KANZHUN LIMITED: A HKD

Exchange Code Listed Last trade Delisted
HK Main 02076  2022-12-22    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 73.80 73.55 73.80 72.50 74.10 139,522 10,230,930 73.328 73.80 73.55 73.80 72.50 74.10 139,522 73.328 3.22%
2026-02-02 0 71.50 71.50 71.60 71.30 72.85 72,572 5,215,248 71.863 71.50 71.50 71.60 71.30 72.85 72,572 71.863 -2.12%
2026-01-30 0 73.05 72.65 73.05 72.50 73.70 152,057 11,105,089 73.032 73.05 72.65 73.05 72.50 73.70 152,057 73.032 -2.01%
2026-01-29 0 74.55 74.55 74.60 73.45 74.75 78,477 5,859,484 74.665 74.55 74.55 74.60 73.45 74.75 78,477 74.665 -2.04%
2026-01-28 0 76.10 75.95 76.10 74.15 76.15 30,896 2,330,959 75.445 76.10 75.95 76.10 74.15 76.15 30,896 75.445 3.47%
2026-01-27 0 73.55 73.50 73.55 73.50 74.50 27,316 2,016,998 73.839 73.55 73.50 73.55 73.50 74.50 27,316 73.839 -1.74%
2026-01-26 0 74.85 74.00 74.90 73.80 75.65 118,272 8,782,801 74.259 74.85 74.00 74.90 73.80 75.65 118,272 74.259 1.35%
2026-01-23 0 73.85 73.85 73.90 73.85 74.95 28,138 2,086,694 74.159 73.85 73.85 73.90 73.85 74.95 28,138 74.159 0.68%
2026-01-22 0 73.35 73.35 73.50 73.35 76.95 28,816 2,130,870 73.948 73.35 73.35 73.50 73.35 76.95 28,816 73.947 -2.52%
2026-01-21 0 75.25 74.80 75.25 73.95 75.50 147,766 11,075,099 74.950 75.25 74.80 75.25 73.95 75.50 147,766 74.950 1.62%
2026-01-20 0 74.05 73.85 74.05 73.50 74.15 140,883 10,405,870 73.862 74.05 73.85 74.05 73.50 74.15 140,883 73.862 -0.13%
2026-01-19 0 74.15 73.90 74.20 73.05 74.25 78,335 5,797,969 74.015 74.15 73.90 74.20 73.05 74.25 78,335 74.015 0.61%
2026-01-16 0 73.70 73.55 73.70 72.95 75.10 250,478 18,404,864 73.479 73.70 73.55 73.70 72.95 75.10 250,478 73.479 -3.03%
2026-01-15 0 76.00 76.00 76.10 75.05 76.85 135,332 10,245,259 75.705 76.00 76.00 76.10 75.05 76.85 135,332 75.705 1.74%
2026-01-14 0 74.70 74.70 74.75 74.05 77.70 239,156 18,047,657 75.464 74.70 74.70 74.75 74.05 77.70 239,156 75.464 0.20%
2026-01-13 0 74.55 74.55 74.60 74.25 79.35 94,752 7,075,416 74.673 74.55 74.55 74.60 74.25 79.35 94,752 74.673 -1.97%
2026-01-09 0 76.05 76.05 76.15 76.00 77.10 151,977 11,615,861 76.432 76.05 76.05 76.15 76.00 77.10 151,977 76.432 -2.56%
2026-01-08 0 78.05 78.00 78.05 76.75 78.70 215,570 16,706,841 77.501 78.05 78.00 78.05 76.75 78.70 215,570 77.501 -2.07%
2026-01-07 0 79.70 79.65 79.70 77.80 82.90 20,523,491 1,643,926,561 80.100 79.70 79.65 79.70 77.80 82.90 20,523,491 80.100 -3.51%
2026-01-06 0 82.60 82.45 82.70 81.75 83.15 21,370 1,760,512 82.382 82.60 82.45 82.70 81.75 83.15 21,370 82.382 2.23%
2026-01-05 0 80.80 80.80 80.95 80.15 81.20 33,220 2,679,192 80.650 80.80 80.80 80.95 80.15 81.20 33,220 80.650 2.93%
2025-12-31 0 78.50 78.25 78.50 78.35 79.90 7,800 619,650 79.442 78.50 78.25 78.50 78.35 79.90 7,800 79.442 -2.06%
2025-12-30 0 80.15 80.10 80.15 79.70 80.55 17,600 1,411,442 80.196 80.15 80.10 80.15 79.70 80.55 17,600 80.196 0.63%
2025-12-29 0 79.65 79.65 79.80 79.65 81.05 17,300 1,389,100 80.295 79.65 79.65 79.80 79.65 81.05 17,300 80.295 -0.25%
2025-12-24 0 79.85 79.85 80.15 79.80 80.55 14,678 1,175,708 80.100 79.85 79.85 80.15 79.80 80.55 14,678 80.100 -0.93%
2025-12-23 0 80.60 80.60 80.70 80.05 81.80 30,900 2,494,395 80.725 80.60 80.60 80.70 80.05 81.80 30,900 80.725 -1.10%
2025-12-22 0 81.50 81.50 81.60 80.05 86.90 91,500 7,521,335 82.200 81.50 81.50 81.60 80.05 86.90 91,500 82.200 -6.32%
2025-12-19 0 87.00 87.00 88.00 81.75 87.00 143,200 12,102,432 84.514 87.00 87.00 88.00 81.75 87.00 143,200 84.514 9.85%
2025-12-18 0 79.20 79.05 79.20 78.00 80.95 43,300 3,420,745 79.001 79.20 79.05 79.20 78.00 80.95 43,300 79.001 0.51%
2025-12-17 0 78.80 78.80 78.85 77.90 79.30 28,900 2,277,525 78.807 78.80 78.80 78.85 77.90 79.30 28,900 78.807 2.27%
2025-12-16 0 77.05 76.45 77.10 76.05 81.85 56,100 4,292,480 76.515 77.05 76.45 77.10 76.05 81.85 56,100 76.515 0.00%
2025-12-15 0 77.05 76.65 77.05 76.65 77.65 58,559 4,545,036 77.615 77.05 76.65 77.05 76.65 77.65 58,559 77.615 -0.64%
2025-12-12 0 77.55 77.50 77.55 77.55 79.90 80,500 6,280,307 78.016 77.55 77.50 77.55 77.55 79.90 80,500 78.016 -5.31%
2025-12-11 0 81.90 81.90 81.95 79.10 82.30 55,650 4,473,860 80.393 81.90 81.90 81.95 79.10 82.30 55,650 80.393 -2.96%
2025-12-10 0 84.40 83.60 84.40 81.00 84.40 51,200 4,232,995 82.676 84.40 83.60 84.40 81.00 84.40 51,200 82.676 3.81%
2025-12-09 0 81.30 81.30 81.60 81.15 84.65 15,200 1,245,545 81.944 81.30 81.30 81.60 81.15 84.65 15,200 81.944 -3.50%
2025-12-08 0 84.25 83.60 84.40 83.45 85.10 25,100 2,104,735 83.854 84.25 83.60 84.40 83.45 85.10 25,100 83.854 0.96%
2025-12-05 0 83.45 82.95 83.45 82.45 83.80 16,000 1,328,277 83.017 83.45 82.95 83.45 82.45 83.80 16,000 83.017 -0.54%
2025-12-04 0 83.90 83.90 84.45 83.35 85.25 33,469 2,820,722 84.279 83.90 83.90 84.45 83.35 85.25 33,469 84.279 -0.94%
2025-12-03 0 84.70 84.40 84.70 84.55 86.50 17,700 1,502,687 84.898 84.70 84.40 84.70 84.55 86.50 17,700 84.898 -2.81%
2025-12-02 0 87.15 86.75 87.20 86.15 87.15 34,876 3,024,927 86.734 87.15 86.75 87.20 86.15 87.15 34,876 86.734 1.81%
2025-12-01 0 85.60 85.50 85.60 84.70 86.35 88,900 7,562,582 85.068 85.60 85.50 85.60 84.70 86.35 88,900 85.068 0.88%
2025-11-28 0 84.85 84.85 84.90 84.10 85.80 18,500 1,568,435 84.780 84.85 84.85 84.90 84.10 85.80 18,500 84.780 -1.11%
2025-11-27 0 85.80 85.30 85.80 84.60 86.45 59,400 5,097,297 85.813 85.80 85.30 85.80 84.60 86.45 59,400 85.813 2.02%
2025-11-26 0 84.10 84.05 84.10 82.10 85.20 358,100 30,117,117 84.103 84.10 84.05 84.10 82.10 85.20 358,100 84.103 3.19%
2025-11-25 0 81.50 81.20 81.50 80.90 81.95 27,100 2,206,335 81.415 81.50 81.20 81.50 80.90 81.95 27,100 81.415 1.88%
2025-11-24 0 80.00 79.70 80.00 78.80 80.00 92,050 7,341,525 79.756 80.00 79.70 80.00 78.80 80.00 92,050 79.756 2.37%
2025-11-21 0 78.15 78.05 78.15 78.00 80.50 348,300 27,031,913 77.611 78.15 78.05 78.15 78.00 80.50 348,300 77.611 -3.16%
2025-11-20 0 80.70 80.50 80.70 80.05 82.80 779,675 62,707,062 80.427 80.70 80.50 80.70 80.05 82.80 779,675 80.427 0.37%
2025-11-19 0 80.40 80.20 80.40 79.05 81.55 87,332 7,055,644 80.791 80.40 80.20 80.40 79.05 81.55 87,332 80.791 2.49%
2025-11-18 0 78.45 78.00 78.45 77.45 79.90 68,700 5,395,465 78.537 78.45 78.00 78.45 77.45 79.90 68,700 78.537 -0.70%
2025-11-17 0 79.00 78.95 79.00 78.15 80.00 66,036 5,207,764 78.863 79.00 78.95 79.00 78.15 80.00 66,036 78.862 -0.38%
2025-11-14 0 79.30 79.30 79.80 79.25 80.85 50,700 4,052,587 79.933 79.30 79.30 79.80 79.25 80.85 50,700 79.933 -3.94%
2025-11-13 0 82.55 82.50 82.55 81.80 83.05 62,600 5,160,105 82.430 82.55 82.50 82.55 81.80 83.05 62,600 82.430 1.54%
2025-11-12 0 81.30 81.30 81.70 80.95 81.80 141,360 11,494,731 81.315 81.30 81.30 81.70 80.95 81.80 141,360 81.315 0.93%
2025-11-11 0 80.55 80.55 81.00 80.55 82.50 32,702 2,651,794 81.090 80.55 80.55 81.00 80.55 82.50 32,702 81.090 -2.60%
2025-11-10 0 82.70 82.70 83.00 81.00 83.00 66,901 5,521,267 82.529 82.70 82.70 83.00 81.00 83.00 66,901 82.529 0.79%
2025-11-07 0 82.05 81.95 82.05 81.65 82.90 61,800 5,078,014 82.169 82.05 81.95 82.05 81.65 82.90 61,800 82.169 0.55%
2025-11-06 0 81.60 81.60 81.90 80.85 83.40 52,700 4,314,160 81.863 81.60 81.60 81.90 80.85 83.40 52,700 81.863 -1.75%
2025-11-05 0 83.05 82.50 83.05 82.30 83.70 85,100 7,023,070 82.527 83.05 82.50 83.05 82.30 83.70 85,100 82.527 -2.75%
2025-11-04 0 85.40 85.40 85.70 85.00 87.15 124,900 10,736,357 85.960 85.40 85.40 85.70 85.00 87.15 124,900 85.960 0.00%
2025-11-03 0 85.40 85.40 85.80 84.75 86.10 18,300 1,568,595 85.716 85.40 85.40 85.80 84.75 86.10 18,300 85.716 -0.29%
2025-10-31 0 85.65 85.55 85.65 85.05 86.20 40,300 3,450,347 85.617 85.65 85.55 85.65 85.05 86.20 40,300 85.617 0.18%
2025-10-30 0 85.50 85.10 85.50 84.55 86.75 90,700 7,718,402 85.098 85.50 85.10 85.50 84.55 86.75 90,700 85.098 -0.35%
2025-10-28 0 85.80 85.60 85.85 85.00 86.15 52,900 4,519,735 85.439 85.80 85.60 85.85 85.00 86.15 52,900 85.439 0.12%
2025-10-27 0 85.70 85.55 85.70 85.05 86.75 29,400 2,524,025 85.851 85.70 85.55 85.70 85.05 86.75 29,400 85.851 -0.17%
2025-10-24 0 85.85 85.85 85.95 85.35 86.15 38,900 3,339,820 85.857 85.85 85.85 85.95 85.35 86.15 38,900 85.857 1.48%
2025-10-23 0 84.60 84.60 84.85 83.35 85.25 62,300 5,233,595 84.006 84.60 84.60 84.85 83.35 85.25 62,300 84.006 0.48%
2025-10-22 0 84.20 84.20 84.40 83.65 85.85 39,100 3,301,670 84.442 84.20 84.20 84.40 83.65 85.85 39,100 84.442 -1.12%
2025-10-21 0 85.15 85.15 85.40 83.90 85.85 77,700 6,643,595 85.503 85.15 85.15 85.40 83.90 85.85 77,700 85.503 1.98%
2025-10-20 0 83.50 83.20 83.50 82.90 83.60 57,300 4,770,660 83.258 83.50 83.20 83.50 82.90 83.60 57,300 83.258 3.34%
2025-10-17 0 80.80 80.55 80.80 80.55 83.00 109,500 8,904,830 81.323 80.80 80.55 80.80 80.55 83.00 109,500 81.323 -4.72%
2025-10-16 0 84.80 84.80 85.00 84.60 85.80 109,000 9,267,180 85.020 84.80 84.80 85.00 84.60 85.80 109,000 85.020 1.56%
2025-10-15 0 83.50 83.50 85.10 83.50 85.25 241,000 20,330,245 84.358 83.50 83.50 85.10 83.50 85.25 241,000 84.358 -1.65%
2025-10-14 0 84.90 84.50 84.90 84.55 88.85 181,817 15,627,747 85.953 84.90 84.50 84.90 84.55 88.85 181,817 85.953 -2.80%
2025-10-13 0 87.35 87.00 87.35 85.60 90.05 233,600 20,531,817 87.893 87.35 87.00 87.35 85.60 90.05 233,600 87.893 -2.94%
2025-10-10 0 90.00 89.85 90.00 89.50 90.70 128,900 11,603,165 90.017 90.00 89.85 90.00 89.50 90.70 128,900 90.017 -5.36%
