CNOOC LIMITED: O CNY

Exchange Code Listed Last trade Delisted
HK Main 80883  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
2026-02-03 0 20.76 20.72 - 20.58 20.90 352,000 7,272,860 20.662 20.76 20.72 - 20.58 20.90 352,000 20.662 0.58%
2026-02-02 0 20.64 20.62 21.48 20.36 21.26 382,000 7,955,700 20.826 20.64 20.62 21.48 20.36 21.26 382,000 20.826 -4.36%
2026-01-30 0 21.58 21.50 21.88 21.46 22.50 290,000 6,281,160 21.659 21.58 21.50 21.88 21.46 22.50 290,000 21.659 -2.44%
2026-01-29 0 22.12 22.00 22.20 21.90 22.76 682,000 15,259,440 22.375 22.12 22.00 22.20 21.90 22.76 682,000 22.375 1.19%
2026-01-28 0 21.86 21.68 22.00 21.30 22.22 1,288,000 28,206,800 21.900 21.86 21.68 22.00 21.30 22.22 1,288,000 21.900 4.59%
2026-01-27 0 20.90 20.88 21.00 20.86 21.12 73,000 1,532,220 20.989 20.90 20.88 21.00 20.86 21.12 73,000 20.989 0.19%
2026-01-26 0 20.86 20.50 20.90 20.50 20.98 133,000 2,757,320 20.732 20.86 20.50 20.90 20.50 20.98 133,000 20.732 4.56%
2026-01-23 0 19.95 19.89 20.00 19.86 20.16 50,000 998,830 19.977 19.95 19.89 20.00 19.86 20.16 50,000 19.977 -1.82%
2026-01-22 0 20.32 19.70 20.44 20.06 20.46 133,000 2,699,940 20.300 20.32 19.70 20.44 20.06 20.46 133,000 20.300 2.57%
2026-01-21 0 19.81 19.24 19.86 19.33 19.82 312,000 6,117,670 19.608 19.81 19.24 19.86 19.33 19.82 312,000 19.608 2.96%
2026-01-20 0 19.24 19.00 20.00 19.22 19.59 295,000 5,713,870 19.369 19.24 19.00 20.00 19.22 19.59 295,000 19.369 -1.79%
2026-01-19 0 19.59 19.50 19.61 19.53 19.78 326,000 6,387,360 19.593 19.59 19.50 19.61 19.53 19.78 326,000 19.593 1.03%
2026-01-16 0 19.39 19.22 19.60 19.27 19.75 50,000 975,400 19.508 19.39 19.22 19.60 19.27 19.75 50,000 19.508 -2.42%
2026-01-15 0 19.87 19.85 19.98 19.65 19.92 141,000 2,797,380 19.840 19.87 19.85 19.98 19.65 19.92 141,000 19.840 0.35%
2026-01-14 0 19.80 19.00 19.80 19.36 19.80 103,000 2,011,740 19.532 19.80 19.00 19.80 19.36 19.80 103,000 19.531 2.96%
2026-01-13 0 19.23 19.00 19.30 18.94 19.27 121,000 2,314,150 19.125 19.23 19.00 19.30 18.94 19.27 121,000 19.125 2.40%
2026-01-09 0 18.78 18.60 18.80 18.76 18.92 101,000 1,899,930 18.811 18.78 18.60 18.80 18.76 18.92 101,000 18.811 1.40%
2026-01-08 0 18.52 18.50 19.50 18.52 18.59 102,000 1,894,230 18.571 18.52 18.50 19.50 18.52 18.59 102,000 18.571 -0.22%
2026-01-07 0 18.56 18.53 18.78 18.50 19.13 173,000 3,221,470 18.621 18.56 18.53 18.78 18.50 19.13 173,000 18.621 -2.98%
2026-01-06 0 19.13 19.08 19.33 18.99 19.25 22,000 421,870 19.176 19.13 19.08 19.33 18.99 19.25 22,000 19.176 1.43%
2026-01-05 0 18.86 18.68 19.50 18.71 19.50 300,000 5,655,000 18.850 18.86 18.68 19.50 18.71 19.50 300,000 18.850 -1.26%
2025-12-31 0 19.10 18.80 19.38 19.10 19.30 12,000 230,740 19.228 19.10 18.80 19.38 19.10 19.30 12,000 19.228 -0.47%
2025-12-30 0 19.19 18.83 19.40 18.83 19.45 144,000 2,765,620 19.206 19.19 18.83 19.40 18.83 19.45 144,000 19.206 3.17%
2025-12-29 0 18.60 18.55 18.75 18.57 18.95 48,000 899,410 18.738 18.60 18.55 18.75 18.57 18.95 48,000 18.738 0.11%
2025-12-24 0 18.58 18.56 18.66 18.58 18.73 27,000 504,140 18.672 18.58 18.56 18.66 18.58 18.73 27,000 18.672 0.05%
2025-12-23 0 18.57 18.49 19.20 18.56 18.93 47,000 883,900 18.806 18.57 18.49 19.20 18.56 18.93 47,000 18.806 -1.17%
2025-12-22 0 18.79 18.49 18.88 18.40 18.80 99,000 1,833,620 18.521 18.79 18.49 18.88 18.40 18.80 99,000 18.521 2.12%
2025-12-19 0 18.40 18.35 18.69 18.27 18.46 76,000 1,395,060 18.356 18.40 18.35 18.69 18.27 18.46 76,000 18.356 -0.22%
2025-12-18 0 18.44 18.42 18.69 18.16 18.50 39,000 715,010 18.334 18.44 18.42 18.69 18.16 18.50 39,000 18.334 1.15%
2025-12-17 0 18.23 18.10 20.36 18.05 18.27 197,000 3,575,100 18.148 18.23 18.10 20.36 18.05 18.27 197,000 18.148 -0.11%
2025-12-16 0 18.25 18.22 18.31 18.23 18.71 225,000 4,132,790 18.368 18.25 18.22 18.31 18.23 18.71 225,000 18.368 -2.61%
2025-12-15 0 18.74 18.71 20.34 18.68 18.94 203,000 3,823,020 18.833 18.74 18.71 20.34 18.68 18.94 203,000 18.833 -1.00%
2025-12-12 0 18.93 18.80 20.40 18.86 19.03 357,000 6,753,710 18.918 18.93 18.80 20.40 18.86 19.03 357,000 18.918 -0.32%
2025-12-11 0 18.99 18.96 20.40 18.97 19.39 126,000 2,408,730 19.117 18.99 18.96 20.40 18.97 19.39 126,000 19.117 -0.58%
2025-12-10 0 19.10 19.05 20.40 19.05 19.18 1,319,000 25,141,370 19.061 19.10 19.05 20.40 19.05 19.18 1,319,000 19.061 -0.26%
2025-12-09 0 19.15 19.10 20.40 19.11 19.49 211,000 4,052,200 19.205 19.15 19.10 20.40 19.11 19.49 211,000 19.205 -2.54%
2025-12-08 0 19.65 19.64 20.50 19.65 20.02 30,000 593,420 19.781 19.65 19.64 20.50 19.65 20.02 30,000 19.781 -1.65%
2025-12-05 0 19.98 19.52 20.42 19.85 19.98 12,000 238,920 19.910 19.98 19.52 20.42 19.85 19.98 12,000 19.910 0.81%
2025-12-04 0 19.82 19.70 20.42 19.78 19.91 20,000 396,180 19.809 19.82 19.70 20.42 19.78 19.91 20,000 19.809 0.61%
2025-12-03 0 19.70 19.69 20.30 19.69 19.80 76,000 1,501,850 19.761 19.70 19.69 20.30 19.69 19.80 76,000 19.761 -0.81%
2025-12-02 0 19.86 19.20 20.24 19.82 20.00 179,000 3,562,840 19.904 19.86 19.20 20.24 19.82 20.00 179,000 19.904 2.16%
2025-12-01 0 19.44 19.20 20.00 19.26 19.52 20,000 388,720 19.436 19.44 19.20 20.00 19.26 19.52 20,000 19.436 0.93%
2025-11-28 0 19.26 19.23 19.60 19.22 19.47 34,000 655,840 19.289 19.26 19.23 19.60 19.22 19.47 34,000 19.289 -0.87%
2025-11-27 0 19.43 19.27 19.44 19.20 19.54 74,000 1,442,360 19.491 19.43 19.27 19.44 19.20 19.54 74,000 19.491 1.30%
2025-11-26 0 19.18 19.10 19.38 19.14 19.43 46,000 888,460 19.314 19.18 19.10 19.38 19.14 19.43 46,000 19.314 -1.39%
2025-11-25 0 19.45 19.40 19.56 19.37 19.57 87,000 1,691,190 19.439 19.45 19.40 19.56 19.37 19.57 87,000 19.439 0.73%
2025-11-24 0 19.31 19.08 - 19.06 19.50 195,000 3,760,390 19.284 19.31 19.08 - 19.06 19.50 195,000 19.284 -1.68%
2025-11-21 0 19.64 19.60 19.90 19.62 19.92 61,000 1,204,740 19.750 19.64 19.60 19.90 19.62 19.92 61,000 19.750 -2.19%
2025-11-20 0 20.08 20.00 20.50 20.04 20.24 55,000 1,110,160 20.185 20.08 20.00 20.50 20.04 20.24 55,000 20.185 -0.40%
2025-11-19 0 20.16 20.00 20.44 19.95 20.40 72,000 1,456,820 20.234 20.16 20.00 20.44 19.95 20.40 72,000 20.234 1.51%
2025-11-18 0 19.86 19.78 20.00 19.73 20.18 134,000 2,655,600 19.818 19.86 19.78 20.00 19.73 20.18 134,000 19.818 -3.59%
2025-11-17 0 20.60 20.44 21.00 20.48 20.70 20,000 412,060 20.603 20.60 20.44 21.00 20.48 20.70 20,000 20.603 0.59%
2025-11-14 0 20.48 20.30 20.44 20.42 20.72 57,000 1,170,500 20.535 20.48 20.30 20.44 20.42 20.72 57,000 20.535 -0.19%
2025-11-13 0 20.52 20.52 20.68 20.30 20.62 127,000 2,595,840 20.440 20.52 20.52 20.68 20.30 20.62 127,000 20.440 -2.56%
2025-11-12 0 21.06 20.20 21.10 20.54 21.30 145,000 3,052,660 21.053 21.06 20.20 21.10 20.54 21.30 145,000 21.053 2.53%
2025-11-11 0 20.54 20.18 21.00 20.18 20.60 214,000 4,361,880 20.383 20.54 20.18 21.00 20.18 20.60 214,000 20.383 -0.10%
2025-11-10 0 20.56 18.50 20.60 19.60 20.56 461,000 9,257,330 20.081 20.56 18.50 20.60 19.60 20.56 461,000 20.081 5.87%
2025-11-07 0 19.42 19.16 19.41 19.16 19.48 181,000 3,499,010 19.332 19.42 19.16 19.41 19.16 19.48 181,000 19.332 1.68%
2025-11-06 0 19.10 19.10 19.14 18.71 19.10 70,000 1,328,200 18.974 19.10 19.10 19.14 18.71 19.10 70,000 18.974 2.14%
2025-11-05 0 18.70 18.65 18.70 18.30 18.74 71,000 1,321,240 18.609 18.70 18.65 18.70 18.30 18.74 71,000 18.609 -0.48%
2025-11-04 0 18.79 18.24 18.88 18.75 19.11 106,000 2,011,870 18.980 18.79 18.24 18.88 18.75 19.11 106,000 18.980 0.11%
2025-11-03 0 18.77 18.12 18.77 18.22 18.90 249,000 4,675,300 18.776 18.77 18.12 18.77 18.22 18.90 249,000 18.776 3.59%
2025-10-31 0 18.12 18.12 18.15 18.12 18.40 105,000 1,917,390 18.261 18.12 18.12 18.15 18.12 18.40 105,000 18.261 -1.36%
2025-10-30 0 18.37 17.50 18.40 18.21 18.37 96,000 1,759,700 18.330 18.37 17.50 18.40 18.21 18.37 96,000 18.330 0.82%
2025-10-28 0 18.22 18.20 18.35 18.21 18.40 186,000 3,410,960 18.339 18.22 18.20 18.35 18.21 18.40 186,000 18.338 -0.71%
2025-10-27 0 18.35 18.30 18.43 18.27 18.50 287,000 5,292,050 18.439 18.35 18.30 18.43 18.27 18.50 287,000 18.439 0.00%
2025-10-24 0 18.35 18.33 18.36 18.21 18.35 83,000 1,519,710 18.310 18.35 18.33 18.36 18.21 18.35 83,000 18.310 0.71%
2025-10-23 0 18.22 18.00 18.30 17.98 18.46 253,000 4,632,700 18.311 18.22 18.00 18.30 17.98 18.46 253,000 18.311 1.79%
2025-10-22 0 17.90 17.60 17.90 17.62 17.90 54,000 962,420 17.823 17.90 17.60 17.90 17.62 17.90 54,000 17.823 1.13%
2025-10-21 0 17.70 17.60 17.78 17.49 17.83 153,000 2,716,710 17.756 17.70 17.60 17.78 17.49 17.83 153,000 17.756 1.49%
2025-10-20 0 17.44 17.18 17.50 17.18 17.48 172,000 2,969,000 17.262 17.44 17.18 17.50 17.18 17.48 172,000 17.262 1.99%
2025-10-17 0 17.10 17.08 17.54 17.09 17.31 201,000 3,453,540 17.182 17.10 17.08 17.54 17.09 17.31 201,000 17.182 -1.61%
2025-10-16 0 17.38 17.30 17.54 17.38 17.40 25,000 432,340 17.294 17.38 17.30 17.54 17.38 17.40 25,000 17.294 0.99%
2025-10-15 0 17.21 17.10 17.30 17.16 17.32 44,000 757,390 17.213 17.21 17.10 17.30 17.16 17.32 44,000 17.213 0.29%
2025-10-14 0 17.16 16.95 17.50 17.18 17.36 203,000 3,511,850 17.300 17.16 16.95 17.50 17.18 17.36 203,000 17.300 -0.64%
2025-10-13 0 17.27 17.19 17.56 16.98 17.27 83,000 1,418,520 17.091 17.27 17.19 17.56 16.98 17.27 83,000 17.091 -0.12%
2025-10-10 0 17.29 17.29 17.48 17.26 17.35 73,000 1,264,570 17.323 17.29 17.29 17.48 17.26 17.35 73,000 17.323 0.17%
2025-10-09 0 17.26 17.22 17.35 17.21 17.30 39,000 673,210 17.262 17.26 17.22 17.35 17.21 17.30 39,000 17.262 1.53%
2025-10-08 0 17.00 16.99 17.35 16.98 17.20 795,000 13,527,130 17.015 17.00 16.99 17.35 16.98 17.20 795,000 17.015 -1.39%
2025-10-06 0 17.24 17.21 17.35 17.22 17.27 108,000 1,862,320 17.244 17.24 17.21 17.35 17.22 17.27 108,000 17.244 -0.35%
