HANG SENG BANK, LIMITED: O CNY

Exchange Code Listed Last trade Delisted
HK Main 80011  2023-06-19  2026-01-14  2026-01-28
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
2026-01-27 1 - - - - - 0 0 - 138.2 - - - - 0 - 0.00%
2026-01-26 1 - - - - - 0 0 - 138.2 - - - - 0 - 0.00%
2026-01-23 1 - - - - - 0 0 - 138.2 - - - - 0 - 0.00%
2026-01-22 1 - - - - - 0 0 - 138.2 - - - - 0 - 0.00%
2026-01-21 1 - - - - - 0 0 - 138.2 - - - - 0 - 0.00%
2026-01-20 1 - - - - - 0 0 - 138.2 - - - - 0 - 0.00%
2026-01-19 1 - - - - - 0 0 - 138.2 - - - - 0 - 0.00%
2026-01-16 1 - - - - - 0 0 - 138.2 - - - - 0 - 0.00%
2026-01-15 1 - - - - - 0 0 - 138.2 - - - - 0 - 0.00%
2026-01-14 0 138.2 138.0 - 137.9 138.2 2,000 276,100 138.05 138.2 138.0 - 137.9 138.2 2,000 138.05 0.22%
2026-01-13 0 137.9 - 140.2 137.9 138.0 779 107,474 137.96 137.9 - 140.2 137.9 138.0 779 137.96 -0.22%
2026-01-09 0 138.2 138.1 138.4 138.1 138.2 2,400 331,350 138.06 138.2 138.1 138.4 138.1 138.2 2,400 138.06 0.14%
2026-01-08 0 138.0 137.9 138.0 138.0 138.2 2,700 372,740 138.05 138.0 137.9 138.0 138.0 138.2 2,700 138.05 0.07%
2026-01-07 0 137.9 - 138.0 137.8 137.9 14,900 2,053,900 137.85 137.9 - 138.0 137.8 137.9 14,900 137.85 0.15%
2026-01-06 0 137.7 - 138.0 137.7 137.8 2,000 275,500 137.75 137.7 - 138.0 137.7 137.8 2,000 137.75 -0.07%
2026-01-05 0 137.8 137.8 137.9 137.8 137.8 100 13,780 137.80 137.8 137.8 137.9 137.8 137.8 100 137.80 0.22%
2025-12-31 0 137.5 - 138.5 137.5 137.5 200 27,500 137.50 137.5 - 138.5 137.5 137.5 200 137.50 -0.36%
2025-12-30 0 138.0 - 138.8 138.1 138.1 5,500 759,550 138.10 138.0 - 138.8 138.1 138.1 5,500 138.10 -0.36%
2025-12-29 0 138.5 - 138.8 - - 0 0 - 138.5 - 138.8 - - 0 - -0.14%
2025-12-24 0 138.7 138.5 138.9 138.7 138.7 5,000 693,500 138.70 138.7 138.5 138.9 138.7 138.7 5,000 138.70 -0.07%
2025-12-23 0 138.8 138.7 139.0 138.7 138.8 1,400 194,280 138.77 138.8 138.7 139.0 138.7 138.8 1,400 138.77 0.00%
2025-12-22 0 138.8 138.7 139.0 138.8 138.8 200 27,760 138.80 138.8 138.7 139.0 138.8 138.8 200 138.80 0.00%
2025-12-19 0 138.8 138.7 139.0 138.8 138.8 1,500 208,200 138.80 138.8 138.7 139.0 138.8 138.8 1,500 138.80 0.00%
2025-12-18 0 138.8 138.7 139.0 - - 0 0 - 138.8 138.7 139.0 - - 0 - 0.00%
2025-12-17 0 138.8 138.7 139.0 - - 0 0 - 138.8 138.7 139.0 - - 0 - 0.00%
2025-12-16 0 138.8 138.7 139.0 138.8 138.8 2,600 360,880 138.80 138.8 138.7 139.0 138.8 138.8 2,600 138.80 -0.14%
2025-12-15 0 139.0 - 139.0 138.8 139.0 24,900 3,460,780 138.99 139.0 - 139.0 138.8 139.0 24,900 138.99 0.36%
2025-12-12 0 138.5 - 138.7 138.5 138.5 3,000 415,500 138.50 138.5 - 138.7 138.5 138.5 3,000 138.50 0.00%
2025-12-11 0 138.5 - 138.7 - - 0 0 - 138.5 - 138.7 - - 0 - 0.00%
2025-12-10 0 138.5 - 139.0 - - 0 0 - 138.5 - 139.0 - - 0 - 0.00%
2025-12-09 0 138.5 - 139.0 138.5 138.5 4,500 623,250 138.50 138.5 - 139.0 138.5 138.5 4,500 138.50 0.14%
2025-12-08 0 138.3 - 138.7 138.3 138.5 3,200 442,800 138.38 138.3 - 138.7 138.3 138.5 3,200 138.38 0.00%
2025-12-05 0 138.3 - 138.5 138.3 138.3 2,000 276,600 138.30 138.3 - 138.5 138.3 138.3 2,000 138.30 0.00%
2025-12-04 0 138.3 - 138.3 - - 0 0 - 138.3 - 138.3 - - 0 - 0.00%
2025-12-03 0 138.3 - 139.1 - - 0 0 - 138.3 - 139.1 - - 0 - -0.07%
2025-12-02 0 138.4 - 138.5 138.4 138.4 4,000 553,600 138.40 138.4 - 138.5 138.4 138.4 4,000 138.40 0.00%
2025-12-01 0 138.4 - 138.4 138.4 138.4 1,000 138,400 138.40 138.4 - 138.4 138.4 138.4 1,000 138.40 0.07%
2025-11-28 0 138.3 - 138.3 - - 400 55,280 138.20 138.3 - 138.3 - - 400 138.20 0.00%
2025-11-27 0 138.3 - 138.3 - - 0 0 - 138.3 - 138.3 - - 0 - -0.07%
2025-11-26 0 138.4 - 138.4 - - 0 0 - 138.4 - 138.4 - - 0 - 0.00%
2025-11-25 0 138.4 - 138.8 138.4 138.4 1,700 235,280 138.40 138.4 - 138.8 138.4 138.4 1,700 138.40 -0.07%
2025-11-24 0 138.5 - 138.5 - - 0 0 - 138.5 - 138.5 - - 0 - -0.07%
2025-11-21 0 138.6 - 138.6 - - 0 0 - 138.6 - 138.6 - - 0 - 0.00%
2025-11-20 0 138.6 - 138.6 138.8 138.8 400 55,430 138.58 138.6 - 138.6 138.8 138.8 400 138.58 0.14%
2025-11-19 0 138.4 - 138.4 - - 0 0 - 138.4 - 138.4 - - 0 - -0.14%
2025-11-18 0 138.6 - 138.6 - - 0 0 - 138.6 - 138.6 - - 0 - 0.00%
2025-11-17 0 138.6 - 139.4 138.6 138.6 1,400 193,930 138.52 138.6 - 139.4 138.6 138.6 1,400 138.52 0.22%
2025-11-14 0 138.3 - 139.4 138.3 138.3 600 82,980 138.30 138.3 - 139.4 138.3 138.3 600 138.30 -0.36%
2025-11-13 0 138.8 - 138.9 - - 0 0 - 138.8 - 138.9 - - 0 - -0.22%
2025-11-12 0 139.1 - 139.1 139.1 139.1 100 13,910 139.10 139.1 - 139.1 139.1 139.1 100 139.10 0.07%
2025-11-11 0 139.0 - 139.4 139.0 139.0 1,000 139,000 139.00 139.0 - 139.4 139.0 139.0 1,000 139.00 0.00%
2025-11-10 0 139.0 - 139.0 - - 0 0 - 139.0 - 139.0 - - 0 - 0.00%
2025-11-07 0 139.0 - 139.3 139.0 139.0 1,600 222,400 139.00 139.0 - 139.3 139.0 139.0 1,600 139.00 0.00%
2025-11-06 0 139.0 - 139.3 139.0 139.0 1,000 139,000 139.00 139.0 - 139.3 139.0 139.0 1,000 139.00 -0.07%
2025-11-05 0 139.1 - 139.3 138.9 139.1 11,900 1,654,470 139.03 139.1 - 139.3 138.9 139.1 11,900 139.03 0.07%
2025-11-04 0 139.0 - 139.1 139.0 139.0 2,800 389,200 139.00 139.0 - 139.1 139.0 139.0 2,800 139.00 0.07%
2025-11-03 0 138.9 - 138.9 139.0 139.0 1,200 166,800 139.00 138.9 - 138.9 139.0 139.0 1,200 139.00 0.29%
2025-10-31 0 138.5 - 138.9 138.5 138.7 3,200 443,630 138.63 138.5 - 138.9 138.5 138.7 3,200 138.63 -0.07%
2025-10-30 0 138.6 - 138.7 138.4 138.6 1,800 249,180 138.43 138.6 - 138.7 138.4 138.6 1,800 138.43 -0.07%
2025-10-28 0 138.7 - 138.8 138.7 138.7 1,100 152,470 138.61 138.7 - 138.8 138.7 138.7 1,100 138.61 0.14%
2025-10-27 0 138.5 - 139.1 138.5 138.8 600 83,150 138.58 138.5 - 139.1 138.5 138.8 600 138.58 -0.36%
2025-10-24 0 139.0 - 139.9 139.0 139.0 6,700 931,300 139.00 139.0 - 139.9 139.0 139.0 6,700 139.00 0.00%
2025-10-23 0 139.0 - 139.9 138.8 139.1 6,900 959,290 139.03 139.0 - 139.9 138.8 139.1 6,900 139.03 -0.29%
2025-10-22 0 139.4 137.5 139.6 139.1 139.4 600 83,580 139.30 139.4 137.5 139.6 139.1 139.4 600 139.30 0.22%
2025-10-21 0 139.1 137.5 139.3 139.1 139.5 2,800 389,600 139.14 139.1 137.5 139.3 139.1 139.5 2,800 139.14 1.16%
2025-10-20 0 137.5 137.5 139.6 137.5 139.8 12,800 1,785,130 139.46 137.5 137.5 139.6 137.5 139.8 12,800 139.46 -1.22%
2025-10-17 0 139.2 137.5 139.7 139.0 139.4 2,700 375,910 139.23 139.2 137.5 139.7 139.0 139.4 2,700 139.23 -0.14%
2025-10-16 0 139.4 139.3 139.9 138.9 139.0 7,100 987,040 139.02 139.4 139.3 139.9 138.9 139.0 7,100 139.02 0.36%
2025-10-15 0 138.9 138.8 139.0 138.5 138.8 6,600 915,740 138.75 138.9 138.8 139.0 138.5 138.8 6,600 138.75 0.22%
2025-10-14 0 138.6 137.8 138.7 138.4 138.7 2,600 360,310 138.58 138.6 137.8 138.7 138.4 138.7 2,600 138.58 0.22%
2025-10-13 0 138.3 137.8 138.6 136.9 138.2 10,900 1,503,850 137.97 138.3 137.8 138.6 136.9 138.2 10,900 137.97 0.44%
2025-10-10 0 137.7 137.5 137.9 137.4 137.7 18,200 2,502,950 137.52 137.7 137.5 137.9 137.4 137.7 18,200 137.52 0.51%
2025-10-09 0 137.0 136.8 137.3 125.2 141.8 54,000 7,431,160 137.61 137.0 136.8 137.3 125.2 141.8 54,000 137.61 25.80%
2025-10-08 0 108.9 108.4 111.0 108.2 108.7 1,700 184,470 108.51 108.9 108.4 111.0 108.2 108.7 1,700 108.51 -1.27%
2025-10-06 0 110.3 107.0 110.3 109.7 110.5 5,100 562,210 110.24 110.3 107.0 110.3 109.7 110.5 5,100 110.24 1.19%
2025-10-03 0 109.0 109.0 109.9 109.0 109.2 1,200 130,960 109.13 109.0 109.0 109.9 109.0 109.2 1,200 109.13 -1.09%
2025-10-02 0 110.2 109.5 110.4 109.0 110.2 16,000 1,755,620 109.73 110.2 109.5 110.4 109.0 110.2 16,000 109.73 1.85%
2025-09-30 0 108.2 108.2 109.0 107.7 108.8 5,600 604,800 108.00 108.2 108.2 109.0 107.7 108.8 5,600 108.00 0.65%
2025-09-29 0 107.5 105.0 109.0 107.8 107.8 300 32,460 108.20 107.5 105.0 109.0 107.8 107.8 300 108.20 -0.74%
2025-09-26 0 108.3 105.9 109.4 104.5 113.3 23,100 2,545,260 110.18 108.3 105.9 109.4 104.5 113.3 23,100 110.18 2.95%
2025-09-25 0 105.2 105.0 109.0 105.1 107.3 11,500 1,215,760 105.72 105.2 105.0 109.0 105.1 107.3 11,500 105.72 -2.86%
2025-09-24 0 108.3 105.0 108.5 108.2 108.7 2,400 260,520 108.55 108.3 105.0 108.5 108.2 108.7 2,400 108.55 0.19%
2025-09-23 0 108.1 107.5 109.0 107.5 108.1 1,800 193,720 107.62 108.1 107.5 109.0 107.5 108.1 1,800 107.62 0.93%
2025-09-22 0 107.1 105.0 107.6 107.1 108.8 1,200 129,090 107.58 107.1 105.0 107.6 107.1 108.8 1,200 107.58 -1.20%
2025-09-19 0 108.4 107.0 108.8 107.3 108.8 2,400 258,830 107.85 108.4 107.0 108.8 107.3 108.8 2,400 107.85 0.00%
2025-09-18 0 108.4 105.0 109.3 108.4 108.8 1,500 163,010 108.67 108.4 105.0 109.3 108.4 108.8 1,500 108.67 -0.37%
2025-09-17 0 108.8 108.5 109.0 108.4 108.9 7,400 803,810 108.62 108.8 108.5 109.0 108.4 108.9 7,400 108.62 0.18%
2025-09-16 0 108.6 101.0 109.0 108.6 109.1 1,500 163,420 108.95 108.6 101.0 109.0 108.6 109.1 1,500 108.95 -0.46%