2025-10-09 0 95.10 94.75 95.10 93.55 95.55 109,400 10,404,335 95.104 95.10 94.75 95.10 93.55 95.55 109,400 95.104 1.06%
2025-10-08 0 94.10 94.05 94.10 90.10 94.10 105,600 9,834,952 93.134 94.10 94.05 94.10 90.10 94.10 105,600 93.134 4.56%
2025-10-06 0 90.00 89.95 90.00 88.70 90.00 144,134 12,880,919 89.368 90.00 89.95 90.00 88.70 90.00 144,134 89.368 -0.50%
2025-10-03 0 90.45 90.30 90.45 88.10 91.00 48,300 4,360,287 90.275 90.45 90.30 90.45 88.10 91.00 48,300 90.275 0.89%
2025-10-02 0 89.65 89.35 89.90 88.85 90.10 79,200 7,107,994 89.747 89.65 89.35 89.90 88.85 90.10 79,200 89.747 -1.32%
2025-09-30 0 90.85 90.85 91.20 90.20 91.40 128,100 11,656,232 90.993 90.85 90.85 91.20 90.20 91.40 128,100 90.993 0.78%
2025-09-29 0 90.15 90.15 90.20 88.30 90.55 120,400 10,845,817 90.082 90.15 90.15 90.20 88.30 90.55 120,400 90.082 0.17%
2025-09-26 0 90.00 89.50 90.10 89.45 90.30 57,900 5,211,200 90.004 90.00 89.50 90.10 89.45 90.30 57,900 90.003 -0.94%
2025-09-25 0 90.85 90.85 91.15 89.95 91.10 211,600 19,190,937 90.694 90.85 90.85 91.15 89.95 91.10 211,600 90.694 -0.11%
2025-09-24 0 90.95 90.95 91.15 90.25 91.20 62,700 5,695,097 90.831 90.95 90.95 91.15 90.25 91.20 62,700 90.831 0.00%
2025-09-23 0 90.95 90.85 90.95 89.55 92.40 139,000 12,581,346 90.513 90.95 90.85 90.95 89.55 92.40 139,000 90.513 -1.78%
2025-09-22 0 92.60 92.50 92.60 91.85 94.45 137,300 12,710,687 92.576 92.60 92.50 92.60 91.85 94.45 137,300 92.576 -2.17%
2025-09-19 0 94.65 94.50 94.65 93.50 94.65 71,800 6,761,650 94.173 94.65 94.50 94.65 93.50 94.65 71,800 94.173 -1.66%
2025-09-18 0 96.25 95.85 96.30 95.40 97.80 74,198 7,177,397 96.733 96.25 95.85 96.30 95.40 97.80 74,198 96.733 -1.58%
2025-09-17 0 97.80 97.75 97.80 95.35 97.80 409,100 39,558,874 96.697 97.80 97.75 97.80 95.35 97.80 409,100 96.697 2.57%
2025-09-16 0 95.35 95.35 95.60 94.50 95.60 571,400 54,411,945 95.226 95.35 95.35 95.60 94.50 95.60 571,400 95.226 1.44%
2025-09-15 0 94.00 93.90 94.00 93.45 94.75 476,000 44,636,326 93.774 94.00 93.90 94.00 93.45 94.75 476,000 93.774 -0.69%
2025-09-12 0 94.65 94.60 94.65 94.15 95.05 185,900 17,594,492 94.645 94.65 94.60 94.65 94.15 95.05 185,900 94.645 0.80%
2025-09-11 0 93.90 93.40 93.90 93.20 94.35 477,400 44,847,315 93.941 93.90 93.40 93.90 93.20 94.35 477,400 93.941 0.32%
2025-09-10 0 93.60 93.50 93.60 92.35 94.00 339,100 31,656,977 93.356 93.60 93.50 93.60 92.35 94.00 339,100 93.356 1.41%
2025-09-09 0 92.30 92.25 92.30 92.00 92.80 337,400 31,126,976 92.255 92.30 92.25 92.30 92.00 92.80 337,400 92.255 0.22%
2025-09-08 0 92.10 91.15 92.10 90.60 92.65 348,800 31,924,515 91.527 92.10 91.15 92.10 90.60 92.65 348,800 91.527 -0.97%
2025-09-05 0 93.00 92.50 93.00 92.05 93.50 387,200 35,922,550 92.775 93.00 92.50 93.00 92.05 93.50 387,200 92.775 1.36%
2025-09-04 0 91.75 91.40 91.75 91.05 95.00 176,100 16,197,005 91.976 91.75 91.40 91.75 91.05 95.00 176,100 91.976 0.88%
2025-09-03 0 90.95 90.80 91.10 90.05 92.40 52,882 4,822,249 91.189 90.95 90.80 91.10 90.05 92.40 52,882 91.189 0.22%
2025-09-02 0 90.75 90.70 91.30 90.60 91.80 171,200 15,637,265 91.339 90.75 90.70 91.30 90.60 91.80 171,200 91.339 -1.14%
2025-09-01 0 91.80 91.60 91.80 90.70 92.00 180,500 16,539,587 91.632 91.80 91.60 91.80 90.70 92.00 180,500 91.632 1.38%
2025-08-29 0 90.55 90.40 90.55 89.10 90.90 161,500 14,598,347 90.392 90.55 90.40 90.55 89.10 90.90 161,500 90.392 2.20%
2025-08-28 0 88.60 88.60 88.65 87.45 89.10 148,500 13,147,070 88.533 88.60 88.60 88.65 87.45 89.10 148,500 88.532 1.55%
2025-08-27 0 87.25 87.20 87.25 86.90 89.10 86,300 7,550,066 87.486 87.25 87.20 87.25 86.90 89.10 86,300 87.486 -2.19%
2025-08-26 0 89.20 89.20 89.40 88.65 90.00 53,100 4,736,150 89.193 89.20 89.20 89.40 88.65 90.00 53,100 89.193 -1.05%
2025-08-25 0 90.15 90.00 90.25 88.70 90.75 224,000 20,142,880 89.924 90.15 90.00 90.25 88.70 90.75 224,000 89.924 -2.49%
2025-08-22 0 92.45 92.45 92.50 90.20 92.50 191,640 17,534,233 91.496 92.45 92.45 92.50 90.20 92.50 191,640 91.496 6.57%
2025-08-21 0 86.75 86.40 86.75 83.40 87.25 379,234 32,706,466 86.244 86.75 86.40 86.75 83.40 87.25 379,234 86.243 6.44%
2025-08-20 0 81.50 81.50 81.60 79.00 82.15 286,540 23,062,902 80.488 81.50 81.50 81.60 79.00 82.15 286,540 80.488 -1.03%
2025-08-19 0 82.35 82.30 82.35 82.05 84.00 176,300 14,556,770 82.568 82.35 82.30 82.35 82.05 84.00 176,300 82.568 -1.61%
2025-08-18 0 83.70 83.30 83.70 82.75 84.85 80,100 6,726,390 83.975 83.70 83.30 83.70 82.75 84.85 80,100 83.975 0.54%
2025-08-15 0 83.25 83.15 83.20 82.80 84.60 254,000 21,760,605 85.672 83.25 83.15 83.20 82.80 84.60 254,000 85.672 -4.86%
2025-08-14 0 87.50 87.50 87.80 87.05 88.10 95,200 8,333,275 87.534 87.50 87.50 87.80 87.05 88.10 95,200 87.534 0.40%
2025-08-13 0 87.15 87.05 87.15 84.20 87.15 184,300 15,866,185 86.089 87.15 87.05 87.15 84.20 87.15 184,300 86.089 4.50%
2025-08-12 0 83.40 83.10 83.40 82.15 83.85 187,000 15,534,410 83.072 83.40 83.10 83.40 82.15 83.85 187,000 83.072 0.85%
2025-08-11 0 82.70 82.70 82.75 81.50 83.15 255,800 21,111,540 82.531 82.70 82.70 82.75 81.50 83.15 255,800 82.531 3.89%
2025-08-08 0 79.60 79.15 79.60 78.80 80.05 103,500 8,211,479 79.338 79.60 79.15 79.60 78.80 80.05 103,500 79.338 1.47%
2025-08-07 0 78.45 78.30 78.45 77.80 79.00 71,900 5,649,920 78.580 78.45 78.30 78.45 77.80 79.00 71,900 78.580 0.26%
2025-08-06 0 78.25 78.15 78.25 77.35 78.60 92,800 7,230,225 77.912 78.25 78.15 78.25 77.35 78.60 92,800 77.912 1.49%
2025-08-05 0 77.10 76.55 77.10 74.80 77.35 233,288 17,876,262 76.627 77.10 76.55 77.10 74.80 77.35 233,288 76.627 3.35%
2025-08-04 0 74.60 74.50 74.60 72.55 74.80 467,600 34,504,945 73.792 74.60 74.50 74.60 72.55 74.80 467,600 73.792 2.19%
2025-08-01 0 73.00 72.60 73.60 73.00 74.70 178,600 13,245,810 74.165 73.00 72.60 73.60 73.00 74.70 178,600 74.165 -0.75%
2025-07-31 0 73.55 73.55 73.80 73.55 75.40 141,300 10,485,520 74.208 73.55 73.55 73.80 73.55 75.40 141,300 74.208 -2.00%
2025-07-30 0 75.05 75.05 75.80 75.05 77.00 168,300 12,782,435 75.950 75.05 75.05 75.80 75.05 77.00 168,300 75.950 -2.53%
2025-07-29 0 77.00 76.75 77.00 76.10 77.95 514,500 39,385,527 76.551 77.00 76.75 77.00 76.10 77.95 514,500 76.551 -2.10%
2025-07-28 0 78.65 78.60 78.65 78.00 79.20 273,300 21,515,115 78.723 78.65 78.60 78.65 78.00 79.20 273,300 78.723 0.77%
2025-07-25 0 78.05 77.65 78.05 77.45 78.90 328,200 25,660,480 78.186 78.05 77.65 78.05 77.45 78.90 328,200 78.185 1.10%
2025-07-24 0 77.20 77.20 78.20 76.70 78.90 354,730 27,727,436 78.165 77.20 77.20 78.20 76.70 78.90 354,730 78.165 1.05%
2025-07-23 0 76.40 76.40 76.45 75.00 77.00 227,600 17,348,942 76.226 76.40 76.40 76.45 75.00 77.00 227,600 76.226 4.59%
2025-07-22 0 73.05 73.05 73.15 72.35 74.15 284,700 20,782,410 72.998 73.05 73.05 73.15 72.35 74.15 284,700 72.998 -2.01%
2025-07-21 0 74.55 74.55 74.95 73.35 75.15 136,100 10,136,485 74.478 74.55 74.55 74.95 73.35 75.15 136,100 74.478 1.29%
2025-07-18 0 73.60 72.80 73.60 71.70 73.60 497,264 36,286,374 72.972 73.60 72.80 73.60 71.70 73.60 497,264 72.972 0.82%
2025-07-17 0 73.00 72.90 73.10 72.45 73.85 424,800 31,005,672 72.989 73.00 72.90 73.10 72.45 73.85 424,800 72.989 0.00%
2025-07-16 0 73.00 73.00 73.45 72.70 74.30 458,400 33,708,353 73.535 73.00 73.00 73.45 72.70 74.30 458,400 73.535 -0.41%
2025-07-15 0 73.30 73.30 73.50 70.50 73.55 775,660 55,866,524 72.025 73.30 73.30 73.50 70.50 73.55 775,660 72.025 1.45%
2025-07-14 0 72.25 72.25 72.30 71.30 72.85 546,700 39,409,255 72.086 72.25 72.25 72.30 71.30 72.85 546,700 72.086 -1.77%
2025-07-11 0 73.55 73.55 74.05 72.85 75.45 601,000 44,663,855 74.316 73.55 73.55 74.05 72.85 75.45 601,000 74.316 0.75%
2025-07-10 0 73.00 73.00 73.15 71.15 73.90 844,700 61,612,490 72.940 73.00 73.00 73.15 71.15 73.90 844,700 72.940 -2.14%
2025-07-09 0 74.60 74.50 74.85 72.70 75.50 1,483,270 109,579,758 73.877 74.60 74.50 74.85 72.70 75.50 1,483,270 73.877 5.97%
2025-07-08 0 70.40 70.30 70.40 68.45 70.40 2,670,480 185,835,357 69.589 70.40 70.30 70.40 68.45 70.40 2,670,480 69.589 3.53%
2025-07-07 0 68.00 68.00 68.05 66.40 68.10 2,485,080 167,534,470 67.416 68.00 68.00 68.05 66.40 68.10 2,485,080 67.416 2.26%
2025-07-04 0 66.50 66.50 66.55 65.10 66.65 3,698,700 244,609,865 66.134 66.50 66.50 66.55 65.10 66.65 3,698,700 66.134 -1.77%
2025-07-03 0 67.70 67.70 67.80 66.00 68.40 290,200 19,442,987 66.999 67.70 67.70 67.80 66.00 68.40 290,200 66.999 1.27%
2025-07-02 0 66.85 66.85 67.00 64.80 70.00 236,200 15,707,914 66.503 66.85 66.85 67.00 64.80 70.00 236,200 66.503 -4.84%
2025-06-30 0 70.25 70.25 70.30 69.85 71.05 14,900 1,046,640 70.244 70.25 70.25 70.30 69.85 71.05 14,900 70.244 0.57%
2025-06-27 0 69.85 69.75 69.85 69.75 70.50 12,900 902,785 69.983 69.85 69.75 69.85 69.75 70.50 12,900 69.983 0.72%
2025-06-26 0 69.35 69.30 69.35 68.95 71.95 13,800 968,255 70.163 69.35 69.30 69.35 68.95 71.95 13,800 70.163 -3.07%
2025-06-25 0 71.55 71.55 72.00 68.50 71.95 30,580 2,163,285 70.742 71.55 71.55 72.00 68.50 71.95 30,580 70.742 4.61%
2025-06-24 0 68.40 68.40 69.50 68.00 69.00 4,600 316,020 68.700 68.40 68.40 69.50 68.00 69.00 4,600 68.700 -0.87%
2025-06-23 0 69.00 69.00 69.35 68.75 68.95 15,000 1,033,260 68.884 69.00 69.00 69.35 68.75 68.95 15,000 68.884 0.95%
2025-06-20 0 68.35 68.35 68.45 67.35 68.85 3,800 260,580 68.574 68.35 68.35 68.45 67.35 68.85 3,800 68.574 -0.94%