2025-10-03 0 17.30 17.30 17.40 17.23 17.32 38,000 656,040 17.264 17.30 17.30 17.40 17.23 17.32 38,000 17.264 -0.29%
2025-10-02 0 17.35 17.34 17.60 17.35 17.52 474,000 8,268,550 17.444 17.35 17.34 17.60 17.35 17.52 474,000 17.444 -0.46%
2025-09-30 0 17.43 17.42 17.78 17.36 17.42 150,000 2,608,700 17.391 17.43 17.42 17.78 17.36 17.42 150,000 17.391 -1.08%
2025-09-29 0 17.62 17.62 17.64 17.58 17.64 219,000 3,851,290 17.586 17.62 17.62 17.64 17.58 17.64 219,000 17.586 0.28%
2025-09-26 0 17.57 17.40 17.60 17.55 17.62 12,000 210,870 17.573 17.57 17.40 17.60 17.55 17.62 12,000 17.573 0.75%
2025-09-25 0 17.44 17.25 17.51 17.44 17.55 24,000 420,330 17.514 17.44 17.25 17.51 17.44 17.55 24,000 17.514 -0.29%
2025-09-24 0 17.49 17.25 17.80 17.49 17.58 21,000 368,320 17.539 17.49 17.25 17.80 17.49 17.58 21,000 17.539 0.87%
2025-09-23 0 17.34 17.30 17.80 17.34 17.41 44,000 765,100 17.389 17.34 17.30 17.80 17.34 17.41 44,000 17.389 -0.69%
2025-09-22 0 17.46 17.43 17.58 17.45 17.52 54,000 943,460 17.472 17.46 17.43 17.58 17.45 17.52 54,000 17.471 -0.96%
2025-09-19 0 17.63 17.38 17.68 17.50 17.64 96,000 1,688,800 17.592 17.63 17.38 17.68 17.50 17.64 96,000 17.592 0.80%
2025-09-18 0 17.49 17.39 18.34 17.41 17.62 353,000 6,174,430 17.491 17.49 17.39 18.34 17.41 17.62 353,000 17.491 -1.41%
2025-09-17 0 17.74 17.71 18.10 17.64 17.77 146,000 2,589,930 17.739 17.74 17.71 18.10 17.64 17.77 146,000 17.739 0.57%
2025-09-16 0 17.64 17.50 18.34 17.64 17.82 32,000 566,570 17.705 17.64 17.50 18.34 17.64 17.82 32,000 17.705 -1.01%
2025-09-15 0 17.82 17.50 17.85 17.78 17.85 36,000 641,690 17.825 17.82 17.50 17.85 17.78 17.85 36,000 17.825 0.22%
2025-09-12 0 17.78 17.72 17.98 17.71 18.00 577,000 10,255,470 17.774 17.78 17.72 17.98 17.71 18.00 577,000 17.774 -0.61%
2025-09-11 0 17.89 17.84 18.04 17.89 18.05 225,000 4,047,260 17.988 17.89 17.84 18.04 17.89 18.05 225,000 17.988 -3.14%
2025-09-10 0 18.47 18.44 18.60 18.41 18.52 188,000 3,472,030 18.468 18.47 18.44 18.60 18.41 18.52 188,000 18.468 0.38%
2025-09-09 0 18.40 18.37 18.40 18.32 18.44 115,000 2,114,780 18.389 18.40 18.37 18.40 18.32 18.44 115,000 18.389 0.05%
2025-09-08 0 18.39 18.09 18.44 18.14 18.44 147,000 2,694,500 18.330 18.39 18.09 18.44 18.14 18.44 147,000 18.330 0.71%
2025-09-05 0 18.26 18.22 18.28 18.18 18.26 96,000 1,750,090 18.230 18.26 18.22 18.28 18.18 18.26 96,000 18.230 0.72%
2025-09-04 0 18.13 18.00 18.20 17.90 18.27 573,000 10,350,290 18.063 18.13 18.00 18.20 17.90 18.27 573,000 18.063 -0.55%
2025-09-03 0 18.23 18.00 18.26 18.21 18.54 84,000 1,534,940 18.273 18.23 18.00 18.26 18.21 18.54 84,000 18.273 -1.03%
2025-09-02 0 18.42 18.22 18.44 18.35 18.60 176,000 3,258,240 18.513 18.42 18.22 18.44 18.35 18.60 176,000 18.513 1.26%
2025-09-01 0 18.19 18.10 18.31 17.99 18.32 151,000 2,739,000 18.139 18.19 18.10 18.31 17.99 18.32 151,000 18.139 1.90%
2025-08-29 0 17.85 17.83 17.92 17.85 18.05 161,000 2,889,240 17.946 17.85 17.83 17.92 17.85 18.05 161,000 17.946 0.51%
2025-08-28 0 17.76 17.78 17.80 17.43 17.87 214,000 3,778,230 17.655 17.76 17.78 17.80 17.43 17.87 214,000 17.655 3.68%
2025-08-27 0 17.13 17.11 17.40 17.10 17.40 141,000 2,426,360 17.208 17.13 17.11 17.40 17.10 17.40 141,000 17.208 -1.44%
2025-08-26 0 17.38 17.38 17.48 17.25 17.39 457,000 7,929,220 17.351 17.38 17.38 17.48 17.25 17.39 457,000 17.351 0.99%
2025-08-25 0 17.21 17.15 17.38 17.18 17.60 75,000 1,291,550 17.221 17.21 17.15 17.38 17.18 17.60 75,000 17.221 0.12%
2025-08-22 0 17.19 17.18 17.38 17.12 17.34 109,000 1,880,800 17.255 17.19 17.18 17.38 17.12 17.34 109,000 17.255 -0.64%
2025-08-21 0 17.30 17.24 17.30 17.20 17.32 45,000 776,340 17.252 17.30 17.24 17.30 17.20 17.32 45,000 17.252 0.93%
2025-08-20 0 17.14 17.10 17.50 17.04 17.15 48,000 820,390 17.092 17.14 17.10 17.50 17.04 17.15 48,000 17.091 0.12%
2025-08-19 0 17.12 17.10 17.40 17.07 17.17 27,000 461,690 17.100 17.12 17.10 17.40 17.07 17.17 27,000 17.100 0.29%
2025-08-18 0 17.07 17.07 17.20 17.07 17.48 271,000 4,638,740 17.117 17.07 17.07 17.20 17.07 17.48 271,000 17.117 -1.90%
2025-08-15 0 17.40 17.36 17.42 17.33 17.40 67,000 1,165,520 17.396 17.40 17.36 17.42 17.33 17.40 67,000 17.396 0.06%
2025-08-14 0 17.39 17.30 17.39 17.38 17.41 74,000 1,286,580 17.386 17.39 17.30 17.39 17.38 17.41 74,000 17.386 0.23%
2025-08-13 0 17.35 17.22 17.38 17.20 17.40 3,401,000 59,168,640 17.397 17.35 17.22 17.38 17.20 17.40 3,401,000 17.397 0.70%
2025-08-12 0 17.23 17.23 17.30 17.12 17.21 13,000 223,200 17.169 17.23 17.23 17.30 17.12 17.21 13,000 17.169 1.47%
2025-08-11 0 16.98 16.97 17.12 16.93 17.00 85,000 1,440,690 16.949 16.98 16.97 17.12 16.93 17.00 85,000 16.949 -0.82%
2025-08-08 0 17.12 17.10 17.38 17.12 17.24 43,000 737,750 17.157 17.12 17.10 17.38 17.12 17.24 43,000 17.157 -0.35%
2025-08-07 0 17.18 17.12 17.38 17.10 17.22 53,000 908,100 17.134 17.18 17.12 17.38 17.10 17.22 53,000 17.134 -0.17%
2025-08-06 0 17.21 17.20 17.38 17.15 17.24 45,000 773,990 17.200 17.21 17.20 17.38 17.15 17.24 45,000 17.200 0.76%
2025-08-05 0 17.08 17.04 17.11 16.90 17.05 77,000 1,310,640 17.021 17.08 17.04 17.11 16.90 17.05 77,000 17.021 0.47%
2025-08-04 0 17.00 16.88 17.14 16.80 17.00 146,000 2,465,720 16.889 17.00 16.88 17.14 16.80 17.00 146,000 16.888 -0.82%
2025-08-01 0 17.14 17.14 17.88 17.14 17.28 97,000 1,669,120 17.207 17.14 17.14 17.88 17.14 17.28 97,000 17.207 -1.27%
2025-07-31 0 17.36 17.30 17.76 17.34 17.52 41,000 713,320 17.398 17.36 17.30 17.76 17.34 17.52 41,000 17.398 -1.36%
2025-07-30 0 17.60 17.56 17.60 17.36 17.64 213,000 3,746,620 17.590 17.60 17.56 17.60 17.36 17.64 213,000 17.590 1.97%
2025-07-29 0 17.26 17.20 17.26 17.20 17.30 89,000 1,533,540 17.231 17.26 17.20 17.26 17.20 17.30 89,000 17.231 0.35%
2025-07-28 0 17.20 17.20 17.80 17.08 17.28 1,091,000 18,776,120 17.210 17.20 17.20 17.80 17.08 17.28 1,091,000 17.210 -1.26%
2025-07-25 0 17.42 17.40 17.56 17.26 17.56 3,397,000 58,964,080 17.358 17.42 17.40 17.56 17.26 17.56 3,397,000 17.358 0.35%
2025-07-24 0 17.36 17.28 17.38 17.20 17.36 281,000 4,864,600 17.312 17.36 17.28 17.38 17.20 17.36 281,000 17.312 0.46%
2025-07-23 0 17.28 17.26 17.30 17.24 17.36 79,000 1,367,760 17.313 17.28 17.26 17.30 17.24 17.36 79,000 17.313 0.35%
2025-07-22 0 17.22 17.14 17.24 17.08 17.24 186,000 3,190,220 17.152 17.22 17.14 17.24 17.08 17.24 186,000 17.152 0.70%
2025-07-21 0 17.10 17.00 17.16 17.02 17.18 190,000 3,254,700 17.130 17.10 17.00 17.16 17.02 17.18 190,000 17.130 0.94%
2025-07-18 0 16.94 16.92 16.98 16.80 16.92 21,000 353,720 16.844 16.94 16.92 16.98 16.80 16.92 21,000 16.844 1.44%
2025-07-17 0 16.70 16.70 17.10 16.70 16.90 143,000 2,397,280 16.764 16.70 16.70 17.10 16.70 16.90 143,000 16.764 -1.65%
2025-07-16 0 16.98 16.88 16.96 16.96 17.06 186,000 3,164,620 17.014 16.98 16.88 16.96 16.96 17.06 186,000 17.014 0.24%
2025-07-15 0 16.94 16.88 17.04 16.90 16.98 223,000 3,771,880 16.914 16.94 16.88 17.04 16.90 16.98 223,000 16.914 -0.59%
2025-07-14 0 17.04 16.60 17.06 16.90 17.10 107,000 1,819,600 17.006 17.04 16.60 17.06 16.90 17.10 107,000 17.006 1.79%
2025-07-11 0 16.74 16.74 16.76 16.70 16.88 162,000 2,721,360 16.799 16.74 16.74 16.76 16.70 16.88 162,000 16.799 -0.24%
2025-07-10 0 16.78 16.62 16.86 16.70 16.82 109,000 1,829,560 16.785 16.78 16.62 16.86 16.70 16.82 109,000 16.785 0.96%
2025-07-09 0 16.62 16.62 16.76 16.62 16.80 63,000 1,049,460 16.658 16.62 16.62 16.76 16.62 16.80 63,000 16.658 0.00%
2025-07-08 0 16.62 16.60 16.68 16.50 16.60 16,000 264,860 16.554 16.62 16.60 16.68 16.50 16.60 16,000 16.554 0.61%
2025-07-07 0 16.52 16.52 16.96 16.40 16.52 5,000 82,240 16.448 16.52 16.52 16.96 16.40 16.52 5,000 16.448 -0.72%
2025-07-04 0 16.64 16.58 16.90 16.60 16.66 10,000 166,460 16.646 16.64 16.58 16.90 16.60 16.66 10,000 16.646 0.00%
2025-07-03 0 16.64 16.56 16.70 16.50 16.70 150,000 2,495,640 16.638 16.64 16.56 16.70 16.50 16.70 150,000 16.638 1.71%
2025-07-02 0 16.36 16.32 16.42 16.32 16.44 261,000 4,282,640 16.409 16.36 16.32 16.42 16.32 16.44 261,000 16.409 1.11%
2025-06-30 0 16.18 16.16 16.54 16.12 16.30 214,000 3,460,060 16.169 16.18 16.16 16.54 16.12 16.30 214,000 16.169 -1.46%
2025-06-27 0 16.42 16.36 16.56 16.40 16.50 83,000 1,364,180 16.436 16.42 16.36 16.56 16.40 16.50 83,000 16.436 0.49%
2025-06-26 0 16.34 16.34 16.48 16.34 16.54 115,000 1,887,280 16.411 16.34 16.34 16.48 16.34 16.54 115,000 16.411 -0.24%
2025-06-25 0 16.38 16.40 16.50 16.22 16.48 169,000 2,767,700 16.377 16.38 16.40 16.50 16.22 16.48 169,000 16.377 0.00%
2025-06-24 0 16.38 16.34 16.38 16.06 16.40 183,000 2,979,760 16.283 16.38 16.34 16.38 16.06 16.40 183,000 16.283 -1.09%
2025-06-23 0 16.56 16.52 16.66 16.52 16.66 158,000 2,618,740 16.574 16.56 16.52 16.66 16.52 16.66 158,000 16.574 1.10%
2025-06-20 0 16.38 16.36 16.40 16.34 16.54 85,000 1,397,080 16.436 16.38 16.36 16.40 16.34 16.54 85,000 16.436 -0.61%
2025-06-19 0 16.48 16.48 16.78 16.30 16.50 239,000 3,924,380 16.420 16.48 16.48 16.78 16.30 16.50 239,000 16.420 -0.72%
2025-06-18 0 16.60 16.58 16.70 16.60 16.84 204,000 3,407,340 16.703 16.60 16.58 16.70 16.60 16.84 204,000 16.703 -0.84%
2025-06-17 0 16.74 16.72 17.00 16.66 17.00 483,000 8,071,180 16.711 16.74 16.72 17.00 16.66 17.00 483,000 16.711 -1.76%
2025-06-16 0 17.04 17.00 17.10 16.98 17.20 154,000 2,626,440 17.055 17.04 17.00 17.10 16.98 17.20 154,000 17.055 -0.35%
2025-06-13 0 17.10 17.04 17.20 16.96 17.32 712,000 12,174,160 17.099 17.10 17.04 17.20 16.96 17.32 712,000 17.099 1.91%
2025-06-12 0 16.78 16.76 16.78 16.80 17.10 608,000 10,296,100 16.934 16.78 16.76 16.78 16.80 17.10 608,000 16.934 -3.01%
2025-06-11 0 17.30 17.30 17.46 17.06 17.32 321,000 5,538,700 17.255 17.30 17.30 17.46 17.06 17.32 321,000 17.255 1.05%
