SUN HUNG KAI PROPERTIES LIMITED: O CNY

Exchange Code Listed Last trade Delisted
HK Main 80016  2023-06-19    
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
2026-02-04 0 109.5 - - 109.7 110.8 6,000 659,550 109.93 109.5 - - 109.7 110.8 6,000 109.93 0.64%
2026-02-03 0 108.8 107.9 - 107.8 108.8 7,500 812,100 108.28 108.8 107.9 - 107.8 108.8 7,500 108.28 1.87%
2026-02-02 0 106.8 - 117.0 105.7 108.9 6,000 646,550 107.76 106.8 - 117.0 105.7 108.9 6,000 107.76 -4.30%
2026-01-30 0 111.6 111.0 117.0 111.9 112.2 5,500 615,600 111.93 111.6 111.0 117.0 111.9 112.2 5,500 111.93 0.72%
2026-01-29 0 110.8 - 117.0 109.6 109.6 2,500 274,000 109.60 110.8 - 117.0 109.6 109.6 2,500 109.60 -0.18%
2026-01-28 0 111.0 107.0 - 109.6 111.4 19,000 2,104,750 110.78 111.0 107.0 - 109.6 111.4 19,000 110.78 3.74%
2026-01-27 0 107.0 - - - - 0 0 - 107.0 - - - - 0 - 1.13%
2026-01-26 0 105.8 - - 103.8 107.5 31,000 3,296,550 106.34 105.8 - - 103.8 107.5 31,000 106.34 3.73%
2026-01-23 0 102.0 - 107.0 - - 0 0 - 102.0 - 107.0 - - 0 - 0.00%
2026-01-22 0 102.0 - 105.0 100.9 102.0 15,500 1,573,500 101.52 102.0 - 105.0 100.9 102.0 15,500 101.52 3.87%
2026-01-21 0 98.20 - - 98.25 98.40 2,000 196,725 98.363 98.20 - - 98.25 98.40 2,000 98.363 0.00%
2026-01-20 0 98.20 - - 99.00 99.25 1,000 99,125 99.125 98.20 - - 99.00 99.25 1,000 99.125 -0.81%
2026-01-19 0 99.00 - 105.0 100.1 100.1 4,000 400,400 100.10 99.00 - 105.0 100.1 100.1 4,000 100.10 -1.59%
2026-01-16 0 100.6 - 100.6 99.90 100.7 2,000 200,250 100.13 100.6 - 100.6 99.90 100.7 2,000 100.13 1.36%
2026-01-15 0 99.25 - 99.90 97.60 99.60 11,000 1,090,600 99.146 99.25 - 99.90 97.60 99.60 11,000 99.145 2.64%
2026-01-14 0 96.70 - 98.00 96.00 97.25 4,000 387,775 96.944 96.70 - 98.00 96.00 97.25 4,000 96.944 0.26%
2026-01-13 0 96.45 - 98.00 95.40 97.40 14,500 1,397,650 96.390 96.45 - 98.00 95.40 97.40 14,500 96.390 3.60%
2026-01-09 0 93.10 - 94.00 92.10 93.10 20,500 1,897,125 92.543 93.10 - 94.00 92.10 93.10 20,500 92.543 1.42%
2026-01-08 0 91.80 - 95.00 89.55 92.00 21,500 1,962,875 91.297 91.80 - 95.00 89.55 92.00 21,500 91.297 2.51%
2026-01-07 0 89.55 - 91.00 89.65 90.80 15,000 1,358,050 90.537 89.55 - 91.00 89.65 90.80 15,000 90.537 1.59%
2026-01-06 0 88.15 84.20 89.10 87.20 89.15 4,000 353,825 88.456 88.15 84.20 89.10 87.20 89.15 4,000 88.456 2.92%
2026-01-05 0 85.65 - - - - 0 0 - 85.65 - - - - 0 - 1.06%
2025-12-31 0 84.75 84.50 - 84.80 84.80 500 42,400 84.800 84.75 84.50 - 84.80 84.80 500 84.800 -0.64%
2025-12-30 0 85.30 84.50 - 85.00 85.35 2,000 170,525 85.263 85.30 84.50 - 85.00 85.35 2,000 85.263 -0.29%
2025-12-29 0 85.55 - - 85.55 86.75 2,000 172,700 86.350 85.55 - - 85.55 86.75 2,000 86.350 -1.78%
2025-12-24 0 87.10 86.80 87.20 - - 0 0 - 87.10 86.80 87.20 - - 0 - 0.00%
2025-12-23 0 87.10 - - 86.55 87.15 6,000 521,350 86.892 87.10 - - 86.55 87.15 6,000 86.892 1.16%
2025-12-22 0 86.10 84.20 - 86.00 86.50 2,000 172,750 86.375 86.10 84.20 - 86.00 86.50 2,000 86.375 0.41%
2025-12-19 0 85.75 85.00 86.20 85.35 85.35 500 42,675 85.350 85.75 85.00 86.20 85.35 85.35 500 85.350 1.66%
2025-12-18 0 84.35 84.00 - 84.00 84.65 7,000 590,850 84.407 84.35 84.00 - 84.00 84.65 7,000 84.407 -0.53%
2025-12-17 0 84.80 84.60 - 84.75 84.95 12,000 1,017,600 84.800 84.80 84.60 - 84.75 84.95 12,000 84.800 -0.47%
2025-12-16 0 85.20 84.80 - 85.10 86.35 5,500 469,825 85.423 85.20 84.80 - 85.10 86.35 5,500 85.423 -2.29%
2025-12-15 0 87.20 87.00 - 87.10 87.25 5,500 479,275 87.141 87.20 87.00 - 87.10 87.25 5,500 87.141 -2.79%
2025-12-12 0 89.70 86.00 - 89.00 89.00 500 44,500 89.000 89.70 86.00 - 89.00 89.00 500 89.000 3.34%
2025-12-11 0 86.80 86.00 91.15 - - 0 0 - 86.80 86.00 91.15 - - 0 - -0.40%
2025-12-10 0 87.15 85.00 89.30 86.20 86.50 1,000 86,350 86.350 87.15 85.00 89.30 86.20 86.50 1,000 86.350 0.64%
2025-12-09 0 86.60 86.45 - 86.30 87.00 1,000 86,650 86.650 86.60 86.45 - 86.30 87.00 1,000 86.650 -1.81%
2025-12-08 0 88.20 - - 88.35 89.25 4,500 399,250 88.722 88.20 - - 88.35 89.25 4,500 88.722 -0.79%
2025-12-05 0 88.90 88.35 - 88.80 89.00 2,000 177,800 88.900 88.90 88.35 - 88.80 89.00 2,000 88.900 -0.61%
2025-12-04 0 89.45 - - 89.45 89.45 500 44,725 89.450 89.45 - - 89.45 89.45 500 89.450 0.00%
2025-12-03 0 89.45 - 95.00 89.65 89.65 5,000 448,250 89.650 89.45 - 95.00 89.65 89.65 5,000 89.650 -1.38%
2025-12-02 0 90.70 86.30 - - - 0 0 - 90.70 86.30 - - - 0 - -0.38%
2025-12-01 0 91.05 - - - - 0 0 - 91.05 - - - - 0 - 1.39%
2025-11-28 0 89.80 - - 89.80 89.80 1,000 89,800 89.800 89.80 - - 89.80 89.80 1,000 89.800 -0.28%
2025-11-27 0 90.05 - - - - 0 0 - 90.05 - - - - 0 - 1.07%
2025-11-26 0 89.10 - - - - 0 0 - 89.10 - - - - 0 - 1.25%
2025-11-25 0 88.00 - - 88.00 88.00 1,000 88,000 88.000 88.00 - - 88.00 88.00 1,000 88.000 -1.18%
2025-11-24 0 89.05 - - - - 0 0 - 89.05 - - - - 0 - 0.34%
2025-11-21 0 88.75 - - - - 0 0 - 88.75 - - - - 0 - -1.39%
2025-11-20 0 90.00 - - 89.90 90.25 4,500 405,600 90.133 90.00 - - 89.90 90.25 4,500 90.133 -0.83%
2025-11-19 0 90.75 - - - - 0 0 - 90.75 - - - - 0 - -0.82%
2025-11-18 0 91.50 - 98.00 - - 0 0 - 91.50 - 98.00 - - 0 - -2.35%
2025-11-17 0 93.70 - 98.00 - - 0 0 - 93.70 - 98.00 - - 0 - 0.00%
2025-11-14 0 93.70 - 98.00 93.90 93.90 3,000 281,700 93.900 93.70 - 98.00 93.90 93.90 3,000 93.900 -0.27%
2025-11-13 0 93.95 - - 93.00 94.10 8,000 750,425 93.803 93.95 - - 93.00 94.10 8,000 93.803 -1.11%
2025-11-12 0 95.00 - - 91.00 95.00 22,000 2,043,000 92.864 95.00 - - 91.00 95.00 22,000 92.864 5.56%
2025-11-11 0 90.00 85.00 91.00 89.40 90.00 8,000 716,575 89.572 90.00 85.00 91.00 89.40 90.00 8,000 89.572 2.51%
2025-11-10 0 87.80 86.00 89.50 87.80 89.00 1,500 132,575 88.383 87.80 86.00 89.50 87.80 89.00 1,500 88.383 -1.84%
2025-11-07 0 89.45 89.00 90.65 89.45 90.80 6,500 584,625 89.942 89.45 89.00 90.65 89.45 90.80 6,500 89.942 0.39%
2025-11-06 0 89.10 89.00 90.50 89.10 89.90 8,500 762,550 89.712 89.10 89.00 90.50 89.10 89.90 8,500 89.712 0.79%
2025-11-05 0 88.40 - 90.60 88.00 88.40 7,500 660,950 88.127 88.40 - 90.60 88.00 88.40 7,500 88.127 -1.34%
2025-11-04 0 89.60 - 90.20 89.60 90.00 10,000 898,450 89.845 89.60 - 90.20 89.60 90.00 10,000 89.845 1.59%
2025-11-03 0 88.20 - 90.00 87.35 88.20 2,500 219,175 87.670 88.20 - 90.00 87.35 88.20 2,500 87.670 1.91%
2025-10-31 0 86.55 85.00 88.30 - - 0 0 - 86.55 85.00 88.30 - - 0 - 0.41%
2025-10-30 0 86.20 84.90 88.30 86.10 86.50 4,500 388,800 86.400 86.20 84.90 88.30 86.10 86.50 4,500 86.400 -1.26%
2025-10-28 0 87.30 83.00 88.30 - - 0 0 - 87.30 83.00 88.30 - - 0 - 0.34%
2025-10-27 0 87.00 86.80 88.00 86.90 87.65 8,000 699,125 87.391 87.00 86.80 88.00 86.90 87.65 8,000 87.391 -0.17%
2025-10-24 0 87.15 - 90.00 87.00 87.15 1,500 130,650 87.100 87.15 - 90.00 87.00 87.15 1,500 87.100 1.57%
2025-10-23 0 85.80 84.50 86.30 85.95 85.95 5,000 429,750 85.950 85.80 84.50 86.30 85.95 85.95 5,000 85.950 1.24%
2025-10-22 0 84.75 84.60 89.00 84.75 84.85 7,000 593,900 84.843 84.75 84.60 89.00 84.75 84.85 7,000 84.843 -1.57%
2025-10-21 0 86.10 - 90.00 - - 0 0 - 86.10 - 90.00 - - 0 - -0.52%
2025-10-20 0 86.55 86.00 90.00 - - 0 0 - 86.55 86.00 90.00 - - 0 - 1.94%
2025-10-17 0 84.90 84.00 90.00 84.90 85.00 2,000 169,950 84.975 84.90 84.00 90.00 84.90 85.00 2,000 84.975 -1.11%
2025-10-16 0 85.85 84.70 90.00 84.50 86.10 7,000 596,750 85.250 85.85 84.70 90.00 84.50 86.10 7,000 85.250 -1.49%
2025-10-15 0 87.15 85.80 90.00 87.15 87.15 6,000 522,900 87.150 87.15 85.80 90.00 87.15 87.15 6,000 87.150 -0.63%
2025-10-14 0 87.70 85.80 90.00 - - 0 0 - 87.70 85.80 90.00 - - 0 - -1.13%
2025-10-13 0 88.70 - 90.00 87.80 88.20 3,000 263,800 87.933 88.70 - 90.00 87.80 88.20 3,000 87.933 0.11%
2025-10-10 0 88.60 88.95 89.35 88.25 88.80 3,000 265,625 88.542 88.60 88.95 89.35 88.25 88.80 3,000 88.542 0.40%
2025-10-09 0 88.25 - 88.25 87.15 88.45 9,000 792,600 88.067 88.25 - 88.25 87.15 88.45 9,000 88.067 2.08%
2025-10-08 0 86.45 83.00 90.00 86.10 86.10 1,000 86,100 86.100 86.45 83.00 90.00 86.10 86.10 1,000 86.100 1.23%
2025-10-06 0 85.40 83.00 86.10 - - 0 0 - 85.40 83.00 86.10 - - 0 - 0.23%
2025-10-03 0 85.20 83.00 87.00 85.15 85.20 1,500 127,750 85.167 85.20 83.00 87.00 85.15 85.20 1,500 85.167 -0.76%
2025-10-02 0 85.85 85.80 86.90 - - 0 0 - 85.85 85.80 86.90 - - 0 - 0.64%
2025-09-30 0 85.30 84.60 86.50 84.60 86.60 1,000 85,600 85.600 85.30 84.60 86.50 84.60 86.60 1,000 85.600 0.00%
2025-09-29 0 85.30 84.75 85.90 85.50 85.50 1,000 85,500 85.500 85.30 84.75 85.90 85.50 85.50 1,000 85.500 1.61%