2025-09-15 0 109.1 108.5 109.3 109.0 109.5 4,200 459,740 109.46 109.1 108.5 109.3 109.0 109.5 4,200 109.46 -0.09%
2025-09-12 0 109.2 109.0 109.3 109.0 109.4 11,600 1,267,760 109.29 109.2 109.0 109.3 109.0 109.4 11,600 109.29 0.55%
2025-09-11 0 108.6 108.5 109.0 108.6 108.6 300 32,580 108.60 108.6 108.5 109.0 108.6 108.6 300 108.60 0.09%
2025-09-10 0 108.5 108.5 108.8 107.0 108.9 12,000 1,296,070 108.01 108.5 108.5 108.8 107.0 108.9 12,000 108.01 2.55%
2025-09-09 0 105.8 104.0 106.0 104.9 106.3 6,800 721,530 106.11 105.8 104.0 106.0 104.9 106.3 6,800 106.11 0.86%
2025-09-08 0 104.9 104.8 105.7 104.4 105.2 3,200 335,570 104.87 104.9 104.8 105.7 104.4 105.2 3,200 104.87 0.67%
2025-09-05 0 104.2 104.0 104.6 104.1 104.3 2,300 239,590 104.17 104.2 104.0 104.6 104.1 104.3 2,300 104.17 0.48%
2025-09-04 0 103.7 103.4 104.0 103.6 104.0 96,700 10,037,500 103.80 103.7 103.4 104.0 103.6 104.0 96,700 103.80 0.19%
2025-09-03 0 103.5 103.6 104.5 103.5 103.6 1,500 155,350 103.57 103.5 103.6 104.5 103.5 103.6 1,500 103.57 0.10%
2025-09-02 0 103.4 103.0 104.5 101.9 102.0 1,400 142,680 101.91 103.4 103.0 104.5 101.9 102.0 1,400 101.91 0.98%
2025-09-01 0 102.4 102.3 104.5 102.2 102.5 3,200 327,740 102.42 102.4 102.3 104.5 102.2 102.5 3,200 102.42 0.29%
2025-08-29 0 102.1 102.1 105.5 102.1 102.8 4,900 501,840 102.42 102.1 102.1 105.5 102.1 102.8 4,900 102.42 -0.97%
2025-08-28 0 103.1 103.0 104.5 102.5 103.3 4,600 473,330 102.90 103.1 103.0 104.5 102.5 103.3 4,600 102.90 0.29%
2025-08-27 0 102.8 102.5 104.5 102.6 102.9 10,200 1,048,710 102.81 102.8 102.5 104.5 102.6 102.9 10,200 102.81 0.29%
2025-08-26 0 102.5 102.0 103.9 102.5 103.9 19,900 2,052,240 103.13 102.5 102.0 103.9 102.5 103.9 19,900 103.13 -1.16%
2025-08-25 0 103.7 103.0 105.0 103.8 104.1 7,600 790,440 104.01 103.7 103.0 105.0 103.8 104.1 7,600 104.01 -0.10%
2025-08-22 0 103.8 103.0 105.5 103.4 104.0 1,900 197,000 103.68 103.8 103.0 105.5 103.4 104.0 1,900 103.68 0.78%
2025-08-21 0 103.0 102.9 105.5 103.0 103.7 10,800 1,114,690 103.21 103.0 102.9 105.5 103.0 103.7 10,800 103.21 -0.19%
2025-08-20 0 103.2 103.1 105.0 102.6 103.5 3,000 308,540 102.85 103.2 103.1 105.0 102.6 103.5 3,000 102.85 0.29%
2025-08-19 0 102.9 102.8 104.0 102.9 103.2 11,600 1,195,790 103.09 102.9 102.8 104.0 102.9 103.2 11,600 103.09 -0.68%
2025-08-18 0 103.6 103.5 108.0 103.5 103.7 6,900 715,450 103.69 103.6 103.5 108.0 103.5 103.7 6,900 103.69 -0.48%
2025-08-15 0 104.1 103.7 105.5 103.4 103.7 1,200 124,130 103.44 104.1 103.7 105.5 103.4 103.7 1,200 103.44 0.19%
2025-08-14 0 103.9 103.9 106.0 103.8 105.1 3,300 343,740 104.16 103.9 103.9 106.0 103.8 105.1 3,300 104.16 -0.86%
2025-08-13 0 104.8 104.6 106.8 104.8 105.5 7,500 788,120 105.08 104.8 104.6 106.8 104.8 105.5 7,500 105.08 -0.47%
2025-08-12 0 105.3 105.0 105.6 105.3 105.5 1,100 115,880 105.35 105.3 105.0 105.6 105.3 105.5 1,100 105.35 -0.85%
2025-08-11 0 106.2 106.0 106.2 105.6 106.2 12,200 1,294,020 106.07 106.2 106.0 106.2 105.6 106.2 12,200 106.07 1.34%
2025-08-08 0 104.8 104.7 105.5 104.4 104.8 7,400 774,750 104.70 104.8 104.7 105.5 104.4 104.8 7,400 104.70 0.10%
2025-08-07 0 104.7 104.5 106.0 104.5 105.0 2,900 303,570 104.68 104.7 104.5 106.0 104.5 105.0 2,900 104.68 0.96%
2025-08-06 0 103.7 103.5 105.5 103.4 103.9 6,600 684,550 103.72 103.7 103.5 105.5 103.4 103.9 6,600 103.72 -0.10%
2025-08-05 0 103.8 103.7 107.7 103.7 104.0 7,600 790,050 103.95 103.8 103.7 107.7 103.7 104.0 7,600 103.95 -0.19%
2025-08-04 0 104.0 103.7 107.7 103.0 104.0 1,900 196,910 103.64 104.0 103.7 107.7 103.0 104.0 1,900 103.64 0.10%
2025-08-01 0 103.9 103.9 104.0 103.4 103.8 19,300 1,998,840 103.57 103.9 103.9 104.0 103.4 103.8 19,300 103.57 -1.24%
2025-07-31 0 105.2 105.0 105.5 102.0 105.2 17,000 1,763,970 103.76 105.2 105.0 105.5 102.0 105.2 17,000 103.76 1.06%
2025-07-30 0 104.1 104.0 105.5 103.9 111.2 81,300 8,589,010 105.65 104.1 104.0 105.5 103.9 111.2 81,300 105.65 -7.05%
2025-07-29 0 112.0 111.1 114.0 112.0 112.5 7,800 875,260 112.21 112.0 111.1 114.0 112.0 112.5 7,800 112.21 -0.53%
2025-07-28 0 112.6 112.6 114.0 112.4 112.5 2,200 247,400 112.45 112.6 112.6 114.0 112.4 112.5 2,200 112.45 -0.09%
2025-07-25 0 112.7 111.0 113.0 111.0 113.0 15,500 1,748,940 112.83 112.7 111.0 113.0 111.0 113.0 15,500 112.83 1.17%
2025-07-24 0 111.4 110.0 112.1 110.0 111.5 7,700 855,610 111.12 111.4 110.0 112.1 110.0 111.5 7,700 111.12 0.91%
2025-07-23 0 110.4 110.1 112.0 110.4 111.5 4,300 476,000 110.70 110.4 110.1 112.0 110.4 111.5 4,300 110.70 -0.99%
2025-07-22 0 111.5 111.0 115.0 111.5 112.4 1,600 179,260 112.04 111.5 111.0 115.0 111.5 112.4 1,600 112.04 -1.15%
2025-07-21 0 112.8 111.9 113.0 112.6 112.9 1,400 157,770 112.69 112.8 111.9 113.0 112.6 112.9 1,400 112.69 0.71%
2025-07-18 0 112.0 111.7 113.0 111.5 112.1 1,300 145,420 111.86 112.0 111.7 113.0 111.5 112.1 1,300 111.86 0.36%
2025-07-17 0 111.6 111.5 112.2 111.6 112.3 4,900 548,570 111.95 111.6 111.5 112.2 111.6 112.3 4,900 111.95 -1.06%
2025-07-16 0 112.8 112.0 112.9 112.7 114.0 6,300 710,970 112.85 112.8 112.0 112.9 112.7 114.0 6,300 112.85 0.36%
2025-07-15 0 112.4 110.0 113.2 112.4 113.5 7,600 859,750 113.13 112.4 110.0 113.2 112.4 113.5 7,600 113.13 2.00%
2025-07-14 0 110.2 108.0 113.0 110.2 111.0 5,000 552,320 110.46 110.2 108.0 113.0 110.2 111.0 5,000 110.46 -0.72%
2025-07-11 0 111.0 110.0 111.0 110.9 112.4 5,000 557,950 111.59 111.0 110.0 111.0 110.9 112.4 5,000 111.59 0.54%
2025-07-10 0 110.4 108.5 110.9 108.6 110.5 1,800 196,920 109.40 110.4 108.5 110.9 108.6 110.5 1,800 109.40 0.27%
2025-07-09 0 110.1 110.2 110.9 109.6 109.6 1,000 109,600 109.60 110.1 110.2 110.9 109.6 109.6 1,000 109.60 0.09%
2025-07-08 0 110.0 106.0 110.6 109.0 110.5 4,500 494,390 109.86 110.0 106.0 110.6 109.0 110.5 4,500 109.86 1.66%
2025-07-07 0 108.2 106.0 108.6 108.1 108.2 6,300 681,600 108.19 108.2 106.0 108.6 108.1 108.2 6,300 108.19 0.56%
2025-07-04 0 107.6 106.5 109.0 107.0 107.1 700 74,930 107.04 107.6 106.5 109.0 107.0 107.1 700 107.04 -0.37%
2025-07-03 0 108.0 107.5 108.2 107.5 108.5 600 64,600 107.67 108.0 107.5 108.2 107.5 108.5 600 107.67 0.00%
2025-07-02 0 108.0 107.0 110.0 108.4 108.4 700 75,800 108.29 108.0 107.0 110.0 108.4 108.4 700 108.29 0.47%
2025-06-30 0 107.5 107.0 109.8 107.1 108.0 8,102 872,435 107.68 107.5 107.0 109.8 107.1 108.0 8,102 107.68 -0.09%
2025-06-27 0 107.6 107.1 109.5 107.1 108.3 6,000 646,810 107.80 107.6 107.1 109.5 107.1 108.3 6,000 107.80 -1.01%
2025-06-26 0 108.7 105.0 109.1 108.5 109.1 4,300 468,100 108.86 108.7 105.0 109.1 108.5 109.1 4,300 108.86 0.46%
2025-06-25 0 108.2 104.5 109.0 108.0 109.2 1,900 206,850 108.87 108.2 104.5 109.0 108.0 109.2 1,900 108.87 0.84%
2025-06-24 0 107.3 106.0 108.0 106.9 107.3 11,200 1,197,660 106.93 107.3 106.0 108.0 106.9 107.3 11,200 106.93 2.48%
2025-06-23 0 104.7 104.6 105.0 103.7 105.0 1,500 156,570 104.38 104.7 104.6 105.0 103.7 105.0 1,500 104.38 1.75%
2025-06-20 0 102.9 102.7 108.0 102.3 103.0 9,200 946,230 102.85 102.9 102.7 108.0 102.3 103.0 9,200 102.85 -0.48%
2025-06-19 0 103.4 103.0 103.8 103.4 104.1 2,700 280,010 103.71 103.4 103.0 103.8 103.4 104.1 2,700 103.71 -1.34%
2025-06-18 0 104.8 104.0 106.8 104.4 104.8 1,200 125,720 104.77 104.8 104.0 106.8 104.4 104.8 1,200 104.77 0.29%
2025-06-17 0 104.5 103.8 106.8 104.4 104.8 3,900 407,320 104.44 104.5 103.8 106.8 104.4 104.8 3,900 104.44 -0.29%
2025-06-16 0 104.8 104.7 106.8 104.0 104.3 300 31,230 104.10 104.8 104.7 106.8 104.0 104.3 300 104.10 0.00%
2025-06-13 0 104.8 104.8 105.0 104.8 104.8 2,400 251,520 104.80 104.8 104.8 105.0 104.8 104.8 2,400 104.80 0.19%
2025-06-12 0 104.6 104.4 106.9 105.2 106.4 7,000 741,800 105.97 104.6 104.4 106.9 105.2 106.4 7,000 105.97 -1.32%
2025-06-11 0 106.0 105.5 108.0 106.0 107.0 3,500 373,710 106.77 106.0 105.5 108.0 106.0 107.0 3,500 106.77 0.47%
2025-06-10 0 105.5 105.8 106.0 105.5 105.8 4,200 443,260 105.54 105.5 105.8 106.0 105.5 105.8 4,200 105.54 -0.28%
2025-06-09 0 105.8 105.8 106.0 104.1 105.9 16,300 1,707,000 104.72 105.8 105.8 106.0 104.1 105.9 16,300 104.72 2.22%
2025-06-06 0 103.5 103.4 103.8 103.5 104.3 3,200 331,840 103.70 103.5 103.4 103.8 103.5 104.3 3,200 103.70 -0.19%
2025-06-05 0 103.7 103.6 103.7 103.0 104.2 22,600 2,344,440 103.74 103.7 103.6 103.7 103.0 104.2 22,600 103.74 0.68%
2025-06-04 0 103.0 99.80 103.2 102.7 103.0 10,400 1,069,880 102.87 103.0 99.80 103.2 102.7 103.0 10,400 102.87 0.29%
2025-06-03 0 102.7 100.0 102.7 102.0 103.2 14,000 1,436,490 102.61 102.7 100.0 102.7 102.0 103.2 14,000 102.61 2.19%
2025-06-02 0 100.5 99.55 101.0 99.80 99.85 1,600 159,730 99.831 100.5 99.55 101.0 99.80 99.85 1,600 99.831 0.20%