2025-06-10 0 17.12 17.08 17.18 16.96 17.12 142,000 2,426,680 17.089 17.12 17.08 17.18 16.96 17.12 142,000 17.089 1.06%
2025-06-09 0 16.94 16.92 17.00 16.90 17.06 368,000 6,242,540 16.963 16.94 16.92 17.00 16.90 17.06 368,000 16.963 0.12%
2025-06-06 0 16.92 16.90 16.92 16.78 17.00 431,000 7,277,960 16.886 16.92 16.90 16.92 16.78 17.00 431,000 16.886 1.32%
2025-06-05 0 16.70 16.70 16.78 16.60 16.80 49,000 817,200 16.678 16.70 16.70 16.78 16.60 16.80 49,000 16.678 -0.24%
2025-06-04 0 16.74 16.70 16.76 16.62 16.76 256,000 4,280,420 16.720 16.74 16.70 16.76 16.62 16.76 256,000 16.720 0.72%
2025-06-03 0 16.62 16.50 16.64 16.60 16.64 83,000 1,379,280 16.618 16.62 16.50 16.64 16.60 16.64 83,000 16.618 1.47%
2025-06-02 0 16.38 16.38 16.68 16.16 16.48 104,000 1,689,000 16.240 16.38 16.38 16.68 16.16 16.48 104,000 16.240 -0.85%
2025-05-30 0 16.52 16.48 16.88 16.44 16.56 191,000 3,156,000 16.524 16.52 16.48 16.88 16.44 16.56 191,000 16.524 -0.72%
2025-05-29 0 16.64 16.60 16.68 16.60 16.66 373,000 6,201,520 16.626 16.64 16.60 16.68 16.60 16.66 373,000 16.626 0.60%
2025-05-28 0 16.54 16.54 16.56 16.46 16.56 173,000 2,855,200 16.504 16.54 16.54 16.56 16.46 16.56 173,000 16.504 0.85%
2025-05-27 0 16.40 16.38 16.48 16.30 16.40 98,000 1,601,260 16.339 16.40 16.38 16.48 16.30 16.40 98,000 16.339 0.12%
2025-05-26 0 16.38 16.32 16.50 16.30 16.50 249,000 4,077,640 16.376 16.38 16.32 16.50 16.30 16.50 249,000 16.376 0.37%
2025-05-23 0 16.32 16.32 16.36 16.28 16.38 127,000 2,074,020 16.331 16.32 16.32 16.36 16.28 16.38 127,000 16.331 0.37%
2025-05-22 0 16.26 16.26 16.38 16.22 16.48 78,000 1,276,840 16.370 16.26 16.26 16.38 16.22 16.48 78,000 16.370 -0.97%
2025-05-21 0 16.42 16.42 16.52 16.36 16.52 181,000 2,977,980 16.453 16.42 16.42 16.52 16.36 16.52 181,000 16.453 1.11%
2025-05-20 0 16.24 16.22 16.30 16.16 16.28 125,000 2,025,700 16.206 16.24 16.22 16.30 16.16 16.28 125,000 16.206 1.00%
2025-05-19 0 16.08 16.00 16.20 15.84 16.10 191,000 3,054,700 15.993 16.08 16.00 16.20 15.84 16.10 191,000 15.993 1.13%
2025-05-16 0 15.90 15.88 16.48 15.88 16.08 129,000 2,051,560 15.904 15.90 15.88 16.48 15.88 16.08 129,000 15.904 -1.12%
2025-05-15 0 16.08 16.04 16.50 16.08 16.26 98,000 1,583,320 16.156 16.08 16.04 16.50 16.08 16.26 98,000 16.156 -1.35%
2025-05-14 0 16.30 16.30 16.32 16.12 16.42 350,000 5,707,520 16.307 16.30 16.30 16.32 16.12 16.42 350,000 16.307 2.00%
2025-05-13 0 15.98 15.88 16.16 15.96 16.14 261,000 4,190,820 16.057 15.98 15.88 16.16 15.96 16.14 261,000 16.057 -0.75%
2025-05-12 0 16.10 16.08 16.16 15.86 16.16 391,000 6,249,060 15.982 16.10 16.08 16.16 15.86 16.16 391,000 15.982 2.29%
2025-05-09 0 15.74 15.70 15.80 15.72 16.00 326,000 5,180,140 15.890 15.74 15.70 15.80 15.72 16.00 326,000 15.890 1.42%
2025-05-08 0 15.52 15.52 15.66 15.50 15.62 79,000 1,230,520 15.576 15.52 15.52 15.66 15.50 15.62 79,000 15.576 -0.39%
2025-05-07 0 15.58 15.56 16.00 15.50 15.64 129,000 2,011,360 15.592 15.58 15.56 16.00 15.50 15.64 129,000 15.592 1.04%
2025-05-06 0 15.42 15.44 16.00 15.18 15.42 125,000 1,908,360 15.267 15.42 15.44 16.00 15.18 15.42 125,000 15.267 -1.41%
2025-05-02 0 15.64 15.62 15.64 15.62 15.70 203,000 3,172,920 15.630 15.64 15.62 15.64 15.62 15.70 203,000 15.630 -0.13%
2025-04-30 0 15.66 15.62 15.72 15.50 15.68 307,000 4,792,760 15.612 15.66 15.62 15.72 15.50 15.68 307,000 15.612 0.00%
2025-04-29 0 15.66 15.62 16.20 15.60 15.88 136,000 2,138,320 15.723 15.66 15.62 16.20 15.60 15.88 136,000 15.723 -1.76%
2025-04-28 0 15.94 15.94 16.10 15.82 15.92 20,000 317,280 15.864 15.94 15.94 16.10 15.82 15.92 20,000 15.864 0.63%
2025-04-25 0 15.84 15.80 15.96 15.86 15.96 31,000 492,440 15.885 15.84 15.80 15.96 15.86 15.96 31,000 15.885 0.25%
2025-04-24 0 15.80 15.78 16.18 15.76 16.00 112,000 1,775,600 15.854 15.80 15.78 16.18 15.76 16.00 112,000 15.854 -2.11%
2025-04-23 0 16.14 16.08 16.20 16.02 16.20 78,000 1,257,800 16.126 16.14 16.08 16.20 16.02 16.20 78,000 16.126 0.87%
2025-04-22 0 16.00 15.90 16.10 15.76 16.00 214,000 3,405,780 15.915 16.00 15.90 16.10 15.76 16.00 214,000 15.915 1.39%
2025-04-17 0 15.78 15.76 15.84 15.64 15.84 154,000 2,423,640 15.738 15.78 15.76 15.84 15.64 15.84 154,000 15.738 1.68%
2025-04-16 0 15.52 15.46 16.10 15.46 15.66 226,000 3,522,860 15.588 15.52 15.46 16.10 15.46 15.66 226,000 15.588 -1.15%
2025-04-15 0 15.70 15.64 15.76 15.68 15.78 219,000 3,445,060 15.731 15.70 15.64 15.76 15.68 15.78 219,000 15.731 0.64%
2025-04-14 0 15.60 15.54 15.60 15.36 15.72 189,000 2,947,640 15.596 15.60 15.54 15.60 15.36 15.72 189,000 15.596 2.09%
2025-04-11 0 15.28 15.24 15.70 15.00 15.26 1,499,000 22,787,340 15.202 15.28 15.24 15.70 15.00 15.26 1,499,000 15.202 -0.13%
2025-04-10 0 15.30 15.22 15.34 15.30 15.74 418,000 6,497,940 15.545 15.30 15.22 15.34 15.30 15.74 418,000 15.545 1.32%
2025-04-09 0 15.10 15.02 15.14 14.78 15.14 281,000 4,230,940 15.057 15.10 15.02 15.14 14.78 15.14 281,000 15.057 -0.66%
2025-04-08 0 15.20 14.98 15.34 15.10 15.54 401,000 6,144,720 15.324 15.20 14.98 15.34 15.10 15.54 401,000 15.323 3.97%
2025-04-07 0 14.62 14.62 14.74 14.62 17.00 1,826,000 27,854,080 15.254 14.62 14.62 14.74 14.62 17.00 1,826,000 15.254 -15.78%
2025-04-03 0 17.36 17.34 17.36 17.30 17.52 41,000 713,880 17.412 17.36 17.34 17.36 17.30 17.52 41,000 17.412 -1.48%
2025-04-02 0 17.62 17.50 17.68 17.54 17.82 51,000 900,860 17.664 17.62 17.50 17.68 17.54 17.82 51,000 17.664 -1.12%
2025-04-01 0 17.82 17.78 17.82 17.50 17.92 622,000 11,058,200 17.779 17.82 17.78 17.82 17.50 17.92 622,000 17.778 3.24%
2025-03-31 0 17.26 17.26 17.36 17.20 17.38 149,000 2,575,580 17.286 17.26 17.26 17.36 17.20 17.38 149,000 17.286 0.00%
2025-03-28 0 17.26 17.20 17.40 17.10 17.36 416,000 7,162,480 17.218 17.26 17.20 17.40 17.10 17.36 416,000 17.218 -1.48%
2025-03-27 0 17.52 17.46 17.60 17.30 17.64 557,000 9,724,320 17.458 17.52 17.46 17.60 17.30 17.64 557,000 17.458 1.86%
2025-03-26 0 17.20 17.08 17.38 17.18 17.48 91,000 1,578,000 17.341 17.20 17.08 17.38 17.18 17.48 91,000 17.341 -0.92%
2025-03-25 0 17.36 17.10 17.40 17.34 17.44 78,000 1,357,240 17.401 17.36 17.10 17.40 17.34 17.44 78,000 17.401 0.12%
2025-03-24 0 17.34 17.32 17.40 17.24 17.42 273,000 4,730,740 17.329 17.34 17.32 17.40 17.24 17.42 273,000 17.329 0.00%
2025-03-21 0 17.34 17.22 17.32 17.20 17.50 467,000 8,108,060 17.362 17.34 17.22 17.32 17.20 17.50 467,000 17.362 0.35%
2025-03-20 0 17.28 17.28 17.34 17.08 17.36 362,000 6,270,080 17.321 17.28 17.28 17.34 17.08 17.36 362,000 17.321 0.58%
2025-03-19 0 17.18 17.18 17.26 17.00 17.24 157,000 2,693,360 17.155 17.18 17.18 17.26 17.00 17.24 157,000 17.155 1.18%
2025-03-18 0 16.98 16.98 17.02 16.94 17.02 124,000 2,106,980 16.992 16.98 16.98 17.02 16.94 17.02 124,000 16.992 0.00%
2025-03-17 0 16.98 16.90 17.06 16.94 17.08 354,000 6,020,380 17.007 16.98 16.90 17.06 16.94 17.08 354,000 17.007 0.35%
2025-03-14 0 16.92 16.84 16.96 16.78 16.96 171,000 2,888,300 16.891 16.92 16.84 16.96 16.78 16.96 171,000 16.891 0.24%
2025-03-13 0 16.88 16.70 16.88 16.70 16.92 138,000 2,321,200 16.820 16.88 16.70 16.88 16.70 16.92 138,000 16.820 1.69%
2025-03-12 0 16.60 16.50 16.62 16.44 16.66 153,000 2,535,820 16.574 16.60 16.50 16.62 16.44 16.66 153,000 16.574 0.97%
2025-03-11 0 16.44 16.40 16.50 16.34 16.60 74,000 1,212,280 16.382 16.44 16.40 16.50 16.34 16.60 74,000 16.382 -1.08%
2025-03-10 0 16.62 16.48 16.64 16.50 16.64 122,000 2,019,860 16.556 16.62 16.48 16.64 16.50 16.64 122,000 16.556 1.96%
2025-03-07 0 16.30 16.20 16.38 16.18 16.40 210,000 3,419,060 16.281 16.30 16.20 16.38 16.18 16.40 210,000 16.281 0.74%
2025-03-06 0 16.18 16.16 16.90 16.00 16.32 544,000 8,735,520 16.058 16.18 16.16 16.90 16.00 16.32 544,000 16.058 -0.86%
2025-03-05 0 16.32 16.32 16.40 16.28 16.40 91,000 1,487,780 16.349 16.32 16.32 16.40 16.28 16.40 91,000 16.349 0.12%
2025-03-04 0 16.30 16.30 17.00 16.20 16.40 184,000 3,000,020 16.305 16.30 16.30 17.00 16.20 16.40 184,000 16.304 -2.98%
2025-03-03 0 16.80 16.70 16.82 16.80 17.02 177,000 2,990,500 16.896 16.80 16.70 16.82 16.80 17.02 177,000 16.895 0.12%
2025-02-28 0 16.78 16.70 16.86 16.74 17.02 111,000 1,878,100 16.920 16.78 16.70 16.86 16.74 17.02 111,000 16.920 0.48%
2025-02-27 0 16.70 16.68 16.98 16.36 16.78 346,000 5,731,060 16.564 16.70 16.68 16.98 16.36 16.78 346,000 16.564 0.60%
2025-02-26 0 16.60 16.56 16.62 16.54 16.74 419,000 6,948,560 16.584 16.60 16.56 16.62 16.54 16.74 419,000 16.584 -1.19%
2025-02-25 0 16.80 16.76 17.68 16.74 16.90 319,000 5,364,460 16.817 16.80 16.76 17.68 16.74 16.90 319,000 16.816 -0.59%
2025-02-24 0 16.90 16.90 17.40 16.84 17.00 429,000 7,247,720 16.895 16.90 16.90 17.40 16.84 17.00 429,000 16.894 -1.74%
2025-02-21 0 17.20 17.24 17.30 17.10 17.30 591,000 10,161,980 17.195 17.20 17.24 17.30 17.10 17.30 591,000 17.195 -4.44%
2025-02-20 0 18.00 18.00 18.54 17.20 18.00 192,000 3,344,100 17.417 18.00 18.00 18.54 17.20 18.00 192,000 17.417 4.29%
2025-02-19 0 17.26 17.26 17.76 17.22 17.34 208,000 3,589,400 17.257 17.26 17.26 17.76 17.22 17.34 208,000 17.257 -0.58%
2025-02-18 0 17.36 17.30 17.48 17.22 17.36 202,000 3,496,420 17.309 17.36 17.30 17.48 17.22 17.36 202,000 17.309 0.93%
2025-02-17 0 17.20 17.20 17.60 17.08 17.30 136,000 2,331,020 17.140 17.20 17.20 17.60 17.08 17.30 136,000 17.140 -0.92%
2025-02-14 0 17.36 17.36 17.50 17.26 17.52 162,000 2,816,700 17.387 17.36 17.36 17.50 17.26 17.52 162,000 17.387 -0.80%
2025-02-13 0 17.50 17.46 17.62 17.40 17.58 259,000 4,533,380 17.503 17.50 17.46 17.62 17.40 17.58 259,000 17.503 -1.24%
2025-02-12 0 17.72 17.72 17.76 17.60 17.78 101,000 1,784,360 17.667 17.72 17.72 17.76 17.60 17.78 101,000 17.667 0.68%