2025-09-26 0 83.95 83.00 90.00 83.00 83.00 1,000 83,000 83.000 83.95 83.00 90.00 83.00 83.00 1,000 83.000 0.54%
2025-09-25 0 83.50 83.30 90.00 83.45 84.75 9,500 797,475 83.945 83.50 83.30 90.00 83.45 84.75 9,500 83.945 -1.53%
2025-09-24 0 84.80 83.00 90.00 84.50 84.50 1,500 126,750 84.500 84.80 83.00 90.00 84.50 84.50 1,500 84.500 0.36%
2025-09-23 0 84.50 - 90.00 84.45 85.00 7,500 634,800 84.640 84.50 - 90.00 84.45 85.00 7,500 84.640 -1.05%
2025-09-22 0 85.40 85.20 90.00 85.30 85.70 1,000 85,500 85.500 85.40 85.20 90.00 85.30 85.70 1,000 85.500 -0.52%
2025-09-19 0 85.85 85.70 90.00 85.70 86.20 12,500 1,074,400 85.952 85.85 85.70 90.00 85.70 86.20 12,500 85.952 -0.46%
2025-09-18 0 86.25 86.10 90.00 86.00 87.50 10,500 917,150 87.348 86.25 86.10 90.00 86.00 87.50 10,500 87.348 -1.54%
2025-09-17 0 87.60 87.60 88.20 87.45 87.90 12,000 1,051,850 87.654 87.60 87.60 88.20 87.45 87.90 12,000 87.654 0.40%
2025-09-16 0 87.25 86.85 90.00 87.10 87.60 6,500 567,100 87.246 87.25 86.85 90.00 87.10 87.60 6,500 87.246 -1.52%
2025-09-15 0 88.60 88.25 90.00 - - 0 0 - 88.60 88.25 90.00 - - 0 - 0.80%
2025-09-12 0 87.90 87.50 90.00 88.00 88.00 1,000 88,000 88.000 87.90 87.50 90.00 88.00 88.00 1,000 88.000 0.69%
2025-09-11 0 87.30 87.00 90.00 87.20 87.60 2,000 174,850 87.425 87.30 87.00 90.00 87.20 87.60 2,000 87.425 -1.69%
2025-09-10 0 88.80 83.50 90.00 87.00 89.25 6,500 574,950 88.454 88.80 83.50 90.00 87.00 89.25 6,500 88.454 4.10%
2025-09-09 0 85.30 83.00 90.00 85.50 85.80 1,000 85,650 85.650 85.30 83.00 90.00 85.50 85.80 1,000 85.650 1.31%
2025-09-08 0 84.20 83.00 90.00 - - 0 0 - 84.20 83.00 90.00 - - 0 - 0.12%
2025-09-05 0 84.10 83.00 84.50 81.60 84.10 4,000 329,400 82.350 84.10 83.00 84.50 81.60 84.10 4,000 82.350 0.54%
2025-09-04 0 83.65 - 90.00 85.00 85.00 500 42,500 85.000 83.65 - 90.00 85.00 85.00 500 85.000 -0.48%
2025-09-03 0 84.05 83.45 90.00 83.90 86.40 4,000 338,550 84.638 84.05 83.45 90.00 83.90 86.40 4,000 84.638 -1.87%
2025-09-02 0 85.65 - 90.00 85.25 85.85 5,500 469,950 85.446 85.65 - 90.00 85.25 85.85 5,500 85.445 1.12%
2025-09-01 0 84.70 - 90.00 84.50 84.50 500 42,250 84.500 84.70 - 90.00 84.50 84.50 500 84.500 0.95%
2025-08-29 0 83.90 83.55 90.00 - - 0 0 - 83.90 83.55 90.00 - - 0 - -0.65%
2025-08-28 0 84.45 81.00 90.00 84.00 84.00 500 42,000 84.000 84.45 81.00 90.00 84.00 84.00 500 84.000 0.06%
2025-08-27 0 84.40 81.50 90.00 84.40 84.90 5,000 422,900 84.580 84.40 81.50 90.00 84.40 84.90 5,000 84.580 0.18%
2025-08-26 0 84.25 - 90.00 84.25 85.05 6,500 549,325 84.512 84.25 - 90.00 84.25 85.05 6,500 84.512 -1.69%
2025-08-25 0 85.70 - 87.00 85.70 86.30 2,000 172,300 86.150 85.70 - 87.00 85.70 86.30 2,000 86.150 -0.58%
2025-08-22 0 86.20 - 87.50 86.05 87.50 1,500 129,800 86.533 86.20 - 87.50 86.05 87.50 1,500 86.533 0.00%
2025-08-21 0 86.20 83.00 86.20 - - 0 0 - 86.20 83.00 86.20 - - 0 - 1.35%
2025-08-20 0 85.05 84.10 90.00 84.70 84.80 2,000 169,500 84.750 85.05 84.10 90.00 84.70 84.80 2,000 84.750 1.92%
2025-08-19 0 83.45 83.20 90.00 83.05 83.40 4,000 333,250 83.313 83.45 83.20 90.00 83.05 83.40 4,000 83.313 0.97%
2025-08-18 0 82.65 82.00 90.00 82.75 84.40 5,500 458,500 83.364 82.65 82.00 90.00 82.75 84.40 5,500 83.364 -2.30%
2025-08-15 0 84.60 84.00 90.00 84.45 89.50 10,000 857,100 85.710 84.60 84.00 90.00 84.45 89.50 10,000 85.710 -4.57%
2025-08-14 0 88.65 86.80 89.00 88.40 88.80 16,000 1,416,725 88.545 88.65 86.80 89.00 88.40 88.80 16,000 88.545 2.01%
2025-08-13 0 86.90 - 88.80 - - 0 0 - 86.90 - 88.80 - - 0 - 0.99%
2025-08-12 0 86.05 83.80 89.80 86.05 86.05 500 43,025 86.050 86.05 83.80 89.80 86.05 86.05 500 86.050 -0.17%
2025-08-11 0 86.20 - 89.80 86.35 86.85 3,000 260,225 86.742 86.20 - 89.80 86.35 86.85 3,000 86.742 0.06%
2025-08-08 0 86.15 - 89.80 86.15 88.15 7,000 609,750 87.107 86.15 - 89.80 86.15 88.15 7,000 87.107 -1.77%
2025-08-07 0 87.70 87.70 88.15 87.00 88.85 8,000 704,500 88.063 87.70 87.70 88.15 87.00 88.85 8,000 88.063 2.21%
2025-08-06 0 85.80 - - 85.25 85.25 2,000 170,500 85.250 85.80 - - 85.25 85.25 2,000 85.250 0.82%
2025-08-05 0 85.10 - - - - 0 0 - 85.10 - - - - 0 - -0.82%
2025-08-04 0 85.80 - - 85.65 86.30 9,500 814,575 85.745 85.80 - - 85.65 86.30 9,500 85.745 1.90%
2025-08-01 0 84.20 - - 84.25 84.25 1,500 126,375 84.250 84.20 - - 84.25 84.25 1,500 84.250 -1.92%
2025-07-31 0 85.85 - - 85.85 85.90 2,500 214,725 85.890 85.85 - - 85.85 85.90 2,500 85.890 -0.87%
2025-07-30 0 86.60 86.20 - 86.20 86.60 1,000 86,400 86.400 86.60 86.20 - 86.20 86.60 1,000 86.400 0.06%
2025-07-29 0 86.55 86.15 - - - 0 0 - 86.55 86.15 - - - 0 - 0.99%
2025-07-28 0 85.70 85.65 86.10 85.00 85.75 8,500 725,475 85.350 85.70 85.65 86.10 85.00 85.75 8,500 85.350 1.84%
2025-07-25 0 84.15 - - - - 0 0 - 84.15 - - - - 0 - -0.24%
2025-07-24 0 84.35 - - - - 0 0 - 84.35 - - - - 0 - 0.30%
2025-07-23 0 84.10 - - 84.05 84.20 4,500 378,375 84.083 84.10 - - 84.05 84.20 4,500 84.083 1.02%
2025-07-22 0 83.25 83.00 84.00 - - 0 0 - 83.25 83.00 84.00 - - 0 - 0.18%
2025-07-21 0 83.10 - 84.00 83.60 83.60 3,000 250,800 83.600 83.10 - 84.00 83.60 83.60 3,000 83.600 -0.24%
2025-07-18 0 83.30 - 83.30 - - 0 0 - 83.30 - 83.30 - - 0 - -0.30%
2025-07-17 0 83.55 - 83.80 83.55 83.55 1,000 83,550 83.550 83.55 - 83.80 83.55 83.55 1,000 83.550 1.77%
2025-07-16 0 82.10 81.60 82.10 82.20 82.45 4,500 370,775 82.394 82.10 81.60 82.10 82.20 82.45 4,500 82.394 -0.61%
2025-07-15 0 82.60 - - 81.80 81.90 3,000 245,600 81.867 82.60 - - 81.80 81.90 3,000 81.867 1.29%
2025-07-14 0 81.55 81.30 - 81.25 81.60 1,500 122,225 81.483 81.55 81.30 - 81.25 81.60 1,500 81.483 -0.61%
2025-07-11 0 82.05 - - 82.05 83.70 10,500 876,500 83.476 82.05 - - 82.05 83.70 10,500 83.476 1.23%
2025-07-10 0 81.05 - 81.10 80.90 81.60 11,000 894,400 81.309 81.05 - 81.10 80.90 81.60 11,000 81.309 -1.28%
2025-07-09 0 82.10 - - 81.15 83.90 24,000 1,989,300 82.888 82.10 - - 81.15 83.90 24,000 82.888 -3.01%
2025-07-08 0 84.65 84.50 84.70 84.85 85.20 11,500 979,275 85.154 84.65 84.50 84.70 84.85 85.20 11,500 85.154 -0.41%
2025-07-07 0 85.00 - 86.00 85.45 86.00 10,500 897,500 85.476 85.00 - 86.00 85.45 86.00 10,500 85.476 0.47%
2025-07-04 0 84.60 83.80 85.45 84.60 84.60 1,000 84,600 84.600 84.60 83.80 85.45 84.60 84.60 1,000 84.600 -0.59%
2025-07-03 0 85.10 - 85.45 84.85 85.70 6,500 554,375 85.289 85.10 - 85.45 84.85 85.70 6,500 85.288 0.18%
2025-07-02 0 84.95 - 85.00 83.20 85.20 8,500 711,275 83.679 84.95 - 85.00 83.20 85.20 8,500 83.679 3.28%
2025-06-30 0 82.25 - 86.00 - - 0 0 - 82.25 - 86.00 - - 0 - -0.36%
2025-06-27 0 82.55 - 83.20 83.10 83.10 500 41,550 83.100 82.55 - 83.20 83.10 83.10 500 83.100 -0.42%
2025-06-26 0 82.90 81.60 86.00 81.60 82.60 6,500 532,550 81.931 82.90 81.60 86.00 81.60 82.60 6,500 81.931 -2.24%
2025-06-25 0 84.80 - 85.75 82.05 85.60 21,500 1,804,000 83.907 84.80 - 85.75 82.05 85.60 21,500 83.907 3.10%
2025-06-24 0 82.25 - 82.50 81.00 82.25 5,500 450,000 81.818 82.25 - 82.50 81.00 82.25 5,500 81.818 1.73%
2025-06-23 0 80.85 - 81.00 78.95 80.85 17,500 1,405,075 80.290 80.85 - 81.00 78.95 80.85 17,500 80.290 4.73%
2025-06-20 0 77.20 - 81.00 77.20 77.20 500 38,600 77.200 77.20 - 81.00 77.20 77.20 500 77.200 1.18%
2025-06-19 0 76.30 - 81.00 76.30 77.00 1,000 76,650 76.650 76.30 - 81.00 76.30 77.00 1,000 76.650 -2.18%
2025-06-18 0 78.00 - 80.60 78.00 78.00 2,000 156,000 78.000 78.00 - 80.60 78.00 78.00 2,000 78.000 -2.19%
2025-06-17 0 79.75 - 79.75 80.00 80.00 1,500 120,000 80.000 79.75 - 79.75 80.00 80.00 1,500 80.000 0.25%
2025-06-16 0 79.55 - 80.00 79.30 79.35 2,000 158,650 79.325 79.55 - 80.00 79.30 79.35 2,000 79.325 0.70%
2025-06-13 0 79.00 - 80.00 79.00 79.00 1,000 79,000 79.000 79.00 - 80.00 79.00 79.00 1,000 79.000 0.77%
2025-06-12 0 78.40 - 78.45 78.40 78.95 76,000 5,996,975 78.908 78.40 - 78.45 78.40 78.95 76,000 78.908 0.19%
2025-06-11 0 78.25 - 78.90 78.30 79.00 2,500 196,125 78.450 78.25 - 78.90 78.30 79.00 2,500 78.450 1.49%
2025-06-10 0 77.10 - 78.65 77.05 77.90 13,500 1,046,550 77.522 77.10 - 78.65 77.05 77.90 13,500 77.522 -1.15%
2025-06-09 0 78.00 - 78.30 78.10 78.30 2,500 195,400 78.160 78.00 - 78.30 78.10 78.30 2,500 78.160 -0.19%
2025-06-06 0 78.15 - 78.30 77.80 78.15 3,000 233,850 77.950 78.15 - 78.30 77.80 78.15 3,000 77.950 0.90%
2025-06-05 0 77.45 - 77.80 77.45 77.55 1,500 116,275 77.517 77.45 - 77.80 77.45 77.55 1,500 77.517 0.72%
2025-06-04 0 76.90 - 78.00 77.00 77.00 1,000 77,000 77.000 76.90 - 78.00 77.00 77.00 1,000 77.000 -0.71%
