767 41.852 1.54%
2023-03-20 0 45.60 45.30 45.60 45.76 45.76 30 1,372 45.733 41.60 41.32 41.60 41.74 41.74 33 41.718 -2.56%
2023-03-17 0 46.80 47.00 - 46.56 46.56 100 4,656 46.560 42.69 42.87 - 42.47 42.47 110 42.472 1.08%
2023-03-16 0 46.30 45.50 - 46.30 46.40 1,890 87,556 46.326 42.23 41.51 - 42.23 42.33 2,072 42.259 -1.49%
2023-03-15 0 47.00 - - 47.00 47.32 1,000 47,294 47.294 42.87 - - 42.87 43.17 1,096 43.142 1.51%
2023-03-14 0 46.30 - - 46.30 47.12 1,340 62,580 46.702 42.23 - - 42.23 42.98 1,469 42.601 -2.03%
2023-03-13 0 47.26 - - 46.78 47.34 780 36,838 47.228 43.11 - - 42.67 43.18 855 43.082 1.20%
2023-03-10 0 46.70 - - 46.70 47.28 1,630 76,887 47.170 42.60 - - 42.60 43.13 1,787 43.029 -2.91%
2023-03-09 0 48.10 46.78 - 48.10 48.40 3,310 159,671 48.239 43.88 42.67 - 43.88 44.15 3,629 44.004 -0.25%
2023-03-08 0 48.22 46.78 - 48.16 48.46 6,100 295,056 48.370 43.99 42.67 - 43.93 44.21 6,687 44.123 -2.94%
2023-03-07 0 49.68 46.78 51.04 - - 0 0 - 45.32 42.67 46.56 - - 0 - -0.72%
2023-03-06 0 50.04 46.78 - 50.04 50.10 1,220 61,069 50.057 45.65 42.67 - 45.65 45.70 1,337 45.662 0.00%
2023-03-03 0 50.04 46.78 50.88 49.84 50.16 8,500 425,266 50.031 45.65 42.67 46.41 45.46 45.76 9,318 45.639 0.40%
2023-03-02 0 49.84 46.78 - 49.92 49.92 20 998 49.900 45.46 42.67 - 45.54 45.54 22 45.519 -0.76%
2023-03-01 0 50.22 46.78 - 48.48 50.22 5,660 275,720 48.714 45.81 42.67 - 44.22 45.81 6,205 44.437 4.63%
2023-02-28 0 48.00 46.78 - 48.00 48.56 200 9,692 48.460 43.79 42.67 - 43.79 44.30 219 44.205 -0.46%
2023-02-27 0 48.22 46.78 - 47.74 48.28 1,080 51,830 47.991 43.99 42.67 - 43.55 44.04 1,184 43.777 -0.37%
2023-02-24 0 48.40 48.30 - 48.40 48.40 300 14,520 48.400 44.15 44.06 - 44.15 44.15 329 44.151 -1.94%
2023-02-23 0 49.36 - - 49.36 49.54 660 32,649 49.468 45.03 - - 45.03 45.19 724 45.125 -0.36%
2023-02-22 0 49.54 - 49.56 - - 0 0 - 45.19 - 45.21 - - 0 - -0.40%
2023-02-21 0 49.74 - 49.80 - - 0 0 - 45.37 - 45.43 - - 0 - -1.11%
2023-02-20 0 50.30 - - 50.04 50.04 30 1,501 50.033 45.88 - - 45.65 45.65 33 45.641 0.28%
2023-02-17 0 50.16 - 50.16 50.30 50.64 240 12,085 50.354 45.76 - 45.76 45.88 46.19 263 45.933 -1.26%
2023-02-16 0 50.80 - - 50.90 50.90 500 25,450 50.900 46.34 - - 46.43 46.43 548 46.431 1.20%
2023-02-15 0 50.20 - 50.90 50.20 50.40 1,300 65,360 50.277 45.79 - 46.43 45.79 45.98 1,425 45.863 -1.57%
2023-02-14 0 51.00 50.94 51.30 50.94 51.20 20 1,021 51.050 46.52 46.47 46.80 46.47 46.70 22 46.568 -0.39%
2023-02-13 0 51.20 - - 51.20 51.20 270 13,824 51.200 46.70 - - 46.70 46.70 296 46.705 -0.54%
2023-02-10 0 51.48 51.30 51.66 51.48 51.68 820 42,217 51.484 46.96 46.80 47.12 46.96 47.14 899 46.964 -1.87%
2023-02-09 0 52.46 - - 51.82 52.46 2,580 134,079 51.969 47.85 - - 47.27 47.85 2,828 47.406 1.47%
2023-02-08 0 51.70 51.56 51.92 51.72 51.72 600 31,032 51.720 47.16 47.03 47.36 47.18 47.18 658 47.179 -0.08%
2023-02-07 0 51.74 - - 52.00 52.00 400 20,800 52.000 47.20 - - 47.43 47.43 438 47.435 1.05%
2023-02-06 0 51.20 51.20 - 51.12 51.30 600 30,762 51.270 46.70 46.70 - 46.63 46.80 658 46.769 -2.22%