2025-02-11 0 17.60 17.50 17.68 17.48 17.68 114,000 2,008,880 17.622 17.60 17.50 17.68 17.48 17.68 114,000 17.622 1.15%
2025-02-10 0 17.40 17.38 17.46 17.40 17.50 175,000 3,047,440 17.414 17.40 17.38 17.46 17.40 17.50 175,000 17.414 -0.23%
2025-02-07 0 17.44 17.42 17.48 17.34 17.50 244,000 4,242,160 17.386 17.44 17.42 17.48 17.34 17.50 244,000 17.386 -1.02%
2025-02-06 0 17.62 17.62 17.64 17.32 17.62 43,000 752,760 17.506 17.62 17.62 17.64 17.32 17.62 43,000 17.506 1.26%
2025-02-05 0 17.40 17.30 17.88 17.22 17.38 122,000 2,112,820 17.318 17.40 17.30 17.88 17.22 17.38 122,000 17.318 -1.02%
2025-02-04 0 17.58 17.48 17.60 17.48 17.68 116,000 2,041,940 17.603 17.58 17.48 17.60 17.48 17.68 116,000 17.603 1.15%
2025-02-03 0 17.38 17.28 17.50 17.00 17.38 88,000 1,516,420 17.232 17.38 17.28 17.50 17.00 17.38 88,000 17.232 0.58%
2025-01-28 0 17.28 17.28 17.42 17.20 17.40 145,000 2,517,800 17.364 17.28 17.28 17.42 17.20 17.40 145,000 17.364 -0.92%
2025-01-27 0 17.44 17.24 17.48 17.20 17.50 50,000 867,020 17.340 17.44 17.24 17.48 17.20 17.50 50,000 17.340 1.63%
2025-01-24 0 17.16 17.12 17.26 17.00 17.40 209,000 3,578,500 17.122 17.16 17.12 17.26 17.00 17.40 209,000 17.122 -1.38%
2025-01-23 0 17.40 17.40 18.26 17.32 17.54 172,000 3,003,860 17.464 17.40 17.40 18.26 17.32 17.54 172,000 17.464 -0.46%
2025-01-22 0 17.48 17.50 17.78 17.46 17.54 64,000 1,118,920 17.483 17.48 17.50 17.78 17.46 17.54 64,000 17.483 -1.02%
2025-01-21 0 17.66 17.66 17.86 17.38 17.74 231,000 4,079,040 17.658 17.66 17.66 17.86 17.38 17.74 231,000 17.658 -1.78%
2025-01-20 0 17.98 17.90 18.34 17.90 18.48 255,000 4,583,380 17.974 17.98 17.90 18.34 17.90 18.48 255,000 17.974 -2.81%
2025-01-17 0 18.50 18.44 18.52 18.50 18.60 41,000 759,760 18.531 18.50 18.44 18.52 18.50 18.60 41,000 18.531 -1.18%
2025-01-16 0 18.72 18.62 18.78 18.50 18.80 197,000 3,688,520 18.724 18.72 18.62 18.78 18.50 18.80 197,000 18.723 2.07%
2025-01-15 0 18.34 18.30 18.40 18.22 18.40 77,000 1,409,600 18.307 18.34 18.30 18.40 18.22 18.40 77,000 18.306 -0.22%
2025-01-14 0 18.38 18.20 18.40 18.20 18.40 94,000 1,721,680 18.316 18.38 18.20 18.40 18.20 18.40 94,000 18.316 0.44%
2025-01-13 0 18.30 17.50 18.30 18.04 18.34 146,000 2,662,580 18.237 18.30 17.50 18.30 18.04 18.34 146,000 18.237 2.81%
2025-01-10 0 17.80 17.66 17.84 17.78 17.88 46,000 820,300 17.833 17.80 17.66 17.84 17.78 17.88 46,000 17.833 -0.34%
2025-01-09 0 17.86 17.82 17.88 17.74 17.90 229,000 4,093,340 17.875 17.86 17.82 17.88 17.74 17.90 229,000 17.875 -1.33%
2025-01-08 0 18.10 17.66 18.20 17.92 18.12 46,000 829,920 18.042 18.10 17.66 18.20 17.92 18.12 46,000 18.042 1.23%
2025-01-07 0 17.88 17.82 18.00 17.80 17.92 165,000 2,943,340 17.838 17.88 17.82 18.00 17.80 17.92 165,000 17.838 -1.43%
2025-01-06 0 18.14 18.02 18.20 18.08 18.28 145,000 2,633,540 18.162 18.14 18.02 18.20 18.08 18.28 145,000 18.162 0.78%
2025-01-03 0 18.00 18.00 18.02 17.96 18.18 139,000 2,511,940 18.072 18.00 18.00 18.02 17.96 18.18 139,000 18.072 1.47%
2025-01-02 0 17.74 17.60 17.92 17.62 18.12 97,000 1,730,520 17.840 17.74 17.60 17.92 17.62 18.12 97,000 17.840 -1.22%
2024-12-31 0 17.96 17.92 18.08 17.80 18.14 115,000 2,060,480 17.917 17.96 17.92 18.08 17.80 18.14 115,000 17.917 1.01%
2024-12-30 0 17.78 17.76 17.80 17.60 17.82 36,000 638,720 17.742 17.78 17.76 17.80 17.60 17.82 36,000 17.742 0.91%
2024-12-27 0 17.62 17.10 17.80 17.52 17.66 40,000 703,960 17.599 17.62 17.10 17.80 17.52 17.66 40,000 17.599 0.46%
2024-12-24 0 17.54 17.48 17.54 17.30 17.64 139,000 2,435,760 17.524 17.54 17.48 17.54 17.30 17.64 139,000 17.523 1.39%
2024-12-23 0 17.30 17.20 17.32 16.98 17.30 99,000 1,702,960 17.202 17.30 17.20 17.32 16.98 17.30 99,000 17.202 2.49%
2024-12-20 0 16.88 16.80 16.90 17.04 17.04 1,000 17,040 17.040 16.88 16.80 16.90 17.04 17.04 1,000 17.040 -0.71%
2024-12-19 0 17.00 16.96 17.28 16.92 17.10 67,000 1,140,460 17.022 17.00 16.96 17.28 16.92 17.10 67,000 17.022 -0.58%
2024-12-18 0 17.10 17.00 17.18 17.10 17.28 56,000 964,000 17.214 17.10 17.00 17.18 17.10 17.28 56,000 17.214 0.23%
2024-12-17 0 17.06 17.00 17.14 16.90 17.12 118,000 2,005,300 16.994 17.06 17.00 17.14 16.90 17.12 118,000 16.994 1.91%
2024-12-16 0 16.74 16.68 16.82 16.72 16.90 63,000 1,061,420 16.848 16.74 16.68 16.82 16.72 16.90 63,000 16.848 0.97%
2024-12-13 0 16.58 16.50 17.20 16.56 16.74 181,000 3,012,840 16.646 16.58 16.50 17.20 16.56 16.74 181,000 16.646 -0.96%
2024-12-12 0 16.74 16.74 16.80 16.74 16.82 108,000 1,813,100 16.788 16.74 16.74 16.80 16.74 16.82 108,000 16.788 -0.36%
2024-12-11 0 16.80 16.62 16.80 16.60 16.80 74,000 1,235,160 16.691 16.80 16.62 16.80 16.60 16.80 74,000 16.691 1.57%
2024-12-10 0 16.54 16.54 16.68 16.52 16.98 191,000 3,193,520 16.720 16.54 16.54 16.68 16.52 16.98 191,000 16.720 -1.90%
2024-12-09 0 16.86 16.84 16.98 16.44 16.86 80,000 1,327,560 16.595 16.86 16.84 16.98 16.44 16.86 80,000 16.595 0.84%
2024-12-06 0 16.72 16.68 16.78 16.54 16.78 134,000 2,241,680 16.729 16.72 16.68 16.78 16.54 16.78 134,000 16.729 1.33%
2024-12-05 0 16.50 16.42 16.60 16.38 16.66 155,000 2,557,060 16.497 16.50 16.42 16.60 16.38 16.66 155,000 16.497 -1.08%
2024-12-04 0 16.68 16.40 16.84 16.32 16.88 153,000 2,548,340 16.656 16.68 16.40 16.84 16.32 16.88 153,000 16.656 2.33%
2024-12-03 0 16.30 16.20 16.32 15.92 16.30 181,000 2,919,440 16.130 16.30 16.20 16.32 15.92 16.30 181,000 16.130 2.39%
2024-12-02 0 15.92 15.86 16.60 15.80 15.94 46,000 730,340 15.877 15.92 15.86 16.60 15.80 15.94 46,000 15.877 0.38%
2024-11-29 0 15.86 15.86 16.60 15.80 15.94 70,000 1,111,280 15.875 15.86 15.86 16.60 15.80 15.94 70,000 15.875 -0.25%
2024-11-28 0 15.90 15.90 15.96 15.88 16.02 221,000 3,523,920 15.945 15.90 15.90 15.96 15.88 16.02 221,000 15.945 -0.87%
2024-11-27 0 16.04 16.00 16.60 16.00 16.04 69,000 1,104,600 16.009 16.04 16.00 16.60 16.00 16.04 69,000 16.009 0.38%
2024-11-26 0 15.98 15.92 16.60 15.92 16.08 28,000 447,620 15.986 15.98 15.92 16.60 15.92 16.08 28,000 15.986 -1.24%
2024-11-25 0 16.18 16.10 16.36 16.00 16.32 990,000 16,109,880 16.273 16.18 16.10 16.36 16.00 16.32 990,000 16.273 1.63%
2024-11-22 0 15.92 15.88 15.94 15.88 16.28 135,000 2,152,960 15.948 15.92 15.88 15.94 15.88 16.28 135,000 15.948 -0.38%
2024-11-21 0 15.98 15.90 16.12 15.98 16.06 238,000 3,805,440 15.989 15.98 15.90 16.12 15.98 16.06 238,000 15.989 0.63%
2024-11-20 0 15.88 15.86 16.08 15.86 16.06 145,000 2,305,500 15.900 15.88 15.86 16.08 15.86 16.06 145,000 15.900 -0.50%
2024-11-19 0 15.96 15.94 16.54 15.88 16.16 68,000 1,087,060 15.986 15.96 15.94 16.54 15.88 16.16 68,000 15.986 0.63%
2024-11-18 0 15.86 15.70 16.16 15.64 16.16 121,000 1,912,780 15.808 15.86 15.70 16.16 15.64 16.16 121,000 15.808 1.28%
2024-11-15 0 15.66 15.66 16.00 15.62 15.80 49,000 771,040 15.736 15.66 15.66 16.00 15.62 15.80 49,000 15.736 0.51%
2024-11-14 0 15.58 15.58 16.00 15.58 15.86 288,000 4,518,580 15.690 15.58 15.58 16.00 15.58 15.86 288,000 15.690 -1.64%
2024-11-13 0 15.84 15.80 16.10 15.80 16.00 246,000 3,909,580 15.893 15.84 15.80 16.10 15.80 16.00 246,000 15.893 0.51%
2024-11-12 0 15.76 15.70 - 15.64 15.96 139,000 2,190,840 15.761 15.76 15.70 - 15.64 15.96 139,000 15.761 -1.50%
2024-11-11 0 16.00 16.00 - 15.82 16.34 104,000 1,661,900 15.980 16.00 16.00 - 15.82 16.34 104,000 15.980 -2.08%
2024-11-08 0 16.34 16.32 - 16.22 16.70 340,000 5,571,920 16.388 16.34 16.32 - 16.22 16.70 340,000 16.388 -1.68%
2024-11-07 0 16.62 16.60 16.86 16.52 16.82 90,000 1,506,240 16.736 16.62 16.60 16.86 16.52 16.82 90,000 16.736 0.61%
2024-11-06 0 16.52 16.50 16.60 16.50 16.78 102,000 1,696,220 16.630 16.52 16.50 16.60 16.50 16.78 102,000 16.630 -1.55%
2024-11-05 0 16.78 16.78 - 16.68 16.86 293,000 4,907,340 16.749 16.78 16.78 - 16.68 16.86 293,000 16.749 1.21%
2024-11-04 0 16.58 16.56 16.90 16.48 16.88 205,000 3,408,740 16.628 16.58 16.56 16.90 16.48 16.88 205,000 16.628 -1.54%
2024-11-01 0 16.84 16.82 17.00 16.84 16.96 176,000 2,975,820 16.908 16.84 16.82 17.00 16.84 16.96 176,000 16.908 1.45%
2024-10-31 0 16.60 16.52 17.08 16.56 16.70 436,000 7,248,120 16.624 16.60 16.52 17.08 16.56 16.70 436,000 16.624 0.36%
2024-10-30 0 16.54 16.54 17.08 16.42 16.90 341,000 5,651,320 16.573 16.54 16.54 17.08 16.42 16.90 341,000 16.573 -2.71%
2024-10-29 0 17.00 16.96 17.10 16.88 17.22 402,000 6,804,900 16.928 17.00 16.96 17.10 16.88 17.22 402,000 16.928 -1.28%
2024-10-28 0 17.22 17.20 17.30 16.92 17.22 100,000 1,706,880 17.069 17.22 17.20 17.30 16.92 17.22 100,000 17.069 -0.81%
2024-10-25 0 17.36 17.36 17.70 17.30 17.70 144,000 2,514,560 17.462 17.36 17.36 17.70 17.30 17.70 144,000 17.462 -0.80%
2024-10-24 0 17.50 17.42 17.70 17.00 17.56 68,000 1,179,620 17.347 17.50 17.42 17.70 17.00 17.56 68,000 17.347 1.04%
2024-10-23 0 17.32 17.32 17.50 17.28 17.42 49,000 849,780 17.342 17.32 17.32 17.50 17.28 17.42 49,000 17.342 0.35%
2024-10-22 0 17.26 17.24 17.28 17.18 17.38 109,000 1,888,620 17.327 17.26 17.24 17.28 17.18 17.38 109,000 17.327 0.35%
2024-10-21 0 17.20 17.14 17.80 17.06 17.50 333,000 5,770,560 17.329 17.20 17.14 17.80 17.06 17.50 333,000 17.329 -1.49%
2024-10-18 0 17.46 17.44 17.80 17.38 17.62 134,000 2,333,560 17.415 17.46 17.44 17.80 17.38 17.62 134,000 17.415 -0.11%
2024-10-17 0 17.48 17.40 18.50 17.44 17.86 40,000 704,840 17.621 17.48 17.40 18.50 17.44 17.86 40,000 17.621 -0.79%
2024-10-16 0 17.62 17.50 19.34 17.48 17.78 72,000 1,265,520 17.577 17.62 17.50 19.34 17.48 17.78 72,000 17.577 -0.90%
2024-10-15 0 17.78 17.70 18.50 17.58 18.34 1,339,000 24,097,320 17.997 17.78 17.70 18.50 17.58 18.34 1,339,000 17.997 -3.47%
2024-10-14 0 18.42 18.38 18.50 18.32 18.80 71,000 1,317,480 18.556 18.42 18.38 18.50 18.32 18.80 71,000 18.556 0.44%