2025-06-19 0 69.00 65.00 69.00 69.00 69.00 1,400 96,600 69.000 69.00 65.00 69.00 69.00 69.00 1,400 69.000 0.00%
2025-06-18 0 69.00 69.00 71.95 69.00 72.00 2,000 141,145 70.573 69.00 69.00 71.95 69.00 72.00 2,000 70.573 -2.89%
2025-06-17 0 71.05 70.55 71.05 70.55 72.75 10,900 774,040 71.013 71.05 70.55 71.05 70.55 72.75 10,900 71.013 1.14%
2025-06-16 0 70.25 70.25 71.25 69.05 70.25 9,500 667,120 70.223 70.25 70.25 71.25 69.05 70.25 9,500 70.223 -1.40%
2025-06-13 0 71.25 69.00 71.25 - - 0 0 - 71.25 69.00 71.25 - - 0 - -1.04%
2025-06-12 0 72.00 72.00 72.25 71.50 72.60 9,400 677,520 72.077 72.00 72.00 72.25 71.50 72.60 9,400 72.077 -0.21%
2025-06-11 0 72.15 71.05 72.15 72.15 72.15 2,900 209,235 72.150 72.15 71.05 72.15 72.15 72.15 2,900 72.150 0.91%
2025-06-10 0 71.50 71.50 71.95 71.00 72.25 11,100 794,870 71.610 71.50 71.50 71.95 71.00 72.25 11,100 71.610 0.28%
2025-06-09 0 71.30 70.35 71.35 71.30 71.35 3,200 228,315 71.348 71.30 70.35 71.35 71.30 71.35 3,200 71.348 1.35%
2025-06-06 0 70.35 70.35 71.10 69.55 70.60 30,400 2,138,310 70.339 70.35 70.35 71.10 69.55 70.60 30,400 70.339 1.22%
2025-06-05 0 69.50 69.50 69.70 68.90 69.75 73,171 5,054,777 69.082 69.50 69.50 69.70 68.90 69.75 73,171 69.082 0.58%
2025-06-04 0 69.10 69.10 70.05 68.00 69.65 32,100 2,224,585 69.302 69.10 69.10 70.05 68.00 69.65 32,100 69.302 3.13%
2025-06-03 0 67.00 65.90 67.75 67.00 67.75 5,500 371,925 67.623 67.00 65.90 67.75 67.00 67.75 5,500 67.623 3.08%
2025-06-02 0 65.00 63.00 68.25 64.60 68.25 7,000 470,990 67.284 65.00 63.00 68.25 64.60 68.25 7,000 67.284 -7.67%
2025-05-30 0 70.40 68.40 70.40 67.50 70.40 40,600 2,831,230 69.735 70.40 68.40 70.40 67.50 70.40 40,600 69.735 4.22%
2025-05-29 0 67.55 67.50 69.75 67.55 69.90 6,500 449,570 69.165 67.55 67.50 69.75 67.55 69.90 6,500 69.165 -1.75%
2025-05-28 0 68.75 66.65 68.75 67.05 68.90 25,000 1,721,000 68.840 68.75 66.65 68.75 67.05 68.90 25,000 68.840 2.77%
2025-05-27 0 66.90 66.80 67.70 66.00 66.90 11,000 730,230 66.385 66.90 66.80 67.70 66.00 66.90 11,000 66.385 1.29%
2025-05-26 0 66.05 66.00 68.00 65.80 66.30 15,000 990,890 66.059 66.05 66.00 68.00 65.80 66.30 15,000 66.059 -0.08%
2025-05-23 0 66.10 65.35 66.20 65.00 69.70 7,700 507,530 65.913 66.10 65.35 66.20 65.00 69.70 7,700 65.913 -5.84%
2025-05-22 0 70.20 70.20 71.00 70.20 71.00 21,500 1,525,255 70.942 70.20 70.20 71.00 70.20 71.00 21,500 70.942 -1.06%
2025-05-21 0 70.95 68.00 70.95 70.95 71.85 10,782 774,103 71.796 70.95 68.00 70.95 70.95 71.85 10,782 71.796 -1.53%
2025-05-20 0 72.05 69.35 72.05 70.50 72.05 7,400 525,605 71.028 72.05 69.35 72.05 70.50 72.05 7,400 71.028 1.41%
2025-05-19 0 71.05 68.75 71.05 70.30 71.30 5,000 356,400 71.280 71.05 68.75 71.05 70.30 71.30 5,000 71.280 1.07%
2025-05-16 0 70.30 69.20 70.30 69.60 70.65 7,600 533,425 70.188 70.30 69.20 70.30 69.60 70.65 7,600 70.188 0.29%
2025-05-15 0 70.10 69.00 70.65 68.10 70.75 59,300 4,127,830 69.609 70.10 69.00 70.65 68.10 70.75 59,300 69.609 3.85%
2025-05-14 0 67.50 67.50 68.35 67.50 68.35 20,000 1,354,390 67.720 67.50 67.50 68.35 67.50 68.35 20,000 67.720 0.22%
2025-05-13 0 67.35 66.60 67.35 65.35 67.40 51,000 3,400,905 66.684 67.35 66.60 67.35 65.35 67.40 51,000 66.684 5.32%
2025-05-12 0 63.95 63.95 64.00 62.20 65.35 21,200 1,347,105 63.543 63.95 63.95 64.00 62.20 65.35 21,200 63.543 2.98%
2025-05-09 0 62.10 59.50 62.10 - - 0 0 - 62.10 59.50 62.10 - - 0 - -0.08%
2025-05-08 0 62.15 61.00 62.15 62.00 62.65 1,471 91,307 62.071 62.15 61.00 62.15 62.00 62.65 1,471 62.071 -0.80%
2025-05-07 0 62.65 62.65 62.90 59.70 63.15 8,000 502,300 62.788 62.65 62.65 62.90 59.70 63.15 8,000 62.788 0.00%
2025-05-06 0 62.65 63.40 63.80 59.85 62.95 45,667 2,827,459 61.915 62.65 63.40 63.80 59.85 62.95 45,667 61.915 4.77%
2025-05-02 0 59.80 59.80 59.85 59.45 59.80 25,579 1,525,150 59.625 59.80 59.80 59.85 59.45 59.80 25,579 59.625 3.46%
2025-04-30 0 57.80 57.80 58.10 57.35 57.80 18,400 1,058,285 57.516 57.80 57.80 58.10 57.35 57.80 18,400 57.515 2.12%
2025-04-29 0 56.60 56.60 57.10 56.00 56.60 17,100 967,800 56.597 56.60 56.60 57.10 56.00 56.60 17,100 56.596 1.80%
2025-04-28 0 55.60 55.40 55.60 55.60 56.80 2,500 139,425 55.770 55.60 55.40 55.60 55.60 56.80 2,500 55.770 -2.28%
2025-04-25 0 56.90 56.40 57.00 55.55 56.90 21,700 1,219,080 56.179 56.90 56.40 57.00 55.55 56.90 21,700 56.179 2.71%
2025-04-24 0 55.40 55.40 55.85 55.30 55.35 6,900 381,910 55.349 55.40 55.40 55.85 55.30 55.35 6,900 55.349 0.09%
2025-04-23 0 55.35 54.75 55.35 54.70 55.35 28,900 1,584,885 54.840 55.35 54.75 55.35 54.70 55.35 28,900 54.840 1.75%
2025-04-22 0 54.40 54.35 54.85 54.35 54.40 5,000 271,760 54.352 54.40 54.35 54.85 54.35 54.40 5,000 54.352 0.18%
2025-04-17 0 54.30 54.30 56.00 54.30 55.55 1,200 66,410 55.342 54.30 54.30 56.00 54.30 55.55 1,200 55.342 -2.25%
2025-04-16 0 55.55 54.50 55.60 - - 0 0 - 55.55 54.50 55.60 - - 0 - -0.80%
2025-04-15 0 56.00 54.50 56.00 56.10 56.10 100 5,610 56.100 56.00 54.50 56.00 56.10 56.10 100 56.100 -0.18%
2025-04-14 0 56.10 55.15 56.50 56.05 58.85 5,700 327,045 57.376 56.10 55.15 56.50 56.05 58.85 5,700 57.376 -3.53%
2025-04-11 0 58.15 55.80 59.80 - - 0 0 - 58.15 55.80 59.80 - - 0 - 0.00%
2025-04-10 0 58.15 58.15 60.30 58.15 61.90 4,000 240,370 60.093 58.15 58.15 60.30 58.15 61.90 4,000 60.093 -6.06%
2025-04-09 0 61.90 - 60.05 62.00 63.75 5,100 320,875 62.917 61.90 - 60.05 62.00 63.75 5,100 62.917 -4.70%
2025-04-08 0 64.95 - 64.95 - - 0 0 - 64.95 - 64.95 - - 0 - -3.78%
2025-04-07 0 67.50 - 65.50 - - 0 0 - 67.50 - 65.50 - - 0 - -6.25%
2025-04-03 0 72.00 67.90 72.00 72.45 72.45 100 7,245 72.450 72.00 67.90 72.00 72.45 72.45 100 72.450 -0.62%
2025-04-02 0 72.45 72.45 74.00 72.40 72.45 900 65,200 72.444 72.45 72.45 74.00 72.40 72.45 900 72.444 5.46%
2025-04-01 0 68.70 68.60 68.70 67.75 78.15 21,301 1,615,409 75.837 68.70 68.60 68.70 67.75 78.15 21,301 75.837 -7.16%
2025-03-31 0 74.00 - 74.00 - - 0 0 - 74.00 - 74.00 - - 0 - -4.33%
2025-03-28 0 77.35 - 77.50 - - 0 0 - 77.35 - 77.50 - - 0 - 0.00%
2025-03-27 0 77.35 - 77.35 - - 0 0 - 77.35 - 77.35 - - 0 - -0.06%
2025-03-26 0 77.40 - 77.40 - - 0 0 - 77.40 - 77.40 - - 0 - -0.71%
2025-03-25 0 77.95 - 77.95 - - 0 0 - 77.95 - 77.95 - - 0 - -0.06%
2025-03-24 0 78.00 - 78.00 78.00 78.05 3,000 234,050 78.017 78.00 - 78.00 78.00 78.05 3,000 78.017 -0.64%
2025-03-21 0 78.50 72.80 78.50 - - 0 0 - 78.50 72.80 78.50 - - 0 - -0.76%
2025-03-20 0 79.10 - 79.20 79.10 79.10 6,100 482,510 79.100 79.10 - 79.20 79.10 79.10 6,100 79.100 0.00%
2025-03-19 0 79.10 75.05 79.10 66.50 80.00 20,200 1,586,185 78.524 79.10 75.05 79.10 66.50 80.00 20,200 78.524 1.28%
2025-03-18 0 78.10 77.00 78.10 75.60 78.10 34,000 2,615,070 76.914 78.10 77.00 78.10 75.60 78.10 34,000 76.914 1.96%
2025-03-17 0 76.60 76.20 76.60 74.00 80.00 7,168 548,114 76.467 76.60 76.20 76.60 74.00 80.00 7,168 76.467 5.00%
2025-03-14 0 72.95 72.95 73.00 72.05 73.00 16,100 1,172,490 72.826 72.95 72.95 73.00 72.05 73.00 16,100 72.825 1.25%
2025-03-13 0 72.05 71.00 72.05 69.90 72.05 22,700 1,624,940 71.583 72.05 71.00 72.05 69.90 72.05 22,700 71.583 2.13%
2025-03-12 0 70.55 69.10 70.55 69.20 74.20 12,100 855,295 70.686 70.55 69.10 70.55 69.20 74.20 12,100 70.686 4.44%
2025-03-11 0 67.55 65.95 67.55 64.40 68.05 14,600 977,810 66.973 67.55 65.95 67.55 64.40 68.05 14,600 66.973 1.50%
2025-03-10 0 66.55 66.55 68.40 66.55 68.80 22,000 1,514,380 68.836 66.55 66.55 68.40 66.55 68.80 22,000 68.835 0.00%
2025-03-07 0 66.55 66.55 67.45 66.45 67.45 21,100 1,408,700 66.763 66.55 66.55 67.45 66.45 67.45 21,100 66.763 0.15%
2025-03-06 0 66.45 65.60 65.95 62.95 66.45 41,100 2,678,870 65.179 66.45 65.60 65.95 62.95 66.45 41,100 65.179 5.56%
2025-03-05 0 62.95 62.00 62.95 61.95 62.95 27,000 1,677,335 62.124 62.95 62.00 62.95 61.95 62.95 27,000 62.124 3.28%
2025-03-04 0 60.95 59.00 60.95 60.95 60.95 1,500 91,425 60.950 60.95 59.00 60.95 60.95 60.95 1,500 60.950 -0.08%
2025-03-03 0 61.00 61.00 61.50 60.50 61.00 17,400 1,060,780 60.964 61.00 61.00 61.50 60.50 61.00 17,400 60.964 1.67%
2025-02-28 0 60.00 58.55 61.00 60.00 60.00 300 18,000 60.000 60.00 58.55 61.00 60.00 60.00 300 60.000 -2.20%
2025-02-27 0 61.35 60.50 61.35 60.10 62.35 1,200 73,645 61.371 61.35 60.50 61.35 60.10 62.35 1,200 61.371 -2.54%
2025-02-26 0 62.95 62.00 62.95 61.45 62.95 18,300 1,134,690 62.005 62.95 62.00 62.95 61.45 62.95 18,300 62.005 2.44%
2025-02-25 0 61.45 61.25 62.50 61.00 61.45 14,500 889,100 61.317 61.45 61.25 62.50 61.00 61.45 14,500 61.317 0.99%
2025-02-24 0 60.85 60.40 60.85 - - 0 0 - 60.85 60.40 60.85 - - 0 - 0.00%
2025-02-21 0 60.85 59.25 60.85 59.15 60.85 2,740 165,819 60.518 60.85 59.25 60.85 59.15 60.85 2,740 60.518 1.67%
2025-02-20 0 59.85 59.05 59.85 58.45 67.55 1,600 99,970 62.481 59.85 59.05 59.85 58.45 67.55 1,600 62.481 -6.92%
2025-02-19 0 64.30 55.10 64.25 64.35 64.35 100 6,435 64.350 64.30 55.10 64.25 64.35 64.35 100 64.350 -0.08%
2025-02-18 0 64.35 64.00 64.45 63.80 65.00 10,900 701,815 64.387 64.35 64.00 64.45 63.80 65.00 10,900 64.387 0.63%
2025-02-17 0 63.95 55.65 63.95 63.85 64.85 14,500 933,285 64.365 63.95 55.65 63.95 63.85 64.85 14,500 64.364 0.16%
2025-02-14 0 63.85 63.00 63.85 60.10 63.95 32,700 2,036,800 62.288 63.85 63.00 63.85 60.10 63.95 32,700 62.287 4.67%
2025-02-13 0 61.00 61.00 61.10 58.20 61.60 47,300 2,833,600 59.907 61.00 61.00 61.10 58.20 61.60 47,300 59.907 8.25%