2025-06-03 0 77.45 - 78.00 76.80 77.50 8,500 657,775 77.385 77.45 - 78.00 76.80 77.50 8,500 77.385 1.71%
2025-06-02 0 76.15 - 78.00 77.50 77.50 500 38,750 77.500 76.15 - 78.00 77.50 77.50 500 77.500 -0.91%
2025-05-30 0 76.85 - 77.50 76.80 76.90 6,000 461,150 76.858 76.85 - 77.50 76.80 76.90 6,000 76.858 0.79%
2025-05-29 0 76.25 - 76.80 76.25 76.85 9,500 729,175 76.755 76.25 - 76.80 76.25 76.85 9,500 76.755 0.53%
2025-05-28 0 75.85 - 76.75 75.85 76.70 26,500 2,011,700 75.913 75.85 - 76.75 75.85 76.70 26,500 75.913 0.07%
2025-05-27 0 75.80 75.45 76.00 75.80 75.80 2,000 151,600 75.800 75.80 75.45 76.00 75.80 75.80 2,000 75.800 0.93%
2025-05-26 0 75.10 - 76.00 75.10 75.10 1,000 75,100 75.100 75.10 - 76.00 75.10 75.10 1,000 75.100 0.67%
2025-05-23 0 74.60 74.40 76.80 - - 0 0 - 74.60 74.40 76.80 - - 0 - 0.07%
2025-05-22 0 74.55 - 76.80 74.55 74.95 3,000 224,350 74.783 74.55 - 76.80 74.55 74.95 3,000 74.783 -1.84%
2025-05-21 0 75.95 - 76.00 76.35 76.35 2,000 152,700 76.350 75.95 - 76.00 76.35 76.35 2,000 76.350 0.46%
2025-05-20 0 75.60 - 76.00 75.20 75.60 11,500 868,500 75.522 75.60 - 76.00 75.20 75.60 11,500 75.522 1.41%
2025-05-19 0 74.55 - 75.00 74.55 74.55 500 37,275 74.550 74.55 - 75.00 74.55 74.55 500 74.550 0.00%
2025-05-16 0 74.55 - 74.90 74.30 75.10 3,500 261,350 74.671 74.55 - 74.90 74.30 75.10 3,500 74.671 0.13%
2025-05-15 0 74.45 - 74.55 74.45 74.90 5,500 410,550 74.646 74.45 - 74.55 74.45 74.90 5,500 74.645 -1.46%
2025-05-14 0 75.55 74.90 75.80 75.10 75.45 11,500 867,200 75.409 75.55 74.90 75.80 75.10 75.45 11,500 75.409 0.47%
2025-05-13 0 75.20 - 76.00 74.90 75.20 9,500 712,625 75.013 75.20 - 76.00 74.90 75.20 9,500 75.013 0.00%
2025-05-12 0 75.20 - 75.95 75.20 76.20 27,000 2,049,025 75.890 75.20 - 75.95 75.20 76.20 27,000 75.890 0.94%
2025-05-09 0 74.50 - 75.00 71.10 74.65 38,000 2,791,600 73.463 74.50 - 75.00 71.10 74.65 38,000 73.463 4.78%
2025-05-08 0 71.10 68.50 - 71.10 71.10 500 35,550 71.100 71.10 68.50 - 71.10 71.10 500 71.100 -0.07%
2025-05-07 0 71.15 - 72.00 71.15 71.60 9,500 677,850 71.353 71.15 - 72.00 71.15 71.60 9,500 71.353 1.79%
2025-05-06 0 69.90 - 71.00 69.80 70.40 6,500 456,250 70.192 69.90 - 71.00 69.80 70.40 6,500 70.192 1.16%
2025-05-02 0 69.10 68.95 69.20 69.10 69.10 500 34,550 69.100 69.10 68.95 69.20 69.10 69.10 500 69.100 0.51%
2025-04-30 0 68.75 - 68.90 68.30 68.50 5,000 341,600 68.320 68.75 - 68.90 68.30 68.50 5,000 68.320 1.25%
2025-04-29 0 67.90 67.50 70.00 68.25 68.25 1,000 68,250 68.250 67.90 67.50 70.00 68.25 68.25 1,000 68.250 -1.67%
2025-04-28 0 69.05 69.05 69.30 68.05 69.05 1,500 103,075 68.717 69.05 69.05 69.30 68.05 69.05 1,500 68.717 1.47%
2025-04-25 0 68.05 - 69.00 68.10 68.10 500 34,050 68.100 68.05 - 69.00 68.10 68.10 500 68.100 0.37%
2025-04-24 0 67.80 - 69.00 67.65 67.75 8,000 541,900 67.738 67.80 - 69.00 67.65 67.75 8,000 67.738 -0.66%
2025-04-23 0 68.25 - 69.00 68.45 68.60 12,500 856,375 68.510 68.25 - 69.00 68.45 68.60 12,500 68.510 1.04%
2025-04-22 0 67.55 64.00 68.50 66.75 66.75 2,000 133,500 66.750 67.55 64.00 68.50 66.75 66.75 2,000 66.750 1.35%
2025-04-17 0 66.65 64.00 68.50 - - 0 0 - 66.65 64.00 68.50 - - 0 - 0.45%
2025-04-16 0 66.35 - 68.50 66.20 66.60 2,500 166,300 66.520 66.35 - 68.50 66.20 66.60 2,500 66.520 1.53%
2025-04-15 0 65.35 63.00 - 64.75 65.30 15,500 1,004,325 64.795 65.35 63.00 - 64.75 65.30 15,500 64.795 1.00%
2025-04-14 0 64.70 62.50 - 64.70 64.70 6,000 388,200 64.700 64.70 62.50 - 64.70 64.70 6,000 64.700 1.25%
2025-04-11 0 63.90 63.50 - 63.30 63.60 5,000 317,050 63.410 63.90 63.50 - 63.30 63.60 5,000 63.410 -0.93%
2025-04-10 0 64.50 62.50 65.50 64.55 64.65 1,500 96,875 64.583 64.50 62.50 65.50 64.55 64.65 1,500 64.583 2.79%
2025-04-09 0 62.75 62.75 - 62.10 63.00 9,000 562,350 62.483 62.75 62.75 - 62.10 63.00 9,000 62.483 -1.41%
2025-04-08 0 63.65 63.00 66.00 63.00 66.40 31,500 2,038,600 64.718 63.65 63.00 66.00 63.00 66.40 31,500 64.717 -2.38%
2025-04-07 0 65.20 65.00 78.00 65.30 66.60 31,000 2,048,100 66.068 65.20 65.00 78.00 65.30 66.60 31,000 66.068 -5.92%
2025-04-03 0 69.30 68.50 78.00 - - 0 0 - 69.30 68.50 78.00 - - 0 - -0.22%
2025-04-02 0 69.45 68.85 78.00 68.85 68.85 500 34,425 68.850 69.45 68.85 78.00 68.85 68.85 500 68.850 -0.71%
2025-04-01 0 69.95 65.00 78.00 69.85 70.00 11,000 768,975 69.907 69.95 65.00 78.00 69.85 70.00 11,000 69.907 1.30%
2025-03-31 0 69.05 68.50 70.10 - - 0 0 - 69.05 68.50 70.10 - - 0 - -1.00%
2025-03-28 0 69.75 69.20 78.00 69.10 69.75 4,500 312,525 69.450 69.75 69.20 78.00 69.10 69.75 4,500 69.450 -0.14%
2025-03-27 0 69.85 69.65 78.00 70.50 70.50 500 35,250 70.500 69.85 69.65 78.00 70.50 70.50 500 70.500 -0.36%
2025-03-26 0 70.10 68.50 78.00 69.65 70.10 6,500 453,450 69.762 70.10 68.50 78.00 69.65 70.10 6,500 69.762 0.86%
2025-03-25 0 69.50 68.50 78.00 - - 0 0 - 69.50 68.50 78.00 - - 0 - 0.58%
2025-03-24 0 69.10 69.00 69.30 68.85 69.05 8,500 586,550 69.006 69.10 69.00 69.30 68.85 69.05 8,500 69.006 -1.85%
2025-03-21 0 70.40 70.20 78.00 70.20 70.90 9,000 635,900 70.656 70.40 70.20 78.00 70.20 70.90 9,000 70.656 -1.54%
2025-03-20 0 71.50 65.00 73.00 71.45 72.90 2,000 144,375 72.188 71.50 65.00 73.00 71.45 72.90 2,000 72.188 -1.92%
2025-03-19 0 72.90 72.00 72.90 72.40 73.05 8,000 581,050 72.631 72.90 72.00 72.90 72.40 73.05 8,000 72.631 0.69%
2025-03-18 0 72.40 65.00 73.00 71.40 72.40 5,500 396,850 72.155 72.40 65.00 73.00 71.40 72.40 5,500 72.155 2.26%
2025-03-17 0 70.80 65.00 78.00 70.80 71.25 2,500 177,625 71.050 70.80 65.00 78.00 70.80 71.25 2,500 71.050 -0.07%
2025-03-14 0 70.85 69.00 78.00 70.45 71.00 9,500 673,500 70.895 70.85 69.00 78.00 70.45 71.00 9,500 70.895 1.50%
2025-03-13 0 69.80 69.00 78.00 69.70 71.00 3,000 211,075 70.358 69.80 69.00 78.00 69.70 71.00 3,000 70.358 -0.85%
2025-03-12 0 70.40 69.80 71.00 69.90 70.45 7,000 491,300 70.186 70.40 69.80 71.00 69.90 70.45 7,000 70.186 -0.44%
2025-03-11 0 71.60 70.80 78.00 70.80 71.60 2,000 142,400 71.200 70.71 69.92 77.03 69.92 70.71 2,025 70.317 0.14%
2025-03-10 0 71.50 72.00 78.00 71.05 71.50 7,000 498,350 71.193 70.61 71.11 77.03 70.17 70.61 7,088 70.310 0.99%
2025-03-07 0 70.80 70.00 78.00 70.80 71.15 6,500 462,125 71.096 69.92 69.13 77.03 69.92 70.27 6,582 70.215 -1.12%
2025-03-06 0 71.60 67.50 71.80 71.25 71.70 8,000 572,375 71.547 70.71 66.66 70.91 70.37 70.81 8,100 70.660 0.99%
2025-03-05 0 70.90 70.90 71.25 70.70 71.25 3,000 213,325 71.108 70.02 70.02 70.37 69.82 70.37 3,038 70.227 1.21%
2025-03-04 0 70.05 67.50 78.00 69.80 70.50 12,500 877,625 70.210 69.18 66.66 77.03 68.93 69.63 12,657 69.339 0.14%
2025-03-03 0 69.95 67.00 70.50 68.85 70.20 17,000 1,190,075 70.004 69.08 66.17 69.63 68.00 69.33 17,213 69.136 2.42%
2025-02-28 0 68.30 67.90 72.00 67.35 72.00 7,000 477,450 68.207 67.45 67.06 71.11 66.51 71.11 7,088 67.361 -2.71%
2025-02-27 0 70.20 69.90 70.70 69.95 70.70 12,000 844,425 70.369 69.33 69.03 69.82 69.08 69.82 12,151 69.496 0.36%
2025-02-26 0 69.95 69.15 72.50 68.70 70.00 14,500 1,006,125 69.388 69.08 68.29 71.60 67.85 69.13 14,682 68.527 2.94%
2025-02-25 0 67.95 67.40 68.50 67.65 67.95 7,000 475,025 67.861 67.11 66.56 67.65 66.81 67.11 7,088 67.019 -0.73%
2025-02-24 0 68.45 68.15 70.00 65.60 69.00 22,500 1,512,750 67.233 67.60 67.30 69.13 64.79 68.14 22,783 66.400 4.11%
2025-02-21 0 65.75 65.65 - 65.15 66.00 17,000 1,114,650 65.568 64.93 64.84 - 64.34 65.18 17,213 64.755 -0.60%
2025-02-20 0 66.15 66.00 - 66.25 66.60 10,500 697,450 66.424 65.33 65.18 - 65.43 65.77 10,632 65.600 0.08%
2025-02-19 0 66.10 65.50 - 65.70 66.15 8,000 527,900 65.988 65.28 64.69 - 64.89 65.33 8,100 65.169 0.15%
2025-02-18 0 66.00 65.90 - 65.70 67.50 10,500 696,000 66.286 65.18 65.08 - 64.89 66.66 10,632 65.464 -1.05%
2025-02-17 0 66.70 65.00 68.30 66.40 67.00 23,000 1,531,625 66.592 65.87 64.19 67.45 65.58 66.17 23,289 65.767 -0.45%
2025-02-14 0 67.00 66.80 68.00 66.60 67.50 8,000 535,000 66.875 66.17 65.97 67.16 65.77 66.66 8,100 66.046 -0.07%
2025-02-13 0 67.05 66.60 67.00 67.00 67.80 10,500 710,450 67.662 66.22 65.77 66.17 66.17 66.96 10,632 66.823 -0.45%
2025-02-12 0 67.35 64.90 - 66.25 67.60 27,500 1,839,600 66.895 66.51 64.10 - 65.43 66.76 27,845 66.065 3.62%
2025-02-11 0 65.00 64.90 - 65.00 65.85 7,000 458,300 65.471 64.19 64.10 - 64.19 65.03 7,088 64.660 -1.52%
2025-02-10 0 66.00 65.90 - 66.00 66.20 2,500 165,275 66.110 65.18 65.08 - 65.18 65.38 2,531 65.290 0.15%
