AIA Group Limited: O CNY

Exchange Code Listed Last trade Delisted
HK Main 81299  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 79.10 - 79.50 79.00 79.00 1,000 79,000 79.000 79.10 - 79.50 79.00 79.00 1,000 79.000 0.13%
2026-02-02 0 79.00 76.00 81.50 78.35 80.10 13,400 1,068,990 79.775 79.00 76.00 81.50 78.35 80.10 13,400 79.775 -2.17%
2026-01-30 0 80.75 79.10 81.50 80.75 81.65 10,600 861,100 81.236 80.75 79.10 81.50 80.75 81.65 10,600 81.236 -0.06%
2026-01-29 0 80.80 80.60 81.15 79.70 80.80 8,600 691,180 80.370 80.80 80.60 81.15 79.70 80.80 8,600 80.370 2.28%
2026-01-28 0 79.00 - 79.00 77.50 79.20 42,600 3,331,440 78.203 79.00 - 79.00 77.50 79.20 42,600 78.203 2.73%
2026-01-27 0 76.90 63.50 77.20 76.00 76.90 22,200 1,706,360 76.863 76.90 63.50 77.20 76.00 76.90 22,200 76.863 3.71%
2026-01-26 0 74.15 63.50 75.00 74.90 74.90 1,400 104,860 74.900 74.15 63.50 75.00 74.90 74.90 1,400 74.900 0.07%
2026-01-23 0 74.10 63.50 74.90 74.10 74.10 400 29,640 74.100 74.10 63.50 74.90 74.10 74.10 400 74.100 0.41%
2026-01-22 0 73.80 73.00 74.85 73.80 75.40 2,800 208,880 74.600 73.80 73.00 74.85 73.80 75.40 2,800 74.600 -0.27%
2026-01-21 0 74.00 73.20 75.40 74.00 74.30 20,000 1,480,600 74.030 74.00 73.20 75.40 74.00 74.30 20,000 74.030 0.14%
2026-01-20 0 73.90 73.10 75.40 73.65 73.65 1,000 73,650 73.650 73.90 73.10 75.40 73.65 73.65 1,000 73.650 -0.14%
2026-01-19 0 74.00 73.05 75.40 73.60 74.15 3,600 266,390 73.997 74.00 73.05 75.40 73.60 74.15 3,600 73.997 -0.40%
2026-01-16 0 74.30 74.05 76.00 74.10 74.35 2,400 178,190 74.246 74.30 74.05 76.00 74.10 74.35 2,400 74.246 -2.11%
2026-01-15 0 75.90 - 77.65 76.00 76.00 3,000 228,000 76.000 75.90 - 77.65 76.00 76.00 3,000 76.000 0.73%
2026-01-14 0 75.35 - 76.00 75.05 75.35 26,000 1,953,400 75.131 75.35 - 76.00 75.05 75.35 26,000 75.131 0.07%
2026-01-13 0 75.30 74.85 77.30 76.95 76.95 400 30,780 76.950 75.30 74.85 77.30 76.95 76.95 400 76.950 -0.20%
2026-01-09 0 75.45 - - 74.95 75.45 7,200 543,100 75.431 75.45 - - 74.95 75.45 7,200 75.431 0.67%
2026-01-08 0 74.95 71.85 79.50 74.60 74.70 1,800 134,440 74.689 74.95 71.85 79.50 74.60 74.70 1,800 74.689 -2.35%
2026-01-07 0 76.75 - 77.35 - - 0 0 - 76.75 - 77.35 - - 0 - 0.00%
2026-01-06 0 76.75 - 77.35 75.50 76.90 42,600 3,239,930 76.055 76.75 - 77.35 75.50 76.90 42,600 76.055 2.33%
2026-01-05 0 75.00 71.85 75.50 74.95 75.05 1,800 135,070 75.039 75.00 71.85 75.50 74.95 75.05 1,800 75.039 4.38%
2025-12-31 0 71.85 71.00 74.00 71.85 72.00 24,600 1,768,670 71.897 71.85 71.00 74.00 71.85 72.00 24,600 71.897 -1.84%
2025-12-30 0 73.20 72.50 75.60 73.00 73.00 1,000 73,000 73.000 73.20 72.50 75.60 73.00 73.00 1,000 73.000 -1.55%
2025-12-29 0 74.35 - 75.05 74.50 74.50 1,400 104,300 74.500 74.35 - 75.05 74.50 74.50 1,400 74.500 -1.33%
2025-12-24 0 75.35 - 76.00 75.00 75.60 3,600 271,380 75.383 75.35 - 76.00 75.00 75.60 3,600 75.383 0.94%
2025-12-23 0 74.65 - 75.60 74.85 74.90 24,400 1,827,340 74.891 74.65 - 75.60 74.85 74.90 24,400 74.891 -0.07%