2025-05-30 0 100.3 99.80 100.4 100.1 100.5 5,000 501,490 100.30 100.3 99.80 100.4 100.1 100.5 5,000 100.30 0.10%
2025-05-29 0 100.2 100.0 103.0 99.40 100.2 6,100 609,140 99.859 100.2 100.0 103.0 99.40 100.2 6,100 99.859 0.75%
2025-05-28 0 99.45 99.35 100.5 99.30 99.70 17,500 1,740,620 99.464 99.45 99.35 100.5 99.30 99.70 17,500 99.464 -0.65%
2025-05-27 0 100.1 100.0 100.3 100.0 100.0 500 50,000 100.00 100.1 100.0 100.3 100.0 100.0 500 100.00 0.30%
2025-05-26 0 99.80 99.30 100.3 99.50 100.1 10,100 1,008,665 99.868 99.80 99.30 100.3 99.50 100.1 10,100 99.868 -0.30%
2025-05-23 0 100.1 99.70 102.0 100.5 100.6 1,200 120,620 100.52 100.1 99.70 102.0 100.5 100.6 1,200 100.52 -0.50%
2025-05-22 0 100.6 100.0 102.0 100.6 101.0 25,700 2,592,670 100.88 100.6 100.0 102.0 100.6 101.0 25,700 100.88 -0.40%
2025-05-21 0 101.0 100.8 101.2 101.0 102.0 11,800 1,199,030 101.61 101.0 100.8 101.2 101.0 102.0 11,800 101.61 -0.10%
2025-05-20 0 101.1 101.0 101.1 100.4 101.3 9,400 947,160 100.76 101.1 101.0 101.1 100.4 101.3 9,400 100.76 0.90%
2025-05-19 0 100.2 98.80 100.2 98.50 100.4 25,300 2,507,505 99.111 100.2 98.80 100.2 98.50 100.4 25,300 99.111 1.37%
2025-05-16 0 98.85 98.70 99.50 98.40 100.2 45,200 4,495,590 99.460 98.85 98.70 99.50 98.40 100.2 45,200 99.460 -3.18%
2025-05-15 0 102.1 101.5 102.7 101.8 103.1 5,600 572,770 102.28 102.1 101.5 102.7 101.8 103.1 5,600 102.28 -0.68%
2025-05-14 0 102.8 102.0 102.9 102.0 102.7 9,200 943,510 102.56 102.8 102.0 102.9 102.0 102.7 9,200 102.56 -0.58%
2025-05-13 0 103.4 102.9 103.5 102.9 103.5 11,700 1,209,290 103.36 103.4 102.9 103.5 102.9 103.5 11,700 103.36 0.49%
2025-05-12 0 102.9 101.8 103.7 102.9 103.6 7,300 753,220 103.18 102.9 101.8 103.7 102.9 103.6 7,300 103.18 0.88%
2025-05-09 0 102.0 101.8 103.0 101.7 102.6 7,000 713,820 101.97 102.0 101.8 103.0 101.7 102.6 7,000 101.97 0.79%
2025-05-08 0 101.2 101.0 102.6 101.2 102.5 4,800 488,790 101.83 101.2 101.0 102.6 101.2 102.5 4,800 101.83 -1.36%
2025-05-07 0 102.6 101.8 103.0 102.4 103.0 7,300 748,880 102.59 102.6 101.8 103.0 102.4 103.0 7,300 102.59 0.29%
2025-05-06 0 102.3 99.00 103.0 102.0 102.6 13,000 1,329,870 102.30 102.3 99.00 103.0 102.0 102.6 13,000 102.30 1.39%
2025-05-02 0 100.9 100.7 101.0 100.9 101.5 5,600 565,860 101.05 100.9 100.7 101.0 100.9 101.5 5,600 101.05 -0.49%
2025-04-30 0 101.4 98.00 102.2 99.75 102.0 37,900 3,834,005 101.16 101.4 98.00 102.2 99.75 102.0 37,900 101.16 2.68%
2025-04-29 0 98.75 98.55 99.70 98.55 99.60 7,100 701,210 98.762 98.75 98.55 99.70 98.55 99.60 7,100 98.762 -0.05%
2025-04-28 0 98.80 98.00 99.50 98.80 98.80 100 9,880 98.800 98.80 98.00 99.50 98.80 98.80 100 98.800 0.36%
2025-04-25 0 98.45 98.00 99.30 98.00 99.80 88,800 8,803,570 99.139 98.45 98.00 99.30 98.00 99.80 88,800 99.139 0.97%
2025-04-24 0 97.50 91.00 97.80 97.15 97.60 6,700 653,285 97.505 97.50 91.00 97.80 97.15 97.60 6,700 97.505 0.31%
2025-04-23 0 97.20 91.00 97.30 96.70 97.55 14,600 1,419,210 97.206 97.20 91.00 97.30 96.70 97.55 14,600 97.206 2.26%
2025-04-22 0 95.05 94.60 - 93.95 95.05 8,400 792,515 94.347 95.05 94.60 - 93.95 95.05 8,400 94.347 1.49%
2025-04-17 0 93.65 93.20 94.50 93.50 93.60 1,900 177,720 93.537 93.65 93.20 94.50 93.50 93.60 1,900 93.537 -0.11%
2025-04-16 0 93.75 93.00 94.50 93.55 93.90 5,100 477,690 93.665 93.75 93.00 94.50 93.55 93.90 5,100 93.665 0.27%
2025-04-15 0 93.50 93.40 93.70 93.30 93.70 23,400 2,191,355 93.648 93.50 93.40 93.70 93.30 93.70 23,400 93.648 0.21%
2025-04-14 0 93.30 92.85 93.35 92.70 93.40 33,200 3,092,385 93.144 93.30 92.85 93.35 92.70 93.40 33,200 93.144 2.70%
2025-04-11 0 90.85 90.50 95.00 89.50 91.00 4,800 432,445 90.093 90.85 90.50 95.00 89.50 91.00 4,800 90.093 -0.71%
2025-04-10 0 91.50 91.00 92.20 91.00 92.40 9,900 908,305 91.748 91.50 91.00 92.20 91.00 92.40 9,900 91.748 2.98%
2025-04-09 0 88.85 88.80 - 88.00 89.00 20,800 1,839,870 88.455 88.85 88.80 - 88.00 89.00 20,800 88.455 -0.73%
2025-04-08 0 89.50 89.50 98.00 89.50 92.65 69,600 6,338,310 91.068 89.50 89.50 98.00 89.50 92.65 69,600 91.068 -2.93%
2025-04-07 0 92.20 92.05 98.50 92.10 95.60 80,900 7,592,560 93.851 92.20 92.05 98.50 92.10 95.60 80,900 93.851 -6.87%
2025-04-03 0 99.00 98.80 101.0 98.65 99.05 8,400 830,240 98.838 99.00 98.80 101.0 98.65 99.05 8,400 98.838 -1.30%
2025-04-02 0 100.3 100.0 100.5 99.50 100.3 52,000 5,189,575 99.800 100.3 100.0 100.5 99.50 100.3 52,000 99.800 1.31%
2025-04-01 0 99.00 99.00 99.30 98.80 99.20 4,300 425,980 99.065 99.00 99.00 99.30 98.80 99.20 4,300 99.065 0.56%
2025-03-31 0 98.45 98.00 99.00 98.20 98.90 5,100 503,480 98.722 98.45 98.00 99.00 98.20 98.90 5,100 98.722 0.15%
2025-03-28 0 98.30 97.80 100.4 97.50 100.0 44,000 4,337,520 98.580 98.30 97.80 100.4 97.50 100.0 44,000 98.580 -1.35%
2025-03-27 0 99.65 98.40 99.80 98.45 99.80 45,800 4,555,850 99.473 99.65 98.40 99.80 98.45 99.80 45,800 99.473 1.01%
2025-03-26 0 98.65 98.00 98.90 97.60 98.40 800 78,400 98.000 98.65 98.00 98.90 97.60 98.40 800 98.000 1.18%
2025-03-25 0 97.50 97.50 99.60 97.10 98.00 50,990 4,977,391 97.615 97.50 97.50 99.60 97.10 98.00 50,990 97.615 -0.41%
2025-03-24 0 97.90 97.55 99.60 97.50 98.40 12,800 1,251,315 97.759 97.90 97.55 99.60 97.50 98.40 12,800 97.759 -0.71%
2025-03-21 0 98.60 98.45 98.80 97.80 99.05 44,400 4,365,975 98.333 98.60 98.45 98.80 97.80 99.05 44,400 98.333 -1.79%
2025-03-20 0 100.4 99.00 101.7 100.4 101.5 3,300 331,890 100.57 100.4 99.00 101.7 100.4 101.5 3,300 100.57 -0.99%
2025-03-19 0 101.4 99.70 102.0 100.9 101.7 12,000 1,217,240 101.44 101.4 99.70 102.0 100.9 101.7 12,000 101.44 0.70%
2025-03-18 0 100.7 100.5 100.8 100.0 100.8 13,400 1,344,110 100.31 100.7 100.5 100.8 100.0 100.8 13,400 100.31 1.56%
2025-03-17 0 99.15 99.05 102.0 99.10 100.0 18,200 1,811,955 99.558 99.15 99.05 102.0 99.10 100.0 18,200 99.558 -0.75%
2025-03-14 0 99.90 99.80 100.8 100.0 100.4 13,400 1,342,350 100.18 99.90 99.80 100.8 100.0 100.4 13,400 100.18 0.60%
2025-03-13 0 99.30 98.00 100.5 99.00 100.2 9,600 952,685 99.238 99.30 98.00 100.5 99.00 100.2 9,600 99.238 -0.40%
2025-03-12 0 99.70 99.00 100.0 99.05 99.80 10,000 996,000 99.600 99.70 99.00 100.0 99.05 99.80 10,000 99.600 -0.80%
2025-03-11 0 100.5 100.5 101.5 99.85 100.5 7,400 739,390 99.918 100.5 100.5 101.5 99.85 100.5 7,400 99.918 -0.69%
2025-03-10 0 101.2 100.0 101.5 100.7 101.2 34,800 3,517,160 101.07 101.2 100.0 101.5 100.7 101.2 34,800 101.07 1.50%
2025-03-07 0 99.70 99.00 101.0 99.80 100.2 7,000 699,750 99.964 99.70 99.00 101.0 99.80 100.2 7,000 99.964 -0.50%
2025-03-06 0 100.2 100.0 101.0 100.2 101.1 35,600 3,585,760 100.72 100.2 100.0 101.0 100.2 101.1 35,600 100.72 0.10%
2025-03-05 0 100.1 99.05 100.5 99.50 101.3 11,300 1,135,480 100.49 100.1 99.05 100.5 99.50 101.3 11,300 100.48 0.81%
2025-03-04 0 99.30 99.10 99.30 98.70 99.95 8,700 861,765 99.053 99.30 99.10 99.30 98.70 99.95 8,700 99.053 -0.70%
2025-03-03 0 103.0 102.8 103.5 103.0 103.8 22,800 2,356,690 103.36 100.0 99.81 100.5 100.0 100.8 23,483 100.36 0.59%
2025-02-28 0 102.4 102.4 102.9 102.1 102.9 26,100 2,674,130 102.46 99.42 99.42 99.91 99.13 99.91 26,882 99.476 -1.06%
2025-02-27 0 103.5 102.8 104.1 102.6 104.0 28,400 2,935,410 103.36 100.5 99.81 101.1 99.61 101.0 29,251 100.35 0.78%
2025-02-26 0 102.7 102.3 103.0 101.7 103.0 26,800 2,748,590 102.56 99.71 99.32 100.0 98.74 100.0 27,603 99.575 1.38%
2025-02-25 0 101.3 101.2 101.7 100.0 101.7 35,700 3,596,490 100.74 98.35 98.26 98.74 97.09 98.74 36,770 97.811 -0.49%
2025-02-24 0 101.8 101.5 101.9 99.80 103.0 31,000 3,160,860 101.96 98.84 98.55 98.93 96.90 100.0 31,929 98.996 2.62%
2025-02-21 0 99.20 98.20 99.60 98.20 99.80 38,200 3,776,570 98.863 96.31 95.34 96.70 95.34 96.90 39,345 95.986 1.95%
2025-02-20 0 97.30 96.80 97.55 93.80 97.35 34,400 3,302,035 95.989 94.47 93.98 94.71 91.07 94.52 35,431 93.196 3.46%
2025-02-19 0 94.05 93.90 94.10 92.00 98.35 61,300 5,725,660 93.404 91.31 91.17 91.36 89.32 95.49 63,137 90.686 -3.74%
2025-02-18 0 97.70 97.65 98.00 97.00 97.70 14,600 1,424,090 97.540 94.86 94.81 95.15 94.18 94.86 15,038 94.702 0.00%
2025-02-17 0 97.70 94.50 98.00 94.65 97.70 31,500 3,026,910 96.092 94.86 91.75 95.15 91.90 94.86 32,444 93.296 2.79%
2025-02-14 0 95.05 95.05 95.80 95.00 95.80 16,300 1,552,895 95.270 92.28 92.28 93.01 92.24 93.01 16,789 92.497 -0.37%
2025-02-13 0 95.40 95.00 96.60 95.40 96.75 15,900 1,535,390 96.565 92.62 92.24 93.79 92.62 93.93 16,377 93.756 -1.45%
2025-02-12 0 96.80 94.00 96.90 94.20 97.00 48,200 4,640,055 96.267 93.98 91.26 94.08 91.46 94.18 49,645 93.466 3.58%
2025-02-11 0 93.45 92.80 93.60 92.60 93.45 17,400 1,619,505 93.075 90.73 90.10 90.88 89.91 90.73 17,921 90.367 0.48%