2025-02-07 0 65.90 64.50 - 66.00 66.00 1,000 66,000 66.000 65.08 63.70 - 65.18 65.18 1,013 65.182 -0.68%
2025-02-06 0 66.35 65.20 - 65.45 66.35 4,000 263,450 65.863 65.53 64.39 - 64.64 65.53 4,050 65.046 1.92%
2025-02-05 0 65.10 64.50 - 65.10 65.70 11,000 718,950 65.359 64.29 63.70 - 64.29 64.89 11,138 64.549 -2.76%
2025-02-04 0 66.95 65.50 68.00 65.95 66.95 6,500 433,475 66.689 66.12 64.69 67.16 65.13 66.12 6,582 65.861 0.98%
2025-02-03 0 66.30 64.10 - 64.80 66.30 25,500 1,667,050 65.375 65.48 63.31 - 64.00 65.48 25,820 64.564 1.45%
2025-01-28 0 65.35 65.10 65.40 65.70 65.70 4,000 262,800 65.700 64.54 64.29 64.59 64.89 64.89 4,050 64.885 -0.08%
2025-01-27 0 65.40 64.85 - 64.95 65.35 4,500 293,375 65.194 64.59 64.05 - 64.14 64.54 4,557 64.386 0.62%
2025-01-24 0 65.00 64.80 - 65.10 65.55 9,000 587,625 65.292 64.19 64.00 - 64.29 64.74 9,113 64.482 0.00%
2025-01-23 0 65.00 64.80 - 64.95 65.55 19,500 1,270,700 65.164 64.19 64.00 - 64.14 64.74 19,745 64.356 -1.66%
2025-01-22 0 66.10 65.95 - 66.10 66.25 26,000 1,719,650 66.140 65.28 65.13 - 65.28 65.43 26,326 65.320 -0.97%
2025-01-21 0 66.75 65.00 - 66.75 67.20 10,000 669,900 66.990 65.92 64.19 - 65.92 66.37 10,126 66.159 -0.67%
2025-01-20 0 67.20 66.00 - 66.85 67.80 3,000 201,975 67.325 66.37 65.18 - 66.02 66.96 3,038 66.490 1.74%
2025-01-17 0 66.05 65.70 - 66.15 66.15 1,000 66,150 66.150 65.23 64.89 - 65.33 65.33 1,013 65.330 -0.30%
2025-01-16 0 66.25 - - 66.25 67.30 3,500 234,675 67.050 65.43 - - 65.43 66.47 3,544 66.219 -0.30%
2025-01-15 0 66.45 - - - - 0 0 - 65.63 - - - - 0 - 0.30%
2025-01-14 0 66.25 - - 66.25 66.35 1,000 66,300 66.300 65.43 - - 65.43 65.53 1,013 65.478 0.00%
2025-01-13 0 66.25 65.50 - 65.60 66.05 5,000 328,925 65.785 65.43 64.69 - 64.79 65.23 5,063 64.969 -1.56%
2025-01-10 0 67.30 67.15 - - - 0 0 - 66.47 66.32 - - - 0 - -0.07%
2025-01-09 0 67.35 67.20 - 67.25 67.50 19,000 1,279,100 67.321 66.51 66.37 - 66.42 66.66 19,239 66.486 -0.37%
2025-01-08 0 67.60 67.25 - 67.50 68.00 5,000 337,750 67.550 66.76 66.42 - 66.66 67.16 5,063 66.712 -2.10%
2025-01-07 0 69.05 - - 68.90 69.00 12,500 862,275 68.982 68.19 - - 68.05 68.14 12,657 68.127 -1.00%
2025-01-06 0 69.75 69.00 - 69.75 69.75 500 34,875 69.750 68.89 68.14 - 68.89 68.89 506 68.885 -0.21%
2025-01-03 0 69.90 - - 70.25 70.30 1,500 105,425 70.283 69.03 - - 69.38 69.43 1,519 69.412 0.72%
2025-01-02 0 69.40 69.00 - 69.40 69.40 500 34,700 69.400 68.54 68.14 - 68.54 68.54 506 68.539 -1.77%
2024-12-31 0 70.65 70.40 70.75 70.65 70.65 10,000 706,500 70.650 69.77 69.53 69.87 69.77 69.77 10,126 69.774 0.57%
2024-12-30 0 70.25 - - 69.50 70.20 14,500 1,015,550 70.038 69.38 - - 68.64 69.33 14,682 69.169 -0.14%
2024-12-27 0 70.35 70.20 - 70.40 70.40 500 35,200 70.400 69.48 69.33 - 69.53 69.53 506 69.527 0.57%
2024-12-24 0 69.95 69.70 70.00 70.10 70.10 1,000 70,100 70.100 69.08 68.84 69.13 69.23 69.23 1,013 69.231 1.67%
2024-12-23 0 68.80 - - 68.80 69.20 12,000 826,225 68.852 67.95 - - 67.95 68.34 12,151 67.998 0.81%
2024-12-20 0 68.25 67.60 - 67.75 68.25 1,500 101,875 67.917 67.40 66.76 - 66.91 67.40 1,519 67.074 0.29%
2024-12-19 0 68.05 68.00 - 67.65 68.60 15,000 1,018,450 67.897 67.21 67.16 - 66.81 67.75 15,188 67.055 -1.87%
2024-12-18 0 69.35 68.80 - 69.00 69.10 2,500 172,650 69.060 68.49 67.95 - 68.14 68.24 2,531 68.204 -0.07%
2024-12-17 0 69.40 69.40 - 69.20 69.35 5,000 346,475 69.295 68.54 68.54 - 68.34 68.49 5,063 68.436 -0.93%
2024-12-16 0 70.05 69.80 - 69.80 70.25 9,500 663,950 69.890 69.18 68.93 - 68.93 69.38 9,619 69.023 -1.06%
2024-12-13 0 70.80 70.45 74.00 70.45 70.80 6,500 458,375 70.519 69.92 69.58 73.08 69.58 69.92 6,582 69.645 -1.26%
2024-12-12 0 71.70 71.45 72.50 70.95 71.90 3,000 214,425 71.475 70.81 70.56 71.60 70.07 71.01 3,038 70.589 0.21%
2024-12-11 0 71.55 - 74.20 71.55 73.20 4,000 288,025 72.006 70.66 - 73.28 70.66 72.29 4,050 71.113 -2.25%
2024-12-10 0 73.20 - 75.90 73.20 74.80 13,500 1,004,450 74.404 72.29 - 74.96 72.29 73.87 13,670 73.481 0.83%
2024-12-09 0 72.60 - - 71.50 71.60 4,000 286,200 71.550 71.70 - - 70.61 70.71 4,050 70.663 0.14%
2024-12-06 0 72.50 72.20 - 72.90 72.90 1,000 72,900 72.900 71.60 71.30 - 72.00 72.00 1,013 71.996 0.14%
2024-12-05 0 72.40 71.95 - - - 0 0 - 71.50 71.06 - - - 0 - -0.48%
2024-12-04 0 72.75 - - 72.30 72.40 57,500 4,159,225 72.334 71.85 - - 71.40 71.50 58,222 71.437 -0.41%
2024-12-03 0 73.05 - - 72.55 73.00 3,500 254,600 72.743 72.14 - - 71.65 72.09 3,544 71.841 1.53%
2024-12-02 0 71.95 - - - - 0 0 - 71.06 - - - - 0 - 0.00%
2024-11-29 0 71.95 - - - - 0 0 - 71.06 - - - - 0 - -0.35%
2024-11-28 0 72.20 - - - - 0 0 - 71.30 - - - - 0 - 0.14%
2024-11-27 0 72.10 - - 72.05 72.10 8,000 576,600 72.075 71.21 - - 71.16 71.21 8,100 71.181 2.34%
2024-11-26 0 70.45 69.60 - - - 0 0 - 69.58 68.74 - - - 0 - -0.14%
2024-11-25 0 70.55 70.30 - 70.55 70.55 500 35,275 70.550 69.68 69.43 - 69.68 69.68 506 69.675 -0.98%
2024-11-22 0 71.25 - - 71.25 71.25 17,000 1,211,250 71.250 70.37 - - 70.37 70.37 17,213 70.366 -0.77%
2024-11-21 0 71.80 - - - - 0 0 - 70.91 - - - - 0 - -0.07%
2024-11-20 0 71.85 - - 71.85 71.85 500 35,925 71.850 70.96 - - 70.96 70.96 506 70.959 0.63%
2024-11-19 0 71.40 - 71.65 - - 0 0 - 70.51 - 70.76 - - 0 - 0.71%
2024-11-18 0 70.90 70.70 - - - 0 0 - 70.02 69.82 - - - 0 - -0.49%
2024-11-15 0 71.25 - - 71.80 71.80 500 35,900 71.800 70.37 - - 70.91 70.91 506 70.910 0.07%
2024-11-14 0 71.20 - - - - 0 0 - 70.32 - - - - 0 - 0.00%
2024-11-13 0 71.20 71.00 - - - 0 0 - 70.32 70.12 - - - 0 - -0.77%
2024-11-12 0 71.75 71.75 - 71.15 72.30 8,500 607,475 71.468 70.86 70.86 - 70.27 71.40 8,607 70.581 -1.17%
2024-11-11 0 72.60 72.60 - 72.50 73.10 12,000 873,900 72.825 71.70 71.70 - 71.60 72.19 12,151 71.922 -1.93%
2024-11-08 0 76.60 76.60 - 76.40 77.00 3,500 268,650 76.757 73.11 73.11 - 72.92 73.49 3,667 73.258 0.20%
2024-11-07 0 76.45 76.00 - 76.50 77.25 81,500 6,285,800 77.126 72.97 72.54 - 73.01 73.73 85,393 73.611 -1.61%
2024-11-06 0 77.70 76.50 79.50 76.60 77.90 6,000 462,800 77.133 74.16 73.01 75.88 73.11 74.35 6,287 73.617 -1.08%
2024-11-05 0 78.55 - 79.30 77.85 78.25 4,500 351,925 78.206 74.97 - 75.69 74.30 74.68 4,715 74.641 0.71%
2024-11-04 0 78.00 - 78.45 78.00 78.00 500 39,000 78.000 74.44 - 74.87 74.44 74.44 524 74.444 -0.06%
2024-11-01 0 78.05 - 79.70 - - 0 0 - 74.49 - 76.07 - - 0 - 0.77%
2024-10-31 0 77.45 - - - - 0 0 - 73.92 - - - - 0 - 0.00%
2024-10-30 0 77.45 - 79.50 77.45 78.70 8,500 664,125 78.132 73.92 - 75.88 73.92 75.11 8,906 74.571 -1.21%
2024-10-29 0 78.40 - 79.70 78.00 78.05 5,000 390,100 78.020 74.83 - 76.07 74.44 74.49 5,239 74.463 -0.38%
2024-10-28 0 78.70 - 79.50 78.65 78.65 500 39,325 78.650 75.11 - 75.88 75.06 75.06 524 75.065 0.90%
2024-10-25 0 78.00 - 82.00 77.55 78.20 12,000 936,425 78.035 74.44 - 78.26 74.01 74.64 12,573 74.478 2.23%
2024-10-24 0 76.30 76.00 82.00 75.90 76.30 6,000 457,000 76.167 72.82 72.54 78.26 72.44 72.82 6,287 72.695 -1.23%
2024-10-23 0 77.25 - 82.00 77.00 77.50 1,000 77,250 77.250 73.73 - 78.26 73.49 73.97 1,048 73.729 0.06%
2024-10-22 0 77.20 77.05 77.40 77.20 78.10 19,000 1,477,050 77.740 73.68 73.54 73.87 73.68 74.54 19,907 74.196 -2.09%
2024-10-21 0 78.85 - - 78.85 79.90 7,500 597,450 79.660 75.26 - - 75.26 76.26 7,858 76.029 -1.38%
2024-10-18 0 79.95 79.30 - 78.90 79.95 12,500 994,775 79.582 76.31 75.69 - 75.30 76.31 13,097 75.954 0.69%
2024-10-17 0 79.40 79.20 80.50 79.40 79.65 3,000 238,450 79.483 75.78 75.59 76.83 75.78 76.02 3,143 75.860 -0.31%
2024-10-16 0 79.65 - - 78.15 81.25 45,000 3,586,950 79.710 76.02 - - 74.59 77.55 47,149 76.076 1.21%
2024-10-15 0 78.70 - 79.10 77.90 80.05 31,000 2,458,850 79.318 75.11 - 75.49 74.35 76.40 32,481 75.702 1.03%
2024-10-14 0 77.90 77.70 77.95 77.60 77.95 11,000 855,525 77.775 74.35 74.16 74.40 74.06 74.40 11,525 74.230 1.10%
2024-10-10 0 77.05 76.60 81.50 77.05 77.75 18,000 1,394,800 77.489 73.54 73.11 77.78 73.54 74.21 18,860 73.957 -1.03%
2024-10-09 0 77.85 - 78.60 75.10 78.50 83,500 6,441,400 77.143 74.30 - 75.02 71.68 74.92 87,488 73.626 -0.95%
2024-10-08 0 78.60 78.00 81.50 78.70 82.85 76,500 6,142,250 80.291 75.02 74.44 77.78 75.11 79.07 80,154 76.631 -4.78%
2024-10-07 0 82.55 82.20 82.60 81.00 83.30 38,500 3,199,450 83.103 78.79 78.45 78.83 77.31 79.50 40,339 79.314 1.29%
2024-10-04 0 81.50 80.50 85.00 80.50 81.95 14,500 1,180,125 81.388 77.78 76.83 81.13 76.83 78.21 15,193 77.678 -0.12%