2024-10-10 0 18.34 18.30 18.56 17.86 18.94 2,860,000 52,442,460 18.337 18.34 18.30 18.56 17.86 18.94 2,860,000 18.337 4.80%
2024-10-09 0 17.50 17.44 18.30 17.50 18.22 367,000 6,541,960 17.826 17.50 17.44 18.30 17.50 18.22 367,000 17.826 -4.68%
2024-10-08 0 18.36 18.30 19.10 18.36 20.00 303,000 5,717,660 18.870 18.36 18.30 19.10 18.36 20.00 303,000 18.870 -8.20%
2024-10-07 0 20.00 19.98 20.00 19.42 20.25 749,000 14,973,220 19.991 20.00 19.98 20.00 19.42 20.25 749,000 19.991 2.04%
2024-10-04 0 19.60 19.30 19.66 19.26 19.68 735,000 14,321,700 19.485 19.60 19.30 19.66 19.26 19.68 735,000 19.485 3.92%
2024-10-03 0 18.86 18.74 18.92 18.34 18.96 188,000 3,509,780 18.669 18.86 18.74 18.92 18.34 18.96 188,000 18.669 1.40%
2024-10-02 0 18.60 18.56 18.60 17.78 18.60 430,000 7,832,480 18.215 18.60 18.56 18.60 17.78 18.60 430,000 18.215 6.77%
2024-09-30 0 17.42 17.40 17.46 16.92 17.56 266,000 4,585,780 17.240 17.42 17.40 17.46 16.92 17.56 266,000 17.240 4.69%
2024-09-27 0 16.64 16.62 18.36 15.96 16.76 278,000 4,552,280 16.375 16.64 16.62 18.36 15.96 16.76 278,000 16.375 0.12%
2024-09-26 0 16.62 16.58 17.72 16.52 17.72 406,000 6,828,800 16.820 16.62 16.58 17.72 16.52 17.72 406,000 16.820 -6.21%
2024-09-25 0 17.72 17.64 18.20 17.64 18.44 2,418,000 42,841,120 17.718 17.72 17.64 18.20 17.64 18.44 2,418,000 17.718 -1.23%
2024-09-24 0 17.94 17.62 17.98 17.48 17.94 48,000 854,720 17.807 17.94 17.62 17.98 17.48 17.94 48,000 17.807 4.42%
2024-09-23 0 17.18 17.18 17.98 17.18 17.42 65,000 1,121,100 17.248 17.18 17.18 17.98 17.18 17.42 65,000 17.248 0.12%
2024-09-20 0 17.16 17.14 17.56 17.20 17.50 64,000 1,111,220 17.363 17.16 17.14 17.56 17.20 17.50 64,000 17.363 0.70%
2024-09-19 0 17.04 16.98 - 16.72 17.10 46,000 778,680 16.928 17.04 16.98 - 16.72 17.10 46,000 16.928 -0.35%
2024-09-17 0 17.10 17.04 17.20 17.04 17.20 16,000 273,300 17.081 17.10 17.04 17.20 17.04 17.20 16,000 17.081 1.91%
2024-09-16 0 16.78 16.68 - 16.72 16.80 16,000 268,620 16.789 16.78 16.68 - 16.72 16.80 16,000 16.789 -0.59%
2024-09-13 0 16.88 16.82 16.94 16.78 17.02 84,000 1,416,620 16.865 16.88 16.82 16.94 16.78 17.02 84,000 16.865 1.56%
2024-09-12 0 16.62 16.30 16.66 16.38 16.68 95,000 1,572,600 16.554 16.62 16.30 16.66 16.38 16.68 95,000 16.554 1.69%
2024-09-11 0 17.02 17.00 17.12 16.46 17.20 635,000 10,712,380 16.870 16.34 16.32 16.44 15.81 16.52 661,264 16.200 -2.96%
2024-09-10 0 17.54 17.50 18.50 17.34 17.70 2,443,000 42,857,580 17.543 16.84 16.80 17.77 16.65 17.00 2,544,044 16.846 1.15%
2024-09-09 0 17.34 17.22 18.50 17.12 17.68 1,381,000 23,866,560 17.282 16.65 16.54 17.77 16.44 16.98 1,438,119 16.596 -3.77%
2024-09-05 0 18.02 18.00 18.58 17.88 18.22 338,000 6,086,660 18.008 17.30 17.29 17.84 17.17 17.50 351,980 17.293 -0.88%
2024-09-04 0 18.18 18.14 18.62 18.14 18.60 618,000 11,312,400 18.305 17.46 17.42 17.88 17.42 17.86 643,561 17.578 -6.29%
2024-09-03 0 19.40 19.40 - 19.18 19.46 139,000 2,670,440 19.212 18.63 18.63 - 18.42 18.69 144,749 18.449 0.52%
2024-09-02 0 19.30 19.20 19.50 19.00 19.30 25,000 480,540 19.222 18.53 18.44 18.73 18.25 18.53 26,034 18.458 -1.83%
2024-08-30 0 19.66 19.50 19.74 19.38 19.74 480,000 9,407,200 19.598 18.88 18.73 18.96 18.61 18.96 499,853 18.820 1.97%
2024-08-29 0 19.28 19.18 19.90 19.10 19.50 188,000 3,630,540 19.311 18.51 18.42 19.11 18.34 18.73 195,776 18.544 -1.03%
2024-08-28 0 19.48 19.42 19.90 19.34 19.54 41,000 798,060 19.465 18.71 18.65 19.11 18.57 18.76 42,696 18.692 -0.61%
2024-08-27 0 19.60 19.60 19.80 19.20 19.60 40,000 777,360 19.434 18.82 18.82 19.01 18.44 18.82 41,654 18.662 3.05%
2024-08-26 0 19.02 18.60 19.22 18.50 19.26 510,000 9,784,360 19.185 18.26 17.86 18.46 17.77 18.50 531,094 18.423 1.71%
2024-08-23 0 18.70 18.70 18.88 18.56 18.78 2,580,000 48,271,780 18.710 17.96 17.96 18.13 17.82 18.03 2,686,711 17.967 1.30%
2024-08-22 0 18.46 18.42 18.88 18.30 18.44 1,789,000 32,906,620 18.394 17.73 17.69 18.13 17.57 17.71 1,862,994 17.663 -0.75%
2024-08-21 0 18.60 18.28 18.88 18.16 18.62 37,000 679,800 18.373 17.86 17.55 18.13 17.44 17.88 38,530 17.643 0.54%
2024-08-20 0 18.50 18.34 19.00 18.38 18.50 46,000 847,520 18.424 17.77 17.61 18.25 17.65 17.77 47,903 17.693 -1.80%
2024-08-19 0 18.84 18.72 - 18.66 18.94 99,000 1,868,140 18.870 18.09 17.98 - 17.92 18.19 103,095 18.121 -0.84%
2024-08-16 0 19.00 18.68 19.18 18.70 19.04 66,000 1,248,500 18.917 18.25 17.94 18.42 17.96 18.28 68,730 18.165 4.05%
2024-08-15 0 18.26 18.00 18.50 18.26 18.38 56,000 1,024,760 18.299 17.53 17.29 17.77 17.53 17.65 58,316 17.572 -0.54%
2024-08-14 0 18.36 18.32 - 18.28 18.40 97,000 1,781,000 18.361 17.63 17.59 - 17.55 17.67 101,012 17.632 -0.22%
2024-08-13 0 18.40 18.34 18.60 18.04 18.66 87,000 1,607,500 18.477 17.67 17.61 17.86 17.32 17.92 90,598 17.743 1.43%
2024-08-12 0 18.14 18.00 18.86 18.10 18.28 15,000 272,120 18.141 17.42 17.29 18.11 17.38 17.55 15,620 17.421 -1.41%
2024-08-09 0 18.40 18.00 18.40 18.18 18.70 51,000 943,060 18.491 17.67 17.29 17.67 17.46 17.96 53,109 17.757 2.11%
2024-08-08 0 18.02 17.96 18.50 17.78 18.10 4,153,000 74,295,100 17.890 17.30 17.25 17.77 17.07 17.38 4,324,771 17.179 1.92%
2024-08-07 0 17.68 17.00 - 17.42 18.06 36,000 634,700 17.631 16.98 16.32 - 16.73 17.34 37,489 16.930 2.55%
2024-08-06 0 17.24 17.04 17.50 17.20 18.00 70,000 1,219,020 17.415 16.56 16.36 16.80 16.52 17.29 72,895 16.723 -1.49%
2024-08-05 0 17.50 17.54 17.68 17.20 18.60 408,000 7,261,860 17.799 16.80 16.84 16.98 16.52 17.86 424,875 17.092 -6.91%
2024-08-02 0 18.80 18.80 19.48 18.58 19.20 138,000 2,589,200 18.762 18.05 18.05 18.71 17.84 18.44 143,708 18.017 -3.09%
2024-08-01 0 19.40 18.48 19.48 19.10 19.42 36,000 696,300 19.342 18.63 17.75 18.71 18.34 18.65 37,489 18.573 2.43%
2024-07-31 0 18.94 18.78 19.28 18.20 18.94 89,000 1,654,420 18.589 18.19 18.03 18.51 17.48 18.19 92,681 17.851 2.49%
2024-07-30 0 18.48 18.40 20.40 18.40 18.72 117,000 2,162,920 18.487 17.75 17.67 19.59 17.67 17.98 121,839 17.752 -3.55%
2024-07-29 0 19.16 19.00 19.50 18.78 19.38 21,000 401,160 19.103 18.40 18.25 18.73 18.03 18.61 21,869 18.344 3.57%
2024-07-26 0 18.50 18.24 18.70 18.36 18.92 57,000 1,059,640 18.590 17.77 17.52 17.96 17.63 18.17 59,358 17.852 1.43%
2024-07-25 0 18.24 18.00 19.00 18.24 18.80 203,000 3,759,720 18.521 17.52 17.29 18.25 17.52 18.05 211,396 17.785 -5.00%
2024-07-24 0 19.20 19.14 19.50 18.90 19.36 47,000 902,640 19.205 18.44 18.38 18.73 18.15 18.59 48,944 18.442 1.05%
2024-07-23 0 19.00 18.92 19.70 18.92 19.40 140,000 2,672,680 19.091 18.25 18.17 18.92 18.17 18.63 145,791 18.332 0.11%
2024-07-22 0 18.98 18.94 19.08 18.60 19.22 310,000 5,831,060 18.810 18.23 18.19 18.32 17.86 18.46 322,822 18.063 -0.52%
2024-07-19 0 19.08 19.00 19.80 18.98 19.60 296,000 5,686,360 19.211 18.32 18.25 19.01 18.23 18.82 308,243 18.448 -5.07%
2024-07-18 0 20.10 20.00 20.25 19.68 20.30 4,446,000 88,611,480 19.931 19.30 19.21 19.45 18.90 19.49 4,629,890 19.139 2.34%
2024-07-17 0 19.64 19.60 20.00 19.38 20.60 2,442,000 48,236,660 19.753 18.86 18.82 19.21 18.61 19.78 2,543,003 18.968 -5.80%
2024-07-16 0 20.85 20.80 20.90 20.85 21.30 1,143,000 24,106,150 21.090 20.02 19.97 20.07 20.02 20.45 1,190,275 20.253 -0.71%
2024-07-15 0 21.00 20.95 21.50 20.95 21.50 1,033,000 21,833,300 21.136 20.17 20.12 20.65 20.12 20.65 1,075,726 20.296 -1.18%
2024-07-12 0 21.25 21.15 21.30 21.10 21.40 67,000 1,421,150 21.211 20.41 20.31 20.45 20.26 20.55 69,771 20.369 0.71%
2024-07-11 0 21.10 21.15 21.30 20.80 21.10 211,000 4,395,600 20.832 20.26 20.31 20.45 19.97 20.26 219,727 20.005 1.93%
2024-07-10 0 20.70 20.55 20.85 20.55 21.35 1,767,000 37,530,800 21.240 19.88 19.73 20.02 19.73 20.50 1,840,084 20.396 -3.50%
2024-07-09 0 21.45 21.20 22.00 21.20 21.50 4,346,000 93,069,500 21.415 20.60 20.36 21.13 20.36 20.65 4,525,754 20.564 -0.46%
2024-07-08 0 21.55 21.60 21.70 21.50 21.80 341,000 7,397,500 21.694 20.69 20.74 20.84 20.65 20.93 355,104 20.832 -1.37%
2024-07-05 0 21.85 21.75 21.90 21.60 22.00 1,064,000 23,228,400 21.831 20.98 20.89 21.03 20.74 21.13 1,108,008 20.964 -0.23%
2024-07-04 0 21.90 21.60 21.90 21.50 21.90 627,000 13,667,250 21.798 21.03 20.74 21.03 20.65 21.03 652,933 20.932 0.46%
2024-07-03 0 21.80 21.00 21.90 21.80 22.15 348,000 7,653,600 21.993 20.93 20.17 21.03 20.93 21.27 362,394 21.120 -0.46%
2024-07-02 0 21.90 21.00 22.00 21.50 22.00 1,914,000 41,647,600 21.760 21.03 20.17 21.13 20.65 21.13 1,993,164 20.895 4.53%
2024-06-28 0 20.95 20.95 21.10 20.70 21.10 354,000 7,464,600 21.086 20.12 20.12 20.26 19.88 20.26 368,642 20.249 3.20%
2024-06-27 0 20.30 20.35 20.75 20.30 20.75 175,000 3,598,750 20.564 19.49 19.54 19.93 19.49 19.93 182,238 19.748 -3.56%
2024-06-26 0 21.05 20.95 21.20 20.90 21.15 294,000 6,175,400 21.005 20.21 20.12 20.36 20.07 20.31 306,160 20.170 -0.71%
2024-06-25 0 21.20 21.00 21.30 21.00 21.30 842,000 17,808,550 21.150 20.36 20.17 20.45 20.17 20.45 876,826 20.310 1.44%
2024-06-24 0 20.90 20.90 21.10 20.85 21.50 662,000 13,966,600 21.098 20.07 20.07 20.26 20.02 20.65 689,381 20.260 -1.88%
2024-06-21 0 21.30 21.00 21.45 21.00 21.50 118,000 2,514,950 21.313 20.45 20.17 20.60 20.17 20.65 122,881 20.467 -2.52%
2024-06-20 0 21.85 20.20 - 21.30 21.95 135,000 2,940,550 21.782 20.98 19.40 - 20.45 21.08 140,584 20.917 3.55%
2024-06-19 0 21.10 20.85 - 20.20 21.05 99,000 2,037,600 20.582 20.26 20.02 - 19.40 20.21 103,095 19.764 5.24%
2024-06-18 0 20.05 19.64 20.20 19.82 20.05 134,000 2,659,050 19.844 19.25 18.86 19.40 19.03 19.25 139,542 19.056 2.09%
2024-06-17 0 19.64 19.64 20.10 19.64 20.00 24,000 477,800 19.908 18.86 18.86 19.30 18.86 19.21 24,993 19.118 -1.01%
2024-06-14 0 19.84 19.84 20.20 19.70 20.20 70,000 1,401,960 20.028 19.05 19.05 19.40 18.92 19.40 72,895 19.233 -0.40%