2025-02-10 0 93.00 90.00 94.00 92.60 93.30 8,700 809,860 93.087 90.29 87.38 91.26 89.91 90.59 8,961 90.379 0.43%
2025-02-07 0 92.60 92.50 93.30 92.45 93.00 15,500 1,434,980 92.579 89.91 89.81 90.59 89.76 90.29 15,965 89.885 0.16%
2025-02-06 0 92.45 90.00 93.30 91.70 92.50 5,500 507,050 92.191 89.76 87.38 90.59 89.03 89.81 5,665 89.508 1.04%
2025-02-05 0 91.50 91.20 92.50 91.50 92.90 4,200 385,360 91.752 88.84 88.55 89.81 88.84 90.20 4,326 89.083 -1.08%
2025-02-04 0 92.50 90.20 92.65 91.95 93.10 13,400 1,240,790 92.596 89.81 87.58 89.95 89.27 90.39 13,802 89.902 0.98%
2025-02-03 0 91.60 90.20 92.50 89.55 91.60 24,300 2,210,185 90.954 88.93 87.58 89.81 86.94 88.93 25,028 88.308 0.33%
2025-01-28 0 91.30 91.00 91.50 90.90 91.55 6,700 611,775 91.310 88.64 88.35 88.84 88.25 88.89 6,901 88.653 0.00%
2025-01-27 0 91.30 90.60 91.50 89.50 92.00 64,300 5,867,960 91.259 88.64 87.96 88.84 86.90 89.32 66,227 88.604 2.64%
2025-01-24 0 88.95 86.00 89.50 89.00 89.00 3,300 293,700 89.000 86.36 83.50 86.90 86.41 86.41 3,399 86.410 0.68%
2025-01-23 0 88.35 85.50 88.90 88.35 88.90 3,700 328,240 88.714 85.78 83.01 86.31 85.78 86.31 3,811 86.132 0.00%
2025-01-22 0 88.35 88.00 89.50 88.00 88.35 29,800 2,627,115 88.158 85.78 85.44 86.90 85.44 85.78 30,693 85.593 -0.17%
2025-01-21 0 88.50 88.10 88.60 88.50 88.60 700 61,960 88.514 85.92 85.54 86.02 85.92 86.02 721 85.939 -0.56%
2025-01-20 0 89.00 88.70 89.20 88.90 89.30 9,300 829,430 89.186 86.41 86.12 86.60 86.31 86.70 9,579 86.591 0.62%
2025-01-17 0 88.45 88.00 88.60 88.45 88.90 11,700 1,036,705 88.607 85.88 85.44 86.02 85.88 86.31 12,051 86.029 0.00%
2025-01-16 0 88.45 86.00 88.60 88.00 88.70 34,300 3,040,100 88.633 85.88 83.50 86.02 85.44 86.12 35,328 86.054 1.03%
2025-01-15 0 87.55 86.00 - 87.50 87.65 44,800 3,924,320 87.596 85.00 83.50 - 84.95 85.10 46,143 85.048 0.17%
2025-01-14 0 87.40 87.20 88.80 86.70 87.45 4,000 347,750 86.938 84.86 84.66 86.22 84.18 84.91 4,120 84.408 1.10%
2025-01-13 0 86.45 86.50 - 86.00 86.50 8,200 706,470 86.155 83.93 83.98 - 83.50 83.98 8,446 83.648 -0.46%
2025-01-10 0 86.85 86.70 90.00 86.60 86.95 13,200 1,144,835 86.730 84.32 84.18 87.38 84.08 84.42 13,596 84.206 -0.34%
2025-01-09 0 87.15 87.15 90.00 87.00 87.35 6,500 567,005 87.232 84.61 84.61 87.38 84.47 84.81 6,695 84.693 0.11%
2025-01-08 0 87.05 87.05 90.95 87.00 87.45 15,400 1,344,650 87.315 84.52 84.52 88.30 84.47 84.91 15,862 84.774 -0.80%
2025-01-07 0 87.75 87.60 90.95 87.30 88.30 12,100 1,061,545 87.731 85.20 85.05 88.30 84.76 85.73 12,463 85.178 -0.62%
2025-01-06 0 88.30 88.30 90.50 87.70 88.50 12,100 1,068,300 88.289 85.73 85.73 87.87 85.15 85.92 12,463 85.720 -1.12%
2025-01-03 0 89.30 89.35 90.00 89.00 89.40 10,400 929,140 89.340 86.70 86.75 87.38 86.41 86.80 10,712 86.741 0.45%
2025-01-02 0 88.90 88.80 90.00 88.45 90.00 20,400 1,814,530 88.948 86.31 86.22 87.38 85.88 87.38 21,011 86.359 -1.22%
2024-12-31 0 90.00 89.80 90.20 90.00 90.20 18,400 1,657,615 90.088 87.38 87.19 87.58 87.38 87.58 18,951 87.466 0.45%
2024-12-30 0 89.60 89.05 89.60 89.55 89.90 9,500 852,165 89.702 86.99 86.46 86.99 86.94 87.28 9,785 87.091 0.34%
2024-12-27 0 89.30 89.25 90.40 89.05 89.30 10,400 927,435 89.176 86.70 86.65 87.77 86.46 86.70 10,712 86.582 0.34%
2024-12-24 0 89.00 88.95 89.00 88.75 89.15 12,600 1,121,595 89.016 86.41 86.36 86.41 86.17 86.56 12,978 86.425 1.31%
2024-12-23 0 87.85 87.20 89.20 86.85 88.00 50,400 4,392,470 87.152 85.29 84.66 86.60 84.32 85.44 51,910 84.616 2.03%
2024-12-20 0 86.10 86.00 90.95 85.80 86.60 76,500 6,583,870 86.064 83.59 83.50 88.30 83.30 84.08 78,793 83.559 -0.58%
2024-12-19 0 86.60 86.65 90.95 86.60 87.50 32,400 2,808,190 86.673 84.08 84.13 88.30 84.08 84.95 33,371 84.151 -1.59%
2024-12-18 0 88.00 87.80 88.60 87.70 88.30 21,600 1,899,970 87.962 85.44 85.25 86.02 85.15 85.73 22,247 85.402 -0.28%
2024-12-17 0 88.25 88.25 89.00 87.70 88.45 16,300 1,437,465 88.188 85.68 85.68 86.41 85.15 85.88 16,789 85.622 0.23%
2024-12-16 0 88.05 87.95 90.95 87.70 89.00 19,500 1,718,175 88.112 85.49 85.39 88.30 85.15 86.41 20,084 85.548 -1.40%
2024-12-13 0 89.30 89.20 90.95 89.25 89.50 1,400 125,245 89.461 86.70 86.60 88.30 86.65 86.90 1,442 86.858 -0.39%
2024-12-12 0 89.65 89.50 89.65 89.70 90.00 15,100 1,356,120 89.809 87.04 86.90 87.04 87.09 87.38 15,553 87.196 -0.39%
2024-12-11 0 90.00 90.00 90.15 89.85 89.95 7,200 647,080 89.872 87.38 87.38 87.53 87.24 87.33 7,416 87.257 0.17%
2024-12-10 0 89.85 89.00 91.00 89.85 91.25 20,700 1,879,140 90.780 87.24 86.41 88.35 87.24 88.59 21,320 88.138 -0.39%
2024-12-09 0 90.20 90.10 90.30 88.45 90.20 6,800 607,455 89.332 87.58 87.48 87.67 85.88 87.58 7,004 86.732 1.52%
2024-12-06 0 88.85 88.30 89.20 88.85 90.20 2,600 231,930 89.204 86.26 85.73 86.60 86.26 87.58 2,678 86.608 1.31%
2024-12-05 0 87.70 87.70 90.20 87.70 88.40 5,300 466,955 88.105 85.15 85.15 87.58 85.15 85.83 5,459 85.541 -1.18%
2024-12-04 0 88.75 88.75 90.00 88.30 88.70 15,800 1,399,195 88.557 86.17 86.17 87.38 85.73 86.12 16,274 85.980 -1.17%
2024-12-03 0 89.80 85.00 90.20 87.50 90.15 25,800 2,298,800 89.101 87.19 82.53 87.58 84.95 87.53 26,573 86.508 3.76%
2024-12-02 0 86.55 86.20 87.00 86.15 86.50 500 43,180 86.360 84.03 83.69 84.47 83.64 83.98 515 83.847 0.87%
2024-11-29 0 85.80 85.55 90.00 85.50 85.65 7,700 658,575 85.529 83.30 83.06 87.38 83.01 83.16 7,931 83.040 0.12%
2024-11-28 0 85.70 85.60 - 85.60 85.80 6,100 522,965 85.732 83.21 83.11 - 83.11 83.30 6,283 83.237 -0.35%
2024-11-27 0 86.00 86.00 - 85.15 86.00 7,700 658,085 85.466 83.50 83.50 - 82.67 83.50 7,931 82.979 0.53%
2024-11-26 0 85.55 85.30 - - - 0 0 - 83.06 82.82 - - - 0 - 0.35%
2024-11-25 0 85.25 85.20 - 85.00 85.60 52,700 4,486,705 85.137 82.77 82.72 - 82.53 83.11 54,279 82.659 -0.64%
2024-11-22 0 85.80 85.70 - 85.50 86.30 7,500 642,870 85.716 83.30 83.21 - 83.01 83.79 7,725 83.222 -0.92%
2024-11-21 0 86.60 86.60 89.20 86.55 86.55 2,200 190,410 86.550 84.08 84.08 86.60 84.03 84.03 2,266 84.032 0.00%
2024-11-20 0 86.60 86.30 88.00 86.30 86.60 10,200 881,555 86.427 84.08 83.79 85.44 83.79 84.08 10,506 83.912 0.06%
2024-11-19 0 86.55 86.45 88.00 86.55 86.55 200 17,310 86.550 84.03 83.93 85.44 84.03 84.03 206 84.032 0.52%
2024-11-18 0 86.10 86.00 - 86.10 86.50 7,400 638,485 86.282 83.59 83.50 - 83.59 83.98 7,622 83.771 0.41%
2024-11-15 0 85.75 85.00 - 86.20 86.65 2,300 198,435 86.276 83.25 82.53 - 83.69 84.13 2,369 83.766 0.88%
2024-11-14 0 85.00 84.95 - 84.90 87.00 56,200 4,809,890 85.585 82.53 82.48 - 82.43 84.47 57,884 83.095 -2.63%
2024-11-13 0 87.30 86.80 89.00 86.75 87.30 12,100 1,051,085 86.867 84.76 84.27 86.41 84.23 84.76 12,463 84.339 -0.91%
2024-11-12 0 88.10 87.95 89.50 87.95 88.90 2,600 229,580 88.300 85.54 85.39 86.90 85.39 86.31 2,678 85.731 0.23%
2024-11-11 0 87.90 87.50 87.80 87.20 87.80 2,700 236,260 87.504 85.34 84.95 85.25 84.66 85.25 2,781 84.958 -0.40%
2024-11-08 0 88.25 88.00 90.00 88.00 89.30 8,600 761,275 88.520 85.68 85.44 87.38 85.44 86.70 8,858 85.945 -0.56%
2024-11-07 0 88.75 88.50 89.80 88.75 89.60 14,400 1,282,615 89.071 86.17 85.92 87.19 86.17 86.99 14,832 86.479 0.51%
2024-11-06 0 88.30 87.75 88.70 87.75 88.85 10,500 925,635 88.156 85.73 85.20 86.12 85.20 86.26 10,815 85.591 0.28%
2024-11-05 0 88.05 87.80 89.30 87.55 88.05 3,000 263,230 87.743 85.49 85.25 86.70 85.00 85.49 3,090 85.190 0.57%
2024-11-04 0 87.55 87.20 89.30 86.75 87.55 1,800 156,655 87.031 85.00 84.66 86.70 84.23 85.00 1,854 84.498 0.06%
2024-11-01 0 87.50 87.25 - 86.95 87.70 5,100 445,350 87.324 84.95 84.71 - 84.42 85.15 5,253 84.783 0.06%
2024-10-31 0 87.45 86.80 94.00 87.00 88.05 18,600 1,626,510 87.447 84.91 84.27 91.26 84.47 85.49 19,157 84.902 -1.24%
2024-10-30 0 88.55 88.05 92.50 88.55 89.40 1,400 124,540 88.957 85.97 85.49 89.81 85.97 86.80 1,442 86.369 -1.06%
2024-10-29 0 89.50 88.00 92.80 88.95 89.50 12,700 1,134,735 89.349 86.90 85.44 90.10 86.36 86.90 13,081 86.749 0.90%
2024-10-28 0 88.70 88.00 88.80 88.00 88.70 12,300 1,090,235 88.637 86.12 85.44 86.22 85.44 86.12 12,669 86.058 1.08%
2024-10-25 0 87.75 87.75 88.00 87.75 88.10 5,000 438,925 87.785 85.20 85.20 85.44 85.20 85.54 5,150 85.231 0.92%
2024-10-24 0 86.95 86.90 92.00 86.80 87.30 21,000 1,827,300 87.014 84.42 84.37 89.32 84.27 84.76 21,629 84.482 -1.25%
2024-10-23 0 88.05 88.00 90.00 87.60 88.50 74,400 6,555,750 88.115 85.49 85.44 87.38 85.05 85.92 76,630 85.551 -0.28%
2024-10-22 0 88.30 88.30 92.00 88.30 88.75 30,900 2,731,665 88.403 85.73 85.73 89.32 85.73 86.17 31,826 85.831 -0.51%
2024-10-21 0 89.85 89.00 90.50 89.50 90.10 2,200 197,815 89.916 86.17 85.36 86.79 85.83 86.41 2,294 86.234 0.39%
2024-10-18 0 89.50 89.00 92.70 88.85 89.50 11,000 980,010 89.092 85.83 85.36 88.90 85.21 85.83 11,470 85.444 0.79%