2025-02-12 0 56.35 56.20 58.80 55.05 59.00 900 50,165 55.739 56.35 56.20 58.80 55.05 59.00 900 55.739 -8.00%
2025-02-11 0 61.25 - 61.25 - - 0 0 - 61.25 - 61.25 - - 0 - 0.00%
2025-02-10 0 61.25 60.20 61.25 59.00 61.25 2,600 156,390 60.150 61.25 60.20 61.25 59.00 61.25 2,600 60.150 3.81%
2025-02-07 0 59.00 57.80 59.00 59.00 59.00 100 5,900 59.000 59.00 57.80 59.00 59.00 59.00 100 59.000 0.00%
2025-02-06 0 59.00 57.05 59.00 57.90 59.00 2,200 129,095 58.680 59.00 57.05 59.00 57.90 59.00 2,200 58.680 1.72%
2025-02-05 0 58.00 58.00 58.80 - - 0 0 - 58.00 58.00 58.80 - - 0 - 0.00%
2025-02-04 0 58.00 57.30 57.50 57.00 58.20 8,001 459,928 57.484 58.00 57.30 57.50 57.00 58.20 8,001 57.484 4.69%
2025-02-03 0 55.40 - 56.70 55.40 57.00 1,200 68,100 56.750 55.40 - 56.70 55.40 57.00 1,200 56.750 -2.46%
2025-01-28 0 56.80 56.80 57.00 56.60 56.80 4,500 255,500 56.778 56.80 56.80 57.00 56.60 56.80 4,500 56.778 3.37%
2025-01-27 0 54.95 54.95 56.80 54.95 54.95 22,800 1,252,860 54.950 54.95 54.95 56.80 54.95 54.95 22,800 54.950 0.00%
2025-01-24 0 54.95 54.00 54.95 - - 0 0 - 54.95 54.00 54.95 - - 0 - -2.92%
2025-01-23 0 56.60 54.00 56.60 - - 0 0 - 56.60 54.00 56.60 - - 0 - 0.00%
2025-01-22 0 56.60 - 56.60 - - 0 0 - 56.60 - 56.60 - - 0 - -0.09%
2025-01-21 0 56.65 55.60 56.65 55.50 56.65 3,900 219,195 56.204 56.65 55.60 56.65 55.50 56.65 3,900 56.204 1.80%
2025-01-20 0 55.65 55.65 56.00 53.55 55.70 27,600 1,513,990 54.855 55.65 55.65 56.00 53.55 55.70 27,600 54.855 3.53%
2025-01-17 0 53.75 - 53.75 53.95 53.95 600 32,370 53.950 53.75 - 53.75 53.95 53.95 600 53.950 -1.10%
2025-01-16 0 54.35 - 54.80 54.35 54.40 500 27,190 54.380 54.35 - 54.80 54.35 54.40 500 54.380 -0.09%
2025-01-15 0 54.40 54.20 54.40 53.35 54.40 24,100 1,298,645 53.886 54.40 54.20 54.40 53.35 54.40 24,100 53.886 4.82%
2025-01-14 0 51.90 49.80 51.90 49.80 51.90 35,863 1,829,984 51.027 51.90 49.80 51.90 49.80 51.90 35,863 51.027 6.13%
2025-01-13 0 48.90 48.20 48.90 48.05 48.90 5,600 271,315 48.449 48.90 48.20 48.90 48.05 48.90 5,600 48.449 1.77%
2025-01-10 0 48.05 48.05 51.50 48.05 48.05 100 4,805 48.050 48.05 48.05 51.50 48.05 48.05 100 48.050 -6.70%
2025-01-09 0 51.50 51.00 51.50 51.50 51.50 100 5,150 51.500 51.50 51.00 51.50 51.50 51.50 100 51.500 -1.34%
2025-01-08 0 52.20 47.00 52.20 49.30 52.20 3,700 185,415 50.112 52.20 47.00 52.20 49.30 52.20 3,700 50.112 -0.57%
2025-01-07 0 52.50 50.00 52.55 - - 0 0 - 52.50 50.00 52.55 - - 0 - -0.19%
2025-01-06 0 52.60 52.55 52.65 52.55 52.60 400 21,030 52.575 52.60 52.55 52.65 52.55 52.60 400 52.575 -0.66%
2025-01-03 0 52.95 51.00 53.00 - - 0 0 - 52.95 51.00 53.00 - - 0 - 0.00%
2025-01-02 0 52.95 50.15 53.45 - - 0 0 - 52.95 50.15 53.45 - - 0 - 0.00%
2024-12-31 0 52.95 49.00 52.95 52.00 53.00 3,800 199,400 52.474 52.95 49.00 52.95 52.00 53.00 3,800 52.474 -0.09%
2024-12-30 0 53.00 50.00 53.00 - - 0 0 - 53.00 50.00 53.00 - - 0 - -0.38%
2024-12-27 0 53.20 - 53.20 53.70 53.70 100 5,370 53.700 53.20 - 53.20 53.70 53.70 100 53.700 -0.93%
2024-12-24 0 53.70 - 53.70 - - 0 0 - 53.70 - 53.70 - - 0 - -1.10%
2024-12-23 0 54.30 - 54.30 - - 0 0 - 54.30 - 54.30 - - 0 - -0.18%
2024-12-20 0 54.40 53.95 54.40 54.40 54.40 6,300 342,720 54.400 54.40 53.95 54.40 54.40 54.40 6,300 54.400 2.74%
2024-12-19 0 52.95 52.00 52.95 52.95 53.55 1,800 95,705 53.169 52.95 52.00 52.95 52.95 53.55 1,800 53.169 -1.12%
2024-12-18 0 53.55 53.00 55.45 51.90 56.00 1,200 64,450 53.708 53.55 53.00 55.45 51.90 56.00 1,200 53.708 -3.51%
2024-12-17 0 55.50 - 55.50 - - 0 0 - 55.50 - 55.50 - - 0 - -0.18%
2024-12-16 0 55.60 55.00 55.60 55.60 55.60 200 11,120 55.600 55.60 55.00 55.60 55.60 55.60 200 55.600 1.00%
2024-12-13 0 55.05 55.00 57.10 55.00 57.10 6,100 347,140 56.908 55.05 55.00 57.10 55.00 57.10 6,100 56.908 -2.74%
2024-12-12 0 56.60 56.00 56.75 56.00 57.00 8,500 480,610 56.542 56.60 56.00 56.75 56.00 57.00 8,500 56.542 -0.35%
2024-12-11 0 56.80 - 56.80 56.85 56.85 500 28,425 56.850 56.80 - 56.80 56.85 56.85 500 56.850 -0.09%
2024-12-10 0 56.85 56.50 57.50 53.50 57.65 46,700 2,659,885 56.957 56.85 56.50 57.50 53.50 57.65 46,700 56.957 3.93%
2024-12-09 0 54.70 54.70 55.15 54.00 54.70 15,600 850,360 54.510 54.70 54.70 55.15 54.00 54.70 15,600 54.510 1.30%
2024-12-06 0 54.00 - 54.00 53.50 54.00 5,500 294,480 53.542 54.00 - 54.00 53.50 54.00 5,500 53.542 0.93%
2024-12-05 0 53.50 - 53.50 - - 100 5,350 53.500 53.50 - 53.50 - - 100 53.500 0.00%
2024-12-04 0 53.50 53.50 53.60 53.40 53.65 900 48,145 53.494 53.50 53.50 53.60 53.40 53.65 900 53.494 -0.74%
2024-12-03 0 53.90 53.90 54.45 53.00 53.90 75,500 4,022,270 53.275 53.90 53.90 54.45 53.00 53.90 75,500 53.275 4.15%
2024-12-02 0 51.75 51.75 52.00 50.00 51.75 25,200 1,290,195 51.198 51.75 51.75 52.00 50.00 51.75 25,200 51.198 5.61%
2024-11-29 0 49.00 48.35 49.00 48.20 49.00 3,401 164,463 48.357 49.00 48.35 49.00 48.20 49.00 3,401 48.357 3.27%
2024-11-28 0 47.45 47.00 47.90 47.45 47.45 1,100 52,195 47.450 47.45 47.00 47.90 47.45 47.45 1,100 47.450 0.00%
2024-11-27 0 47.45 46.15 47.40 44.65 47.45 16,200 740,350 45.701 47.45 46.15 47.40 44.65 47.45 16,200 45.701 -1.04%
2024-11-26 0 47.95 47.50 47.95 44.75 48.00 5,700 265,235 46.533 47.95 47.50 47.95 44.75 48.00 5,700 46.532 -0.10%
2024-11-25 0 48.00 47.55 48.95 47.80 50.50 18,900 914,090 48.365 48.00 47.55 48.95 47.80 50.50 18,900 48.365 -7.69%
2024-11-22 0 52.00 - 52.00 - - 0 0 - 52.00 - 52.00 - - 0 - -3.53%
2024-11-21 0 53.90 - 54.00 - - 0 0 - 53.90 - 54.00 - - 0 - 0.00%
2024-11-20 0 53.90 - 54.00 - - 0 0 - 53.90 - 54.00 - - 0 - 0.00%
2024-11-19 0 53.90 - 54.00 - - 0 0 - 53.90 - 54.00 - - 0 - 0.00%
2024-11-18 0 53.90 - 54.00 - - 0 0 - 53.90 - 54.00 - - 0 - 0.00%
2024-11-15 0 53.90 51.60 53.90 - - 0 0 - 53.90 51.60 53.90 - - 0 - -0.09%
2024-11-14 0 53.95 51.60 53.95 - - 0 0 - 53.95 51.60 53.95 - - 0 - -0.09%
2024-11-13 0 54.00 51.70 54.00 54.05 54.50 1,300 70,625 54.327 54.00 51.70 54.00 54.05 54.50 1,300 54.327 -3.57%
2024-11-12 0 56.00 55.10 56.00 55.05 56.00 2,600 145,505 55.964 56.00 55.10 56.00 55.05 56.00 2,600 55.963 -3.45%
2024-11-11 0 58.00 55.15 58.00 57.95 58.15 1,400 81,260 58.043 58.00 55.15 58.00 57.95 58.15 1,400 58.043 -0.17%
2024-11-08 0 58.10 58.00 58.10 56.10 58.10 11,900 681,520 57.271 58.10 58.00 58.10 56.10 58.10 11,900 57.271 0.52%
2024-11-07 0 57.80 57.50 57.80 57.75 57.80 3,100 179,140 57.787 57.80 57.50 57.80 57.75 57.80 3,100 57.787 -0.34%
2024-11-06 0 58.00 55.65 58.00 58.05 58.05 200 11,610 58.050 58.00 55.65 58.00 58.05 58.05 200 58.050 -0.09%
2024-11-05 0 58.05 57.10 58.05 55.10 58.80 32,800 1,870,400 57.024 58.05 57.10 58.05 55.10 58.80 32,800 57.024 5.45%
2024-11-04 0 55.05 55.05 56.50 54.60 57.50 15,100 862,395 57.112 55.05 55.05 56.50 54.60 57.50 15,100 57.112 -1.70%
2024-11-01 0 56.00 54.55 56.00 56.00 56.60 3,000 168,080 56.027 56.00 54.55 56.00 56.00 56.60 3,000 56.027 -2.44%
2024-10-31 0 57.40 57.00 58.00 57.40 57.40 100 5,740 57.400 57.40 57.00 58.00 57.40 57.40 100 57.400 -1.03%
2024-10-30 0 58.00 57.55 58.00 58.00 58.00 253 14,605 57.727 58.00 57.55 58.00 58.00 58.00 253 57.727 -3.81%
2024-10-29 0 60.30 60.30 - 57.00 60.30 20,053 1,174,087 58.549 60.30 60.30 - 57.00 60.30 20,053 58.549 5.79%
2024-10-28 0 57.00 56.60 57.00 56.35 57.25 8,300 472,635 56.944 57.00 56.60 57.00 56.35 57.25 8,300 56.944 1.15%
2024-10-25 0 56.35 53.55 56.35 56.35 56.35 1,800 101,545 56.414 56.35 53.55 56.35 56.35 56.35 1,800 56.414 -1.66%
2024-10-24 0 57.30 54.50 57.35 - - 0 0 - 57.30 54.50 57.35 - - 0 - -1.21%
2024-10-23 0 58.00 57.40 58.00 58.00 58.00 500 29,000 58.000 58.00 57.40 58.00 58.00 58.00 500 58.000 -0.34%
2024-10-22 0 58.20 55.30 58.20 58.20 58.90 701 41,008 58.499 58.20 55.30 58.20 58.20 58.90 701 58.499 -1.19%
2024-10-21 0 58.90 57.55 58.90 59.95 59.95 200 11,990 59.950 58.90 57.55 58.90 59.95 59.95 200 59.950 -1.75%
2024-10-18 0 59.95 59.20 59.95 58.95 60.40 8,300 494,010 59.519 59.95 59.20 59.95 58.95 60.40 8,300 59.519 -0.75%
2024-10-17 0 60.40 57.40 60.40 60.90 60.95 800 48,730 60.913 60.40 57.40 60.40 60.90 60.95 800 60.913 -0.90%
2024-10-16 0 60.95 - 60.95 61.05 61.30 590 36,095 61.178 60.95 - 60.95 61.05 61.30 590 61.178 -1.46%
2024-10-15 0 61.85 58.80 61.85 61.90 64.55 5,000 310,470 62.094 61.85 58.80 61.85 61.90 64.55 5,000 62.094 -4.26%
2024-10-14 0 64.60 62.40 64.65 62.00 64.75 11,800 746,015 63.222 64.60 62.40 64.65 62.00 64.75 11,800 63.222 0.78%
2024-10-10 0 64.10 64.00 65.15 64.10 65.60 12,600 817,320 64.867 64.10 64.00 65.15 64.10 65.60 12,600 64.867 -3.10%
2024-10-09 0 66.15 65.00 66.15 64.85 68.15 17,500 1,143,730 65.356 66.15 65.00 66.15 64.85 68.15 17,500 65.356 0.76%
2024-10-08 0 65.65 62.40 65.65 65.65 71.90 5,200 351,825 67.659 65.65 62.40 65.65 65.65 71.90 5,200 67.659 -8.69%
2024-10-07 0 71.90 71.90 73.00 71.25 73.85 24,777 1,811,360 73.107 71.90 71.90 73.00 71.25 73.85 24,777 73.107 -1.98%
2024-10-04 0 73.35 73.35 74.00 68.50 73.35 38,200 2,771,710 72.558 73.35 73.35 74.00 68.50 73.35 38,200 72.558 4.19%
2024-10-03 0 70.40 68.30 70.40 65.00 73.80 3,600 257,590 71.553 70.40 68.30 70.40 65.00 73.80 3,600 71.553 -6.13%
2024-10-02 0 75.00 70.50 75.00 70.80 76.40 73,800 5,387,045 72.995 75.00 70.50 75.00 70.80 76.40 73,800 72.995 6.23%
2024-09-30 0 70.60 70.60 71.20 67.00 72.70 126,800 8,834,960 69.676 70.60 70.60 71.20 67.00 72.70 126,800 69.676 12.24%