2024-06-13 0 19.92 19.44 20.05 19.78 20.10 132,000 2,632,200 19.941 19.13 18.67 19.25 18.99 19.30 137,460 19.149 1.12%
2024-06-12 0 20.30 - 20.50 19.88 20.30 1,050,000 21,131,760 20.126 18.92 - 19.10 18.53 18.92 1,126,777 18.754 1.70%
2024-06-11 0 19.96 19.46 20.05 19.46 20.05 73,000 1,435,650 19.666 18.60 18.13 18.68 18.13 18.68 78,338 18.326 1.84%
2024-06-07 0 19.60 19.60 19.70 19.50 19.80 23,000 452,120 19.657 18.26 18.26 18.36 18.17 18.45 24,682 18.318 -0.51%
2024-06-06 0 19.70 19.10 20.00 19.26 19.70 44,000 855,940 19.453 18.36 17.80 18.64 17.95 18.36 47,217 18.128 4.23%
2024-06-05 0 18.90 18.78 19.22 18.78 19.10 198,000 3,736,000 18.869 17.61 17.50 17.91 17.50 17.80 212,478 17.583 -1.66%
2024-06-04 0 19.22 19.12 19.40 18.80 19.36 98,000 1,882,860 19.213 17.91 17.82 18.08 17.52 18.04 105,166 17.904 -1.54%
2024-06-03 0 19.52 19.40 19.78 19.40 20.10 91,000 1,791,440 19.686 18.19 18.08 18.43 18.08 18.73 97,654 18.345 0.72%
2024-05-31 0 19.38 19.10 19.80 19.00 19.52 151,000 2,936,560 19.447 18.06 17.80 18.45 17.71 18.19 162,041 18.122 2.00%
2024-05-30 0 19.00 18.80 19.06 18.86 19.50 68,000 1,299,200 19.106 17.71 17.52 17.76 17.57 18.17 72,972 17.804 -3.16%
2024-05-29 0 19.62 19.20 19.80 19.38 19.62 253,000 4,936,000 19.510 18.28 17.89 18.45 18.06 18.28 271,500 18.181 2.19%
2024-05-28 0 19.20 19.00 19.26 19.18 19.44 138,000 2,664,120 19.305 17.89 17.71 17.95 17.87 18.12 148,091 17.990 1.05%
2024-05-27 0 19.00 18.20 19.02 18.40 19.02 440,000 8,249,200 18.748 17.71 16.96 17.72 17.15 17.72 472,173 17.471 4.05%
2024-05-24 0 18.26 18.26 18.40 18.06 18.28 953,000 17,270,480 18.122 17.02 17.02 17.15 16.83 17.03 1,022,684 16.887 2.47%
2024-05-23 0 17.82 17.80 - 17.58 17.70 1,535,000 27,099,500 17.654 16.61 16.59 - 16.38 16.49 1,647,241 16.451 0.91%
2024-05-22 0 17.66 17.68 17.70 17.66 17.90 152,000 2,701,560 17.773 16.46 16.48 16.49 16.46 16.68 163,114 16.562 -0.90%
2024-05-21 0 17.82 17.82 18.32 17.80 18.26 759,000 13,584,080 17.897 16.61 16.61 17.07 16.59 17.02 814,499 16.678 -2.52%
2024-05-20 0 18.28 17.96 18.30 17.92 18.42 86,000 1,575,660 18.322 17.03 16.74 17.05 16.70 17.16 92,288 17.073 2.12%
2024-05-17 0 17.90 17.90 18.24 17.86 18.04 240,000 4,319,460 17.998 16.68 16.68 17.00 16.64 16.81 257,549 16.771 0.11%
2024-05-16 0 17.88 17.80 18.00 17.78 18.10 510,000 9,086,240 17.816 16.66 16.59 16.77 16.57 16.87 547,292 16.602 -1.65%
2024-05-14 0 18.18 18.12 18.52 18.14 18.54 227,000 4,134,980 18.216 16.94 16.89 17.26 16.90 17.28 243,598 16.975 -2.05%
2024-05-13 0 18.56 18.42 18.90 18.46 18.92 358,000 6,658,140 18.598 17.30 17.16 17.61 17.20 17.63 384,177 17.331 -2.01%
2024-05-10 0 18.94 18.52 18.96 18.70 19.02 180,000 3,408,740 18.937 17.65 17.26 17.67 17.43 17.72 193,162 17.647 2.93%
2024-05-09 0 18.40 18.28 18.68 18.38 18.54 44,000 812,900 18.475 17.15 17.03 17.41 17.13 17.28 47,217 17.216 0.11%
2024-05-08 0 18.38 18.10 18.70 18.50 18.64 17,000 315,620 18.566 17.13 16.87 17.43 17.24 17.37 18,243 17.301 0.44%
2024-05-07 0 18.30 18.00 18.40 18.26 18.38 130,000 2,386,020 18.354 17.05 16.77 17.15 17.02 17.13 139,506 17.103 0.88%
2024-05-06 0 18.14 18.20 18.28 18.10 18.68 207,000 3,813,280 18.422 16.90 16.96 17.03 16.87 17.41 222,136 17.166 -2.89%
2024-05-03 0 18.68 18.60 19.00 18.68 18.92 33,000 618,900 18.755 17.41 17.33 17.71 17.41 17.63 35,413 17.477 0.43%
2024-05-02 0 18.60 18.30 18.80 18.50 18.88 33,000 614,620 18.625 17.33 17.05 17.52 17.24 17.59 35,413 17.356 -1.17%
2024-04-30 0 18.82 - 19.70 18.50 19.12 173,000 3,287,620 19.004 17.54 - 18.36 17.24 17.82 185,650 17.709 2.39%
2024-04-29 0 18.38 18.26 18.40 18.22 18.52 212,000 3,893,060 18.364 17.13 17.02 17.15 16.98 17.26 227,502 17.112 0.44%
2024-04-26 0 18.30 18.00 18.36 17.90 18.68 3,571,000 65,845,820 18.439 17.05 16.77 17.11 16.68 17.41 3,832,115 17.183 4.10%
2024-04-25 0 17.58 17.40 17.90 17.30 17.56 482,000 8,406,460 17.441 16.38 16.21 16.68 16.12 16.36 517,244 16.252 1.15%
2024-04-24 0 17.38 17.24 17.50 17.06 17.38 1,389,000 23,998,740 17.278 16.20 16.07 16.31 15.90 16.20 1,490,565 16.100 2.24%
2024-04-23 0 17.00 16.90 17.16 16.74 17.14 46,000 783,340 17.029 15.84 15.75 15.99 15.60 15.97 49,364 15.869 0.83%
2024-04-22 0 16.86 16.84 17.40 16.80 17.28 146,000 2,482,300 17.002 15.71 15.69 16.21 15.66 16.10 156,676 15.844 -2.54%
2024-04-19 0 17.30 17.10 17.80 17.30 17.62 27,000 472,980 17.518 16.12 15.93 16.59 16.12 16.42 28,974 16.324 1.53%
2024-04-18 0 17.04 17.02 17.16 17.04 17.36 150,000 2,576,380 17.176 15.88 15.86 15.99 15.88 16.18 160,968 16.006 -2.07%
2024-04-17 0 17.40 17.28 17.58 17.40 17.60 95,000 1,661,680 17.491 16.21 16.10 16.38 16.21 16.40 101,946 16.300 -1.47%
2024-04-16 0 17.66 17.62 17.86 17.66 18.04 50,000 883,600 17.672 16.46 16.42 16.64 16.46 16.81 53,656 16.468 -1.34%
2024-04-15 0 17.90 17.66 18.30 17.66 18.00 70,000 1,250,600 17.866 16.68 16.46 17.05 16.46 16.77 75,118 16.648 0.90%
2024-04-12 0 17.74 17.60 18.30 17.62 17.80 73,000 1,293,520 17.720 16.53 16.40 17.05 16.42 16.59 78,338 16.512 -1.00%
2024-04-11 0 17.92 17.80 18.30 17.78 18.00 22,000 393,900 17.905 16.70 16.59 17.05 16.57 16.77 23,609 16.685 1.13%
2024-04-10 0 17.72 17.50 17.86 17.16 17.76 24,000 421,560 17.565 16.51 16.31 16.64 15.99 16.55 25,755 16.368 1.37%
2024-04-09 0 17.48 17.28 18.30 17.44 17.80 35,000 615,500 17.586 16.29 16.10 17.05 16.25 16.59 37,559 16.387 -1.02%
2024-04-08 0 17.66 17.66 19.00 17.64 18.30 126,000 2,264,240 17.970 16.46 16.46 17.71 16.44 17.05 135,213 16.746 -1.78%
2024-04-05 0 17.98 17.84 18.10 17.50 17.98 28,000 493,540 17.626 16.75 16.62 16.87 16.31 16.75 30,047 16.425 0.90%
2024-04-03 0 17.82 16.30 17.86 17.74 17.98 37,000 659,520 17.825 16.61 15.19 16.64 16.53 16.75 39,705 16.610 0.45%
2024-04-02 0 17.74 17.70 17.78 17.32 17.74 259,000 4,548,680 17.563 16.53 16.49 16.57 16.14 16.53 277,938 16.366 5.60%
2024-03-28 0 16.80 16.28 16.84 16.26 16.86 187,000 3,121,620 16.693 15.66 15.17 15.69 15.15 15.71 200,674 15.556 3.32%
2024-03-27 0 16.26 16.26 16.60 16.26 16.54 39,000 640,800 16.431 15.15 15.15 15.47 15.15 15.41 41,852 15.311 -2.05%
2024-03-26 0 16.60 16.46 16.80 16.48 16.98 17,000 284,740 16.749 15.47 15.34 15.66 15.36 15.82 18,243 15.608 -0.95%
2024-03-25 0 16.76 16.28 16.80 16.74 16.80 42,000 703,660 16.754 15.62 15.17 15.66 15.60 15.66 45,071 15.612 2.07%
2024-03-22 0 16.42 16.44 17.06 15.98 16.56 211,000 3,425,680 16.236 15.30 15.32 15.90 14.89 15.43 226,429 15.129 -2.26%
2024-03-21 0 16.80 16.58 17.06 16.80 17.00 2,337,000 39,626,760 16.956 15.66 15.45 15.90 15.66 15.84 2,507,884 15.801 0.72%
2024-03-20 0 16.68 16.40 16.72 16.36 16.68 46,000 761,300 16.550 15.54 15.28 15.58 15.25 15.54 49,364 15.422 1.34%
2024-03-19 0 16.46 16.12 16.60 16.32 16.68 74,000 1,216,100 16.434 15.34 15.02 15.47 15.21 15.54 79,411 15.314 2.11%
2024-03-18 0 16.12 16.10 16.20 16.10 16.18 18,000 290,060 16.114 15.02 15.00 15.10 15.00 15.08 19,316 15.016 -0.25%
2024-03-15 0 16.16 16.04 16.26 15.98 16.52 33,000 532,000 16.121 15.06 14.95 15.15 14.89 15.39 35,413 15.023 -0.86%
2024-03-14 0 16.30 16.18 16.58 16.20 16.58 31,000 509,400 16.432 15.19 15.08 15.45 15.10 15.45 33,267 15.313 0.49%
2024-03-13 0 16.22 15.80 16.28 15.80 16.28 49,000 784,560 16.011 15.11 14.72 15.17 14.72 15.17 52,583 14.920 2.27%
2024-03-12 0 15.86 15.86 16.40 15.70 15.92 60,000 948,680 15.811 14.78 14.78 15.28 14.63 14.84 64,387 14.734 -0.50%
2024-03-11 0 15.94 15.94 16.10 15.94 16.28 177,000 2,858,340 16.149 14.85 14.85 15.00 14.85 15.17 189,942 15.048 -3.86%
2024-03-08 0 16.58 16.50 16.80 16.16 16.70 71,000 1,168,220 16.454 15.45 15.38 15.66 15.06 15.56 76,192 15.333 4.02%
2024-03-07 0 15.94 15.74 16.04 15.76 16.12 41,000 654,660 15.967 14.85 14.67 14.95 14.69 15.02 43,998 14.879 3.51%
2024-03-06 0 15.40 15.36 15.60 15.40 15.58 621,000 9,593,900 15.449 14.35 14.31 14.54 14.35 14.52 666,408 14.396 0.39%
2024-03-05 0 15.34 15.26 15.38 15.26 15.52 88,000 1,352,320 15.367 14.29 14.22 14.33 14.22 14.46 94,435 14.320 -0.13%
2024-03-04 0 15.36 15.00 15.40 15.24 15.40 53,000 813,640 15.352 14.31 13.98 14.35 14.20 14.35 56,875 14.306 3.09%
2024-03-01 0 14.90 14.84 - 14.84 15.00 36,000 536,840 14.912 13.88 13.83 - 13.83 13.98 38,632 13.896 0.13%
2024-02-29 0 14.88 14.70 14.90 14.88 15.12 58,000 867,760 14.961 13.87 13.70 13.88 13.87 14.09 62,241 13.942 -2.49%
2024-02-28 0 15.26 15.10 15.30 15.20 15.44 64,000 976,020 15.250 14.22 14.07 14.26 14.16 14.39 68,680 14.211 -1.17%
2024-02-27 0 15.44 15.40 15.66 15.40 15.66 87,000 1,351,440 15.534 14.39 14.35 14.59 14.35 14.59 93,362 14.475 0.65%
2024-02-26 0 15.34 15.00 15.36 15.30 15.38 35,000 537,720 15.363 14.29 13.98 14.31 14.26 14.33 37,559 14.317 1.86%
2024-02-23 0 15.06 14.50 15.30 14.90 15.30 141,000 2,134,400 15.138 14.03 13.51 14.26 13.88 14.26 151,310 14.106 0.80%
2024-02-22 0 14.94 14.82 15.00 14.64 14.94 141,000 2,083,180 14.774 13.92 13.81 13.98 13.64 13.92 151,310 13.768 4.92%
2024-02-21 0 14.24 14.18 14.46 14.18 14.56 433,000 6,210,700 14.343 13.27 13.21 13.47 13.21 13.57 464,661 13.366 -1.39%
2024-02-20 0 14.44 14.34 14.50 14.16 14.46 1,486,000 21,347,440 14.366 13.46 13.36 13.51 13.20 13.47 1,594,658 13.387 3.00%
2024-02-19 0 14.02 13.94 14.20 13.62 14.04 125,000 1,740,900 13.927 13.06 12.99 13.23 12.69 13.08 134,140 12.978 3.70%
2024-02-16 0 13.52 13.52 13.68 13.52 13.68 763,000 10,421,120 13.658 12.60 12.60 12.75 12.60 12.75 818,791 12.727 1.05%
2024-02-15 0 13.38 13.36 13.56 13.32 13.40 543,000 7,256,100 13.363 12.47 12.45 12.64 12.41 12.49 582,705 12.452 -1.04%
2024-02-14 0 13.52 13.42 13.70 13.36 13.60 1,016,000 13,748,260 13.532 12.60 12.51 12.77 12.45 12.67 1,090,291 12.610 0.90%