2024-10-17 0 88.80 88.80 90.50 88.60 90.05 17,400 1,551,080 89.143 85.16 85.16 86.79 84.97 86.36 18,143 85.492 -0.06%
2024-10-16 0 88.85 88.20 89.65 87.90 89.00 14,300 1,264,245 88.409 85.21 84.59 85.98 84.30 85.36 14,911 84.788 1.02%
2024-10-15 0 87.95 87.70 89.75 87.55 89.70 15,800 1,392,155 88.111 84.35 84.11 86.07 83.96 86.03 16,475 84.503 -0.79%
2024-10-14 0 88.65 88.50 88.90 88.00 89.50 10,000 888,630 88.863 85.02 84.88 85.26 84.40 85.83 10,427 85.224 0.00%
2024-10-10 0 88.65 88.65 89.50 88.40 89.00 12,200 1,081,935 88.683 85.02 85.02 85.83 84.78 85.36 12,721 85.052 1.31%
2024-10-09 0 87.50 87.00 89.00 86.55 90.00 33,300 2,924,345 87.818 83.92 83.44 85.36 83.01 86.31 34,722 84.222 -0.06%
2024-10-08 0 87.55 87.50 91.90 87.55 94.20 69,600 6,267,080 90.044 83.96 83.92 88.14 83.96 90.34 72,572 86.357 -6.71%
2024-10-07 0 93.85 93.80 94.35 93.80 95.20 32,300 3,047,455 94.349 90.01 89.96 90.49 89.96 91.30 33,679 90.485 1.84%
2024-10-04 0 92.15 92.10 92.75 89.50 92.20 11,000 997,090 90.645 88.38 88.33 88.95 85.83 88.42 11,470 86.933 1.49%
2024-10-03 0 90.80 89.40 91.80 89.60 91.60 17,700 1,599,800 90.384 87.08 85.74 88.04 85.93 87.85 18,456 86.683 -2.26%
2024-10-02 0 92.90 88.00 93.10 88.60 93.15 48,600 4,417,340 90.892 89.10 84.40 89.29 84.97 89.34 50,675 87.170 5.57%
2024-09-30 0 88.00 87.75 88.30 87.40 90.00 86,900 7,670,590 88.269 84.40 84.16 84.68 83.82 86.31 90,610 84.655 -0.68%
2024-09-27 0 88.60 87.80 88.70 87.40 88.45 15,200 1,333,455 87.727 84.97 84.20 85.07 83.82 84.83 15,849 84.135 0.45%
2024-09-26 0 88.20 86.15 88.20 86.90 88.25 30,200 2,653,440 87.862 84.59 82.62 84.59 83.34 84.64 31,489 84.264 1.26%
2024-09-25 0 87.10 86.80 87.20 87.50 89.40 14,500 1,284,150 88.562 83.53 83.25 83.63 83.92 85.74 15,119 84.935 0.58%
2024-09-24 0 86.60 86.30 87.50 86.00 86.75 13,000 1,125,815 86.601 83.05 82.77 83.92 82.48 83.20 13,555 83.055 2.00%
2024-09-23 0 84.90 84.80 85.80 84.90 85.80 6,900 588,965 85.357 81.42 81.33 82.29 81.42 82.29 7,195 81.862 -0.70%
2024-09-20 0 85.50 84.60 86.00 84.70 85.70 38,200 3,245,690 84.966 82.00 81.14 82.48 81.23 82.19 39,831 81.486 1.42%
2024-09-19 0 84.30 84.20 84.55 84.15 84.60 7,300 616,570 84.462 80.85 80.75 81.09 80.70 81.14 7,612 81.003 -0.12%
2024-09-17 0 84.40 84.15 84.40 82.70 84.50 6,900 577,730 83.729 80.94 80.70 80.94 79.31 81.04 7,195 80.300 2.86%
2024-09-16 0 82.05 81.90 82.60 82.00 82.40 5,400 443,400 82.111 78.69 78.55 79.22 78.64 79.03 5,631 78.749 -0.36%
2024-09-13 0 82.35 81.60 82.35 82.00 82.35 1,000 82,140 82.140 78.98 78.26 78.98 78.64 78.98 1,043 78.776 0.86%
2024-09-12 0 81.65 81.65 86.00 - - 0 0 - 78.31 78.31 82.48 - - 0 - 0.93%
2024-09-11 0 80.90 80.75 86.00 80.35 81.20 12,500 1,008,820 80.706 77.59 77.44 82.48 77.06 77.87 13,034 77.401 -1.64%
2024-09-10 0 82.25 81.85 88.00 81.80 83.15 62,800 5,198,675 82.781 78.88 78.50 84.40 78.45 79.75 65,481 79.392 -2.03%
2024-09-09 0 83.95 83.90 85.10 83.15 84.00 16,400 1,373,860 83.772 80.51 80.46 81.62 79.75 80.56 17,100 80.342 -1.06%
2024-09-05 0 84.85 84.55 - 84.10 84.95 19,100 1,616,830 84.651 81.38 81.09 - 80.66 81.47 19,916 81.184 -0.18%
2024-09-04 0 85.00 85.00 - 84.80 85.65 17,700 1,511,755 85.410 81.52 81.52 - 81.33 82.14 18,456 81.912 -0.58%
2024-09-03 0 85.50 84.80 - 85.15 85.50 1,600 136,530 85.331 82.00 81.33 - 81.66 82.00 1,668 81.837 0.35%
2024-09-02 0 85.20 85.00 90.00 84.50 85.20 36,400 3,096,780 85.076 81.71 81.52 86.31 81.04 81.71 37,954 81.593 -0.64%
2024-08-30 0 85.75 83.00 92.00 85.70 86.80 6,900 594,625 86.178 82.24 79.60 88.23 82.19 83.25 7,195 82.649 -0.69%
2024-08-29 0 86.35 85.60 - 85.75 85.75 200 17,150 85.750 82.81 82.09 - 82.24 82.24 209 82.239 -0.23%
2024-08-28 0 86.55 86.35 - 86.40 87.20 5,100 443,625 86.985 83.01 82.81 - 82.86 83.63 5,318 83.423 -0.17%
2024-08-27 0 86.70 86.65 - 85.50 86.65 7,100 612,895 86.323 83.15 83.10 - 82.00 83.10 7,403 82.788 2.24%
2024-08-26 0 84.80 84.65 - 84.15 84.80 36,000 3,049,075 84.697 81.33 81.18 - 80.70 81.33 37,537 81.228 1.13%
2024-08-23 0 83.85 83.70 85.00 83.80 83.80 200 16,760 83.800 80.42 80.27 81.52 80.37 80.37 209 80.368 0.30%
2024-08-22 0 83.60 83.50 84.20 83.30 83.75 4,400 367,800 83.591 80.18 80.08 80.75 79.89 80.32 4,588 80.168 -0.30%
2024-08-21 0 83.85 83.40 84.50 83.25 83.80 37,200 3,109,305 83.584 80.42 79.98 81.04 79.84 80.37 38,788 80.161 -0.30%
2024-08-20 0 84.10 81.00 87.00 - - 0 0 - 80.66 77.68 83.44 - - 0 - 0.06%
2024-08-19 0 84.05 83.80 - 83.50 84.30 33,400 2,814,985 84.281 80.61 80.37 - 80.08 80.85 34,826 80.830 0.90%
2024-08-16 0 83.30 81.00 83.50 83.35 83.55 4,300 358,910 83.467 79.89 77.68 80.08 79.94 80.13 4,484 80.049 1.09%
2024-08-15 0 82.40 82.40 - 81.65 82.40 15,000 1,231,005 82.067 79.03 79.03 - 78.31 79.03 15,640 78.706 -0.18%
2024-08-14 0 82.55 82.50 - 82.50 83.00 9,500 785,880 82.724 79.17 79.12 - 79.12 79.60 9,906 79.337 0.00%
2024-08-13 0 82.55 82.50 - 82.45 83.00 31,800 2,636,265 82.901 79.17 79.12 - 79.07 79.60 33,158 79.507 -1.02%
2024-08-12 0 84.50 83.80 84.80 84.45 84.75 3,400 287,280 84.494 79.98 79.32 80.27 79.93 80.22 3,592 79.976 0.36%
2024-08-09 0 84.20 83.80 84.75 84.30 84.75 3,300 279,610 84.730 79.70 79.32 80.22 79.79 80.22 3,486 80.200 1.26%
2024-08-08 0 83.15 83.15 - 83.15 83.50 10,800 899,290 83.268 78.70 78.70 - 78.70 79.04 11,410 78.815 -0.42%
2024-08-07 0 83.50 83.45 84.45 83.35 83.80 6,800 567,665 83.480 79.04 78.99 79.93 78.89 79.32 7,184 79.016 1.71%
2024-08-06 0 82.10 82.10 - 81.65 82.00 3,100 253,995 81.934 77.71 77.71 - 77.28 77.62 3,275 77.553 1.05%
2024-08-05 0 81.25 81.25 - 80.45 83.10 28,000 2,277,640 81.344 76.91 76.91 - 76.15 78.66 29,582 76.995 -2.81%
2024-08-02 0 83.60 83.60 - 83.00 84.80 20,900 1,751,780 83.817 79.13 79.13 - 78.56 80.27 22,081 79.336 -2.39%
2024-08-01 0 85.65 85.50 - 84.50 88.80 21,400 1,831,190 85.570 81.07 80.93 - 79.98 84.05 22,609 80.994 -3.33%
2024-07-31 0 88.60 88.60 96.10 88.60 96.30 33,300 3,019,675 90.681 83.86 83.86 90.96 83.86 91.15 35,181 85.832 -6.14%
2024-07-30 0 94.40 91.00 99.95 94.40 96.00 12,500 1,188,965 95.117 89.35 86.13 94.61 89.35 90.87 13,206 90.031 -2.23%
2024-07-29 0 96.55 - - 93.65 96.60 3,200 306,395 95.748 91.39 - - 88.64 91.43 3,381 90.629 2.71%
2024-07-26 0 94.00 93.80 96.00 93.45 95.40 4,500 422,820 93.960 88.97 88.78 90.87 88.45 90.30 4,754 88.936 -0.11%
2024-07-25 0 94.10 94.00 - 94.00 94.85 39,600 3,743,925 94.544 89.07 88.97 - 88.97 89.78 41,837 89.488 -0.95%
2024-07-24 0 95.00 94.90 - 95.00 95.00 2,500 237,500 95.000 89.92 89.83 - 89.92 89.92 2,641 89.920 0.64%
2024-07-23 0 94.40 92.00 - 94.40 95.00 1,600 151,340 94.588 89.35 87.08 - 89.35 89.92 1,690 89.530 -0.16%
2024-07-22 0 94.55 94.00 - 93.55 94.55 700 65,670 93.814 89.49 88.97 - 88.55 89.49 740 88.798 1.72%
2024-07-19 0 92.95 92.65 - 92.50 93.25 12,200 1,133,155 92.882 87.98 87.70 - 87.55 88.26 12,889 87.915 -2.41%
2024-07-18 0 95.25 95.20 - 95.00 95.20 1,600 152,275 95.172 90.16 90.11 - 89.92 90.11 1,690 90.083 0.69%
2024-07-17 0 94.60 94.60 - - - 400 37,840 94.600 89.54 89.54 - - - 423 89.542 0.80%
2024-07-16 0 93.85 93.80 - 93.70 93.85 600 56,265 93.775 88.83 88.78 - 88.69 88.83 634 88.761 -0.48%
2024-07-15 0 94.30 - - 93.80 94.10 8,000 752,470 94.059 89.26 - - 88.78 89.07 8,452 89.029 -1.36%
2024-07-12 0 95.60 - - 93.90 95.30 12,300 1,168,535 95.003 90.49 - - 88.88 90.20 12,995 89.923 2.63%
2024-07-11 0 93.15 92.90 93.80 92.95 93.70 6,900 642,830 93.164 88.17 87.93 88.78 87.98 88.69 7,290 88.182 1.25%
2024-07-10 0 92.00 91.65 94.00 92.00 93.50 2,600 241,080 92.723 87.08 86.75 88.97 87.08 88.50 2,747 87.765 -0.49%
2024-07-09 0 92.45 92.00 - 92.40 92.60 900 83,245 92.494 87.51 87.08 - 87.46 87.65 951 87.549 0.76%
2024-07-08 0 91.75 91.60 93.00 91.65 93.10 13,800 1,271,140 92.112 86.84 86.70 88.03 86.75 88.12 14,580 87.186 -1.82%
2024-07-05 0 93.45 - 96.00 93.50 95.00 6,500 611,305 94.047 88.45 - 90.87 88.50 89.92 6,867 89.018 -0.90%
2024-07-04 0 94.30 - 94.50 94.20 94.50 2,800 264,645 94.516 89.26 - 89.45 89.16 89.45 2,958 89.462 0.16%
2024-07-03 0 94.15 93.65 96.00 94.00 94.50 1,600 150,900 94.313 89.12 88.64 90.87 88.97 89.45 1,690 89.270 0.16%
2024-07-02 0 94.00 - 95.00 94.00 95.35 5,300 502,725 94.854 88.97 - 89.92 88.97 90.25 5,599 89.782 0.00%
2024-06-28 0 94.00 93.80 95.50 93.95 94.65 4,300 405,840 94.381 88.97 88.78 90.39 88.93 89.59 4,543 89.335 0.11%
2024-06-27 0 93.90 93.90 - 93.55 94.50 20,800 1,954,270 93.955 88.88 88.88 - 88.55 89.45 21,975 88.932 -1.62%
2024-06-26 0 95.45 94.00 - 95.20 95.50 400 38,170 95.425 90.35 88.97 - 90.11 90.39 423 90.323 1.11%
2024-06-25 0 94.40 94.00 - 93.80 96.00 6,500 612,170 94.180 89.35 88.97 - 88.78 90.87 6,867 89.144 -1.87%