2024-10-03 0 81.60 - 83.25 80.40 82.15 11,000 890,425 80.948 77.88 - 79.46 76.73 78.41 11,525 77.258 -0.67%
2024-10-02 0 82.15 - 85.00 80.40 83.00 38,000 3,074,300 80.903 78.41 - 81.13 76.73 79.22 39,815 77.215 6.62%
2024-09-30 0 77.05 76.80 77.15 77.40 78.80 10,500 819,350 78.033 73.54 73.30 73.63 73.87 75.21 11,001 74.476 -0.84%
2024-09-27 0 77.70 - - 76.25 78.25 59,500 4,599,800 77.308 74.16 - - 72.77 74.68 62,342 73.784 3.60%
2024-09-26 0 75.00 73.95 75.30 73.95 75.00 22,500 1,674,775 74.434 71.58 70.58 71.87 70.58 71.58 23,575 71.041 0.33%
2024-09-25 0 74.75 - 75.80 74.90 75.15 4,500 337,800 75.067 71.34 - 72.34 71.49 71.72 4,715 71.645 1.22%
2024-09-24 0 73.85 - 75.00 74.45 74.60 10,500 782,575 74.531 70.48 - 71.58 71.06 71.20 11,001 71.133 0.34%
2024-09-23 0 73.60 - 74.05 74.25 74.35 5,500 408,475 74.268 70.24 - 70.67 70.87 70.96 5,763 70.883 -0.27%
2024-09-20 0 73.80 - 74.50 73.70 74.30 35,000 2,592,525 74.072 70.44 - 71.10 70.34 70.91 36,672 70.696 1.10%
2024-09-19 0 73.00 - 73.35 72.90 74.30 32,500 2,397,975 73.784 69.67 - 70.01 69.58 70.91 34,052 70.420 -0.48%
2024-09-17 0 73.35 - 74.85 72.70 74.00 33,000 2,424,150 73.459 70.01 - 71.44 69.39 70.63 34,576 70.110 2.30%
2024-09-16 0 71.70 - 72.00 71.15 71.80 8,000 571,375 71.422 68.43 - 68.72 67.91 68.53 8,382 68.166 1.27%
2024-09-13 0 70.80 - 71.00 70.55 71.20 6,500 459,775 70.735 67.57 - 67.76 67.33 67.95 6,810 67.510 0.28%
2024-09-12 0 70.60 70.50 70.60 70.05 71.00 15,500 1,095,025 70.647 67.38 67.29 67.38 66.86 67.76 16,240 67.426 1.36%
2024-09-11 0 69.65 67.80 69.95 69.20 69.65 7,500 521,325 69.510 66.48 64.71 66.76 66.05 66.48 7,858 66.341 -0.85%
2024-09-10 0 70.25 70.10 70.40 69.50 70.40 13,500 945,675 70.050 67.05 66.90 67.19 66.33 67.19 14,145 66.857 -0.21%
2024-09-09 0 70.40 - 70.70 69.60 70.60 31,000 2,174,900 70.158 67.19 - 67.48 66.43 67.38 32,481 66.960 2.92%
2024-09-05 0 68.40 - - 68.30 68.80 11,000 754,400 68.582 65.28 - - 65.19 65.66 11,525 65.456 1.86%
2024-09-04 0 67.15 - - 66.90 67.30 26,500 1,776,450 67.036 64.09 - - 63.85 64.23 27,766 63.980 -0.89%
2024-09-03 0 67.75 67.00 - - - 0 0 - 64.66 63.95 - - - 0 - 0.00%
2024-09-02 0 67.75 - - 67.75 68.20 2,500 170,275 68.110 64.66 - - 64.66 65.09 2,619 65.005 -2.24%
2024-08-30 0 69.30 - 70.20 69.30 70.30 14,500 1,014,200 69.945 66.14 - 67.00 66.14 67.10 15,193 66.756 -0.29%
2024-08-29 0 69.50 - 69.70 69.50 69.70 11,000 766,000 69.636 66.33 - 66.52 66.33 66.52 11,525 66.462 0.07%
2024-08-28 0 69.45 - 69.50 69.10 69.50 11,000 763,000 69.364 66.28 - 66.33 65.95 66.33 11,525 66.202 0.94%
2024-08-27 0 68.80 - 69.50 68.20 68.80 21,500 1,474,000 68.558 65.66 - 66.33 65.09 65.66 22,527 65.433 1.25%
2024-08-26 0 67.95 - 68.20 66.90 68.30 36,500 2,470,300 67.680 64.85 - 65.09 63.85 65.19 38,243 64.594 3.27%
2024-08-23 0 65.80 64.80 67.00 65.40 65.60 6,000 392,700 65.450 62.80 61.85 63.95 62.42 62.61 6,287 62.466 0.00%
2024-08-22 0 65.80 64.80 66.70 65.60 65.85 10,500 689,925 65.707 62.80 61.85 63.66 62.61 62.85 11,001 62.712 1.00%
2024-08-21 0 65.15 64.40 65.75 64.60 65.05 18,500 1,200,650 64.900 62.18 61.46 62.75 61.66 62.08 19,384 61.942 -1.21%
2024-08-20 0 65.95 65.50 66.20 66.30 66.50 5,000 332,400 66.480 62.94 62.51 63.18 63.28 63.47 5,239 63.450 0.15%
2024-08-19 0 65.85 65.50 67.00 65.85 67.05 11,500 764,400 66.470 62.85 62.51 63.95 62.85 63.99 12,049 63.440 -0.53%
2024-08-16 0 66.20 64.00 66.70 66.10 66.85 23,000 1,531,025 66.566 63.18 61.08 63.66 63.09 63.80 24,099 63.532 0.46%
2024-08-15 0 65.90 65.00 68.00 65.40 65.60 11,500 753,225 65.498 62.90 62.04 64.90 62.42 62.61 12,049 62.512 -0.15%
2024-08-14 0 66.00 64.00 68.00 66.00 66.00 5,000 330,000 66.000 62.99 61.08 64.90 62.99 62.99 5,239 62.991 -0.30%
2024-08-13 0 66.20 66.00 67.00 66.55 66.65 9,000 599,400 66.600 63.18 62.99 63.95 63.52 63.61 9,430 63.564 0.68%
2024-08-12 0 65.75 65.15 68.50 65.00 66.55 14,000 919,525 65.680 62.75 62.18 65.38 62.04 63.52 14,669 62.686 -2.16%
2024-08-09 0 67.20 64.00 67.50 66.45 67.20 11,500 768,325 66.811 64.14 61.08 64.42 63.42 64.14 12,049 63.765 1.90%
2024-08-08 0 65.95 63.00 66.80 65.85 66.35 28,500 1,885,525 66.159 62.94 60.13 63.75 62.85 63.33 29,861 63.143 0.30%
2024-08-07 0 65.75 - 65.90 64.70 65.50 10,000 650,400 65.040 62.75 - 62.90 61.75 62.51 10,478 62.075 1.78%
2024-08-06 0 64.60 - 65.15 64.45 64.80 13,500 871,750 64.574 61.66 - 62.18 61.51 61.85 14,145 61.630 0.31%
2024-08-05 0 64.40 62.00 64.50 63.10 64.70 51,500 3,284,650 63.780 61.46 59.17 61.56 60.22 61.75 53,960 60.872 3.62%
2024-08-02 0 62.15 62.00 69.50 62.00 62.25 10,500 652,375 62.131 59.32 59.17 66.33 59.17 59.41 11,001 59.299 -1.51%
2024-08-01 0 63.10 62.05 65.00 62.70 63.05 23,000 1,447,350 62.928 60.22 59.22 62.04 59.84 60.18 24,099 60.060 0.32%
2024-07-31 0 62.90 62.25 65.00 62.00 62.90 28,000 1,750,450 62.516 60.03 59.41 62.04 59.17 60.03 29,337 59.666 0.96%
2024-07-30 0 62.30 62.30 69.50 62.30 64.65 33,500 2,129,000 63.552 59.46 59.46 66.33 59.46 61.70 35,100 60.655 -4.37%
2024-07-29 0 65.15 63.50 69.50 64.45 65.50 27,500 1,790,450 65.107 62.18 60.61 66.33 61.51 62.51 28,813 62.139 0.39%
2024-07-26 0 64.90 - 69.50 63.70 65.10 37,500 2,406,100 64.163 61.94 - 66.33 60.80 62.13 39,291 61.238 3.26%
2024-07-25 0 62.85 62.70 69.50 62.85 63.50 21,000 1,329,050 63.288 59.99 59.84 66.33 59.99 60.61 22,003 60.403 -1.80%
2024-07-24 0 64.00 63.80 67.00 64.00 64.20 7,500 481,150 64.153 61.08 60.89 63.95 61.08 61.27 7,858 61.229 -1.39%
2024-07-23 0 64.90 64.80 65.70 65.70 65.70 5,000 328,500 65.700 61.94 61.85 62.71 62.71 62.71 5,239 62.705 -1.37%
2024-07-22 0 65.80 65.65 67.00 64.50 64.60 5,500 354,850 64.518 62.80 62.66 63.95 61.56 61.66 5,763 61.577 0.84%
2024-07-19 0 65.25 65.15 67.35 65.25 65.35 6,500 424,175 65.258 62.28 62.18 64.28 62.28 62.37 6,810 62.283 -2.76%
2024-07-18 0 67.10 - 67.90 67.10 67.35 17,500 1,176,675 67.239 64.04 - 64.80 64.04 64.28 18,336 64.174 0.00%
2024-07-17 0 67.10 61.35 67.50 66.40 67.30 25,000 1,670,750 66.830 64.04 58.55 64.42 63.37 64.23 26,194 63.784 2.05%
2024-07-16 0 65.75 64.80 67.30 65.50 66.00 18,500 1,215,400 65.697 62.75 61.85 64.23 62.51 62.99 19,384 62.703 -2.01%
2024-07-15 0 67.10 65.00 67.30 67.05 68.00 54,000 3,645,775 67.514 64.04 62.04 64.23 63.99 64.90 56,579 64.437 -0.89%
2024-07-12 0 67.70 66.60 68.00 65.00 67.90 75,500 5,042,250 66.785 64.61 63.56 64.90 62.04 64.80 79,106 63.740 6.53%
2024-07-11 0 63.55 62.00 - 62.15 63.55 16,500 1,040,475 63.059 60.65 59.17 - 59.32 60.65 17,288 60.185 3.59%
2024-07-10 0 61.35 - 65.00 61.35 62.00 28,000 1,725,850 61.638 58.55 - 62.04 58.55 59.17 29,337 58.828 -1.76%
2024-07-09 0 62.45 61.90 62.70 61.45 62.50 25,500 1,570,750 61.598 59.60 59.08 59.84 58.65 59.65 26,718 58.790 1.96%
2024-07-08 0 61.25 61.15 61.55 61.00 62.05 25,000 1,541,125 61.645 58.46 58.36 58.74 58.22 59.22 26,194 58.835 -1.37%
2024-07-05 0 62.10 62.00 62.65 62.10 62.50 9,000 561,050 62.339 59.27 59.17 59.79 59.27 59.65 9,430 59.497 -0.16%
2024-07-04 0 62.20 62.10 - 62.20 62.60 15,500 967,700 62.432 59.36 59.27 - 59.36 59.75 16,240 59.586 -0.96%
2024-07-03 0 62.80 62.55 - 63.15 63.15 5,000 315,750 63.150 59.94 59.70 - 60.27 60.27 5,239 60.271 0.16%
2024-07-02 0 62.70 62.40 65.00 62.45 63.85 10,000 632,150 63.215 59.84 59.56 62.04 59.60 60.94 10,478 60.333 -1.10%
2024-06-28 0 63.40 63.00 66.00 62.80 63.40 5,000 315,850 63.170 60.51 60.13 62.99 59.94 60.51 5,239 60.290 0.32%
2024-06-27 0 63.20 63.00 66.00 63.20 64.15 49,500 3,153,625 63.710 60.32 60.13 62.99 60.32 61.23 51,864 60.805 -2.32%
2024-06-26 0 64.70 64.10 66.00 64.65 64.65 4,500 290,925 64.650 61.75 61.18 62.99 61.70 61.70 4,715 61.703 0.31%
2024-06-25 0 64.50 64.40 66.00 64.50 64.95 15,500 1,003,975 64.773 61.56 61.46 62.99 61.56 61.99 16,240 61.820 -0.39%
2024-06-24 0 64.75 64.10 - 64.10 65.05 42,500 2,738,125 64.427 61.80 61.18 - 61.18 62.08 44,530 61.490 -1.22%
2024-06-21 0 65.55 65.40 66.60 65.50 65.75 11,000 721,850 65.623 62.56 62.42 63.56 62.51 62.75 11,525 62.631 -1.13%
2024-06-20 0 66.30 65.20 - 66.15 66.75 7,000 465,250 66.464 63.28 62.23 - 63.13 63.71 7,334 63.435 -0.45%
2024-06-19 0 66.60 65.20 - 66.40 66.60 7,500 498,500 66.467 63.56 62.23 - 63.37 63.56 7,858 63.437 1.37%
2024-06-18 0 65.70 65.50 - 65.50 66.05 9,000 591,325 65.703 62.71 62.51 - 62.51 63.04 9,430 62.708 -0.61%
2024-06-17 0 66.10 65.85 - 65.85 66.55 19,500 1,289,000 66.103 63.09 62.85 - 62.85 63.52 20,431 63.089 -1.12%