2023-02-03 0 52.36 52.22 - 51.96 52.06 23,000 1,196,230 52.010 47.76 47.64 - 47.40 47.49 25,214 47.444 -1.62%
2023-02-02 0 53.22 53.00 53.36 53.60 53.80 23,300 1,252,330 53.748 48.55 48.35 48.68 48.89 49.08 25,543 49.029 0.04%
2023-02-01 0 53.20 - - 52.96 53.10 23,050 1,222,115 53.020 48.53 - - 48.31 48.44 25,269 48.365 0.83%
2023-01-31 0 52.76 52.40 - 52.36 53.84 60,570 3,254,757 53.736 48.13 47.80 - 47.76 49.11 66,400 49.018 -1.57%
2023-01-30 0 53.60 - - 54.06 55.00 27,030 1,470,136 54.389 48.89 - - 49.31 50.17 29,632 49.614 -2.55%
2023-01-27 0 55.00 - 55.00 55.00 55.10 33,700 1,855,185 55.050 50.17 - 50.17 50.17 50.26 36,944 50.217 0.70%
2023-01-26 0 54.62 53.80 - 54.14 54.36 24,000 1,301,420 54.226 49.82 49.08 - 49.39 49.59 26,310 49.465 2.55%
2023-01-20 0 53.26 53.22 - 52.60 52.80 56,480 2,974,868 52.671 48.58 48.55 - 47.98 48.16 61,916 48.047 1.52%
2023-01-19 0 52.46 - - 52.18 52.46 48,620 2,542,746 52.298 47.85 - - 47.60 47.85 53,300 47.707 0.54%
2023-01-18 0 52.18 - 52.18 52.12 52.48 48,200 2,520,390 52.290 47.60 - 47.60 47.54 47.87 52,839 47.699 0.62%
2023-01-17 0 51.86 - - 51.70 52.00 23,400 1,213,280 51.850 47.31 - - 47.16 47.43 25,652 47.297 -1.41%
2023-01-16 0 52.60 - - 52.60 53.02 1,540 81,526 52.939 47.98 - - 47.98 48.36 1,688 48.291 0.04%
2023-01-13 0 52.58 - 52.80 52.22 52.22 700 36,554 52.220 47.96 - 48.16 47.64 47.64 767 47.635 1.31%
2023-01-12 0 51.90 - - 51.84 52.08 410 21,290 51.927 47.34 - - 47.29 47.51 449 47.368 0.15%
2023-01-11 0 51.82 - - 51.82 52.44 710 36,882 51.947 47.27 - - 47.27 47.84 778 47.386 0.39%
2023-01-10 0 51.62 - - 51.60 51.94 850 44,035 51.806 47.09 - - 47.07 47.38 932 47.257 -0.35%
2023-01-09 0 51.80 - 51.96 51.80 52.00 540 28,060 51.963 47.25 - 47.40 47.25 47.43 592 47.401 1.21%
2023-01-06 0 51.18 - - 51.18 51.26 380 19,470 51.237 46.69 - - 46.69 46.76 417 46.738 -0.31%
2023-01-05 0 51.34 - 51.90 51.16 51.34 600 30,765 51.275 46.83 - 47.34 46.67 46.83 658 46.773 1.82%
2023-01-04 0 50.42 - - 49.20 49.86 28,310 1,411,263 49.850 45.99 - - 44.88 45.48 31,035 45.474 2.90%
2023-01-03 0 49.00 - 49.00 47.28 49.00 32,620 1,554,367 47.651 44.70 - 44.70 43.13 44.70 35,760 43.467 1.87%
2022-12-30 0 48.10 - 48.10 48.10 48.10 250 12,025 48.100 43.88 - 43.88 43.88 43.88 274 43.877 0.67%
2022-12-29 0 47.78 - - - - 0 0 - 43.59 - - - - 0 - -0.62%
2022-12-28 0 48.08 - - 48.08 48.08 450 21,636 48.080 43.86 - - 43.86 43.86 493 43.859 1.43%
2022-12-23 0 47.40 - 48.00 47.40 47.40 1,500 71,100 47.400 43.24 - 43.79 43.24 43.24 1,644 43.238 0.00%
2022-12-22 0 47.40 - 47.62 47.34 47.42 2,490 118,002 47.390 43.24 - 43.44 43.18 43.26 2,730 43.230 2.33%
2022-12-21 0 46.32 - 47.70 46.34 46.34 330 15,292 46.339 42.25 - 43.51 42.27 42.27 362 42.271 0.96%
2022-12-20 0 45.88 45.50 47.54 45.82 46.00 980 45,040 45.959 41.85 41.51 43.37 41.80 41.96 1,074 41.924 -1.88%
2022-12-19 0 46.76 46.00 - 46.94 46.94 110 5,163 46.936 42.65 41.96 - 42.82 42.82 121 42.815 -0.40%