2024-06-24 0 96.20 96.00 100.0 94.80 95.75 11,900 1,133,395 95.243 91.06 90.87 94.65 89.73 90.63 12,572 90.151 0.26%
2024-06-21 0 95.95 96.00 - 95.85 98.50 15,100 1,469,750 97.334 90.82 90.87 - 90.72 93.23 15,953 92.130 -4.34%
2024-06-20 0 100.3 98.60 102.8 100.3 100.5 1,100 110,350 100.32 94.94 93.33 97.30 94.94 95.13 1,162 94.954 -0.20%
2024-06-19 0 100.5 100.5 100.6 99.70 100.5 15,300 1,527,390 99.829 95.13 95.13 95.22 94.37 95.13 16,164 94.492 1.06%
2024-06-18 0 99.45 99.40 100.5 99.50 99.50 1,200 119,600 99.667 94.13 94.09 95.13 94.18 94.18 1,268 94.338 -0.40%
2024-06-17 0 99.85 98.30 - 99.15 99.85 4,000 398,200 99.550 94.51 93.04 - 93.85 94.51 4,226 94.227 -0.25%
2024-06-14 0 100.1 99.80 100.5 99.50 100.5 5,100 511,610 100.32 94.75 94.46 95.13 94.18 95.13 5,388 94.952 0.65%
2024-06-13 0 99.45 99.45 99.50 98.75 98.75 100 9,875 98.750 94.13 94.13 94.18 93.47 93.47 106 93.470 0.56%
2024-06-12 0 98.90 98.60 - 97.80 98.90 3,100 304,400 98.194 93.61 93.33 - 92.57 93.61 3,275 92.943 -0.20%
2024-06-11 0 99.10 99.10 99.35 98.50 100.0 16,300 1,613,240 98.972 93.80 93.80 94.04 93.23 94.65 17,221 93.680 -1.49%
2024-06-07 0 100.6 100.6 101.5 - - 0 0 - 95.22 95.22 96.07 - - 0 - -0.89%
2024-06-06 0 101.5 100.0 - 101.5 103.0 4,100 418,770 102.14 96.07 94.65 - 96.07 97.49 4,332 96.678 0.20%
2024-06-05 0 101.3 100.0 - 101.0 102.5 1,400 141,920 101.37 95.88 94.65 - 95.60 97.02 1,479 95.951 -0.49%
2024-06-04 0 101.8 88.00 - 101.5 101.8 3,200 324,860 101.52 96.36 83.29 - 96.07 96.36 3,381 96.091 0.59%
2024-06-03 0 101.2 88.00 - 101.2 101.9 700 71,190 101.70 95.79 83.29 - 95.79 96.45 740 96.262 1.35%
2024-05-31 0 99.85 88.00 99.65 99.85 101.4 6,400 642,200 100.34 94.51 83.29 94.32 94.51 95.98 6,762 94.978 -0.84%
2024-05-30 0 100.7 100.4 - 100.3 102.0 21,100 2,127,860 100.85 95.32 95.03 - 94.94 96.55 22,292 95.454 -1.95%
2024-05-29 0 102.7 102.5 - 102.5 104.7 3,200 329,640 103.01 97.21 97.02 - 97.02 99.10 3,381 97.504 -2.28%
2024-05-28 0 105.1 104.7 - - - 0 0 - 99.48 99.10 - - - 0 - 0.00%
2024-05-27 0 105.1 104.0 - 103.5 105.4 5,800 606,950 104.65 99.48 98.44 - 97.97 99.76 6,128 99.051 3.04%
2024-05-24 0 102.0 101.5 - 101.7 104.0 8,500 872,680 102.67 96.55 96.07 - 96.26 98.44 8,980 97.179 -2.49%
2024-05-23 0 104.6 103.8 105.0 103.9 104.9 14,700 1,539,120 104.70 99.01 98.25 99.39 98.34 99.29 15,530 99.104 -2.15%
2024-05-22 0 106.9 - 109.0 106.9 108.8 5,600 605,000 108.04 101.2 - 103.2 101.2 103.0 5,916 102.26 1.33%
2024-05-21 0 105.5 105.1 107.0 104.8 106.0 5,500 578,590 105.20 99.86 99.48 101.3 99.20 100.3 5,811 99.573 0.38%
2024-05-20 0 105.1 104.3 105.6 105.0 105.6 500 52,630 105.26 99.48 98.72 99.95 99.39 99.95 528 99.632 0.57%
2024-05-17 0 104.5 104.0 106.0 102.8 104.5 8,400 869,890 103.56 98.91 98.44 100.3 97.30 98.91 8,875 98.021 1.26%
2024-05-16 0 103.2 88.00 105.0 99.90 103.1 14,200 1,454,320 102.42 97.68 83.29 99.39 94.56 97.59 15,002 96.941 2.99%
2024-05-14 0 100.2 88.00 100.8 99.80 100.3 5,200 520,310 100.06 94.84 83.29 95.41 94.46 94.94 5,494 94.709 0.09%
2024-05-13 0 101.2 101.2 101.7 100.6 101.3 3,500 353,370 100.96 94.76 94.76 95.23 94.20 94.85 3,738 94.536 0.30%
2024-05-10 0 100.9 99.60 100.9 99.20 100.9 17,300 1,735,635 100.33 94.48 93.26 94.48 92.89 94.48 18,476 93.939 2.75%
2024-05-09 0 98.20 98.20 - 98.00 99.00 7,900 777,185 98.378 91.95 91.95 - 91.76 92.70 8,437 92.115 -0.36%
2024-05-08 0 98.55 98.60 98.80 98.25 99.40 15,800 1,561,025 98.799 92.28 92.32 92.51 92.00 93.07 16,874 92.510 0.77%
2024-05-07 0 97.80 97.25 98.00 97.15 97.80 2,600 253,065 97.333 91.57 91.06 91.76 90.97 91.57 2,777 91.137 0.62%
2024-05-06 0 97.20 - 97.50 97.20 97.20 200 19,440 97.200 91.01 - 91.29 91.01 91.01 214 91.012 0.62%
2024-05-03 0 96.60 94.60 97.20 96.60 97.90 28,300 2,745,690 97.021 90.45 88.58 91.01 90.45 91.67 30,224 90.845 -0.62%
2024-05-02 0 97.20 96.50 97.50 95.90 97.20 2,300 222,035 96.537 91.01 90.36 91.29 89.80 91.01 2,456 90.392 0.73%
2024-04-30 0 96.50 96.50 97.90 96.10 96.90 16,900 1,632,485 96.597 90.36 90.36 91.67 89.98 90.73 18,049 90.447 0.05%
2024-04-29 0 96.45 82.00 97.20 96.00 97.55 28,500 2,766,330 97.064 90.31 76.78 91.01 89.89 91.34 30,438 90.885 1.31%
2024-04-26 0 95.20 95.00 95.65 94.85 95.70 7,200 685,540 95.214 89.14 88.95 89.56 88.81 89.61 7,690 89.153 0.95%
2024-04-25 0 94.30 82.00 94.50 94.20 95.10 7,500 709,675 94.623 88.30 76.78 88.48 88.20 89.05 8,010 88.600 1.51%
2024-04-24 0 92.90 82.00 92.90 92.00 92.90 11,100 1,025,420 92.380 86.99 76.78 86.99 86.14 86.99 11,855 86.499 1.64%
2024-04-23 0 91.40 82.00 91.60 90.60 91.40 5,800 527,630 90.971 85.58 76.78 85.77 84.83 85.58 6,194 85.180 1.78%
2024-04-22 0 89.80 82.00 - 90.20 90.35 700 63,170 90.243 84.08 76.78 - 84.46 84.60 748 84.498 0.96%
2024-04-19 0 88.95 87.60 93.10 88.70 88.70 400 35,480 88.700 83.29 82.02 87.17 83.05 83.05 427 83.053 -0.06%
2024-04-18 0 89.00 82.00 89.20 89.05 89.30 2,400 213,870 89.113 83.33 76.78 83.52 83.38 83.62 2,563 83.440 0.74%
2024-04-17 0 88.35 82.00 89.50 88.20 89.40 10,600 941,050 88.778 82.73 76.78 83.80 82.59 83.71 11,321 83.127 0.23%
2024-04-16 0 88.15 87.50 89.60 87.95 89.00 13,600 1,202,580 88.425 82.54 81.93 83.90 82.35 83.33 14,525 82.796 -2.16%
2024-04-15 0 90.10 89.00 91.70 89.50 90.25 6,600 591,625 89.640 84.36 83.33 85.86 83.80 84.50 7,049 83.934 -1.15%
2024-04-12 0 91.15 91.00 91.50 89.80 91.45 6,700 608,445 90.813 85.35 85.21 85.68 84.08 85.63 7,156 85.032 0.05%
2024-04-11 0 91.10 90.00 93.10 90.50 91.25 6,200 563,920 90.955 85.30 84.27 87.17 84.74 85.44 6,622 85.165 -1.09%
2024-04-10 0 92.10 91.00 - 88.40 92.15 6,400 585,310 91.455 86.24 85.21 - 82.77 86.28 6,835 85.633 5.80%
2024-04-09 0 87.05 86.65 88.00 86.20 87.70 12,000 1,037,985 86.499 81.51 81.13 82.40 80.71 82.12 12,816 80.992 3.26%
2024-04-08 0 84.30 - - 83.90 84.35 12,900 1,082,940 83.949 78.93 - - 78.56 78.98 13,777 78.605 1.20%
2024-04-05 0 83.30 83.00 83.80 83.55 84.00 5,000 418,585 83.717 78.00 77.72 78.47 78.23 78.65 5,340 78.388 0.42%
2024-04-03 0 82.95 - 83.55 81.75 82.75 2,700 221,425 82.009 77.67 - 78.23 76.55 77.48 2,884 76.789 -0.42%
2024-04-02 0 83.30 78.70 83.30 82.00 83.40 16,700 1,386,725 83.037 78.00 73.69 78.00 76.78 78.09 17,835 77.751 4.78%
2024-03-28 0 79.50 78.70 82.00 79.45 79.50 1,300 103,335 79.489 74.44 73.69 76.78 74.39 74.44 1,388 74.428 0.51%
2024-03-27 0 79.10 78.70 82.00 79.00 80.60 9,400 751,020 79.896 74.06 73.69 76.78 73.97 75.47 10,039 74.810 -2.04%
2024-03-26 0 80.75 - 82.00 80.80 81.30 1,100 89,190 81.082 75.61 - 76.78 75.66 76.12 1,175 75.920 0.81%
2024-03-25 0 80.10 79.40 83.45 80.00 81.40 10,900 879,020 80.644 75.00 74.35 78.14 74.91 76.22 11,641 75.510 -1.60%
2024-03-22 0 81.40 80.80 82.05 80.85 82.00 7,500 612,935 81.725 76.22 75.66 76.83 75.70 76.78 8,010 76.522 -1.33%
2024-03-21 0 82.50 82.00 82.85 81.50 82.80 29,800 2,453,040 82.317 77.25 76.78 77.58 76.31 77.53 31,826 77.077 3.38%
2024-03-20 0 79.80 79.60 82.00 79.70 79.70 800 63,760 79.700 74.72 74.53 76.78 74.63 74.63 854 74.626 0.44%
2024-03-19 0 79.45 79.45 82.00 79.25 79.55 8,600 682,730 79.387 74.39 74.39 76.78 74.21 74.49 9,185 74.334 -1.12%
2024-03-18 0 80.35 80.00 83.30 80.50 81.40 7,300 589,240 80.718 75.24 74.91 78.00 75.38 76.22 7,796 75.579 -1.29%
2024-03-15 0 81.40 81.00 81.60 80.00 81.40 11,500 926,280 80.546 76.22 75.84 76.41 74.91 76.22 12,282 75.419 0.43%
2024-03-14 0 81.05 80.75 82.00 80.70 81.30 1,400 113,630 81.164 75.89 75.61 76.78 75.56 76.12 1,495 75.997 -1.10%
2024-03-13 0 81.95 - 82.50 82.00 82.40 1,400 114,920 82.086 76.73 - 77.25 76.78 77.15 1,495 76.860 1.67%
2024-03-12 0 80.60 78.80 81.00 80.05 80.20 12,000 962,100 80.175 75.47 73.78 75.84 74.95 75.09 12,816 75.071 1.51%
2024-03-11 0 79.40 - 83.80 79.30 80.00 4,100 326,480 79.629 74.35 - 78.47 74.25 74.91 4,379 74.560 -0.44%
2024-03-08 0 79.75 79.75 83.70 79.75 79.75 5,000 398,750 79.750 74.67 74.67 78.37 74.67 74.67 5,340 74.673 0.63%
2024-03-07 0 79.25 77.40 - 79.25 80.05 14,800 1,180,410 79.757 74.21 72.47 - 74.21 74.95 15,806 74.680 0.44%
2024-03-06 0 78.90 78.00 - 77.40 79.00 9,000 705,350 78.372 73.88 73.03 - 72.47 73.97 9,612 73.383 0.70%
2024-03-05 0 78.35 78.30 - 78.30 80.00 31,400 2,478,430 78.931 73.36 73.32 - 73.32 74.91 33,535 73.906 -3.11%
2024-03-04 0 83.75 83.45 - 82.95 83.25 9,300 773,295 83.150 75.72 75.44 - 74.99 75.26 10,287 75.173 2.13%
2024-03-01 0 82.00 82.00 - 81.80 82.50 18,300 1,506,330 82.313 74.13 74.13 - 73.95 74.58 20,242 74.416 -0.79%
2024-02-29 0 82.65 82.60 - 82.70 82.85 4,300 355,990 82.788 74.72 74.68 - 74.77 74.90 4,756 74.846 0.43%
2024-02-28 0 82.30 82.20 - 82.30 83.60 31,700 2,636,345 83.166 74.40 74.31 - 74.40 75.58 35,064 75.187 -0.36%