2024-09-27 0 62.90 62.90 63.45 61.20 63.70 37,700 2,351,855 62.383 62.90 62.90 63.45 61.20 63.70 37,700 62.383 5.36%
2024-09-26 0 59.70 59.70 59.75 55.10 60.00 46,900 2,720,035 57.997 59.70 59.70 59.75 55.10 60.00 46,900 57.996 6.42%
2024-09-25 0 56.10 56.10 57.70 54.05 58.50 70,500 4,054,105 57.505 56.10 56.10 57.70 54.05 58.50 70,500 57.505 10.22%
2024-09-24 0 50.90 50.55 50.90 48.00 51.05 63,800 3,145,960 49.310 50.90 50.55 50.90 48.00 51.05 63,800 49.310 3.77%
2024-09-23 0 49.05 49.00 49.15 49.05 49.05 5,000 250,530 50.106 49.05 49.00 49.15 49.05 49.05 5,000 50.106 -2.19%
2024-09-20 0 50.15 50.15 50.65 49.25 50.15 21,500 1,074,055 49.956 50.15 50.15 50.65 49.25 50.15 21,500 49.956 2.45%
2024-09-19 0 48.95 46.00 48.95 46.20 49.40 35,600 1,697,625 47.686 48.95 46.00 48.95 46.20 49.40 35,600 47.686 4.93%
2024-09-17 0 46.65 46.50 48.20 - - 0 0 - 46.65 46.50 48.20 - - 0 - 0.00%
2024-09-16 0 46.65 45.25 47.45 - - 0 0 - 46.65 45.25 47.45 - - 0 - 0.00%
2024-09-13 0 46.65 46.35 46.65 46.35 46.70 8,300 385,090 46.396 46.65 46.35 46.65 46.35 46.70 8,300 46.396 0.76%
2024-09-12 0 46.30 46.00 46.30 46.00 46.35 700 32,275 46.107 46.30 46.00 46.30 46.00 46.35 700 46.107 -1.49%
2024-09-11 0 47.00 45.00 47.00 - - 0 0 - 47.00 45.00 47.00 - - 0 - -1.36%
2024-09-10 0 47.65 43.20 47.65 - - 0 0 - 47.65 43.20 47.65 - - 0 - 0.00%
2024-09-09 0 47.65 47.65 48.10 46.75 47.00 10,600 501,425 47.304 47.65 47.65 48.10 46.75 47.00 10,600 47.304 3.47%
2024-09-05 0 46.05 45.80 46.05 45.80 46.05 12,300 566,195 46.032 46.05 45.80 46.05 45.80 46.05 12,300 46.032 -1.18%
2024-09-04 0 46.60 43.90 48.00 - - 0 0 - 46.60 43.90 48.00 - - 0 - 0.00%
2024-09-03 0 46.60 46.60 47.80 46.00 46.55 7,257 334,517 46.096 46.60 46.60 47.80 46.00 46.55 7,257 46.096 7.00%
2024-09-02 0 43.55 43.55 45.70 43.00 48.40 12,000 528,780 44.065 43.55 43.55 45.70 43.00 48.40 12,000 44.065 -10.02%
2024-08-30 0 48.40 48.05 48.50 46.90 50.00 6,800 329,395 48.440 48.40 48.05 48.50 46.90 50.00 6,800 48.440 -3.20%
2024-08-29 0 50.00 - 50.00 50.00 52.00 4,300 221,860 51.595 50.00 - 50.00 50.00 52.00 4,300 51.595 -9.83%
2024-08-28 0 55.45 50.00 55.65 - - 0 0 - 55.45 50.00 55.65 - - 0 - 0.00%
2024-08-27 0 55.45 50.00 55.45 - - 0 0 - 55.45 50.00 55.45 - - 0 - 0.00%
2024-08-26 0 55.45 50.00 55.45 - - 0 0 - 55.45 50.00 55.45 - - 0 - -1.68%
2024-08-23 0 56.40 50.00 56.40 56.40 56.40 900 50,760 56.400 56.40 50.00 56.40 56.40 56.40 900 56.400 0.00%
2024-08-22 0 56.40 52.50 56.40 56.40 56.40 100 5,640 56.400 56.40 52.50 56.40 56.40 56.40 100 56.400 0.00%
2024-08-21 0 56.40 50.00 56.40 - - 0 0 - 56.40 50.00 56.40 - - 0 - -0.18%
2024-08-20 0 56.50 55.85 56.50 56.65 56.85 26,400 1,495,655 56.654 56.50 55.85 56.50 56.65 56.85 26,400 56.654 -0.35%
2024-08-19 0 56.70 56.70 56.85 54.10 56.70 52,500 2,912,015 55.467 56.70 56.70 56.85 54.10 56.70 52,500 55.467 6.98%
2024-08-16 0 53.00 52.50 53.85 53.65 53.65 20,200 1,070,730 53.006 53.00 52.50 53.85 53.65 53.65 20,200 53.006 0.00%
2024-08-15 0 53.00 - 53.50 53.00 54.30 400 21,400 53.500 53.00 - 53.50 53.00 54.30 400 53.500 -2.39%
2024-08-14 0 54.30 54.30 54.70 54.00 54.35 20,500 1,110,580 54.175 54.30 54.30 54.70 54.00 54.35 20,500 54.175 1.02%
2024-08-13 0 53.75 53.75 54.10 53.20 53.75 22,300 1,190,660 53.393 53.75 53.75 54.10 53.20 53.75 22,300 53.393 1.80%
2024-08-12 0 52.80 52.80 53.60 52.40 53.25 36,600 1,928,270 52.685 52.80 52.80 53.60 52.40 53.25 36,600 52.685 2.52%
2024-08-09 0 51.50 51.00 52.00 - - 0 0 - 51.50 51.00 52.00 - - 0 - 0.00%
2024-08-08 0 51.50 51.50 52.50 50.90 51.50 22,500 1,147,715 51.010 51.50 51.50 52.50 50.90 51.50 22,500 51.010 -0.96%
2024-08-07 0 52.00 52.00 53.00 50.00 53.20 24,100 1,234,060 51.206 52.00 52.00 53.00 50.00 53.20 24,100 51.206 6.56%
2024-08-06 0 48.80 48.80 - - - 0 0 - 48.80 48.80 - - - 0 - 2.74%
2024-08-05 0 47.50 47.50 50.55 47.50 51.60 6,100 305,590 50.097 47.50 47.50 50.55 47.50 51.60 6,100 50.097 -7.95%
2024-08-02 0 51.60 - 51.60 51.80 52.75 11,300 592,435 52.428 51.60 - 51.60 51.80 52.75 11,300 52.428 -2.64%
2024-08-01 0 53.00 53.00 - 53.00 53.00 4,000 212,000 53.000 53.00 53.00 - 53.00 53.00 4,000 53.000 -0.47%
2024-07-31 0 53.25 53.20 - 53.25 54.15 800 42,870 53.588 53.25 53.20 - 53.25 54.15 800 53.588 -2.29%
2024-07-30 0 54.50 52.55 54.50 52.95 54.50 9,600 514,750 53.620 54.50 52.55 54.50 52.95 54.50 9,600 53.620 1.30%
2024-07-29 0 53.80 53.80 54.60 - - 0 0 - 53.80 53.80 54.60 - - 0 - 0.00%
2024-07-26 0 53.80 47.70 55.00 53.80 54.95 400 21,750 54.375 53.80 47.70 55.00 53.80 54.95 400 54.375 -2.45%
2024-07-25 0 55.15 55.15 57.00 55.00 60.00 2,701 153,589 56.864 55.15 55.15 57.00 55.00 60.00 2,701 56.864 -9.29%
2024-07-24 0 60.80 59.15 65.00 - - 0 0 - 60.80 59.15 65.00 - - 0 - 0.00%
2024-07-23 0 60.80 57.20 65.15 - - 0 0 - 60.80 57.20 65.15 - - 0 - 0.00%
2024-07-22 0 60.80 54.70 63.90 52.15 60.90 41,500 2,552,104 61.497 60.80 54.70 63.90 52.15 60.90 41,500 61.496 -0.82%
2024-07-19 0 61.30 57.50 59.50 57.50 62.95 1,400 86,070 61.479 61.30 57.50 59.50 57.50 62.95 1,400 61.479 -9.19%
2024-07-18 0 67.50 - 67.55 67.50 67.60 600 40,520 67.533 67.50 - 67.55 67.50 67.60 600 67.533 -0.15%
2024-07-17 0 67.60 - 67.80 67.60 69.50 900 61,870 68.744 67.60 - 67.80 67.60 69.50 900 68.744 -8.03%
2024-07-16 0 73.50 61.60 73.00 - - 0 0 - 73.50 61.60 73.00 - - 0 - -0.20%
2024-07-15 0 73.65 72.00 73.65 - - 0 0 - 73.65 72.00 73.65 - - 0 - 0.00%
2024-07-12 0 73.65 73.65 74.35 70.35 73.65 21,600 1,582,030 73.242 73.65 73.65 74.35 70.35 73.65 21,600 73.242 1.31%
2024-07-11 0 72.70 72.75 74.25 71.80 73.25 22,000 1,599,920 72.724 72.70 72.75 74.25 71.80 73.25 22,000 72.724 4.68%
2024-07-10 0 69.45 69.05 72.00 - - 0 0 - 69.45 69.05 72.00 - - 0 - 0.00%
2024-07-09 0 69.45 68.45 70.85 69.45 69.45 100 6,945 69.450 69.45 68.45 70.85 69.45 69.45 100 69.450 -2.87%
2024-07-08 0 71.50 - 71.00 - - 0 0 - 71.50 - 71.00 - - 0 - -1.99%
2024-07-05 0 72.95 - 72.95 72.95 73.00 11,200 817,045 72.950 72.95 - 72.95 72.95 73.00 11,200 72.950 1.32%
2024-07-04 0 72.00 69.40 73.75 - - 0 0 - 72.00 69.40 73.75 - - 0 - 0.00%
2024-07-03 0 72.00 - 72.40 72.00 72.00 100 7,200 72.000 72.00 - 72.40 72.00 72.00 100 72.000 -1.03%
2024-07-02 0 72.75 - 73.00 - - 0 0 - 72.75 - 73.00 - - 0 - -0.34%
2024-06-28 0 73.00 73.05 - 72.95 73.05 20,700 1,510,335 72.963 73.00 73.05 - 72.95 73.05 20,700 72.963 -0.14%
2024-06-27 0 73.10 73.05 74.00 73.05 74.30 29,287 2,166,806 73.985 73.10 73.05 74.00 73.05 74.30 29,287 73.985 -1.62%
2024-06-26 0 74.30 74.30 75.85 69.35 74.35 23,300 1,716,875 73.686 74.30 74.30 75.85 69.35 74.35 23,300 73.686 -2.37%
2024-06-25 0 76.10 76.15 - 76.05 76.20 22,200 1,690,415 76.145 76.10 76.15 - 76.05 76.20 22,200 76.145 0.53%
2024-06-24 0 75.70 75.65 78.95 71.05 75.65 34,200 2,578,060 75.382 75.70 75.65 78.95 71.05 75.65 34,200 75.382 -4.66%
2024-06-21 0 79.40 79.40 80.90 78.40 79.40 21,300 1,678,340 78.795 79.40 79.40 80.90 78.40 79.40 21,300 78.795 2.12%
2024-06-20 0 77.75 77.75 - 77.45 78.05 26,600 2,064,060 77.596 77.75 77.75 - 77.45 78.05 26,600 77.596 -1.14%
2024-06-19 0 78.65 78.65 80.00 78.00 78.55 20,100 1,569,005 78.060 78.65 78.65 80.00 78.00 78.55 20,100 78.060 0.83%
2024-06-18 0 78.00 78.00 78.50 76.20 78.45 31,200 2,416,120 77.440 78.00 78.00 78.50 76.20 78.45 31,200 77.440 2.36%
2024-06-17 0 76.20 76.30 - 73.85 76.60 25,600 1,934,855 75.580 76.20 76.30 - 73.85 76.60 25,600 75.580 -0.85%
2024-06-14 0 76.85 76.60 79.00 76.80 76.85 20,700 1,590,785 76.850 76.85 76.60 79.00 76.80 76.85 20,700 76.850 0.00%
2024-06-13 0 76.85 76.50 76.85 76.45 78.60 13,800 1,060,600 76.855 76.85 76.50 76.85 76.45 78.60 13,800 76.855 -2.60%
2024-06-12 0 78.90 78.90 80.00 78.60 81.50 25,200 2,028,305 80.488 78.90 78.90 80.00 78.60 81.50 25,200 80.488 -4.42%
2024-06-11 0 82.55 82.15 - 82.00 82.85 21,800 1,791,625 82.185 82.55 82.15 - 82.00 82.85 21,800 82.185 -2.19%
2024-06-07 0 84.40 84.30 84.40 83.55 84.80 57,800 4,869,680 84.251 84.40 84.30 84.40 83.55 84.80 57,800 84.251 1.69%
2024-06-06 0 83.00 83.00 - 80.55 83.00 27,900 2,281,430 81.772 83.00 83.00 - 80.55 83.00 27,900 81.772 3.75%
2024-06-05 0 80.00 80.00 - 78.65 83.25 21,000 1,699,660 80.936 80.00 80.00 - 78.65 83.25 21,000 80.936 -2.85%
2024-06-04 0 82.35 82.35 83.50 82.00 83.50 25,400 2,095,590 82.504 82.35 82.35 83.50 82.00 83.50 25,400 82.504 0.43%
2024-06-03 0 82.00 82.00 83.10 81.80 83.10 21,100 1,729,550 81.969 82.00 82.00 83.10 81.80 83.10 21,100 81.969 1.99%
2024-05-31 0 80.40 80.00 80.50 80.45 81.50 22,401 1,805,151 80.584 80.40 80.00 80.50 80.45 81.50 22,401 80.584 2.62%
2024-05-30 0 78.35 77.90 78.40 78.35 80.00 14,500 1,138,195 78.496 78.35 77.90 78.40 78.35 80.00 14,500 78.496 -3.27%
2024-05-29 0 81.00 80.00 81.00 80.75 82.20 38,800 3,151,620 81.227 81.00 80.00 81.00 80.75 82.20 38,800 81.227 -8.47%
2024-05-28 0 88.50 81.45 88.50 81.20 88.50 64,800 5,392,800 83.222 88.50 81.45 88.50 81.20 88.50 64,800 83.222 8.99%
2024-05-27 0 81.20 81.20 - 79.30 81.20 33,600 2,706,095 80.539 81.20 81.20 - 79.30 81.20 33,600 80.539 1.44%
2024-05-24 0 80.05 80.00 80.05 79.80 83.45 17,800 1,434,550 80.593 80.05 80.00 80.05 79.80 83.45 17,800 80.593 -6.21%
2024-05-23 0 85.35 85.30 85.80 84.45 86.10 24,900 2,110,405 84.755 85.35 85.30 85.80 84.45 86.10 24,900 84.755 3.45%
2024-05-22 0 82.50 82.50 - 80.05 85.20 22,600 1,870,885 82.783 82.50 82.50 - 80.05 85.20 22,600 82.783 -6.62%