2024-02-09 0 13.40 13.34 13.60 13.30 13.42 196,000 2,607,860 13.305 12.49 12.43 12.67 12.39 12.51 210,332 12.399 -0.59%
2024-02-08 0 13.48 13.40 13.56 13.44 13.54 54,000 728,440 13.490 12.56 12.49 12.64 12.52 12.62 57,949 12.570 0.30%
2024-02-07 0 13.44 13.40 13.50 13.40 13.50 61,000 820,100 13.444 12.52 12.49 12.58 12.49 12.58 65,460 12.528 -0.30%
2024-02-06 0 13.48 13.36 13.56 13.28 13.56 82,000 1,105,860 13.486 12.56 12.45 12.64 12.38 12.64 87,996 12.567 1.66%
2024-02-05 0 13.26 13.08 13.58 13.26 13.38 10,000 133,280 13.328 12.36 12.19 12.65 12.36 12.47 10,731 12.420 0.61%
2024-02-02 0 13.18 13.08 13.50 13.16 13.46 81,000 1,072,760 13.244 12.28 12.19 12.58 12.26 12.54 86,923 12.342 -0.15%
2024-02-01 0 13.20 13.08 13.60 13.10 13.28 47,000 618,760 13.165 12.30 12.19 12.67 12.21 12.38 50,437 12.268 -0.90%
2024-01-31 0 13.32 13.28 13.50 13.32 13.50 61,000 816,780 13.390 12.41 12.38 12.58 12.41 12.58 65,460 12.477 0.30%
2024-01-30 0 13.28 12.80 13.32 13.28 13.56 88,000 1,177,760 13.384 12.38 11.93 12.41 12.38 12.64 94,435 12.472 -1.78%
2024-01-29 0 13.52 13.32 13.52 13.40 13.80 107,000 1,460,660 13.651 12.60 12.41 12.60 12.49 12.86 114,824 12.721 0.60%
2024-01-26 0 13.44 12.60 13.40 13.44 13.68 249,000 3,367,000 13.522 12.52 11.74 12.49 12.52 12.75 267,207 12.601 1.66%
2024-01-25 0 13.22 12.60 13.30 12.68 13.26 529,000 6,898,340 13.040 12.32 11.74 12.39 11.82 12.36 567,681 12.152 4.92%
2024-01-24 0 12.60 12.30 12.66 12.24 12.60 40,000 493,800 12.345 11.74 11.46 11.80 11.41 11.74 42,925 11.504 2.94%
2024-01-23 0 12.24 12.00 - 11.96 12.28 43,000 519,460 12.081 11.41 11.18 - 11.15 11.44 46,144 11.257 1.66%
2024-01-22 0 12.04 11.98 - 12.00 12.18 1,042,000 12,621,500 12.113 11.22 11.16 - 11.18 11.35 1,118,192 11.287 -0.99%
2024-01-19 0 12.16 12.08 12.48 12.20 12.26 31,000 379,140 12.230 11.33 11.26 11.63 11.37 11.42 33,267 11.397 -0.65%
2024-01-18 0 12.24 12.00 12.30 12.00 12.16 86,000 1,037,460 12.064 11.41 11.18 11.46 11.18 11.33 92,288 11.241 0.66%
2024-01-17 0 12.16 12.12 12.44 12.16 12.28 29,000 354,100 12.210 11.33 11.29 11.59 11.33 11.44 31,121 11.378 -1.94%
2024-01-16 0 12.40 12.36 12.52 12.36 12.40 39,000 483,520 12.398 11.56 11.52 11.67 11.52 11.56 41,852 11.553 -0.64%
2024-01-15 0 12.48 12.36 12.60 12.44 12.50 17,000 211,700 12.453 11.63 11.52 11.74 11.59 11.65 18,243 11.604 0.97%
2024-01-12 0 12.36 12.12 12.30 12.28 12.40 92,000 1,136,140 12.349 11.52 11.29 11.46 11.44 11.56 98,727 11.508 1.81%
2024-01-11 0 12.14 12.12 12.48 12.14 12.34 102,000 1,244,460 12.201 11.31 11.29 11.63 11.31 11.50 109,458 11.369 -1.62%
2024-01-10 0 12.34 12.10 12.36 12.36 12.52 87,000 1,082,640 12.444 11.50 11.28 11.52 11.52 11.67 93,362 11.596 -0.80%
2024-01-09 0 12.44 12.40 12.70 12.30 12.64 69,000 864,420 12.528 11.59 11.56 11.83 11.46 11.78 74,045 11.674 -1.43%
2024-01-08 0 12.62 12.60 12.70 12.42 12.72 117,000 1,469,920 12.563 11.76 11.74 11.83 11.57 11.85 125,555 11.707 0.80%
2024-01-05 0 12.52 12.28 12.54 12.26 12.52 266,000 3,318,040 12.474 11.67 11.44 11.69 11.42 11.67 285,450 11.624 1.79%
2024-01-04 0 12.30 12.22 12.88 12.14 12.30 505,000 6,174,440 12.227 11.46 11.39 12.00 11.31 11.46 541,926 11.394 3.19%
2024-01-03 0 11.92 11.92 12.08 11.92 12.06 247,000 2,965,240 12.005 11.11 11.11 11.26 11.11 11.24 265,061 11.187 -1.00%
2024-01-02 0 12.04 12.00 12.16 11.84 12.08 614,000 7,320,940 11.923 11.22 11.18 11.33 11.03 11.26 658,896 11.111 1.18%
2023-12-29 0 11.90 11.68 11.92 11.66 11.92 252,000 2,964,840 11.765 11.09 10.88 11.11 10.87 11.11 270,426 10.964 0.68%
2023-12-28 0 11.82 11.18 11.86 11.74 11.82 290,000 3,419,560 11.792 11.01 10.42 11.05 10.94 11.01 311,205 10.988 0.68%
2023-12-27 0 11.74 11.18 11.90 11.38 11.74 413,000 4,821,200 11.674 10.94 10.42 11.09 10.60 10.94 443,199 10.878 3.16%
2023-12-22 0 11.38 11.38 - 11.22 11.46 861,000 9,758,200 11.334 10.60 10.60 - 10.46 10.68 923,957 10.561 0.53%
2023-12-21 0 11.32 11.24 - 11.28 11.34 1,898,000 21,500,140 11.328 10.55 10.47 - 10.51 10.57 2,036,783 10.556 -0.53%
2023-12-20 0 11.38 11.30 11.50 11.36 11.42 49,000 557,640 11.380 10.60 10.53 10.72 10.59 10.64 52,583 10.605 0.35%
2023-12-19 0 11.34 11.34 - 11.28 11.40 128,000 1,451,300 11.338 10.57 10.57 - 10.51 10.62 137,359 10.566 0.89%
2023-12-18 0 11.24 11.22 - 11.14 11.24 157,000 1,756,260 11.186 10.47 10.46 - 10.38 10.47 168,480 10.424 0.72%
2023-12-15 0 11.16 11.10 11.36 11.00 11.24 1,368,000 15,217,920 11.124 10.40 10.34 10.59 10.25 10.47 1,468,029 10.366 2.01%
2023-12-14 0 10.94 11.00 11.10 10.88 11.10 654,000 7,170,200 10.964 10.19 10.25 10.34 10.14 10.34 701,821 10.217 -1.44%
2023-12-13 0 11.10 11.06 11.48 11.04 11.32 639,000 7,109,740 11.126 10.34 10.31 10.70 10.29 10.55 685,724 10.368 -3.14%
2023-12-12 0 11.46 11.40 11.52 11.36 11.52 915,000 10,464,080 11.436 10.68 10.62 10.74 10.59 10.74 981,906 10.657 0.17%
2023-12-11 0 11.44 11.30 12.26 11.44 11.54 496,000 5,693,000 11.478 10.66 10.53 11.42 10.66 10.75 532,268 10.696 -1.04%
2023-12-08 0 11.56 11.52 11.62 11.52 11.64 347,000 4,022,740 11.593 10.77 10.74 10.83 10.74 10.85 372,373 10.803 1.05%
2023-12-07 0 11.44 11.38 11.56 11.30 11.64 1,287,000 14,704,200 11.425 10.66 10.60 10.77 10.53 10.85 1,381,107 10.647 -2.56%
2023-12-06 0 11.74 11.74 12.06 11.72 11.88 743,000 8,741,960 11.766 10.94 10.94 11.24 10.92 11.07 797,329 10.964 -0.34%
2023-12-05 0 11.78 11.74 11.92 11.76 11.94 1,062,000 12,565,060 11.832 10.98 10.94 11.11 10.96 11.13 1,139,654 11.025 -0.17%
2023-12-04 0 11.80 11.80 12.00 11.80 11.94 319,000 3,786,640 11.870 11.00 11.00 11.18 11.00 11.13 342,326 11.062 -0.67%
2023-12-01 0 11.88 11.60 12.10 11.80 11.92 735,000 8,727,280 11.874 11.07 10.81 11.28 11.00 11.11 788,744 11.065 -0.83%
2023-11-30 0 11.98 11.80 12.10 11.78 11.98 199,000 2,362,300 11.871 11.16 11.00 11.28 10.98 11.16 213,551 11.062 2.04%
2023-11-29 0 11.74 11.72 11.90 11.72 11.90 221,000 2,617,220 11.843 10.94 10.92 11.09 10.92 11.09 237,160 11.036 -0.68%
2023-11-28 0 11.82 11.80 12.10 11.78 11.88 114,000 1,346,940 11.815 11.01 11.00 11.28 10.98 11.07 122,336 11.010 -0.51%
2023-11-27 0 11.88 11.60 12.02 11.76 11.96 654,000 7,769,220 11.880 11.07 10.81 11.20 10.96 11.15 701,821 11.070 0.34%
2023-11-24 0 11.84 11.82 12.10 11.80 12.00 551,000 6,563,680 11.912 11.03 11.01 11.28 11.00 11.18 591,290 11.101 -0.17%
2023-11-23 0 11.86 11.76 - 11.74 11.90 314,000 3,714,480 11.830 11.05 10.96 - 10.94 11.09 336,960 11.024 0.17%
2023-11-22 0 11.84 11.84 12.30 11.78 11.88 434,000 5,131,760 11.824 11.03 11.03 11.46 10.98 11.07 465,734 11.019 -0.17%
2023-11-21 0 11.86 11.82 12.06 11.86 12.04 671,000 8,049,940 11.997 11.05 11.01 11.24 11.05 11.22 720,064 11.179 -0.34%
2023-11-20 0 11.90 11.86 12.30 11.84 12.00 408,000 4,887,900 11.980 11.09 11.05 11.46 11.03 11.18 437,833 11.164 0.51%
2023-11-17 0 11.84 11.80 11.88 11.80 11.94 425,000 5,048,120 11.878 11.03 11.00 11.07 11.00 11.13 456,076 11.069 -1.82%
2023-11-16 0 12.06 11.92 - 12.04 12.28 342,000 4,169,060 12.190 11.24 11.11 - 11.22 11.44 367,007 11.360 -1.47%
2023-11-15 0 12.24 12.12 12.32 12.08 12.26 228,000 2,776,640 12.178 11.41 11.29 11.48 11.26 11.42 244,672 11.348 2.51%
2023-11-14 0 11.94 11.92 12.22 11.94 12.02 72,000 864,080 12.001 11.13 11.11 11.39 11.13 11.20 77,265 11.183 -1.16%
2023-11-13 0 12.08 12.00 12.20 11.82 12.08 463,000 5,560,220 12.009 11.26 11.18 11.37 11.01 11.26 496,855 11.191 2.37%
2023-11-10 0 11.80 11.78 11.92 11.70 11.90 365,000 4,315,600 11.824 11.00 10.98 11.11 10.90 11.09 391,689 11.018 0.51%
2023-11-09 0 11.74 11.60 12.20 11.56 11.86 1,238,000 14,517,640 11.727 10.94 10.81 11.37 10.77 11.05 1,328,524 10.928 0.86%
2023-11-08 0 11.64 11.60 12.20 11.56 11.70 1,095,000 12,733,320 11.629 10.85 10.81 11.37 10.77 10.90 1,175,067 10.836 -2.68%
2023-11-07 0 11.96 11.88 12.00 11.84 11.98 378,000 4,518,320 11.953 11.15 11.07 11.18 11.03 11.16 405,640 11.139 1.01%
2023-11-06 0 11.84 11.82 12.50 11.82 12.20 1,548,000 18,435,720 11.909 11.03 11.01 11.65 11.01 11.37 1,661,191 11.098 -3.90%
2023-11-03 0 12.32 12.24 12.50 12.22 12.34 365,000 4,481,140 12.277 11.48 11.41 11.65 11.39 11.50 391,689 11.441 1.32%
2023-11-02 0 12.16 12.00 12.20 12.14 12.20 214,000 2,600,640 12.153 11.33 11.18 11.37 11.31 11.37 229,648 11.324 0.33%
2023-11-01 0 12.12 12.00 - 11.84 12.12 513,000 6,162,360 12.012 11.29 11.18 - 11.03 11.29 550,511 11.194 2.02%
2023-10-31 0 11.88 11.88 11.90 11.78 11.94 772,000 9,146,500 11.848 11.07 11.07 11.09 10.98 11.13 828,449 11.041 -1.49%
2023-10-30 0 12.06 12.02 12.80 11.94 12.36 600,000 7,302,160 12.170 11.24 11.20 11.93 11.13 11.52 643,873 11.341 -3.21%
2023-10-27 0 12.46 12.20 12.52 12.30 12.46 124,000 1,538,280 12.406 11.61 11.37 11.67 11.46 11.61 133,067 11.560 0.65%
2023-10-26 0 12.38 12.20 12.50 12.24 12.38 138,000 1,696,460 12.293 11.54 11.37 11.65 11.41 11.54 148,091 11.456 1.64%
2023-10-25 0 12.18 12.12 - 12.06 12.56 820,000 9,970,160 12.159 11.35 11.29 - 11.24 11.70 879,959 11.330 -2.72%
2023-10-24 0 12.52 12.48 - 12.42 12.52 258,000 3,222,780 12.491 11.67 11.63 - 11.57 11.67 276,865 11.640 -0.48%
2023-10-20 0 12.58 12.58 12.92 12.58 12.78 298,000 3,792,120 12.725 11.72 11.72 12.04 11.72 11.91 319,790 11.858 -0.47%
2023-10-19 0 12.64 12.62 12.88 12.64 12.88 800,000 10,239,140 12.799 11.78 11.76 12.00 11.78 12.00 858,497 11.927 -1.56%
2023-10-18 0 12.84 12.80 12.90 12.74 12.92 298,000 3,822,640 12.828 11.97 11.93 12.02 11.87 12.04 319,790 11.954 1.42%
2023-10-17 0 12.66 12.50 12.80 12.46 12.68 121,000 1,523,820 12.594 11.80 11.65 11.93 11.61 11.82 129,848 11.735 0.16%
2023-10-16 0 12.64 12.08 12.90 12.62 12.92 225,000 2,883,760 12.817 11.78 11.26 12.02 11.76 12.04 241,452 11.943 0.00%