2024-02-27 0 82.60 82.60 - 82.00 82.60 12,600 1,033,630 82.034 74.68 74.68 - 74.13 74.68 13,937 74.164 0.18%
2024-02-26 0 82.45 82.20 - 82.45 83.45 9,500 786,470 82.786 74.54 74.31 - 74.54 75.44 10,508 74.844 -1.20%
2024-02-23 0 83.45 83.00 - 83.00 83.90 5,700 476,145 83.534 75.44 75.04 - 75.04 75.85 6,305 75.520 -0.18%
2024-02-22 0 83.60 83.00 - 83.20 83.70 6,500 542,435 83.452 75.58 75.04 - 75.22 75.67 7,190 75.445 2.01%
2024-02-21 0 81.95 - - 76.10 82.00 20,600 1,670,530 81.094 74.09 - - 68.80 74.13 22,786 73.314 9.27%
2024-02-20 0 75.00 74.90 75.50 74.80 75.00 400 29,960 74.900 67.80 67.71 68.26 67.62 67.80 442 67.714 0.54%
2024-02-19 0 74.60 74.00 - 74.55 75.35 10,400 776,315 74.646 67.44 66.90 - 67.40 68.12 11,504 67.484 -2.42%
2024-02-16 0 76.45 - - - - 0 0 - 69.12 - - - - 0 - 1.73%
2024-02-15 0 75.15 73.50 - 75.00 75.20 500 37,535 75.070 67.94 66.45 - 67.80 67.99 553 67.868 0.54%
2024-02-14 0 74.75 73.80 - 73.70 74.75 1,700 126,205 74.238 67.58 66.72 - 66.63 67.58 1,880 67.116 1.22%
2024-02-09 0 73.85 73.85 74.00 73.50 73.80 400 29,430 73.575 66.76 66.76 66.90 66.45 66.72 442 66.516 -1.14%
2024-02-08 0 74.70 - - 74.65 75.20 300 22,505 75.017 67.53 - - 67.49 67.99 332 67.820 -0.33%
2024-02-07 0 74.95 - - - - 0 0 - 67.76 - - - - 0 - 0.33%
2024-02-06 0 74.70 - - 74.00 74.90 10,300 770,180 74.775 67.53 - - 66.90 67.71 11,393 67.601 1.15%
2024-02-05 0 73.85 72.70 - 73.10 73.80 300 22,055 73.517 66.76 65.73 - 66.09 66.72 332 66.464 -0.54%
2024-02-02 0 74.25 73.80 - - - 0 0 - 67.13 66.72 - - - 0 - -0.60%
2024-02-01 0 74.70 73.80 - 74.85 74.95 500 37,465 74.930 67.53 66.72 - 67.67 67.76 553 67.741 0.07%
2024-01-31 0 74.65 74.55 - 74.75 75.00 3,900 291,855 74.835 67.49 67.40 - 67.58 67.80 4,314 67.655 -0.99%
2024-01-30 0 75.40 - - 74.90 75.40 1,800 135,010 75.006 68.17 - - 67.71 68.17 1,991 67.810 -2.84%
2024-01-29 0 77.60 73.80 - 77.30 77.60 2,400 186,135 77.556 70.16 66.72 - 69.88 70.16 2,655 70.116 1.57%
2024-01-26 0 76.40 - - 76.20 76.35 1,300 99,105 76.235 69.07 - - 68.89 69.03 1,438 68.921 0.33%
2024-01-25 0 76.15 - - 76.35 76.50 400 30,585 76.463 68.84 - - 69.03 69.16 442 69.127 0.20%
2024-01-24 0 76.00 73.80 - 74.40 74.40 2,000 148,800 74.400 68.71 66.72 - 67.26 67.26 2,212 67.262 3.05%
2024-01-23 0 73.75 - - 73.70 73.85 700 51,620 73.743 66.67 - - 66.63 66.76 774 66.668 1.10%
2024-01-22 0 72.95 72.75 - 72.90 73.80 1,200 87,855 73.213 65.95 65.77 - 65.91 66.72 1,327 66.189 -3.82%
2024-01-19 0 75.85 - - 75.90 76.80 2,700 205,210 76.004 68.57 - - 68.62 69.43 2,987 68.712 -1.37%
2024-01-18 0 76.90 76.00 - 74.50 75.00 1,800 134,410 74.672 69.52 68.71 - 67.35 67.80 1,991 67.508 1.85%
2024-01-17 0 75.50 75.00 - 75.35 75.90 6,300 475,830 75.529 68.26 67.80 - 68.12 68.62 6,969 68.282 -1.76%
2024-01-16 0 76.85 - - 77.20 77.80 3,600 279,020 77.506 69.48 - - 69.79 70.34 3,982 70.070 -2.16%
2024-01-15 0 78.55 77.80 - 77.90 77.90 100 7,790 77.900 71.01 70.34 - 70.43 70.43 111 70.426 0.26%
2024-01-12 0 78.35 78.20 - 77.80 78.40 4,800 375,615 78.253 70.83 70.70 - 70.34 70.88 5,309 70.746 -0.89%
2024-01-11 0 79.05 79.00 - 77.80 79.05 600 47,300 78.833 71.47 71.42 - 70.34 71.47 664 71.270 0.83%
2024-01-10 0 78.40 78.10 - 78.20 79.35 200 15,755 78.775 70.88 70.61 - 70.70 71.74 221 71.217 -1.63%
2024-01-09 0 79.70 79.35 - 79.90 79.90 300 23,970 79.900 72.05 71.74 - 72.23 72.23 332 72.234 -0.06%
2024-01-08 0 79.75 79.35 - 79.60 80.15 800 63,780 79.725 72.10 71.74 - 71.96 72.46 885 72.076 -0.31%
2024-01-05 0 80.00 80.00 80.30 - - 0 0 - 72.32 72.32 72.60 - - 0 - 0.13%
2024-01-04 0 79.90 79.35 85.00 79.50 79.80 700 55,770 79.671 72.23 71.74 76.85 71.87 72.14 774 72.028 -0.31%
2024-01-03 0 80.15 79.75 85.00 79.85 80.15 1,200 95,910 79.925 72.46 72.10 76.85 72.19 72.46 1,327 72.257 -0.43%
2024-01-02 0 80.50 - 85.00 80.35 82.20 1,800 145,270 80.706 72.78 - 76.85 72.64 74.31 1,991 72.963 -2.37%
2023-12-29 0 82.45 - - 82.20 83.25 600 49,425 82.375 74.54 - - 74.31 75.26 664 74.472 -0.78%
2023-12-28 0 83.10 78.20 83.50 82.30 82.30 100 8,230 82.300 75.13 70.70 75.49 74.40 74.40 111 74.404 1.03%
2023-12-27 0 82.25 80.50 - 81.00 82.05 200 16,305 81.525 74.36 72.78 - 73.23 74.18 221 73.704 1.29%
2023-12-22 0 81.20 - - 80.45 80.45 2,000 160,900 80.450 73.41 - - 72.73 72.73 2,212 72.732 0.93%
2023-12-21 0 80.45 78.20 - 79.85 79.85 100 7,985 79.850 72.73 70.70 - 72.19 72.19 111 72.189 1.26%
2023-12-20 0 79.45 78.20 - 79.60 79.60 500 39,800 79.600 71.83 70.70 - 71.96 71.96 553 71.963 0.06%
2023-12-19 0 79.40 78.80 - 79.40 79.40 600 47,640 79.400 71.78 71.24 - 71.78 71.78 664 71.782 -1.73%
2023-12-18 0 80.80 - - 80.75 80.85 200 16,160 80.800 73.05 - - 73.00 73.09 221 73.048 -0.92%
2023-12-15 0 81.55 77.00 - 80.20 81.45 700 56,265 80.379 73.73 69.61 - 72.51 73.64 774 72.667 3.62%
2023-12-14 0 78.70 78.20 - 79.00 79.00 100 7,900 79.000 71.15 70.70 - 71.42 71.42 111 71.421 -0.25%
2023-12-13 0 78.90 76.80 - 79.55 79.55 1,000 79,550 79.550 71.33 69.43 - 71.92 71.92 1,106 71.918 -1.37%
2023-12-12 0 80.00 77.80 - 79.00 80.00 3,700 292,400 79.027 72.32 70.34 - 71.42 72.32 4,093 71.445 1.27%
2023-12-11 0 79.00 78.40 - - - 0 0 - 71.42 70.88 - - - 0 - 0.32%
2023-12-08 0 78.75 - - 79.80 79.80 500 39,900 79.800 71.19 - - 72.14 72.14 553 72.144 -1.38%
2023-12-07 0 79.85 - - 79.85 79.85 500 39,925 79.850 72.19 - - 72.19 72.19 553 72.189 0.69%
2023-12-06 0 79.30 76.80 - - - 0 0 - 71.69 69.43 - - - 0 - 2.32%
2023-12-05 0 77.50 - - 77.50 78.00 2,300 178,650 77.674 70.06 - - 70.06 70.52 2,544 70.222 -1.21%
2023-12-04 0 78.45 - - 78.50 79.50 600 47,315 78.858 70.92 - - 70.97 71.87 664 71.293 -0.25%
2023-12-01 0 78.65 78.20 - 78.65 79.05 7,800 615,990 78.973 71.10 70.70 - 71.10 71.47 8,628 71.396 -0.94%
2023-11-30 0 79.40 79.05 - 79.20 79.90 1,600 127,070 79.419 71.78 71.47 - 71.60 72.23 1,770 71.799 -0.75%
2023-11-29 0 80.00 79.60 - 79.60 80.80 6,100 488,580 80.095 72.32 71.96 - 71.96 73.05 6,747 72.411 -2.26%
2023-11-28 0 81.85 81.80 - 81.80 81.85 1,200 98,190 81.825 74.00 73.95 - 73.95 74.00 1,327 73.975 0.12%
2023-11-27 0 81.75 81.50 - 81.50 82.30 3,400 278,740 81.982 73.91 73.68 - 73.68 74.40 3,761 74.117 -1.27%
2023-11-24 0 82.80 82.30 - - - 0 0 - 74.86 74.40 - - - 0 - -0.48%
2023-11-23 0 83.20 82.30 - 82.50 83.35 1,700 141,610 83.300 75.22 74.40 - 74.58 75.35 1,880 75.308 0.24%
2023-11-22 0 83.00 82.30 - 82.30 83.10 2,000 165,940 82.970 75.04 74.40 - 74.40 75.13 2,212 75.010 -0.12%
2023-11-21 0 83.10 80.80 85.10 - - 0 0 - 75.13 73.05 76.94 - - 0 - -0.54%
2023-11-20 0 83.55 79.80 - 83.30 83.50 1,100 91,770 83.427 75.53 72.14 - 75.31 75.49 1,217 75.423 0.60%
2023-11-17 0 83.05 82.05 - 82.75 82.75 600 49,650 82.750 75.08 74.18 - 74.81 74.81 664 74.811 0.30%
2023-11-16 0 82.80 80.50 84.90 82.80 83.30 2,200 182,760 83.073 74.86 72.78 76.75 74.86 75.31 2,433 75.103 -1.66%
2023-11-15 0 84.20 83.90 86.30 83.25 83.25 400 33,300 83.250 76.12 75.85 78.02 75.26 75.26 442 75.263 2.87%
2023-11-14 0 81.85 81.30 86.30 - - 0 0 - 74.00 73.50 78.02 - - 0 - 0.12%
2023-11-13 0 81.75 80.80 86.30 81.30 81.35 200 16,265 81.325 73.91 73.05 78.02 73.50 73.55 221 73.523 0.49%
2023-11-10 0 81.35 81.20 86.30 80.85 82.00 3,200 259,980 81.244 73.55 73.41 78.02 73.09 74.13 3,540 73.449 -2.16%
2023-11-09 0 83.15 82.65 86.30 82.75 83.15 2,400 199,320 83.050 75.17 74.72 78.02 74.81 75.17 2,655 75.082 0.42%
2023-11-08 0 82.80 81.50 86.30 82.75 84.00 4,500 376,980 83.773 74.86 73.68 78.02 74.81 75.94 4,978 75.736 -2.36%
2023-11-07 0 84.80 84.70 86.30 84.80 84.95 300 25,470 84.900 76.66 76.57 78.02 76.66 76.80 332 76.755 -1.68%
2023-11-06 0 86.25 82.50 91.00 - - 0 0 - 77.98 74.58 82.27 - - 0 - 0.29%
2023-11-03 0 86.00 84.50 - 85.95 86.00 1,100 94,550 85.955 77.75 76.39 - 77.70 77.75 1,217 77.708 1.42%
2023-11-02 0 84.80 83.00 - 84.80 84.80 100 8,480 84.800 76.66 75.04 - 76.66 76.66 111 76.664 1.31%
2023-11-01 0 83.70 82.50 - 83.70 83.70 100 8,370 83.700 75.67 74.58 - 75.67 75.67 111 75.670 -0.36%
2023-10-31 0 84.00 - - 84.00 84.20 6,000 505,075 84.179 75.94 - - 75.94 76.12 6,637 76.103 -0.24%
2023-10-30 0 84.20 84.20 - 84.20 84.35 3,400 286,460 84.253 76.12 76.12 - 76.12 76.26 3,761 76.170 -0.77%
2023-10-27 0 84.85 84.70 - 84.85 84.85 700 59,395 84.850 76.71 76.57 - 76.71 76.71 774 76.710 2.17%
2023-10-26 0 83.05 82.50 - 82.65 82.90 300 24,835 82.783 75.08 74.58 - 74.72 74.95 332 74.841 -0.06%
2023-10-25 0 83.10 82.90 - 83.00 85.00 6,100 514,130 84.284 75.13 74.95 - 75.04 76.85 6,747 76.197 -1.66%
2023-10-24 0 84.50 84.50 - 84.50 85.40 3,200 270,690 84.591 76.39 76.39 - 76.39 77.21 3,540 76.475 -1.74%