2022-12-16 0 47.00 - 47.94 47.00 47.26 360 16,948 47.078 42.83 - 43.68 42.83 43.06 395 42.899 0.82%
2022-12-15 0 46.62 46.00 47.72 46.62 46.64 450 20,981 46.624 42.48 41.92 43.48 42.48 42.50 494 42.486 -1.98%
2022-12-14 0 47.56 47.30 47.66 47.62 47.94 17,530 837,937 47.800 43.34 43.10 43.43 43.39 43.68 19,238 43.557 0.30%
2022-12-13 0 47.42 46.80 47.60 47.10 47.52 8,000 378,951 47.369 43.21 42.65 43.37 42.92 43.30 8,779 43.164 1.54%
2022-12-12 0 46.70 - - 46.56 47.58 8,770 411,393 46.909 42.55 - - 42.43 43.36 9,624 42.745 -2.87%
2022-12-09 0 48.08 - - 46.90 48.42 41,670 1,983,203 47.593 43.81 - - 42.74 44.12 45,729 43.368 2.30%
2022-12-08 0 47.00 45.10 - 45.74 47.10 36,980 1,716,610 46.420 42.83 41.10 - 41.68 42.92 40,582 42.299 3.98%
2022-12-07 0 45.20 45.20 - 45.20 47.42 61,220 2,855,179 46.638 41.19 41.19 - 41.19 43.21 67,184 42.498 -2.71%
2022-12-06 0 46.46 46.16 - 46.14 46.76 99,530 4,612,778 46.346 42.34 42.06 - 42.04 42.61 109,226 42.232 -0.51%
2022-12-05 0 46.70 - - 46.16 46.70 44,510 2,066,365 46.425 42.55 - - 42.06 42.55 48,846 42.304 4.80%
2022-12-02 0 44.56 44.52 44.84 44.30 44.98 31,780 1,417,181 44.594 40.60 40.57 40.86 40.37 40.99 34,876 40.635 -0.58%
2022-12-01 0 44.82 - - 44.82 45.74 25,460 1,148,444 45.108 40.84 - - 40.84 41.68 27,940 41.104 1.22%
2022-11-30 0 44.28 - - 43.16 44.16 33,880 1,475,739 43.558 40.35 - - 39.33 40.24 37,180 39.691 1.65%
2022-11-29 0 43.56 41.92 - 42.68 43.56 18,840 808,419 42.910 39.69 38.20 - 38.89 39.69 20,675 39.101 6.14%
2022-11-28 0 41.04 40.98 41.32 40.12 41.30 27,540 1,128,665 40.983 37.40 37.34 37.65 36.56 37.63 30,223 37.345 -1.77%
2022-11-25 0 41.78 41.54 42.60 41.52 42.00 25,310 1,057,271 41.773 38.07 37.85 38.82 37.83 38.27 27,776 38.065 -0.38%
2022-11-24 0 41.94 41.80 42.60 41.80 42.16 25,610 1,074,537 41.958 38.22 38.09 38.82 38.09 38.42 28,105 38.233 1.01%
2022-11-23 0 41.52 41.46 41.80 41.30 41.78 27,860 1,156,013 41.494 37.83 37.78 38.09 37.63 38.07 30,574 37.810 0.19%
2022-11-22 0 41.44 - - 41.10 42.30 25,030 1,040,331 41.563 37.76 - - 37.45 38.55 27,468 37.874 -1.19%
2022-11-21 0 41.94 - - 41.60 42.18 52,120 2,177,981 41.788 38.22 - - 37.91 38.44 57,197 38.078 -1.87%
2022-11-18 0 42.74 42.40 43.36 42.72 43.84 55,460 2,401,864 43.308 38.95 38.64 39.51 38.93 39.95 60,863 39.464 -1.61%
2022-11-17 0 43.44 42.40 - 42.42 43.56 52,180 2,231,830 42.772 39.58 38.64 - 38.65 39.69 57,263 38.975 -0.50%
2022-11-16 0 43.66 43.50 - 43.34 44.12 98,640 4,310,389 43.698 39.78 39.64 - 39.49 40.20 108,249 39.819 0.00%
2022-11-15 0 43.66 43.64 - 42.42 43.84 381,010 16,520,060 43.359 39.78 39.77 - 38.65 39.95 418,126 39.510 3.71%
2022-11-14 0 42.10 42.10 42.42 41.84 42.78 501,140 21,184,199 42.272 38.36 38.36 38.65 38.13 38.98 549,959 38.520 2.33%
2022-11-11 0 41.14 - - 39.78 41.14 787,830 31,722,749 40.266 37.49 - - 36.25 37.49 864,576 36.692 9.41%
2022-11-10 0 37.60 36.00 - 37.44 40.00 424,120 15,970,392 37.655 34.26 32.80 - 34.12 36.45 465,436 34.313

Webb-site Database - Powered By Linux Group

Back to top