2024-06-14 0 66.85 66.80 - 66.85 67.35 9,000 604,000 67.111 63.80 63.75 - 63.80 64.28 9,430 64.052 -0.45%
2024-06-13 0 67.15 66.75 67.75 66.45 67.15 16,500 1,103,450 66.876 64.09 63.71 64.66 63.42 64.09 17,288 63.827 0.52%
2024-06-12 0 66.80 66.70 76.00 66.50 67.00 23,000 1,533,600 66.678 63.75 63.66 72.54 63.47 63.95 24,099 63.639 -1.33%
2024-06-11 0 67.70 67.30 69.00 67.00 68.20 42,000 2,837,175 67.552 64.61 64.23 65.85 63.95 65.09 44,006 64.472 -1.17%
2024-06-07 0 68.50 68.15 71.00 68.15 69.00 24,500 1,676,725 68.438 65.38 65.04 67.76 65.04 65.85 25,670 65.318 -1.86%
2024-06-06 0 69.80 69.65 71.50 69.80 69.80 3,500 244,300 69.800 66.62 66.48 68.24 66.62 66.62 3,667 66.618 1.16%
2024-06-05 0 69.00 68.80 - 69.00 69.00 1,500 103,500 69.000 65.85 65.66 - 65.85 65.85 1,572 65.855 0.15%
2024-06-04 0 68.90 68.20 70.60 68.90 69.00 4,000 275,950 68.988 65.76 65.09 67.38 65.76 65.85 4,191 65.843 -0.36%
2024-06-03 0 69.15 69.00 - 69.15 70.20 28,000 1,954,775 69.813 66.00 65.85 - 66.00 67.00 29,337 66.631 -1.21%
2024-05-31 0 70.00 - 77.00 70.60 70.60 5,500 388,300 70.600 66.81 - 73.49 67.38 67.38 5,763 67.382 0.14%
2024-05-30 0 69.90 - 70.50 69.70 76.95 45,500 3,192,075 70.156 66.71 - 67.29 66.52 73.44 47,673 66.957 -0.78%
2024-05-29 0 70.45 69.75 71.25 69.75 70.75 4,500 316,350 70.300 67.24 66.57 68.00 66.57 67.52 4,715 67.095 -1.26%
2024-05-28 0 71.35 - - - - 0 0 - 68.10 - - - - 0 - -0.49%
2024-05-27 0 71.70 70.50 - - - 0 0 - 68.43 67.29 - - - 0 - 0.00%
2024-05-24 0 71.70 71.20 - 71.40 72.75 32,000 2,302,150 71.942 68.43 67.95 - 68.15 69.43 33,528 68.663 -2.71%
2024-05-23 0 73.70 73.30 74.10 73.00 74.15 5,500 406,650 73.936 70.34 69.96 70.72 69.67 70.77 5,763 70.566 -0.41%
2024-05-22 0 74.00 73.50 - 73.35 74.20 3,500 259,275 74.079 70.63 70.15 - 70.01 70.82 3,667 70.702 -0.07%
2024-05-21 0 74.05 - - 74.05 74.75 9,500 706,525 74.371 70.67 - - 70.67 71.34 9,954 70.981 -1.66%
2024-05-20 0 75.30 74.20 75.55 74.15 75.80 3,500 263,400 75.257 71.87 70.82 72.11 70.77 72.34 3,667 71.827 1.48%
2024-05-17 0 74.20 74.15 74.60 73.60 74.35 18,000 1,333,525 74.085 70.82 70.77 71.20 70.24 70.96 18,860 70.708 0.75%
2024-05-16 0 73.65 73.00 75.00 72.00 73.30 4,500 325,300 72.289 70.29 69.67 71.58 68.72 69.96 4,715 68.994 2.01%
2024-05-14 0 72.20 - 72.90 71.90 72.30 33,500 2,415,500 72.105 68.91 - 69.58 68.62 69.00 35,100 68.818 0.42%
2024-05-13 0 71.90 71.30 - 71.70 71.90 5,500 395,250 71.864 68.62 68.05 - 68.43 68.62 5,763 68.588 1.20%
2024-05-10 0 71.05 68.00 - 69.40 71.05 55,000 3,845,850 69.925 67.81 64.90 - 66.24 67.81 57,627 66.737 3.20%
2024-05-09 0 68.85 68.00 69.20 68.70 69.10 24,500 1,686,550 68.839 65.71 64.90 66.05 65.57 65.95 25,670 65.701 0.58%
2024-05-08 0 68.45 68.40 70.50 69.90 69.90 5,500 384,450 69.900 65.33 65.28 67.29 66.71 66.71 5,763 66.714 -1.44%
2024-05-07 0 69.45 66.00 70.00 69.25 69.50 6,000 415,800 69.300 66.28 62.99 66.81 66.09 66.33 6,287 66.141 0.51%
2024-05-06 0 69.10 - 69.10 69.00 69.35 10,500 727,850 69.319 65.95 - 65.95 65.85 66.19 11,001 66.159 0.44%
2024-05-03 0 68.80 68.50 - 68.65 69.20 13,500 929,600 68.859 65.66 65.38 - 65.52 66.05 14,145 65.720 0.88%
2024-05-02 0 68.20 68.00 68.75 67.05 68.45 13,000 888,250 68.327 65.09 64.90 65.62 63.99 65.33 13,621 65.212 1.19%
2024-04-30 0 67.40 - 68.55 67.40 68.05 4,500 305,500 67.889 64.33 - 65.43 64.33 64.95 4,715 64.794 0.15%
2024-04-29 0 67.30 - 69.50 67.40 69.30 12,000 815,600 67.967 64.23 - 66.33 64.33 66.14 12,573 64.868 -0.52%
2024-04-26 0 67.65 - - 67.10 68.00 30,000 2,028,150 67.605 64.57 - - 64.04 64.90 31,433 64.523 1.42%
2024-04-25 0 66.70 - - 66.60 67.35 16,500 1,109,375 67.235 63.66 - - 63.56 64.28 17,288 64.170 0.08%
2024-04-24 0 66.65 66.45 67.35 66.10 66.85 7,000 464,075 66.296 63.61 63.42 64.28 63.09 63.80 7,334 63.274 0.60%
2024-04-23 0 66.25 66.15 67.10 66.00 66.15 7,500 495,450 66.060 63.23 63.13 64.04 62.99 63.13 7,858 63.049 1.30%
2024-04-22 0 65.40 - 66.30 66.00 66.40 5,000 330,450 66.090 62.42 - 63.28 62.99 63.37 5,239 63.077 1.08%
2024-04-19 0 64.70 - - 63.85 64.70 8,500 547,400 64.400 61.75 - - 60.94 61.75 8,906 61.464 -0.38%
2024-04-18 0 64.95 64.60 - 64.50 65.35 14,000 908,825 64.916 61.99 61.66 - 61.56 62.37 14,669 61.957 0.46%
2024-04-17 0 64.65 - - 64.50 65.10 12,500 808,825 64.706 61.70 - - 61.56 62.13 13,097 61.756 0.00%
2024-04-16 0 64.65 63.90 65.70 64.75 65.20 27,500 1,787,675 65.006 61.70 60.99 62.71 61.80 62.23 28,813 62.043 -2.12%
2024-04-15 0 66.05 65.30 - 66.15 66.80 14,000 929,000 66.357 63.04 62.32 - 63.13 63.75 14,669 63.332 -2.29%
2024-04-12 0 67.60 67.50 68.65 67.30 68.70 4,000 272,975 68.244 64.52 64.42 65.52 64.23 65.57 4,191 65.133 -1.74%
2024-04-11 0 68.80 68.70 69.15 67.70 68.80 5,500 374,300 68.055 65.66 65.57 66.00 64.61 65.66 5,763 64.952 -1.01%
2024-04-10 0 69.50 69.10 70.70 69.10 69.40 3,500 242,750 69.357 66.33 65.95 67.48 65.95 66.24 3,667 66.196 1.02%
2024-04-09 0 68.80 - 69.65 68.80 69.85 6,000 414,975 69.163 65.66 - 66.48 65.66 66.67 6,287 66.010 0.29%
2024-04-08 0 68.60 - 70.70 68.15 68.55 3,000 205,375 68.458 65.47 - 67.48 65.04 65.43 3,143 65.338 -0.29%
2024-04-05 0 68.80 - 70.70 68.80 70.15 8,500 589,725 69.379 65.66 - 67.48 65.66 66.95 8,906 66.217 -0.79%
2024-04-03 0 69.35 68.80 - 69.05 71.70 8,500 590,300 69.447 66.19 65.66 - 65.90 68.43 8,906 66.281 -2.19%
2024-04-02 0 70.90 - 71.70 71.70 72.00 1,000 71,850 71.850 67.67 - 68.43 68.43 68.72 1,048 68.575 0.78%
2024-03-28 0 70.35 - 70.85 70.40 70.40 1,000 70,400 70.400 67.14 - 67.62 67.19 67.19 1,048 67.191 -0.21%
2024-03-27 0 70.50 68.00 - 70.50 70.50 1,000 70,500 70.500 67.29 64.90 - 67.29 67.29 1,048 67.286 0.64%
2024-03-26 0 70.05 - - 69.75 70.05 5,000 349,050 69.810 66.86 - - 66.57 66.86 5,239 66.628 1.30%
2024-03-25 0 69.15 68.00 - - - 0 0 - 66.00 64.90 - - - 0 - 0.00%
2024-03-22 0 69.15 - 69.75 69.15 70.00 16,000 1,113,550 69.597 66.00 - 66.57 66.00 66.81 16,764 66.424 -1.43%
2024-03-21 0 70.15 70.00 - - - 0 0 - 66.95 66.81 - - - 0 - 1.01%
2024-03-20 0 69.45 69.00 - 69.15 69.45 1,500 103,875 69.250 66.28 65.85 - 66.00 66.28 1,572 66.093 -1.91%
2024-03-19 0 70.80 69.00 - 69.90 70.85 14,500 1,021,925 70.478 67.57 65.85 - 66.71 67.62 15,193 67.265 0.78%
2024-03-18 0 70.25 69.00 - 70.20 71.00 4,500 316,850 70.411 67.05 65.85 - 67.00 67.76 4,715 67.201 -2.70%
2024-03-15 0 72.20 71.00 - - - 0 0 - 68.91 67.76 - - - 0 - -0.35%
2024-03-14 0 72.45 71.00 - - - 0 0 - 69.15 67.76 - - - 0 - -1.43%
2024-03-13 0 73.50 - - 73.50 73.50 3,500 257,250 73.500 70.15 - - 70.15 70.15 3,667 70.150 0.27%
2024-03-12 0 73.30 70.95 - 72.50 72.70 1,000 72,600 72.600 69.96 67.72 - 69.20 69.39 1,048 69.291 2.45%
2024-03-11 0 72.40 - - 72.45 72.60 3,500 254,025 72.579 68.29 - - 68.34 68.48 3,711 68.457 0.56%
2024-03-08 0 72.00 - 72.00 72.20 73.20 20,500 1,483,850 72.383 67.91 - 67.91 68.10 69.04 21,734 68.272 -0.83%
2024-03-07 0 72.60 - - 72.60 72.75 1,500 109,050 72.700 68.48 - - 68.48 68.62 1,590 68.571 -0.14%
2024-03-06 0 72.70 71.00 - 71.70 72.80 20,500 1,487,075 72.540 68.57 66.97 - 67.63 68.67 21,734 68.421 -0.62%
2024-03-05 0 73.15 - 74.30 72.95 73.15 6,000 438,200 73.033 69.00 - 70.08 68.81 69.00 6,361 68.886 -1.55%
2024-03-04 0 74.30 - - 73.95 74.10 4,500 332,850 73.967 70.08 - - 69.75 69.89 4,771 69.766 1.02%
2024-03-01 0 73.55 - - 72.20 73.60 12,000 879,850 73.321 69.37 - - 68.10 69.42 12,723 69.157 0.82%
2024-02-29 0 72.95 - 73.00 71.60 73.30 53,500 3,887,200 72.658 68.81 - 68.85 67.53 69.14 56,721 68.532 1.60%
2024-02-28 0 71.80 68.00 71.80 70.35 74.50 118,500 8,578,375 72.391 67.72 64.14 67.72 66.35 70.27 125,635 68.280 0.77%
2024-02-27 0 71.25 70.30 - 70.30 70.50 4,000 281,800 70.450 67.20 66.31 - 66.31 66.50 4,241 66.449 0.78%
2024-02-26 0 70.70 69.00 - 70.70 70.90 21,000 1,484,900 70.710 66.68 65.08 - 66.68 66.87 22,264 66.694 0.78%
2024-02-23 0 70.15 69.00 - 69.80 70.20 13,000 911,950 70.150 66.17 65.08 - 65.84 66.21 13,783 66.166 0.43%
2024-02-22 0 69.85 - 70.10 68.60 69.50 6,000 412,800 68.800 65.88 - 66.12 64.70 65.55 6,361 64.893 0.94%
2024-02-21 0 69.20 - 69.25 67.75 69.25 13,500 929,175 68.828 65.27 - 65.32 63.90 65.32 14,313 64.919 3.83%
2024-02-20 0 66.65 65.30 - 66.60 66.65 2,500 166,525 66.610 62.86 61.59 - 62.82 62.86 2,651 62.827 0.76%
2024-02-19 0 66.15 65.90 - 65.90 66.00 3,000 197,800 65.933 62.39 62.16 - 62.16 62.25 3,181 62.189 -1.42%
2024-02-16 0 67.10 66.00 67.80 66.60 67.25 27,000 1,810,750 67.065 63.29 62.25 63.95 62.82 63.43 28,626 63.256 2.36%