2024-05-21 0 88.35 88.20 88.40 86.35 88.40 28,900 2,527,725 87.465 88.35 88.20 88.40 86.35 88.40 28,900 87.465 4.93%
2024-05-20 0 84.20 84.20 84.75 83.55 84.55 20,800 1,741,920 83.746 84.20 84.20 84.75 83.55 84.55 20,800 83.746 -0.36%
2024-05-17 0 84.50 83.90 84.50 82.85 85.55 21,700 1,820,030 83.872 84.50 83.90 84.50 82.85 85.55 21,700 83.872 1.02%
2024-05-16 0 83.65 83.40 83.70 82.50 84.10 24,700 2,051,455 83.055 83.65 83.40 83.70 82.50 84.10 24,700 83.055 3.85%
2024-05-14 0 80.55 80.55 80.80 80.00 80.85 20,500 1,646,580 80.321 80.55 80.55 80.80 80.00 80.85 20,500 80.321 0.81%
2024-05-13 0 79.90 80.00 - 78.00 79.95 21,600 1,719,620 79.612 79.90 80.00 - 78.00 79.95 21,600 79.612 2.44%
2024-05-10 0 78.00 78.00 - 77.50 78.00 24,100 1,874,050 77.761 78.00 78.00 - 77.50 78.00 24,100 77.761 -0.64%
2024-05-09 0 78.50 78.50 79.40 76.80 78.50 36,600 2,847,755 77.808 78.50 78.50 79.40 76.80 78.50 36,600 77.808 1.95%
2024-05-08 0 77.00 77.00 77.80 77.10 78.20 20,900 1,614,060 77.228 77.00 77.00 77.80 77.10 78.20 20,900 77.228 -0.39%
2024-05-07 0 77.30 77.15 78.15 76.65 78.35 34,200 2,639,265 77.172 77.30 77.15 78.15 76.65 78.35 34,200 77.171 0.32%
2024-05-06 0 77.05 77.05 - 76.75 77.05 20,000 1,536,290 76.815 77.05 77.05 - 76.75 77.05 20,000 76.815 0.39%
2024-05-03 0 76.75 77.00 - 76.50 76.75 20,000 1,533,845 76.692 76.75 77.00 - 76.50 76.75 20,000 76.692 0.46%
2024-05-02 0 76.40 76.40 - 76.40 76.45 20,100 1,535,760 76.406 76.40 76.40 - 76.40 76.45 20,100 76.406 -0.33%
2024-04-30 0 76.65 76.65 - 76.55 76.70 20,600 1,578,575 76.630 76.65 76.65 - 76.55 76.70 20,600 76.630 0.00%
2024-04-29 0 76.65 76.65 - 73.50 76.95 27,500 2,093,935 76.143 76.65 76.65 - 73.50 76.95 27,500 76.143 4.29%
2024-04-26 0 73.50 73.50 74.30 72.15 73.90 20,200 1,483,725 73.452 73.50 73.50 74.30 72.15 73.90 20,200 73.452 3.30%
2024-04-25 0 71.15 71.15 - 71.00 71.50 20,000 1,426,540 71.327 71.15 71.15 - 71.00 71.50 20,000 71.327 -2.40%
2024-04-24 0 72.90 72.90 - 71.50 73.95 21,000 1,527,185 72.723 72.90 72.90 - 71.50 73.95 21,000 72.723 3.40%
2024-04-23 0 70.50 69.15 70.50 68.75 70.50 20,100 1,391,855 69.247 70.50 69.15 70.50 68.75 70.50 20,100 69.247 4.06%
2024-04-22 0 67.75 67.75 68.35 67.65 67.90 22,200 1,503,990 67.747 67.75 67.75 68.35 67.65 67.90 22,200 67.747 -1.81%
2024-04-19 0 69.00 - 69.85 69.00 69.00 400 27,600 69.000 69.00 - 69.85 69.00 69.00 400 69.000 -4.50%
2024-04-18 0 72.25 - 72.25 - - 0 0 - 72.25 - 72.25 - - 0 - -1.43%
2024-04-17 0 73.30 - 73.30 72.80 73.35 6,000 438,940 73.157 73.30 - 73.30 72.80 73.35 6,000 73.157 -0.27%
2024-04-16 0 73.50 65.00 73.50 - - 0 0 - 73.50 65.00 73.50 - - 0 - -0.68%
2024-04-15 0 74.00 70.60 74.00 - - 0 0 - 74.00 70.60 74.00 - - 0 - -1.33%
2024-04-12 0 75.00 69.20 75.55 75.00 75.00 200 15,000 75.000 75.00 69.20 75.55 75.00 75.00 200 75.000 -2.28%
2024-04-11 0 76.75 73.85 76.75 - - 0 0 - 76.75 73.85 76.75 - - 0 - 0.00%
2024-04-10 0 76.75 75.20 - 74.90 76.75 18,500 1,399,655 75.657 76.75 75.20 - 74.90 76.75 18,500 75.657 2.20%
2024-04-09 0 75.10 75.10 75.80 74.00 75.10 14,000 1,045,405 74.672 75.10 75.10 75.80 74.00 75.10 14,000 74.672 4.45%
2024-04-08 0 71.90 71.90 - 70.50 72.05 22,500 1,608,990 71.511 71.90 71.90 - 70.50 72.05 22,500 71.511 1.27%
2024-04-05 0 71.00 71.00 - 71.00 71.00 1,200 84,200 70.167 71.00 71.00 - 71.00 71.00 1,200 70.167 -0.14%
2024-04-03 0 71.10 67.85 72.00 - - 0 0 - 71.10 67.85 72.00 - - 0 - 0.00%
2024-04-02 0 71.10 70.05 71.00 71.10 72.00 12,800 915,415 71.517 71.10 70.05 71.00 71.10 72.00 12,800 71.517 -0.07%
2024-03-28 0 71.15 70.10 71.15 69.00 71.30 24,000 1,695,930 70.664 71.15 70.10 71.15 69.00 71.30 24,000 70.664 3.12%
2024-03-27 0 69.00 69.00 69.65 68.30 69.00 21,500 1,472,650 68.495 69.00 69.00 69.65 68.30 69.00 21,500 68.495 -0.93%
2024-03-26 0 69.65 69.65 70.00 69.00 70.00 29,000 2,014,930 69.480 69.65 69.65 70.00 69.00 70.00 29,000 69.480 -1.97%
2024-03-25 0 71.05 71.00 71.10 70.95 71.10 27,828 1,975,485 70.989 71.05 71.00 71.10 70.95 71.10 27,828 70.989 1.50%
2024-03-22 0 70.00 69.50 70.00 69.45 71.55 13,800 970,530 70.328 70.00 69.50 70.00 69.45 71.55 13,800 70.328 -5.21%
2024-03-21 0 73.85 73.50 75.50 72.50 73.90 17,300 1,275,810 73.746 73.85 73.50 75.50 72.50 73.90 17,300 73.746 3.21%
2024-03-20 0 71.55 71.35 71.75 71.45 71.95 16,300 1,166,635 71.573 71.55 71.35 71.75 71.45 71.95 16,300 71.573 0.49%
2024-03-19 0 71.20 70.85 - 70.50 71.50 14,400 1,022,870 71.033 71.20 70.85 - 70.50 71.50 14,400 71.033 -1.11%
2024-03-18 0 72.00 72.00 73.00 70.00 73.00 14,600 1,053,230 72.139 72.00 72.00 73.00 70.00 73.00 14,600 72.139 -1.44%
2024-03-15 0 73.05 73.05 73.90 71.00 73.05 15,100 1,073,410 71.087 73.05 73.05 73.90 71.00 73.05 15,100 71.087 -6.11%
2024-03-14 0 77.80 70.00 77.80 - - 0 0 - 77.80 70.00 77.80 - - 0 - -0.89%
2024-03-13 0 78.50 76.50 78.50 77.00 78.50 1,700 133,300 78.412 78.50 76.50 78.50 77.00 78.50 1,700 78.412 20.77%
2024-03-12 0 65.00 65.00 68.25 65.00 65.00 100 6,500 65.000 65.00 65.00 68.25 65.00 65.00 100 65.000 9.24%
2024-03-11 0 59.50 57.05 57.75 - - 0 0 - 59.50 57.05 57.75 - - 0 - 0.00%
2024-03-08 0 59.50 58.25 62.45 - - 0 0 - 59.50 58.25 62.45 - - 0 - 2.32%
2024-03-07 0 58.15 58.15 - 58.00 58.20 500 29,045 58.090 58.15 58.15 - 58.00 58.20 500 58.090 1.13%
2024-03-06 0 57.50 56.70 61.70 - - 0 0 - 57.50 56.70 61.70 - - 0 - 0.00%
2024-03-05 0 57.50 54.05 58.70 - - 0 0 - 57.50 54.05 58.70 - - 0 - 0.00%
2024-03-04 0 57.50 57.50 58.70 54.00 57.50 6,300 341,270 54.170 57.50 57.50 58.70 54.00 57.50 6,300 54.170 2.04%
2024-03-01 0 56.35 54.05 - - - 0 0 - 56.35 54.05 - - - 0 - 0.00%
2024-02-29 0 56.35 58.00 - - - 0 0 - 56.35 58.00 - - - 0 - 0.00%
2024-02-28 0 56.35 53.40 - - - 0 0 - 56.35 53.40 - - - 0 - 0.00%
2024-02-27 0 56.35 54.05 - - - 0 0 - 56.35 54.05 - - - 0 - 0.00%
2024-02-26 0 56.35 - - - - 0 0 - 56.35 - - - - 0 - 0.00%
2024-02-23 0 56.35 - - - - 0 0 - 56.35 - - - - 0 - 0.00%
2024-02-22 0 56.35 51.35 - - - 0 0 - 56.35 51.35 - - - 0 - 0.00%
2024-02-21 0 56.35 51.35 - - - 0 0 - 56.35 51.35 - - - 0 - 0.00%
2024-02-20 0 56.35 53.40 - - - 0 0 - 56.35 53.40 - - - 0 - 0.00%
2024-02-19 0 56.35 53.40 - - - 0 0 - 56.35 53.40 - - - 0 - 0.00%
2024-02-16 0 56.35 53.40 - - - 0 0 - 56.35 53.40 - - - 0 - 0.00%
2024-02-15 0 56.35 52.85 - - - 0 0 - 56.35 52.85 - - - 0 - 0.00%
2024-02-14 0 56.35 49.00 - - - 0 0 - 56.35 49.00 - - - 0 - 0.00%
2024-02-09 0 56.35 50.95 56.35 - - 0 0 - 56.35 50.95 56.35 - - 0 - -1.05%
2024-02-08 0 56.95 51.05 - - - 0 0 - 56.95 51.05 - - - 0 - 0.00%
2024-02-07 0 56.95 50.95 - - - 0 0 - 56.95 50.95 - - - 0 - 0.00%
2024-02-06 0 56.95 49.00 56.95 56.85 56.95 600 34,140 56.900 56.95 49.00 56.95 56.85 56.95 600 56.900 5.07%
2024-02-05 0 54.20 52.75 54.25 54.20 54.20 300 16,260 54.200 54.20 52.75 54.25 54.20 54.20 300 54.200 5.14%
2024-02-02 0 51.55 51.50 52.65 51.00 51.55 400 20,555 51.388 51.55 51.50 52.65 51.00 51.55 400 51.388 -5.76%
2024-02-01 0 54.70 50.35 57.00 54.70 54.75 200 10,945 54.725 54.70 50.35 57.00 54.70 54.75 200 54.725 7.89%
2024-01-31 0 50.70 51.00 51.95 50.70 51.60 6,600 338,220 51.246 50.70 51.00 51.95 50.70 51.60 6,600 51.245 -4.34%
2024-01-30 0 53.00 53.00 54.45 53.00 53.00 200 10,600 53.000 53.00 53.00 54.45 53.00 53.00 200 53.000 -1.21%
2024-01-29 0 53.65 - 54.00 53.65 53.65 100 5,365 53.650 53.65 - 54.00 53.65 53.65 100 53.650 5.92%
2024-01-26 0 50.65 - 54.80 50.65 50.65 200 10,130 50.650 50.65 - 54.80 50.65 50.65 200 50.650 -0.69%
2024-01-25 0 51.00 51.00 53.00 51.00 51.00 300 15,300 51.000 51.00 51.00 53.00 51.00 51.00 300 51.000 -1.64%
2024-01-24 0 51.85 52.50 53.60 51.85 51.85 500 25,925 51.850 51.85 52.50 53.60 51.85 51.85 500 51.850 1.67%
2024-01-23 0 51.00 51.00 - 51.00 51.00 300 15,300 51.000 51.00 51.00 - 51.00 51.00 300 51.000 -1.92%
2024-01-22 0 52.00 - 49.55 - - 0 0 - 52.00 - 49.55 - - 0 - -3.70%
2024-01-19 0 54.00 52.15 53.20 - - 0 0 - 54.00 52.15 53.20 - - 0 - -1.82%
2024-01-18 0 55.00 53.10 54.20 - - 0 0 - 55.00 53.10 54.20 - - 0 - -1.79%
2024-01-17 0 56.00 - 56.00 - - 0 0 - 56.00 - 56.00 - - 0 - -3.53%
2024-01-16 0 58.05 - - - - 0 0 - 58.05 - - - - 0 - 0.00%
2024-01-15 0 58.05 - - - - 0 0 - 58.05 - - - - 0 - 0.00%
2024-01-12 0 58.05 55.90 58.50 - - 0 0 - 58.05 55.90 58.50 - - 0 - 0.00%
2024-01-11 0 58.05 55.85 58.50 58.05 58.05 600 34,830 58.050 58.05 55.85 58.50 58.05 58.05 600 58.050 0.00%
2024-01-10 0 58.05 55.85 58.05 - - 0 0 - 58.05 55.85 58.05 - - 0 - -0.09%
2024-01-09 0 58.10 55.90 58.50 - - 0 0 - 58.10 55.90 58.50 - - 0 - 0.00%
2024-01-08 0 58.10 - 58.10 - - 0 0 - 58.10 - 58.10 - - 0 - -0.17%
2024-01-05 0 58.20 57.65 58.25 58.20 58.60 12,600 734,490 58.293 58.20 57.65 58.25 58.20 58.60 12,600 58.293 -1.36%
2024-01-04 0 59.00 58.80 60.20 57.00 59.00 14,000 808,175 57.727 59.00 58.80 60.20 57.00 59.00 14,000 57.727 2.61%
2024-01-03 0 57.50 56.25 58.00 55.90 57.50 2,200 123,830 56.286 57.50 56.25 58.00 55.90 57.50 2,200 56.286 2.86%
2024-01-02 0 55.90 55.90 - 55.85 55.85 100 5,585 55.850 55.90 55.90 - 55.85 55.85 100 55.850 -3.37%
2023-12-29 0 57.85 50.85 - - - 0 0 - 57.85 50.85 - - - 0 - 0.00%
2023-12-28 0 57.85 57.85 - - - 0 0 - 57.85 57.85 - - - 0 - 0.00%
2023-12-27 0 57.85 57.85 - - - 0 0 - 57.85 57.85 - - - 0 - 0.00%
2023-12-22 0 57.85 - - - - 0 0 - 57.85 - - - - 0 - 0.00%
2023-12-21 0 57.85 - - - - 0 0 - 57.85 - - - - 0 - 0.00%
2023-12-20 0 57.85 - - - - 0 0 - 57.85 - - - - 0 - 0.00%