2023-10-20 0 86.00 85.80 - 85.80 86.65 2,600 223,495 85.960 77.75 77.57 - 77.57 78.34 2,876 77.713 -1.15%
2023-10-19 0 87.00 86.80 - 87.00 87.80 6,600 576,050 87.280 78.65 78.47 - 78.65 79.38 7,300 78.907 -2.25%
2023-10-18 0 89.00 87.00 - 89.00 89.55 2,100 187,055 89.074 80.46 78.65 - 80.46 80.96 2,323 80.528 -0.70%
2023-10-17 0 90.65 90.35 - 90.05 90.05 500 45,025 90.050 81.03 80.76 - 80.49 80.49 559 80.494 0.95%
2023-10-16 0 89.80 89.80 - 89.80 89.80 1,000 89,800 89.800 80.27 80.27 - 80.27 80.27 1,119 80.270 -0.77%
2023-10-13 0 90.50 89.00 - 90.55 90.55 600 54,330 90.550 80.90 79.56 - 80.94 80.94 671 80.941 -1.31%
2023-10-12 0 91.70 89.00 - 91.70 91.75 3,800 348,490 91.708 81.97 79.56 - 81.97 82.01 4,251 81.976 1.55%
2023-10-11 0 90.30 89.00 - 90.00 90.65 7,700 695,585 90.336 80.72 79.56 - 80.45 81.03 8,614 80.749 0.50%
2023-10-10 0 89.85 87.00 90.60 89.75 90.45 3,300 297,215 90.065 80.31 77.77 80.99 80.23 80.85 3,692 80.507 0.67%
2023-10-09 0 89.25 87.00 - 89.40 89.50 600 53,690 89.483 79.78 77.77 - 79.91 80.00 671 79.987 -0.67%
2023-10-06 0 89.85 89.60 - 89.45 89.85 3,200 286,615 89.567 80.31 80.09 - 79.96 80.31 3,580 80.062 1.70%
2023-10-05 0 88.35 87.35 - 88.10 88.40 5,100 450,255 88.285 78.97 78.08 - 78.75 79.02 5,705 78.916 0.91%
2023-10-04 0 87.55 87.50 - 87.50 87.80 5,700 498,990 87.542 78.26 78.21 - 78.21 78.48 6,377 78.252 -1.13%
2023-10-03 0 88.55 87.80 - 87.70 88.80 4,600 406,490 88.367 79.15 78.48 - 78.39 79.38 5,146 78.990 -2.69%
2023-09-29 0 91.00 88.00 91.30 89.95 91.40 3,400 309,570 91.050 81.34 78.66 81.61 80.40 81.70 3,804 81.387 3.23%
2023-09-28 0 88.15 88.20 - 88.15 88.30 1,500 132,300 88.200 78.80 78.84 - 78.80 78.93 1,678 78.840 -1.07%
2023-09-27 0 89.10 88.00 89.10 - - 0 0 - 79.64 78.66 79.64 - - 0 - 1.02%
2023-09-26 0 88.20 88.00 - 88.20 88.80 1,700 150,420 88.482 78.84 78.66 - 78.84 79.38 1,902 79.092 -1.34%
2023-09-25 0 89.40 89.00 - 89.65 89.65 1,000 89,650 89.650 79.91 79.56 - 80.14 80.14 1,119 80.136 -0.50%
2023-09-22 0 89.85 88.80 - 89.50 89.85 22,500 2,014,200 89.520 80.31 79.38 - 80.00 80.31 25,171 80.020 1.35%
2023-09-21 0 88.65 88.60 89.00 88.60 89.00 2,900 257,650 88.845 79.24 79.20 79.56 79.20 79.56 3,244 79.416 -0.95%
2023-09-20 0 89.50 89.00 90.00 89.40 90.25 18,600 1,667,240 89.637 80.00 79.56 80.45 79.91 80.67 20,808 80.124 -1.05%
2023-09-19 0 90.45 89.00 - - - 0 0 - 80.85 79.56 - - - 0 - 0.67%
2023-09-18 0 89.85 89.50 - 89.90 89.90 1,000 89,900 89.900 80.31 80.00 - 80.36 80.36 1,119 80.360 -2.12%
2023-09-15 0 91.80 89.40 96.00 91.50 91.60 700 64,070 91.529 82.06 79.91 85.81 81.79 81.88 783 81.815 1.72%
2023-09-14 0 90.25 89.80 96.00 - - 300 27,030 90.100 80.67 80.27 85.81 - - 336 80.538 0.45%
2023-09-13 0 89.85 89.60 91.00 - - 0 0 - 80.31 80.09 81.34 - - 0 - 0.45%
2023-09-12 0 89.45 88.80 96.00 - - 0 0 - 79.96 79.38 85.81 - - 0 - 0.22%
2023-09-11 0 89.25 88.80 - 88.95 90.50 11,600 1,035,770 89.291 79.78 79.38 - 79.51 80.90 12,977 79.815 -1.92%
2023-09-07 0 91.00 90.50 - 90.85 91.75 6,000 547,195 91.199 81.34 80.90 - 81.21 82.01 6,712 81.521 -0.93%
2023-09-06 0 91.85 91.15 94.00 91.50 91.60 2,000 183,105 91.553 82.10 81.48 84.02 81.79 81.88 2,237 81.837 -0.22%
2023-09-05 0 92.05 92.00 - 92.00 93.90 2,800 259,510 92.682 82.28 82.24 - 82.24 83.94 3,132 82.846 -1.76%
2023-09-04 0 93.70 - - 93.25 93.65 3,900 365,130 93.623 83.76 - - 83.35 83.71 4,363 83.688 0.86%
2023-08-31 0 92.90 - - 93.40 93.40 1,100 102,740 93.400 83.04 - - 83.49 83.49 1,231 83.488 -0.64%
2023-08-30 0 93.50 - - 93.50 94.65 1,615 152,274 94.287 83.58 - - 83.58 84.61 1,807 84.281 1.19%
2023-08-29 0 92.40 91.70 - 92.15 92.15 300 27,645 92.150 82.59 81.97 - 82.37 82.37 336 82.371 1.93%
2023-08-28 0 90.65 90.10 - - - 0 0 - 81.03 80.54 - - - 0 - 0.00%
2023-08-25 0 90.65 90.00 - 90.65 91.40 2,900 264,310 91.141 81.03 80.45 - 81.03 81.70 3,244 81.469 -0.82%
2023-08-24 0 91.40 91.35 - 91.50 91.60 39,400 3,605,140 91.501 81.70 81.66 - 81.79 81.88 44,078 81.791 -0.05%
2023-08-23 0 91.45 90.80 - 91.05 91.50 6,600 601,650 91.159 81.75 81.16 - 81.39 81.79 7,384 81.485 -0.22%
2023-08-22 0 91.65 91.00 - 91.45 92.20 1,000 91,640 91.640 81.92 81.34 - 81.75 82.42 1,119 81.915 -0.92%
2023-08-21 0 92.50 92.20 - 92.50 92.80 4,700 434,925 92.537 82.68 82.42 - 82.68 82.95 5,258 82.717 -3.04%
2023-08-18 0 95.40 94.00 99.15 - - 0 0 - 85.28 84.02 88.63 - - 0 - -0.68%
2023-08-17 0 96.05 94.00 99.15 94.95 95.65 5,400 513,515 95.095 85.86 84.02 88.63 84.87 85.50 6,041 85.004 -0.05%
2023-08-16 0 96.10 95.85 99.15 95.80 95.85 1,500 143,725 95.817 85.90 85.68 88.63 85.63 85.68 1,678 85.648 -0.93%
2023-08-15 0 97.00 96.10 99.15 97.00 97.20 1,600 155,400 97.125 86.71 85.90 88.63 86.71 86.88 1,790 86.818 -0.46%
2023-08-14 0 97.45 97.30 - 96.75 97.50 10,300 997,280 96.823 87.11 86.97 - 86.48 87.15 11,523 86.548 -0.55%
2023-08-11 0 99.00 98.10 - 98.05 99.10 6,000 592,485 98.748 87.59 86.79 - 86.75 87.68 6,782 87.366 0.92%
2023-08-10 0 98.10 98.10 - 98.00 98.00 1,100 107,800 98.000 86.79 86.79 - 86.70 86.70 1,243 86.704 -0.20%
2023-08-09 0 98.30 98.30 - 98.10 98.50 8,000 786,745 98.343 86.97 86.97 - 86.79 87.15 9,042 87.008 -0.41%
2023-08-08 0 98.70 98.50 - 98.55 98.85 3,800 375,375 98.783 87.32 87.15 - 87.19 87.46 4,295 87.397 -0.70%
2023-08-07 0 99.40 99.10 - 99.10 99.90 1,800 179,440 99.689 87.94 87.68 - 87.68 88.39 2,034 88.199 0.00%
2023-08-04 0 99.40 99.25 - 99.40 101.0 8,400 839,125 99.896 87.94 87.81 - 87.94 89.36 9,494 88.382 -1.58%
2023-08-03 0 101.0 100.0 - 100.7 101.7 8,100 819,580 101.18 89.36 88.47 - 89.09 89.98 9,155 89.520 -1.56%
2023-08-02 0 102.6 101.7 - 100.8 102.8 6,300 642,070 101.92 90.77 89.98 - 89.18 90.95 7,121 90.169 -3.66%
2023-08-01 0 106.5 106.2 - 106.7 106.7 100 10,670 106.70 94.22 93.96 - 94.40 94.40 113 94.402 -2.20%
2023-07-31 0 108.9 106.9 - 107.9 109.3 3,800 413,780 108.89 96.35 94.58 - 95.46 96.70 4,295 96.339 0.93%
2023-07-28 0 107.9 100.0 - 107.9 108.0 1,800 194,320 107.96 95.46 88.47 - 95.46 95.55 2,034 95.513 0.56%
2023-07-27 0 107.3 98.00 108.0 106.8 107.6 6,600 708,240 107.31 94.93 86.70 95.55 94.49 95.20 7,460 94.941 1.42%
2023-07-26 0 105.8 105.0 - 105.2 105.8 800 84,340 105.43 93.61 92.90 - 93.07 93.61 904 93.274 0.09%
2023-07-25 0 105.7 104.5 - 105.5 105.7 2,400 253,630 105.68 93.52 92.46 - 93.34 93.52 2,713 93.499 1.15%
2023-07-24 0 104.5 103.6 - 105.0 105.2 2,500 262,600 105.04 92.46 91.66 - 92.90 93.07 2,826 92.933 -0.76%
2023-07-21 0 105.3 102.0 105.5 104.4 105.3 800 83,970 104.96 93.16 90.24 93.34 92.37 93.16 904 92.864 3.85%
2023-07-20 0 101.4 98.30 102.0 - - 0 0 - 89.71 86.97 90.24 - - 0 - 0.60%
2023-07-19 0 100.8 99.00 - 100.0 100.0 3,000 300,000 100.00 89.18 87.59 - 88.47 88.47 3,391 88.474 0.20%
2023-07-18 0 100.6 98.00 - - - 0 0 - 89.00 86.70 - - - 0 - -0.98%
2023-07-14 0 101.6 101.0 - 101.4 101.6 500 50,760 101.52 89.89 89.36 - 89.71 89.89 565 89.819 0.49%
2023-07-13 0 101.1 101.0 - 100.2 101.0 700 70,620 100.89 89.45 89.36 - 88.65 89.36 791 89.258 1.56%
2023-07-12 0 99.55 98.00 - 98.65 99.55 5,000 493,980 98.796 88.08 86.70 - 87.28 88.08 5,651 87.409 1.27%
2023-07-11 0 98.30 98.00 - 98.40 99.20 2,500 247,375 98.950 86.97 86.70 - 87.06 87.77 2,826 87.545 -0.71%
2023-07-10 0 99.00 98.85 - - - 0 0 - 87.59 87.46 - - - 0 - 0.00%
2023-07-07 0 99.00 - - 99.00 100.0 4,500 448,380 99.640 87.59 - - 87.59 88.47 5,086 88.155 -2.37%
2023-07-06 0 101.4 - - 101.0 101.5 6,200 628,440 101.36 89.71 - - 89.36 89.80 7,008 89.678 -0.78%
2023-07-05 0 102.2 101.0 - 102.6 102.6 2,500 256,500 102.60 90.42 89.36 - 90.77 90.77 2,826 90.774 -0.97%
2023-07-04 0 103.2 101.0 - 103.4 103.4 100 10,340 103.40 91.31 89.36 - 91.48 91.48 113 91.482 -0.10%
2023-07-03 0 103.3 101.0 - 103.1 103.1 1,000 103,100 103.10 91.39 89.36 - 91.22 91.22 1,130 91.217 -0.10%
2023-06-30 0 103.4 101.0 - 102.8 102.9 1,200 123,440 102.87 91.48 89.36 - 90.95 91.04 1,356 91.010 1.47%
2023-06-29 0 101.9 101.2 102.3 100.9 102.0 14,500 1,468,540 101.28 90.15 89.54 90.51 89.27 90.24 16,389 89.605 -0.97%
2023-06-28 0 102.9 - - - - 0 0 - 91.04 - - - - 0 - 0.49%
2023-06-27 0 102.4 - - 102.4 102.4 1,400 143,260 102.33 90.60 - - 90.60 90.60 1,582 90.534 0.29%
2023-06-26 0 102.1 - - 102.1 102.1 400 40,840 102.10 90.33 - - 90.33 90.33 452 90.332 -1.07%
2023-06-23 0 103.2 - - 103.3 104.0 9,500 982,930 103.47 91.31 - - 91.39 92.01 10,738 91.541 -3.10%
2023-06-21 0 106.5 104.4 - 104.4 106.5 400 42,150 105.38 94.22 92.37 - 92.37 94.22 452 93.229 0.76%
2023-06-20 0 105.7 104.7 - 104.8 105.8 700 73,930 105.61 93.52 92.63 - 92.72 93.61 791 93.441 0.76%
2023-06-19 0 104.9 104.7 - 103.4 104.9 8,200 855,760 104.36 92.81 92.63 - 91.48 92.81 9,268 92.332

Webb-site Database - Powered By Linux Group

Back to top