2024-02-15 0 65.55 65.30 - 65.15 65.30 2,500 163,175 65.270 61.83 61.59 - 61.45 61.59 2,651 61.563 -0.23%
2024-02-14 0 65.70 65.25 - 65.10 65.10 8,000 520,800 65.100 61.97 61.54 - 61.40 61.40 8,482 61.403 -0.38%
2024-02-09 0 65.95 65.80 65.95 65.60 66.15 6,000 395,100 65.850 62.20 62.06 62.20 61.87 62.39 6,361 62.110 -1.20%
2024-02-08 0 66.75 - - 66.80 67.55 6,000 401,875 66.979 62.96 - - 63.01 63.71 6,361 63.175 -0.30%
2024-02-07 0 66.95 - - 66.85 67.75 12,500 839,700 67.176 63.15 - - 63.05 63.90 13,253 63.361 1.83%
2024-02-06 0 65.75 65.65 - 65.75 66.10 12,000 789,850 65.821 62.02 61.92 - 62.02 62.35 12,723 62.083 -0.23%
2024-02-05 0 65.90 64.80 - 65.70 66.15 7,500 494,925 65.990 62.16 61.12 - 61.97 62.39 7,952 62.242 -1.13%
2024-02-02 0 66.65 - - 66.85 68.50 18,500 1,243,475 67.215 62.86 - - 63.05 64.61 19,614 63.398 0.08%
2024-02-01 0 66.60 66.10 - 66.00 67.00 98,500 6,564,100 66.641 62.82 62.35 - 62.25 63.19 104,431 62.856 -0.60%
2024-01-31 0 67.00 66.90 - 66.90 67.70 12,000 804,350 67.029 63.19 63.10 - 63.10 63.86 12,723 63.223 -1.69%
2024-01-30 0 68.15 68.00 - 68.25 69.20 14,500 997,925 68.822 64.28 64.14 - 64.37 65.27 15,373 64.914 -3.33%
2024-01-29 0 70.50 68.00 70.90 71.35 71.35 3,000 214,050 71.350 66.50 64.14 66.87 67.30 67.30 3,181 67.298 1.00%
2024-01-26 0 69.80 68.00 - - - 0 0 - 65.84 64.14 - - - 0 - 0.00%
2024-01-25 0 69.80 69.60 - 69.45 69.85 5,500 382,350 69.518 65.84 65.65 - 65.51 65.88 5,831 65.570 0.79%
2024-01-24 0 69.25 67.75 - 68.60 69.15 10,500 723,500 68.905 65.32 63.90 - 64.70 65.22 11,132 64.992 1.69%
2024-01-23 0 68.10 68.00 - 67.90 68.35 29,500 2,012,775 68.230 64.23 64.14 - 64.04 64.47 31,276 64.355 0.00%
2024-01-22 0 68.10 68.00 - 67.85 68.40 14,000 953,600 68.114 64.23 64.14 - 64.00 64.52 14,843 64.246 -2.30%
2024-01-19 0 69.70 - - 69.75 70.30 17,500 1,227,525 70.144 65.74 - - 65.79 66.31 18,554 66.161 0.72%
2024-01-18 0 69.20 68.40 - 67.75 69.00 6,000 412,550 68.758 65.27 64.52 - 63.90 65.08 6,361 64.853 -0.22%
2024-01-17 0 69.35 68.80 - 69.10 70.45 21,000 1,461,750 69.607 65.41 64.89 - 65.18 66.45 22,264 65.654 -3.07%
2024-01-16 0 71.55 71.00 - 71.65 72.45 14,500 1,046,075 72.143 67.49 66.97 - 67.58 68.34 15,373 68.046 -0.69%
2024-01-15 0 72.05 71.00 72.05 72.10 72.10 2,000 144,200 72.100 67.96 66.97 67.96 68.01 68.01 2,120 68.005 -0.62%
2024-01-12 0 72.50 - - 72.50 72.50 1,000 72,500 72.500 68.38 - - 68.38 68.38 1,060 68.383 -0.96%
2024-01-11 0 73.20 73.00 - 73.20 73.80 12,000 879,600 73.300 69.04 68.85 - 69.04 69.61 12,723 69.137 0.90%
2024-01-10 0 72.55 72.00 - 72.50 74.00 1,000 73,250 73.250 68.43 67.91 - 68.38 69.80 1,060 69.090 -0.68%
2024-01-09 0 73.05 - - 73.10 73.10 2,000 146,200 73.100 68.90 - - 68.95 68.95 2,120 68.949 -0.20%
2024-01-08 0 73.20 72.80 73.80 73.15 74.15 23,000 1,687,625 73.375 69.04 68.67 69.61 69.00 69.94 24,385 69.208 -1.08%
2024-01-05 0 74.00 73.10 - - - 0 0 - 69.80 68.95 - - - 0 - 0.00%
2024-01-04 0 74.00 - - 73.80 73.80 3,500 258,300 73.800 69.80 - - 69.61 69.61 3,711 69.609 -0.47%
2024-01-03 0 74.35 73.50 - - - 0 0 - 70.13 69.33 - - - 0 - -2.30%
2024-01-02 0 76.10 - 78.20 76.05 76.25 2,500 190,525 76.210 71.78 - 73.76 71.73 71.92 2,651 71.882 -0.65%
2023-12-29 0 76.60 - 78.00 77.20 77.20 1,000 77,200 77.200 72.25 - 73.57 72.82 72.82 1,060 72.816 -0.65%
2023-12-28 0 77.10 - 77.15 77.05 77.20 23,500 1,812,050 77.109 72.72 - 72.77 72.67 72.82 24,915 72.729 0.92%
2023-12-27 0 76.40 75.00 78.00 75.95 75.95 8,500 645,575 75.950 72.06 70.74 73.57 71.64 71.64 9,012 71.637 0.86%
2023-12-22 0 75.75 - 78.00 76.40 76.40 6,000 458,400 76.400 71.45 - 73.57 72.06 72.06 6,361 72.061 -0.13%
2023-12-21 0 75.85 - - 75.85 75.85 500 37,925 75.850 71.54 - - 71.54 71.54 530 71.542 1.27%
2023-12-20 0 74.90 - - - - 0 0 - 70.65 - - - - 0 - -0.93%
2023-12-19 0 75.60 - - 74.90 75.95 7,500 562,800 75.040 71.31 - - 70.65 71.64 7,952 70.778 0.40%
2023-12-18 0 75.30 - - 74.65 74.65 1,000 74,650 74.650 71.02 - - 70.41 70.41 1,060 70.411 -1.63%
2023-12-15 0 76.55 - 76.90 74.95 76.80 16,000 1,222,550 76.409 72.20 - 72.53 70.69 72.44 16,963 72.070 3.87%
2023-12-14 0 73.70 71.00 - 73.70 74.70 13,500 999,225 74.017 69.51 66.97 - 69.51 70.46 14,313 69.813 2.65%
2023-12-13 0 71.80 71.00 - 71.60 71.85 4,500 322,575 71.683 67.72 66.97 - 67.53 67.77 4,771 67.612 0.49%
2023-12-12 0 71.45 - - - - 0 0 - 67.39 - - - - 0 - 0.00%
2023-12-11 0 71.45 - - - - 0 0 - 67.39 - - - - 0 - 0.78%
2023-12-08 0 70.90 - - 70.90 70.90 500 35,450 70.900 66.87 - - 66.87 66.87 530 66.874 0.07%
2023-12-07 0 70.85 - - 70.50 70.75 8,500 601,250 70.735 66.83 - - 66.50 66.73 9,012 66.718 0.64%
2023-12-06 0 70.40 69.30 70.90 70.40 70.40 500 35,200 70.400 66.40 65.36 66.87 66.40 66.40 530 66.402 1.73%
2023-12-05 0 69.20 69.25 - 69.20 69.50 8,500 588,900 69.282 65.27 65.32 - 65.27 65.55 9,012 65.348 -0.72%
2023-12-04 0 69.70 - - 69.80 71.75 2,500 178,100 71.240 65.74 - - 65.84 67.68 2,651 67.194 0.00%
2023-12-01 0 69.70 - - 69.50 69.75 5,500 383,375 69.705 65.74 - - 65.55 65.79 5,831 65.746 -0.29%
2023-11-30 0 69.90 68.80 - 69.75 70.05 2,000 139,875 69.938 65.93 64.89 - 65.79 66.07 2,120 65.966 0.14%
2023-11-29 0 69.80 69.20 - 69.10 71.00 9,000 630,275 70.031 65.84 65.27 - 65.18 66.97 9,542 66.053 -2.38%
2023-11-28 0 71.50 71.30 - 71.50 71.90 6,500 466,000 71.692 67.44 67.25 - 67.44 67.82 6,891 67.621 -1.11%
2023-11-27 0 72.30 71.00 - 71.60 72.30 12,000 861,525 71.794 68.19 66.97 - 67.53 68.19 12,723 67.716 -0.82%
2023-11-24 0 72.90 72.80 - 72.90 73.00 2,000 145,900 72.950 68.76 68.67 - 68.76 68.85 2,120 68.807 -1.22%
2023-11-23 0 73.80 72.30 - 72.75 73.80 7,000 510,525 72.932 69.61 68.19 - 68.62 69.61 7,421 68.790 1.17%
2023-11-22 0 72.95 71.80 - 72.80 73.10 6,500 474,175 72.950 68.81 67.72 - 68.67 68.95 6,891 68.807 0.69%
2023-11-21 0 72.45 72.30 - 72.50 73.80 7,500 547,500 73.000 68.34 68.19 - 68.38 69.61 7,952 68.854 -1.70%
2023-11-20 0 73.70 73.30 - 73.65 73.65 1,500 110,475 73.650 69.51 69.14 - 69.47 69.47 1,590 69.467 0.61%
2023-11-17 0 73.25 72.80 73.65 - - 0 0 - 69.09 68.67 69.47 - - 0 - -1.41%
2023-11-16 0 74.30 - - 74.10 74.40 8,500 632,100 74.365 70.08 - - 69.89 70.17 9,012 70.141 -0.67%
2023-11-15 0 74.80 73.80 76.00 74.45 75.50 16,500 1,237,800 75.018 70.55 69.61 71.68 70.22 71.21 17,493 70.758 2.61%
2023-11-14 0 72.90 - - 72.40 72.90 6,500 471,600 72.554 68.76 - - 68.29 68.76 6,891 68.433 0.90%
2023-11-13 0 72.25 71.85 - 71.80 72.25 6,000 431,900 71.983 68.15 67.77 - 67.72 68.15 6,361 67.895 0.42%
2023-11-10 0 71.95 71.90 - 71.60 72.50 22,500 1,620,650 72.029 67.86 67.82 - 67.53 68.38 23,855 67.938 -1.17%
2023-11-09 0 72.80 72.50 - 72.80 73.25 1,500 109,650 73.100 68.67 68.38 - 68.67 69.09 1,590 68.949 0.00%
2023-11-08 0 72.80 72.60 - 72.30 72.80 14,500 1,054,450 72.721 68.67 68.48 - 68.19 68.67 15,373 68.591 -1.09%
2023-11-07 0 73.60 73.50 - 73.60 74.30 15,000 1,106,950 73.797 69.42 69.33 - 69.42 70.08 15,903 69.606 -1.87%
2023-11-06 0 75.00 74.30 - 75.10 76.20 27,000 2,036,725 75.434 70.74 70.08 - 70.83 71.87 28,626 71.150 -1.50%
2023-11-03 0 79.55 79.55 80.00 78.85 80.10 29,500 2,349,650 79.649 71.81 71.81 72.22 71.18 72.31 32,677 71.904 2.58%
2023-11-02 0 77.55 - - 77.45 78.00 14,500 1,126,250 77.672 70.01 - - 69.92 70.42 16,062 70.120 1.97%
2023-11-01 0 76.05 74.30 - 75.60 76.10 13,500 1,025,300 75.948 68.66 67.08 - 68.25 68.70 14,954 68.563 0.73%
2023-10-31 0 75.50 74.30 75.50 75.55 76.40 18,000 1,361,925 75.663 68.16 67.08 68.16 68.20 68.97 19,939 68.305 -0.98%
2023-10-30 0 76.25 75.90 - 75.90 76.15 3,000 228,200 76.067 68.84 68.52 - 68.52 68.75 3,323 68.670 0.66%
2023-10-27 0 75.75 74.30 - 74.30 75.95 10,000 754,925 75.493 68.38 67.08 - 67.08 68.56 11,077 68.152 2.09%
2023-10-26 0 74.20 74.00 - 73.35 73.90 25,500 1,874,950 73.528 66.99 66.80 - 66.22 66.71 28,247 66.378 0.07%
2023-10-25 0 74.15 73.00 - 74.00 77.40 46,500 3,497,950 75.225 66.94 65.90 - 66.80 69.87 51,509 67.910 -0.74%
2023-10-24 0 74.70 74.50 82.40 74.95 75.60 20,000 1,503,450 75.173 67.44 67.26 74.39 67.66 68.25 22,154 67.863 -2.35%
2023-10-20 0 76.50 75.00 82.40 75.95 77.15 18,500 1,416,675 76.577 69.06 67.71 74.39 68.56 69.65 20,493 69.131 0.72%
2023-10-19 0 75.95 75.85 82.40 75.85 77.15 40,500 3,089,000 76.272 68.56 68.47 74.39 68.47 69.65 44,862 68.855 -2.69%
2023-10-18 0 78.05 77.75 82.40 77.75 78.20 5,500 428,050 77.827 70.46 70.19 74.39 70.19 70.60 6,092 70.260 -0.19%