2023-12-19 0 57.85 - - 57.85 57.85 200 11,570 57.850 57.85 - - 57.85 57.85 200 57.850 0.00%
2023-12-18 0 57.85 - - 57.85 57.85 200 11,570 57.850 57.85 - - 57.85 57.85 200 57.850 0.00%
2023-12-15 0 57.85 - - - - 0 0 - 57.85 - - - - 0 - 0.00%
2023-12-14 0 57.85 52.50 - 57.85 57.85 300 17,355 57.850 57.85 52.50 - 57.85 57.85 300 57.850 0.00%
2023-12-13 0 57.85 57.85 - - - 100 5,780 57.800 57.85 57.85 - - - 100 57.800 0.09%
2023-12-12 0 57.80 - 57.80 - - 0 0 - 57.80 - 57.80 - - 0 - 0.00%
2023-12-11 0 57.80 - 57.80 - - 0 0 - 57.80 - 57.80 - - 0 - -0.52%
2023-12-08 0 58.10 - - - - 0 0 - 58.10 - - - - 0 - 1.13%
2023-12-07 0 57.45 - - - - 0 0 - 57.45 - - - - 0 - 0.00%
2023-12-06 0 57.45 55.75 - - - 0 0 - 57.45 55.75 - - - 0 - 0.00%
2023-12-05 0 57.45 - 55.75 - - 0 0 - 57.45 - 55.75 - - 0 - -1.03%
2023-12-04 0 58.05 58.05 - - - 0 0 - 58.05 58.05 - - - 0 - 1.14%
2023-12-01 0 58.10 58.10 - - - 0 0 - 57.40 57.40 - - - 0 - 0.09%
2023-11-30 0 58.05 - - - - 0 0 - 57.35 - - - - 0 - 0.00%
2023-11-29 0 58.05 - - - - 0 0 - 57.35 - - - - 0 - 0.00%
2023-11-28 0 58.05 - - - - 0 0 - 57.35 - - - - 0 - 0.00%
2023-11-27 0 58.05 - - - - 0 0 - 57.35 - - - - 0 - 0.00%
2023-11-24 0 58.05 58.00 - - - 0 0 - 57.35 57.30 - - - 0 - 0.00%
2023-11-23 0 58.05 58.05 - - - 0 0 - 57.35 57.35 - - - 0 - 0.00%
2023-11-22 0 58.05 56.95 - - - 0 0 - 57.35 56.26 - - - 0 - 0.00%
2023-11-21 0 58.05 57.05 - - - 0 0 - 57.35 56.36 - - - 0 - 0.00%
2023-11-20 0 58.05 57.05 - - - 0 0 - 57.35 56.36 - - - 0 - 0.00%
2023-11-17 0 58.05 57.00 - - - 0 0 - 57.35 56.31 - - - 0 - 0.00%
2023-11-16 0 58.05 58.05 - - - 0 0 - 57.35 57.35 - - - 0 - 0.09%
2023-11-15 0 58.00 58.00 - - - 0 0 - 57.30 57.30 - - - 0 - 0.09%
2023-11-14 0 57.95 - - - - 0 0 - 57.25 - - - - 0 - 0.00%
2023-11-13 0 57.95 - - - - 0 0 - 57.25 - - - - 0 - 0.00%
2023-11-10 0 57.95 - - - - 0 0 - 57.25 - - - - 0 - 0.00%
2023-11-09 0 57.95 - - - - 0 0 - 57.25 - - - - 0 - 0.00%
2023-11-08 0 57.95 55.95 - - - 0 0 - 57.25 55.27 - - - 0 - 0.00%
2023-11-07 0 57.95 56.75 - - - 0 0 - 57.25 56.06 - - - 0 - 0.00%
2023-11-06 0 57.95 57.95 - 57.95 57.95 100 5,795 57.950 57.25 57.25 - 57.25 57.25 101 57.249 0.00%
2023-11-03 0 57.95 - - - - 0 0 - 57.25 - - - - 0 - 0.00%
2023-11-02 0 57.95 - 59.50 - - 0 0 - 57.25 - 58.78 - - 0 - 0.00%
2023-11-01 0 57.95 - - - - 0 0 - 57.25 - - - - 0 - 0.00%
2023-10-31 0 57.95 - - - - 0 0 - 57.25 - - - - 0 - 0.00%
2023-10-30 0 57.95 - - - - 0 0 - 57.25 - - - - 0 - 0.00%
2023-10-27 0 57.95 - 57.95 - - 0 0 - 57.25 - 57.25 - - 0 - 0.00%
2023-10-26 0 57.95 - - - - 0 0 - 57.25 - - - - 0 - 0.00%
2023-10-25 0 57.95 - - - - 0 0 - 57.25 - - - - 0 - 0.00%
2023-10-24 0 57.95 - - - - 0 0 - 57.25 - - - - 0 - 0.00%
2023-10-20 0 57.95 56.05 - - - 0 0 - 57.25 55.37 - - - 0 - 0.00%
2023-10-19 0 57.95 - - - - 0 0 - 57.25 - - - - 0 - 0.00%
2023-10-18 0 57.95 57.00 - - - 0 0 - 57.25 56.31 - - - 0 - 0.00%
2023-10-17 0 57.95 56.95 - - - 0 0 - 57.25 56.26 - - - 0 - 0.00%
2023-10-16 0 57.95 57.95 - 57.95 57.95 100 5,795 57.950 57.25 57.25 - 57.25 57.25 101 57.249 0.00%
2023-10-13 0 57.95 56.95 - - - 0 0 - 57.25 56.26 - - - 0 - 0.00%
2023-10-12 0 57.95 57.95 - - - 0 0 - 57.25 57.25 - - - 0 - 0.00%
2023-10-11 0 57.95 57.95 - - - 0 0 - 57.25 57.25 - - - 0 - 0.00%
2023-10-10 0 57.95 56.00 - 57.95 58.00 200 11,595 57.975 57.25 55.32 - 57.25 57.30 202 57.274 -0.09%
2023-10-09 0 58.00 56.80 - - - 0 0 - 57.30 56.11 - - - 0 - 0.00%
2023-10-06 0 58.00 56.75 - - - 0 0 - 57.30 56.06 - - - 0 - 0.00%
2023-10-05 0 58.00 56.00 58.00 - - 0 0 - 57.30 55.32 57.30 - - 0 - 0.00%
2023-10-04 0 58.00 - - - - 0 0 - 57.30 - - - - 0 - 0.00%
2023-10-03 0 58.00 - - - - 0 0 - 57.30 - - - - 0 - 0.00%
2023-09-29 0 58.00 - - - - 0 0 - 57.30 - - - - 0 - 0.00%
2023-09-28 0 58.00 - - - - 0 0 - 57.30 - - - - 0 - 0.00%
2023-09-27 0 58.00 - - - - 0 0 - 57.30 - - - - 0 - 0.00%
2023-09-26 0 58.00 - - - - 0 0 - 57.30 - - - - 0 - 0.00%
2023-09-25 0 58.00 - - - - 0 0 - 57.30 - - - - 0 - 0.00%
2023-09-22 0 58.00 - - 58.00 58.00 400 23,200 58.000 57.30 - - 57.30 57.30 405 57.298 0.87%
2023-09-21 0 57.50 - 58.00 - - 0 0 - 56.80 - 57.30 - - 0 - 0.00%
2023-09-20 0 57.50 57.50 - - - 0 0 - 56.80 56.80 - - - 0 - 0.00%
2023-09-19 0 57.50 - 60.00 - - 500 28,600 57.200 56.80 - 59.27 - - 506 56.508 0.00%
2023-09-18 0 57.50 57.20 - - - 0 0 - 56.80 56.51 - - - 0 - 0.00%
2023-09-15 0 57.50 57.20 - - - 0 0 - 56.80 56.51 - - - 0 - 0.00%
2023-09-14 0 57.50 58.20 59.95 - - 0 0 - 56.80 57.50 59.22 - - 0 - 0.00%
2023-09-13 0 57.50 57.20 58.00 - - 0 0 - 56.80 56.51 57.30 - - 0 - 0.00%
2023-09-12 0 57.50 57.20 - - - 0 0 - 56.80 56.51 - - - 0 - 0.00%
2023-09-11 0 57.50 57.20 - - - 0 0 - 56.80 56.51 - - - 0 - 0.00%
2023-09-07 0 57.50 57.20 59.50 57.50 57.50 100 5,750 57.500 56.80 56.51 58.78 56.80 56.80 101 56.804 0.00%
2023-09-06 0 57.50 57.20 - - - 0 0 - 56.80 56.51 - - - 0 - 0.00%
2023-09-05 0 57.50 57.20 - - - 0 0 - 56.80 56.51 - - - 0 - 0.00%
2023-09-04 0 57.50 57.50 - - - 0 0 - 56.80 56.80 - - - 0 - 0.26%
2023-08-31 0 57.35 57.20 - - - 0 0 - 56.66 56.51 - - - 0 - 0.00%
2023-08-30 0 57.35 57.20 57.80 58.20 58.20 200 11,640 58.200 56.66 56.51 57.10 57.50 57.50 202 57.496 -1.38%
2023-08-29 0 58.15 57.20 60.00 - - 0 0 - 57.45 56.51 59.27 - - 0 - 0.00%
2023-08-28 0 58.15 57.20 59.00 60.00 60.00 100 6,000 60.000 57.45 56.51 58.29 59.27 59.27 101 59.274 -3.08%
2023-08-25 0 60.00 57.20 60.00 - - 0 0 - 59.27 56.51 59.27 - - 0 - 0.00%
2023-08-24 0 60.00 - 60.00 - - 0 0 - 59.27 - 59.27 - - 0 - 0.00%
2023-08-23 0 60.00 - 60.00 - - 0 0 - 59.27 - 59.27 - - 0 - 0.00%
2023-08-22 0 60.00 - 60.00 - - 0 0 - 59.27 - 59.27 - - 0 - 0.00%
2023-08-21 0 60.00 - 60.00 - - 0 0 - 59.27 - 59.27 - - 0 - 0.00%
2023-08-18 0 60.00 - 63.00 - - 0 0 - 59.27 - 62.24 - - 0 - 0.00%
2023-08-17 0 60.00 - - - - 0 0 - 59.27 - - - - 0 - 0.00%
2023-08-16 0 60.00 - 68.00 - - 0 0 - 59.27 - 67.18 - - 0 - 0.00%
2023-08-15 0 60.00 - 68.00 - - 0 0 - 59.27 - 67.18 - - 0 - 0.00%
2023-08-14 0 60.00 - 68.00 - - 0 0 - 59.27 - 67.18 - - 0 - 0.00%
2023-08-11 0 60.00 57.00 - - - 0 0 - 59.27 56.31 - - - 0 - 0.00%
2023-08-10 0 60.00 57.00 - - - 0 0 - 59.27 56.31 - - - 0 - 0.00%
2023-08-09 0 60.00 57.00 62.00 - - 0 0 - 59.27 56.31 61.25 - - 0 - 0.00%
2023-08-08 0 60.00 - - 60.00 60.00 600 36,000 60.000 59.27 - - 59.27 59.27 607 59.274 0.00%
2023-08-07 0 60.00 57.00 - - - 0 0 - 59.27 56.31 - - - 0 - 0.00%
2023-08-04 0 60.00 60.00 - 60.00 60.00 400 24,000 60.000 59.27 59.27 - 59.27 59.27 405 59.274 0.00%
2023-08-03 0 60.00 57.05 - - - 0 0 - 59.27 56.36 - - - 0 - 0.00%
2023-08-02 0 60.00 60.00 - - - 0 0 - 59.27 59.27 - - - 0 - 2.13%
2023-08-01 0 58.75 58.75 - - - 0 0 - 58.04 58.04 - - - 0 - 0.00%
2023-07-31 0 58.75 58.75 - - - 0 0 - 58.04 58.04 - - - 0 - 0.95%
2023-07-28 0 58.20 58.20 - - - 0 0 - 57.50 57.50 - - - 0 - 0.00%
2023-07-27 0 58.20 58.20 - - - 0 0 - 57.50 57.50 - - - 0 - 0.00%
2023-07-26 0 58.20 56.05 - - - 0 0 - 57.50 55.37 - - - 0 - 0.00%
2023-07-25 0 58.20 58.20 - - - 0 0 - 57.50 57.50 - - - 0 - 0.00%
2023-07-24 0 58.20 56.00 - - - 0 0 - 57.50 55.32 - - - 0 - 0.00%
2023-07-21 0 58.20 56.05 - - - 0 0 - 57.50 55.37 - - - 0 - 0.00%
2023-07-20 0 58.20 56.05 - - - 0 0 - 57.50 55.37 - - - 0 - 0.00%
2023-07-19 0 58.20 56.00 - - - 0 0 - 57.50 55.32 - - - 0 - 0.00%
2023-07-18 0 58.20 56.10 - - - 0 0 - 57.50 55.42 - - - 0 - 0.00%
2023-07-14 0 58.20 58.20 - - - 0 0 - 57.50 57.50 - - - 0 - 0.26%
2023-07-13 0 58.05 58.05 - - - 0 0 - 57.35 57.35 - - - 0 - 2.02%
2023-07-12 0 56.90 56.00 - - - 0 0 - 56.21 55.32 - - - 0 - 0.00%
2023-07-11 0 56.90 56.90 - 56.90 56.90 200 11,380 56.900 56.21 56.21 - 56.21 56.21 202 56.212 -0.35%
2023-07-10 0 57.10 56.15 - - - 0 0 - 56.41 55.47 - - - 0 - 0.00%
2023-07-07 0 57.10 - 57.10 - - 0 0 - 56.41 - 56.41 - - 0 - 0.00%
2023-07-06 0 57.10 - 57.10 - - 0 0 - 56.41 - 56.41 - - 0 - 0.00%
2023-07-05 0 57.10 56.05 - - - 0 0 - 56.41 55.37 - - - 0 - 0.00%
2023-07-04 0 57.10 56.00 - - - 0 0 - 56.41 55.32 - - - 0 - 0.00%
2023-07-03 0 57.10 - - - - 0 0 - 56.41 - - - - 0 - 0.00%
2023-06-30 0 57.10 - - - - 0 0 - 56.41 - - - - 0 - 0.00%
2023-06-29 0 57.10 54.10 - - - 0 0 - 56.41 53.45 - - - 0 - 0.00%
2023-06-28 0 57.10 - - - - 0 0 - 56.41 - - - - 0 - 0.00%
2023-06-27 0 57.10 57.10 - 57.00 57.00 500 28,500 57.000 56.41 56.41 - 56.31 56.31 506 56.310 0.18%
2023-06-26 0 57.00 57.00 - - - 0 0 - 56.31 56.31 - - - 0 - 0.00%
2023-06-23 0 57.00 56.00 - 57.00 60.65 200 11,765 58.825 56.31 55.32 - 56.31 59.92 202 58.113 -6.25%
2023-06-21 0 60.80 60.80 - 60.25 60.25 100 6,025 60.250 60.06 60.06 - 59.52 59.52 101 59.521 -3.49%
2023-06-20 0 63.00 60.35 64.30 - - 0 0 - 62.24 59.62 63.52 - - 0 - 0.00%
2023-06-19 0 63.00 - - - - 0 0 - 62.24 - - - - 0 - 0.00%
2023-06-16 0 63.00 63.00 64.20 - - 100 6,245 62.450 62.24 62.24 63.42 - - 101 61.694 0.88%
2023-06-15 0 62.45 59.00 - 62.45 62.45 100 6,245 62.450 61.69 58.29 - 61.69 61.69 101 61.694 0.00%
2023-06-14 0 62.45 62.45 62.50 62.45 62.45 100 6,245 62.450 61.69 61.69 61.74 61.69 61.69 101 61.694 -3.92%
2023-06-13 0 65.00 56.00 - - - 0 0 - 64.21 55.32 - - - 0 - 0.00%
2023-06-12 0 65.00 56.00 - - - 0 0 - 64.21 55.32 - - - 0 - 0.00%
2023-06-09 0 65.00 56.00 - - - 0 0 - 64.21 55.32 - - - 0 - 0.00%
2023-06-08 0 65.00 56.00 - - - 0 0 - 64.21 55.32 - - - 0 - 0.00%
2023-06-07 0 65.00 - 65.00 66.00 66.00 100 6,600 66.000 64.21 - 64.21 65.20 65.20 101 65.201 -1.52%