2023-10-13 0 12.64 12.64 12.80 12.54 12.64 76,000 954,040 12.553 11.78 11.78 11.93 11.69 11.78 81,557 11.698 1.12%
2023-10-12 0 12.50 12.46 12.70 12.44 12.90 306,000 3,837,080 12.540 11.65 11.61 11.83 11.59 12.02 328,375 11.685 -2.34%
2023-10-11 0 12.80 12.70 - 12.68 12.82 174,000 2,216,260 12.737 11.93 11.83 - 11.82 11.95 186,723 11.869 1.43%
2023-10-10 0 12.62 12.50 12.64 12.58 12.74 282,000 3,576,220 12.682 11.76 11.65 11.78 11.72 11.87 302,620 11.818 0.96%
2023-10-09 0 12.50 12.30 12.50 12.38 12.64 152,000 1,907,620 12.550 11.65 11.46 11.65 11.54 11.78 163,114 11.695 2.12%
2023-10-06 0 12.24 12.22 12.38 12.16 12.30 375,000 4,581,780 12.218 11.41 11.39 11.54 11.33 11.46 402,420 11.386 0.16%
2023-10-05 0 12.22 12.18 12.38 12.14 12.26 178,000 2,172,900 12.207 11.39 11.35 11.54 11.31 11.42 191,016 11.376 -0.81%
2023-10-04 0 12.32 12.30 12.34 12.26 12.40 212,000 2,614,120 12.331 11.48 11.46 11.50 11.42 11.56 227,502 11.491 -1.44%
2023-10-03 0 12.50 12.40 12.58 12.46 12.54 424,000 5,293,260 12.484 11.65 11.56 11.72 11.61 11.69 455,003 11.633 -2.95%
2023-09-29 0 12.88 12.24 12.94 12.88 12.94 169,000 2,180,920 12.905 12.00 11.41 12.06 12.00 12.06 181,357 12.026 0.00%
2023-09-28 0 12.88 12.84 13.00 12.78 13.10 251,000 3,256,340 12.974 12.00 11.97 12.11 11.91 12.21 269,353 12.089 1.58%
2023-09-27 0 12.68 12.50 12.72 12.68 12.70 62,000 786,740 12.689 11.82 11.65 11.85 11.82 11.83 66,533 11.825 1.12%
2023-09-26 0 12.54 12.30 - 12.50 12.70 194,000 2,442,360 12.590 11.69 11.46 - 11.65 11.83 208,185 11.732 -1.26%
2023-09-25 0 12.70 12.60 12.80 12.70 12.72 4,000 50,820 12.705 11.83 11.74 11.93 11.83 11.85 4,292 11.839 -0.63%
2023-09-22 0 12.78 12.60 13.30 12.58 12.74 243,000 3,079,380 12.672 11.91 11.74 12.39 11.72 11.87 260,768 11.809 0.00%
2023-09-21 0 12.78 12.24 12.90 12.76 12.88 103,000 1,322,260 12.838 11.91 11.41 12.02 11.89 12.00 110,531 11.963 -1.08%
2023-09-20 0 12.92 12.80 14.70 12.88 12.96 131,000 1,690,380 12.904 12.04 11.93 13.70 12.00 12.08 140,579 12.024 0.31%
2023-09-19 0 12.88 12.70 - 12.82 13.02 185,000 2,392,200 12.931 12.00 11.83 - 11.95 12.13 198,527 12.050 0.16%
2023-09-18 0 12.86 12.74 - 12.72 12.88 196,000 2,518,080 12.847 11.98 11.87 - 11.85 12.00 210,332 11.972 0.63%
2023-09-15 0 12.78 12.70 13.18 12.78 13.26 406,000 5,312,500 13.085 11.91 11.83 12.28 11.91 12.36 435,687 12.193 -0.62%
2023-09-14 0 12.86 12.46 13.00 12.42 12.82 275,000 3,457,920 12.574 11.98 11.61 12.11 11.57 11.95 295,108 11.717 5.07%
2023-09-13 0 12.24 12.18 12.60 12.22 12.54 761,000 9,360,220 12.300 11.41 11.35 11.74 11.39 11.69 816,645 11.462 0.00%
2023-09-12 0 12.24 12.00 - 12.26 12.44 120,000 1,479,700 12.331 11.41 11.18 - 11.42 11.59 128,775 11.491 -1.45%
2023-09-11 0 12.42 12.40 12.54 12.38 12.70 724,000 9,036,200 12.481 11.57 11.56 11.69 11.54 11.83 776,940 11.631 -1.58%
2023-09-07 0 12.62 12.30 12.80 12.60 12.78 792,000 10,054,340 12.695 11.76 11.46 11.93 11.74 11.91 849,912 11.830 0.81%
2023-09-06 0 13.06 13.02 13.22 12.90 13.06 257,000 3,330,540 12.959 11.67 11.63 11.81 11.52 11.67 287,708 11.576 2.19%
2023-09-05 0 12.78 12.72 13.00 12.68 12.80 713,000 9,082,400 12.738 11.42 11.36 11.61 11.33 11.43 798,194 11.379 -0.16%
2023-09-04 0 12.80 12.70 12.88 12.72 12.84 347,000 4,425,260 12.753 11.43 11.34 11.51 11.36 11.47 388,462 11.392 2.89%
2023-08-31 0 12.44 12.26 14.00 12.24 12.40 346,000 4,282,920 12.378 11.11 10.95 12.51 10.93 11.08 387,342 11.057 1.47%
2023-08-30 0 12.26 12.12 - 12.18 12.26 243,000 2,970,040 12.222 10.95 10.83 - 10.88 10.95 272,035 10.918 0.49%
2023-08-29 0 12.20 12.10 12.26 12.10 12.20 541,000 6,580,440 12.164 10.90 10.81 10.95 10.81 10.90 605,642 10.865 0.99%
2023-08-28 0 12.08 11.98 12.16 11.98 12.24 371,000 4,501,260 12.133 10.79 10.70 10.86 10.70 10.93 415,329 10.838 -0.17%
2023-08-25 0 12.10 12.10 12.30 12.00 12.10 449,000 5,418,540 12.068 10.81 10.81 10.99 10.72 10.81 502,649 10.780 1.00%
2023-08-24 0 11.98 11.84 12.10 11.86 12.00 376,000 4,472,280 11.894 10.70 10.58 10.81 10.59 10.72 420,927 10.625 1.35%
2023-08-23 0 11.82 11.80 11.94 11.80 11.98 323,000 3,828,380 11.853 10.56 10.54 10.67 10.54 10.70 361,594 10.588 -0.34%
2023-08-22 0 11.86 11.84 - 11.76 11.88 917,000 10,844,160 11.826 10.59 10.58 - 10.50 10.61 1,026,569 10.564 -0.17%
2023-08-21 0 11.88 11.80 11.96 11.86 11.98 617,000 7,340,420 11.897 10.61 10.54 10.68 10.59 10.70 690,723 10.627 -0.67%
2023-08-18 0 11.96 11.96 12.30 11.90 12.06 1,195,000 14,316,900 11.981 10.68 10.68 10.99 10.63 10.77 1,337,786 10.702 0.34%
2023-08-17 0 11.92 11.86 - 11.72 11.94 371,000 4,385,880 11.822 10.65 10.59 - 10.47 10.67 415,329 10.560 1.02%
2023-08-16 0 11.80 11.76 - 11.72 11.96 659,000 7,781,120 11.808 10.54 10.50 - 10.47 10.68 737,741 10.547 -1.34%
2023-08-15 0 11.96 11.88 - 11.90 12.14 471,000 5,646,000 11.987 10.68 10.61 - 10.63 10.84 527,278 10.708 -1.48%
2023-08-14 0 12.14 12.00 12.16 11.90 12.16 879,000 10,598,780 12.058 10.84 10.72 10.86 10.63 10.86 984,028 10.771 0.33%
2023-08-11 0 12.10 11.80 - 12.04 12.10 165,000 1,992,440 12.075 10.81 10.54 - 10.75 10.81 184,715 10.787 0.50%
2023-08-10 0 12.04 11.90 12.60 11.88 12.04 1,443,000 17,281,300 11.976 10.75 10.63 11.26 10.61 10.75 1,615,418 10.698 1.69%
2023-08-09 0 11.84 11.80 11.84 11.64 11.84 265,000 3,100,580 11.700 10.58 10.54 10.58 10.40 10.58 296,664 10.451 0.85%
2023-08-08 0 11.74 11.68 11.90 11.60 11.82 1,046,000 12,294,340 11.754 10.49 10.43 10.63 10.36 10.56 1,170,982 10.499 0.17%
2023-08-07 0 11.72 11.66 11.74 11.46 11.72 816,000 9,463,980 11.598 10.47 10.42 10.49 10.24 10.47 913,501 10.360 3.35%
2023-08-04 0 11.34 11.26 11.78 11.30 11.54 909,000 10,374,380 11.413 10.13 10.06 10.52 10.09 10.31 1,017,613 10.195 0.71%
2023-08-03 0 11.26 11.22 11.70 11.24 11.52 670,000 7,655,840 11.427 10.06 10.02 10.45 10.04 10.29 750,056 10.207 -1.92%
2023-08-02 0 11.48 11.44 11.56 11.44 11.98 1,116,000 12,923,600 11.580 10.25 10.22 10.33 10.22 10.70 1,249,347 10.344 -1.88%
2023-08-01 0 11.70 11.62 - 11.64 11.80 1,049,000 12,279,400 11.706 10.45 10.38 - 10.40 10.54 1,174,341 10.456 1.21%
2023-07-31 0 11.56 11.50 - 11.36 11.68 1,273,000 14,706,440 11.553 10.33 10.27 - 10.15 10.43 1,425,106 10.320 0.87%
2023-07-28 0 11.46 11.40 11.52 11.32 11.46 2,264,000 25,829,000 11.409 10.24 10.18 10.29 10.11 10.24 2,534,517 10.191 0.70%
2023-07-27 0 11.38 11.32 11.52 11.30 11.40 806,000 9,149,800 11.352 10.17 10.11 10.29 10.09 10.18 902,306 10.140 0.35%
2023-07-26 0 11.34 11.22 11.52 11.22 11.36 808,000 9,124,420 11.293 10.13 10.02 10.29 10.02 10.15 904,545 10.087 0.71%
2023-07-25 0 11.26 11.24 11.52 11.22 11.38 490,000 5,530,240 11.286 10.06 10.04 10.29 10.02 10.17 548,548 10.082 0.90%
2023-07-24 0 11.16 11.14 11.52 11.12 11.30 878,000 9,839,080 11.206 9.969 9.951 10.29 9.933 10.09 982,909 10.010 -0.89%
2023-07-21 0 11.26 11.22 11.52 11.18 11.26 763,000 8,558,960 11.218 10.06 10.02 10.29 9.987 10.06 854,168 10.020 -0.35%
2023-07-20 0 11.30 11.20 11.34 11.22 11.36 1,809,000 20,447,520 11.303 10.09 10.00 10.13 10.02 10.15 2,025,150 10.097 -0.70%
2023-07-19 0 11.38 11.38 11.50 11.26 11.38 1,628,000 18,481,280 11.352 10.17 10.17 10.27 10.06 10.17 1,822,523 10.140 1.97%
2023-07-18 0 11.16 11.40 11.42 11.06 11.24 1,643,000 18,347,500 11.167 9.969 10.18 10.20 9.880 10.04 1,839,316 9.9752 0.00%
2023-07-14 0 11.16 11.40 11.50 11.16 11.32 2,182,000 24,528,260 11.241 9.969 10.18 10.27 9.969 10.11 2,442,719 10.041 -0.53%
2023-07-13 0 11.22 11.40 11.50 11.12 11.28 1,695,000 19,019,200 11.221 10.02 10.18 10.27 9.933 10.08 1,897,529 10.023 0.90%
2023-07-12 0 11.12 11.00 11.12 11.00 11.14 2,703,000 29,926,760 11.072 9.933 9.826 9.933 9.826 9.951 3,025,971 9.8900 1.09%
2023-07-11 0 11.00 10.76 11.00 10.76 11.00 2,243,000 24,408,580 10.882 9.826 9.612 9.826 9.612 9.826 2,511,007 9.7206 2.04%
2023-07-10 0 10.78 10.20 10.92 10.76 10.90 1,509,000 16,333,880 10.824 9.629 9.111 9.754 9.612 9.737 1,689,305 9.6690 0.19%
2023-07-07 0 10.76 10.74 10.98 10.62 10.78 1,385,000 14,805,060 10.690 9.612 9.594 9.808 9.486 9.629 1,550,488 9.5486 -0.37%
2023-07-06 0 10.80 10.66 10.86 10.76 10.92 1,681,000 18,229,480 10.844 9.647 9.522 9.701 9.612 9.754 1,881,856 9.6870 -0.18%
2023-07-05 0 10.82 10.60 - 10.74 10.84 1,894,000 20,438,820 10.791 9.665 9.469 - 9.594 9.683 2,120,307 9.6396 0.74%
2023-07-04 0 10.74 10.60 10.80 10.70 10.78 462,000 4,957,240 10.730 9.594 9.469 9.647 9.558 9.629 517,203 9.5847 1.13%
2023-07-03 0 10.62 10.50 10.66 10.46 10.66 421,000 4,455,700 10.584 9.486 9.379 9.522 9.344 9.522 471,304 9.4540 1.72%
2023-06-30 0 10.44 10.44 10.50 10.36 10.46 289,000 3,003,840 10.394 9.326 9.326 9.379 9.254 9.344 323,531 9.2845 1.56%
2023-06-29 0 10.28 10.32 10.40 10.24 10.40 151,000 1,562,180 10.346 9.183 9.219 9.290 9.147 9.290 169,042 9.2413 -0.96%
2023-06-28 0 10.38 10.30 - 10.34 10.46 1,856,000 19,270,060 10.383 9.272 9.201 - 9.236 9.344 2,077,766 9.2744 -0.38%
2023-06-27 0 10.42 10.34 10.48 10.26 10.50 2,491,000 25,867,400 10.384 9.308 9.236 9.361 9.165 9.379 2,788,640 9.2760 1.76%
2023-06-26 0 10.24 10.16 10.60 10.16 10.28 3,251,000 33,276,980 10.236 9.147 9.076 9.469 9.076 9.183 3,639,449 9.1434 0.39%
2023-06-23 0 10.20 10.16 - 10.10 10.20 1,776,000 18,043,240 10.160 9.111 9.076 - 9.022 9.111 1,988,207 9.0751 -0.78%
2023-06-21 0 10.28 10.20 - 10.16 10.28 832,000 8,515,820 10.235 9.183 9.111 - 9.076 9.183 931,412 9.1429 -0.19%
2023-06-20 0 10.30 10.30 10.44 10.22 10.44 1,249,000 12,874,820 10.308 9.201 9.201 9.326 9.129 9.326 1,398,238 9.2079 -0.77%
2023-06-19 0 10.38 10.36 - 10.32 10.44 971,000 10,075,540 10.377 9.272 9.254 - 9.219 9.326 1,087,021 9.2689

Webb-site Database - Powered By Linux Group

Back to top