2023-10-17 0 78.20 77.50 82.40 - - 0 0 - 70.60 69.96 74.39 - - 0 - 0.64%
2023-10-16 0 77.70 77.20 82.40 77.55 77.90 9,000 700,200 77.800 70.14 69.69 74.39 70.01 70.33 9,969 70.235 -0.51%
2023-10-13 0 78.10 78.00 81.75 78.15 78.50 4,000 313,225 78.306 70.51 70.42 73.80 70.55 70.87 4,431 70.692 -2.44%
2023-10-12 0 80.05 68.20 80.35 79.55 80.10 7,500 598,450 79.793 72.27 61.57 72.54 71.81 72.31 8,308 72.034 0.63%
2023-10-11 0 79.55 77.00 82.40 - - 0 0 - 71.81 69.51 74.39 - - 0 - 0.32%
2023-10-10 0 79.30 76.80 - 79.10 79.80 11,000 874,325 79.484 71.59 69.33 - 71.41 72.04 12,185 71.755 1.73%
2023-10-09 0 77.95 76.80 - 77.65 77.65 1,500 116,475 77.650 70.37 69.33 - 70.10 70.10 1,662 70.100 -0.64%
2023-10-06 0 78.45 73.00 - 78.20 78.80 4,500 353,375 78.528 70.82 65.90 - 70.60 71.14 4,985 70.892 0.26%
2023-10-05 0 78.25 77.80 78.80 77.75 78.50 14,500 1,136,125 78.353 70.64 70.23 71.14 70.19 70.87 16,062 70.735 1.49%
2023-10-04 0 77.10 73.00 78.30 75.85 77.80 21,500 1,650,425 76.764 69.60 65.90 70.69 68.47 70.23 23,816 69.300 1.38%
2023-10-03 0 76.05 75.55 - 75.00 77.00 27,000 2,044,525 75.723 68.66 68.20 - 67.71 69.51 29,908 68.360 -2.50%
2023-09-29 0 78.00 73.00 78.30 75.85 77.85 16,500 1,278,575 77.489 70.42 65.90 70.69 68.47 70.28 18,277 69.955 3.79%
2023-09-28 0 75.15 74.00 75.40 74.35 75.55 9,000 676,275 75.142 67.84 66.80 68.07 67.12 68.20 9,969 67.835 1.42%
2023-09-27 0 74.10 73.85 - 73.60 74.05 8,500 627,950 73.877 66.89 66.67 - 66.44 66.85 9,416 66.693 -0.20%
2023-09-26 0 74.25 73.80 - 74.00 74.70 27,500 2,046,200 74.407 67.03 66.62 - 66.80 67.44 30,462 67.172 -1.20%
2023-09-25 0 75.15 75.15 - 75.00 75.35 5,500 413,950 75.264 67.84 67.84 - 67.71 68.02 6,092 67.945 -0.99%
2023-09-22 0 75.90 - - 74.85 75.90 8,000 602,350 75.294 68.52 - - 67.57 68.52 8,862 67.972 2.08%
2023-09-21 0 74.35 74.35 - 74.35 74.65 2,000 148,850 74.425 67.12 67.12 - 67.12 67.39 2,215 67.188 -1.00%
2023-09-20 0 75.10 74.80 - 75.00 75.55 5,500 414,800 75.418 67.80 67.53 - 67.71 68.20 6,092 68.085 -0.66%
2023-09-19 0 75.60 75.00 - 75.40 75.80 6,500 490,850 75.515 68.25 67.71 - 68.07 68.43 7,200 68.172 0.33%
2023-09-18 0 75.35 70.20 - 75.35 75.75 3,500 264,500 75.571 68.02 63.37 - 68.02 68.38 3,877 68.223 -1.44%
2023-09-15 0 76.45 75.80 - 75.00 76.60 7,500 572,125 76.283 69.02 68.43 - 67.71 69.15 8,308 68.866 1.66%
2023-09-14 0 75.20 74.80 - 74.80 75.45 10,500 786,600 74.914 67.89 67.53 - 67.53 68.11 11,631 67.630 -0.66%
2023-09-13 0 75.70 75.60 - 75.00 76.10 5,000 378,125 75.625 68.34 68.25 - 67.71 68.70 5,539 68.271 0.87%
2023-09-12 0 75.05 74.05 - 73.60 75.25 6,000 443,925 73.988 67.75 66.85 - 66.44 67.93 6,646 66.793 0.74%
2023-09-11 0 74.50 74.20 - 72.30 81.30 62,000 4,595,175 74.116 67.26 66.99 - 65.27 73.39 68,678 66.909 -9.81%
2023-09-07 0 82.60 - - 82.60 83.75 3,000 249,625 83.208 74.57 - - 74.57 75.61 3,323 75.117 -0.36%
2023-09-06 0 82.90 - - 82.60 82.60 4,500 371,700 82.600 74.84 - - 74.57 74.57 4,985 74.568 0.55%
2023-09-05 0 82.45 82.00 - 82.40 82.55 4,500 371,325 82.517 74.43 74.03 - 74.39 74.52 4,985 74.493 -1.55%
2023-09-04 0 83.75 81.00 - 82.30 83.35 4,000 332,875 83.219 75.61 73.12 - 74.30 75.25 4,431 75.127 2.01%
2023-08-31 0 82.10 81.00 - 81.70 81.70 500 40,850 81.700 74.12 73.12 - 73.76 73.76 554 73.756 -1.08%
2023-08-30 0 83.00 82.70 - 83.00 84.15 2,500 209,075 83.630 74.93 74.66 - 74.93 75.97 2,769 75.498 0.30%
2023-08-29 0 82.75 82.75 - 82.65 82.65 500 41,325 82.650 74.70 74.70 - 74.61 74.61 554 74.613 1.04%
2023-08-28 0 81.90 - - 83.05 83.05 1,000 83,050 83.050 73.94 - - 74.97 74.97 1,108 74.974 -0.49%
2023-08-25 0 82.30 80.00 - - - 0 0 - 74.30 72.22 - - - 0 - -0.78%
2023-08-24 0 82.95 80.00 - 82.05 82.25 16,000 1,315,200 82.200 74.88 72.22 - 74.07 74.25 17,723 74.207 1.53%
2023-08-23 0 81.70 80.00 - 80.85 81.20 8,000 648,200 81.025 73.76 72.22 - 72.99 73.30 8,862 73.146 0.80%
2023-08-22 0 81.05 80.60 - 80.20 81.05 10,000 809,400 80.940 73.17 72.76 - 72.40 73.17 11,077 73.070 -0.31%
2023-08-21 0 81.30 81.00 - 81.35 81.40 1,000 81,375 81.375 73.39 73.12 - 73.44 73.48 1,108 73.462 -1.39%
2023-08-18 0 82.45 82.00 - 82.70 82.70 500 41,350 82.700 74.43 74.03 - 74.66 74.66 554 74.658 -1.02%
2023-08-17 0 83.30 82.50 - 82.20 83.05 3,500 288,600 82.457 75.20 74.48 - 74.21 74.97 3,877 74.439 -0.24%
2023-08-16 0 83.50 83.20 - 83.50 83.70 1,000 83,600 83.600 75.38 75.11 - 75.38 75.56 1,108 75.471 -1.12%
2023-08-15 0 84.45 84.35 - 84.30 84.75 11,500 972,200 84.539 76.24 76.15 - 76.10 76.51 12,739 76.319 -0.35%
2023-08-14 0 84.75 83.50 85.20 84.75 84.95 5,500 466,875 84.886 76.51 75.38 76.92 76.51 76.69 6,092 76.632 -1.63%
2023-08-11 0 86.15 - 87.00 - - 0 0 - 77.77 - 78.54 - - 0 - 0.94%
2023-08-10 0 85.35 85.00 - 84.00 85.50 12,500 1,057,625 84.610 77.05 76.73 - 75.83 77.19 13,846 76.383 1.07%
2023-08-09 0 84.45 83.80 - 84.20 85.05 11,000 931,275 84.661 76.24 75.65 - 76.01 76.78 12,185 76.429 -0.94%
2023-08-08 0 85.25 85.10 - 85.30 86.05 20,000 1,711,525 85.576 76.96 76.83 - 77.01 77.68 22,154 77.255 -1.22%
2023-08-07 0 86.30 86.00 - 86.45 87.15 7,500 651,675 86.890 77.91 77.64 - 78.04 78.68 8,308 78.441 0.47%
2023-08-04 0 85.90 85.80 - 85.60 86.90 8,000 691,125 86.391 77.55 77.46 - 77.28 78.45 8,862 77.990 -2.72%
2023-08-03 0 88.30 - - 88.30 88.60 3,500 309,600 88.457 79.71 - - 79.71 79.98 3,877 79.856 -0.34%
2023-08-02 0 88.60 - 89.00 88.20 88.90 3,500 310,400 88.686 79.98 - 80.35 79.62 80.26 3,877 80.062 -1.06%
2023-08-01 0 89.55 89.35 91.00 89.55 89.55 500 44,775 89.550 80.84 80.66 82.15 80.84 80.84 554 80.842 0.22%
2023-07-31 0 89.35 89.35 91.65 89.35 90.70 2,000 179,525 89.763 80.66 80.66 82.74 80.66 81.88 2,215 81.034 -1.87%
2023-07-28 0 91.05 - 91.30 91.00 91.00 500 45,500 91.000 82.20 - 82.42 82.15 82.15 554 82.151 0.33%
2023-07-27 0 90.75 - 91.00 90.00 90.85 4,500 407,125 90.472 81.93 - 82.15 81.25 82.02 4,985 81.675 1.91%
2023-07-26 0 89.05 - - - - 0 0 - 80.39 - - - - 0 - 0.62%
2023-07-25 0 88.50 88.40 - 88.50 88.50 500 44,250 88.500 79.89 79.80 - 79.89 79.89 554 79.895 0.28%
2023-07-24 0 88.25 - - 88.25 88.25 500 44,125 88.250 79.67 - - 79.67 79.67 554 79.669 -1.40%
2023-07-21 0 89.50 - - - - 0 0 - 80.80 - - - - 0 - 0.62%
2023-07-20 0 88.95 - - 88.95 89.15 1,500 133,525 89.017 80.30 - - 80.30 80.48 1,662 80.361 1.02%
2023-07-19 0 88.05 87.70 88.70 87.45 87.45 1,000 87,450 87.450 79.49 79.17 80.08 78.95 78.95 1,108 78.947 0.11%
2023-07-18 0 87.95 87.85 88.70 87.95 89.30 4,500 399,550 88.789 79.40 79.31 80.08 79.40 80.62 4,985 80.155 -0.96%
2023-07-14 0 88.80 82.20 - 88.70 89.00 4,000 355,250 88.813 80.17 74.21 - 80.08 80.35 4,431 80.177 -0.73%
2023-07-13 0 89.45 88.30 - 89.10 89.10 500 44,550 89.100 80.75 79.71 - 80.44 80.44 554 80.436 1.30%
2023-07-12 0 88.30 - - - - 0 0 - 79.71 - - - - 0 - 0.06%
2023-07-11 0 88.25 84.80 - 87.65 87.65 500 43,825 87.650 79.67 76.55 - 79.13 79.13 554 79.127 2.26%
2023-07-10 0 86.30 - - 85.55 88.20 9,000 776,525 86.281 77.91 - - 77.23 79.62 9,969 77.891 -1.93%
2023-07-07 0 88.00 - - 88.00 88.50 3,500 309,200 88.343 79.44 - - 79.44 79.89 3,877 79.753 -2.17%
2023-07-06 0 89.95 89.80 - 90.20 90.70 1,000 90,450 90.450 81.20 81.07 - 81.43 81.88 1,108 81.655 -1.85%
2023-07-05 0 91.65 91.20 - 91.70 92.50 1,000 92,100 92.100 82.74 82.33 - 82.78 83.51 1,108 83.144 0.16%
2023-07-04 0 91.50 91.20 - - - 0 0 - 82.60 82.33 - - - 0 - 0.00%
2023-07-03 0 91.50 91.30 - - - 0 0 - 82.60 82.42 - - - 0 - 0.00%
2023-06-30 0 91.50 89.80 - 91.30 91.50 3,500 320,150 91.471 82.60 81.07 - 82.42 82.60 3,877 82.577 1.44%
2023-06-29 0 90.20 88.00 - 90.20 90.20 500 45,100 90.200 81.43 79.44 - 81.43 81.43 554 81.429 -1.58%
2023-06-28 0 91.65 88.00 - 90.35 90.70 21,000 1,902,875 90.613 82.74 79.44 - 81.56 81.88 23,262 81.802 1.44%
2023-06-27 0 90.35 90.35 - 90.10 90.10 500 45,050 90.100 81.56 81.56 - 81.34 81.34 554 81.339 1.06%
2023-06-26 0 89.40 - - 89.40 89.40 10,500 938,700 89.400 80.71 - - 80.71 80.71 11,631 80.707 -0.67%
2023-06-23 0 90.00 - - 89.95 90.10 11,500 1,034,850 89.987 81.25 - - 81.20 81.34 12,739 81.237 -2.28%
2023-06-21 0 92.10 - - 92.50 93.70 7,500 701,275 93.503 83.14 - - 83.51 84.59 8,308 84.411 -1.02%
2023-06-20 0 93.05 - - 93.30 93.30 9,000 839,700 93.300 84.00 - - 84.23 84.23 9,969 84.228 -0.48%
2023-06-19 0 93.50 92.40 94.00 93.00 93.55 6,500 607,675 93.489 84.41 83.42 84.86 83.96 84.45 7,200 84.398

Webb-site Database - Powered By Linux Group

Back to top