2023-06-06 0 66.00 - 66.00 - - 0 0 - 65.20 - 65.20 - - 0 - -5.58%
2023-06-05 0 69.90 - - - - 0 0 - 69.05 - - - - 0 - 0.00%
2023-06-02 0 69.90 - 70.00 - - 0 0 - 69.05 - 69.15 - - 0 - 0.00%
2023-06-01 0 69.90 - - - - 0 0 - 69.05 - - - - 0 - 0.00%
2023-05-31 0 69.90 - - - - 0 0 - 69.05 - - - - 0 - 0.00%
2023-05-30 0 69.90 - 69.90 - - 0 0 - 69.05 - 69.05 - - 0 - 0.00%
2023-05-29 0 69.90 - - 69.90 69.90 100 6,990 69.900 69.05 - - 69.05 69.05 101 69.054 0.00%
2023-05-25 0 69.90 - 70.00 - - 0 0 - 69.05 - 69.15 - - 0 - 0.00%
2023-05-24 0 69.90 69.85 - - - 0 0 - 69.05 69.00 - - - 0 - 0.00%
2023-05-23 0 69.90 - - 69.90 69.90 100 6,990 69.900 69.05 - - 69.05 69.05 101 69.054 0.00%
2023-05-22 0 69.90 - - - - 0 0 - 69.05 - - - - 0 - 0.00%
2023-05-19 0 69.90 - - - - 0 0 - 69.05 - - - - 0 - 0.00%
2023-05-18 0 69.90 66.00 - - - 0 0 - 69.05 65.20 - - - 0 - 0.00%
2023-05-17 0 69.90 69.00 - 69.90 70.50 1,962 137,485 70.074 69.05 68.17 - 69.05 69.65 1,986 69.226 -0.85%
2023-05-16 0 70.50 - 70.50 - - 0 0 - 69.65 - 69.65 - - 0 - -2.08%
2023-05-15 0 72.00 - 72.00 - - 0 0 - 71.13 - 71.13 - - 0 - -2.70%
2023-05-12 0 74.00 - - - - 0 0 - 73.10 - - - - 0 - 0.00%
2023-05-11 0 74.00 - 74.50 - - 0 0 - 73.10 - 73.60 - - 0 - 0.00%
2023-05-10 0 74.00 - - - - 0 0 - 73.10 - - - - 0 - 0.00%
2023-05-09 0 74.00 - - - - 0 0 - 73.10 - - - - 0 - 0.00%
2023-05-08 0 74.00 - 74.00 - - 0 0 - 73.10 - 73.10 - - 0 - -0.67%
2023-05-05 0 74.50 - - - - 0 0 - 73.60 - - - - 0 - 0.00%
2023-05-04 0 74.50 - - - - 0 0 - 73.60 - - - - 0 - 0.00%
2023-05-03 0 74.50 - 75.00 - - 0 0 - 73.60 - 74.09 - - 0 - 0.00%
2023-05-02 0 74.50 - - - - 0 0 - 73.60 - - - - 0 - 0.00%
2023-04-28 0 74.50 57.60 - - - 0 0 - 73.60 56.90 - - - 0 - 0.00%
2023-04-27 0 74.50 - - - - 0 0 - 73.60 - - - - 0 - 0.00%
2023-04-26 0 74.50 - - - - 0 0 - 73.60 - - - - 0 - 0.00%
2023-04-25 0 74.50 - - - - 0 0 - 73.60 - - - - 0 - 0.00%
2023-04-24 0 74.50 - - - - 0 0 - 73.60 - - - - 0 - 0.00%
2023-04-21 0 74.50 - - - - 0 0 - 73.60 - - - - 0 - 0.00%
2023-04-20 0 74.50 - - - - 0 0 - 73.60 - - - - 0 - 0.00%
2023-04-19 0 74.50 - - - - 0 0 - 73.60 - - - - 0 - 0.00%
2023-04-18 0 74.50 68.00 76.50 - - 0 0 - 73.60 67.18 75.57 - - 0 - 0.00%
2023-04-17 0 74.50 - - - - 0 0 - 73.60 - - - - 0 - 0.00%
2023-04-14 0 74.50 - - - - 0 0 - 73.60 - - - - 0 - 0.00%
2023-04-13 0 74.50 - - - - 0 0 - 73.60 - - - - 0 - 0.00%
2023-04-12 0 74.50 - 74.50 - - 0 0 - 73.60 - 73.60 - - 0 - 0.00%
2023-04-11 0 74.50 - 74.50 - - 0 0 - 73.60 - 73.60 - - 0 - 0.00%
2023-04-06 0 74.50 - - - - 0 0 - 73.60 - - - - 0 - 0.00%
2023-04-04 0 74.50 - - - - 0 0 - 73.60 - - - - 0 - 0.00%
2023-04-03 0 74.50 73.15 74.90 - - 0 0 - 73.60 72.26 73.99 - - 0 - 0.00%
2023-03-31 0 74.50 74.50 76.60 - - 0 0 - 73.60 73.60 75.67 - - 0 - 0.00%
2023-03-30 0 74.50 73.35 - 74.50 74.50 200 14,900 74.500 73.60 72.46 - 73.60 73.60 202 73.599 1.36%
2023-03-29 0 73.50 73.50 75.05 - - 0 0 - 72.61 72.61 74.14 - - 0 - 0.34%
2023-03-28 0 73.25 73.35 75.15 73.25 74.00 2,900 212,500 73.276 72.36 72.46 74.24 72.36 73.10 2,936 72.389 6.16%
2023-03-27 0 69.00 65.00 - 69.00 69.00 100 6,900 69.000 68.17 64.21 - 68.17 68.17 101 68.165 0.00%
2023-03-24 0 69.00 69.00 - - - 0 0 - 68.17 68.17 - - - 0 - 0.00%
2023-03-23 0 69.00 60.00 - - - 38 2,595 68.290 68.17 59.27 - - - 38 67.463 0.00%
2023-03-22 0 69.00 69.00 - - - 0 0 - 68.17 68.17 - - - 0 - 2.30%
2023-03-21 0 67.45 67.45 - - - 0 0 - 66.63 66.63 - - - 0 - 0.00%
2023-03-20 0 67.45 67.45 - 67.45 67.45 200 13,490 67.450 66.63 66.63 - 66.63 66.63 202 66.634 0.00%
2023-03-17 0 67.45 66.80 67.80 67.00 67.45 1,700 114,440 67.318 66.63 65.99 66.98 66.19 66.63 1,721 66.503 -0.07%
2023-03-16 0 67.50 67.00 68.50 67.00 67.95 900 60,695 67.439 66.68 66.19 67.67 66.19 67.13 911 66.623 -7.41%
2023-03-15 0 72.90 65.00 72.90 - - 0 0 - 72.02 64.21 72.02 - - 0 - 0.00%
2023-03-14 0 72.90 70.85 72.50 72.90 72.95 800 58,355 72.944 72.02 69.99 71.62 72.02 72.07 810 72.061 -0.14%
2023-03-13 0 73.00 72.80 73.25 72.80 73.00 3,500 254,920 72.834 72.12 71.92 72.36 71.92 72.12 3,543 71.953 0.00%
2023-03-10 0 73.00 71.15 72.90 73.00 75.00 1,700 126,400 74.353 72.12 70.29 72.02 72.12 74.09 1,721 73.453 -10.98%
2023-03-09 0 82.00 75.00 82.00 - - 0 0 - 81.01 74.09 81.01 - - 0 - -2.09%
2023-03-08 0 83.75 75.00 83.75 83.75 83.75 200 16,750 83.750 82.74 74.09 82.74 82.74 82.74 202 82.737 -0.12%
2023-03-07 0 83.85 77.00 - - - 0 0 - 82.84 76.07 - - - 0 - 0.00%
2023-03-06 0 83.85 82.90 84.55 83.85 83.85 200 16,770 83.850 82.84 81.90 83.53 82.84 82.84 202 82.836 0.00%
2023-03-03 0 83.85 82.80 - 82.80 83.85 700 58,065 82.950 82.84 81.80 - 81.80 82.84 709 81.946 1.27%
2023-03-02 0 82.80 82.80 - - - 0 0 - 81.80 81.80 - - - 0 - 0.49%
2023-03-01 0 82.40 82.80 84.45 82.40 82.40 700 56,730 81.043 81.40 81.80 83.43 81.40 81.40 709 80.062 4.50%
2023-02-28 0 78.85 78.70 79.05 78.50 85.00 9,500 759,265 79.923 77.90 77.75 78.09 77.55 83.97 9,616 78.956 -13.92%
2023-02-27 0 91.60 - 91.60 91.50 92.80 1,100 101,350 92.136 90.49 - 90.49 90.39 91.68 1,113 91.022 -1.19%
2023-02-24 0 92.70 - 92.70 - - 0 0 - 91.58 - 91.58 - - 0 - 0.00%
2023-02-23 0 92.70 - 93.00 92.70 92.70 1,000 92,700 92.700 91.58 - 91.87 91.58 91.58 1,012 91.578 0.11%
2023-02-22 0 92.60 92.60 93.00 92.50 92.65 1,300 120,335 92.565 91.48 91.48 91.87 91.38 91.53 1,316 91.445 -0.05%
2023-02-21 0 92.65 - - 92.65 92.65 400 37,060 92.650 91.53 - - 91.53 91.53 405 91.529 0.00%
2023-02-20 0 92.65 92.70 - 91.00 92.55 500 46,095 92.190 91.53 91.58 - 89.90 91.43 506 91.075 1.81%
2023-02-17 0 91.00 91.00 95.45 91.00 95.50 3,200 304,150 95.047 89.90 89.90 94.30 89.90 94.34 3,239 93.897 2.42%
2023-02-16 0 88.85 88.85 - - - 2,800 262,390 93.711 87.78 87.78 - - - 2,834 92.577 0.00%
2023-02-15 0 88.85 88.00 - 87.90 89.45 2,300 203,015 88.267 87.78 86.94 - 86.84 88.37 2,328 87.199 -1.61%
2023-02-14 0 90.30 - - - - 0 0 - 89.21 - - - - 0 - 0.00%
2023-02-13 0 90.30 - - - - 0 0 - 89.21 - - - - 0 - 0.00%
2023-02-10 0 90.30 - - 90.30 90.30 300 26,975 89.917 89.21 - - 89.21 89.21 304 88.829 1.29%
2023-02-09 0 89.15 89.50 - - - 0 0 - 88.07 88.42 - - - 0 - 0.28%
2023-02-08 0 88.90 - - - - 0 0 - 87.82 - - - - 0 - 0.00%
2023-02-07 0 88.90 - - 88.90 88.90 300 26,675 88.917 87.82 - - 87.82 87.82 304 87.841 0.00%
2023-02-06 0 88.90 - 88.90 88.00 90.00 1,700 151,370 89.041 87.82 - 87.82 86.94 88.91 1,721 87.964 -5.48%
2023-02-03 0 94.05 90.00 94.25 94.05 94.10 200 18,815 94.075 92.91 88.91 93.11 92.91 92.96 202 92.937 -3.29%
2023-02-02 0 97.25 94.40 97.10 97.80 97.85 300 29,345 97.817 96.07 93.26 95.93 96.62 96.67 304 96.633 -0.56%
2023-02-01 0 97.80 102.6 - 95.90 97.80 4,100 398,430 97.178 96.62 101.4 - 94.74 96.62 4,150 96.002 3.00%
2023-01-31 0 94.95 91.60 98.95 97.95 98.95 700 68,975 98.536 93.80 90.49 97.75 96.76 97.75 709 97.344 -1.09%
2023-01-30 0 96.00 93.45 96.35 98.95 98.95 600 59,370 98.950 94.84 92.32 95.18 97.75 97.75 607 97.753 -2.98%
2023-01-27 0 98.95 96.00 - 97.00 98.95 1,900 188,070 98.984 97.75 94.84 - 95.83 97.75 1,923 97.787 4.10%
2023-01-26 0 95.05 95.50 - - - 0 0 - 93.90 94.34 - - - 0 - 3.32%
2023-01-20 0 92.00 91.80 92.20 91.50 92.70 42,300 3,900,345 92.207 90.89 90.69 91.08 90.39 91.58 42,818 91.091 4.31%
2023-01-19 0 88.20 87.40 88.20 87.20 88.20 54,900 4,813,700 87.681 87.13 86.34 87.13 86.15 87.13 55,572 86.620 -3.87%
2023-01-18 0 91.75 90.15 91.75 91.75 92.00 6,000 551,750 91.958 90.64 89.06 90.64 90.64 90.89 6,073 90.846 0.60%
2023-01-17 0 91.20 91.20 92.20 91.20 92.20 19,200 1,764,020 91.876 90.10 90.10 91.08 90.10 91.08 19,435 90.764 -0.87%
2023-01-16 0 92.00 92.00 92.40 92.00 93.00 18,200 1,686,350 92.657 90.89 90.89 91.28 90.89 91.87 18,423 91.536 -1.60%
2023-01-13 0 93.50 93.50 94.30 92.55 93.50 73,900 6,888,520 93.214 92.37 92.37 93.16 91.43 92.37 74,805 92.086 0.54%
2023-01-12 0 93.00 93.00 93.30 93.00 93.00 1,500 139,500 93.000 91.87 91.87 92.17 91.87 91.87 1,518 91.875 -1.06%
2023-01-11 0 94.00 93.00 94.00 93.80 94.00 16,300 1,530,265 93.881 92.86 91.87 92.86 92.67 92.86 16,500 92.745 -1.62%
2023-01-10 0 95.55 - 96.00 95.55 96.00 5,800 555,450 95.767 94.39 - 94.84 94.39 94.84 5,871 94.609 2.63%
2023-01-09 0 93.10 92.40 93.10 91.80 94.20 16,200 1,508,530 93.119 91.97 91.28 91.97 90.69 93.06 16,398 91.993 4.08%
2023-01-06 0 89.45 89.30 89.45 89.30 91.95 11,100 998,415 89.947 88.37 88.22 88.37 88.22 90.84 11,236 88.859 -3.09%
2023-01-05 0 92.30 92.30 93.60 92.20 94.90 67,200 6,291,100 93.618 91.18 91.18 92.47 91.08 93.75 68,023 92.485 9.10%
2023-01-04 0 84.60 84.60 84.80 80.35 84.80 151,100 12,740,830 84.321 83.58 83.58 83.77 79.38 83.77 152,950 83.300 6.42%
2023-01-03 0 79.50 77.85 - 77.50 79.50 3,400 267,530 78.685 78.54 76.91 - 76.56 78.54 3,442 77.733 1.60%
2022-12-30 0 78.25 78.25 80.20 77.80 78.25 4,700 367,550 78.202 77.30 77.30 79.23 76.86 77.30 4,758 77.256 1.29%
2022-12-29 0 77.25 77.90 78.20 77.10 78.00 1,600 123,645 77.278 76.32 76.96 77.25 76.17 77.06 1,620 76.343 -1.40%
2022-12-28 0 78.35 77.50 78.40 77.95 78.40 26,500 2,073,820 78.257 77.40 76.56 77.45 77.01 77.45 26,825 77.311 0.45%
2022-12-23 0 78.00 78.00 78.25 76.00 78.00 11,300 879,410 77.824 77.06 77.06 77.30 75.08 77.06 11,438 76.882 -0.64%
2022-12-22 0 78.50 78.50 78.70 77.45 78.75 443,200 34,713,425 78.325 77.55 77.55 77.75 76.51 77.80 448,628 77.377

Webb-site Database - Powered By Linux Group

Back to top