2025-12-22 0 74.70 - 74.90 74.35 74.70 6,000 447,850 74.642 74.70 - 74.90 74.35 74.70 6,000 74.642 0.67%
2025-12-19 0 74.20 71.00 75.60 73.90 74.30 24,000 1,774,930 73.955 74.20 71.00 75.60 73.90 74.30 24,000 73.955 1.23%
2025-12-18 0 73.30 71.00 73.90 73.25 73.25 200 14,650 73.250 73.30 71.00 73.90 73.25 73.25 200 73.250 0.21%
2025-12-17 0 73.15 71.00 74.20 72.20 73.15 7,800 567,680 72.780 73.15 71.00 74.20 72.20 73.15 7,800 72.779 1.39%
2025-12-16 0 72.15 71.00 74.20 71.60 72.00 1,200 86,190 71.825 72.15 71.00 74.20 71.60 72.00 1,200 71.825 -1.03%
2025-12-15 0 72.90 72.00 74.20 73.00 73.15 600 43,860 73.100 72.90 72.00 74.20 73.00 73.15 600 73.100 1.67%
2025-12-12 0 71.70 68.50 - 71.20 71.90 3,600 258,400 71.778 71.70 68.50 - 71.20 71.90 3,600 71.778 2.43%
2025-12-11 0 70.00 70.00 71.00 69.95 70.80 44,600 3,121,280 69.984 70.00 70.00 71.00 69.95 70.80 44,600 69.984 -0.28%
2025-12-10 0 70.20 70.20 71.90 69.80 69.85 1,200 83,780 69.817 70.20 70.20 71.90 69.80 69.85 1,200 69.817 -0.14%
2025-12-09 0 70.30 70.10 71.90 70.35 70.80 2,400 169,470 70.613 70.30 70.10 71.90 70.35 70.80 2,400 70.613 -0.78%
2025-12-08 0 70.85 70.70 74.00 71.95 71.95 800 57,560 71.950 70.85 70.70 74.00 71.95 71.95 800 71.950 -0.21%
2025-12-05 0 71.00 69.80 74.00 70.80 70.80 400 28,320 70.800 71.00 69.80 74.00 70.80 70.80 400 70.800 -1.05%
2025-12-04 0 71.75 71.00 75.00 71.75 71.75 1,200 86,100 71.750 71.75 71.00 75.00 71.75 71.75 1,200 71.750 -0.76%
2025-12-03 0 72.30 72.00 75.00 72.35 72.60 21,800 1,577,640 72.369 72.30 72.00 75.00 72.35 72.60 21,800 72.369 -1.36%
2025-12-02 0 73.30 72.80 75.60 - - 0 0 - 73.30 72.80 75.60 - - 0 - 0.27%
2025-12-01 0 73.10 72.80 74.10 - - 0 0 - 73.10 72.80 74.10 - - 0 - -0.54%
2025-11-28 0 73.50 73.00 73.90 73.50 73.50 400 29,400 73.500 73.50 73.00 73.90 73.50 73.50 400 73.500 -1.61%
2025-11-27 0 74.70 72.35 76.00 73.90 74.80 5,000 371,180 74.236 74.70 72.35 76.00 73.90 74.80 5,000 74.236 1.84%
2025-11-26 0 73.35 72.35 73.70 73.35 73.35 200 14,670 73.350 73.35 72.35 73.70 73.35 73.35 200 73.350 1.38%
2025-11-25 0 72.35 70.10 73.90 72.80 72.90 5,600 408,220 72.896 72.35 70.10 73.90 72.80 72.90 5,600 72.896 0.70%
2025-11-24 0 71.85 70.10 73.90 71.20 71.85 1,800 128,420 71.344 71.85 70.10 73.90 71.20 71.85 1,800 71.344 2.50%
2025-11-21 0 70.10 70.00 74.00 70.10 70.40 8,400 589,090 70.130 70.10 70.00 74.00 70.10 70.40 8,400 70.130 -3.11%
2025-11-20 0 72.35 70.00 73.00 72.30 72.85 25,200 1,826,280 72.471 72.35 70.00 73.00 72.30 72.85 25,200 72.471 1.83%
2025-11-19 0 71.05 70.90 72.80 70.85 71.80 29,600 2,100,710 70.970 71.05 70.90 72.80 70.85 71.80 29,600 70.970 -1.04%
2025-11-18 0 71.80 71.70 73.30 71.70 72.80 6,200 447,450 72.169 71.80 71.70 73.30 71.70 72.80 6,200 72.169 -3.49%
2025-11-17 0 74.40 73.00 - 74.50 74.55 4,200 312,910 74.502 74.40 73.00 - 74.50 74.55 4,200 74.502 -1.33%
2025-11-14 0 75.40 75.20 78.00 75.40 75.60 5,800 437,660 75.459 75.40 75.20 78.00 75.40 75.60 5,800 75.459 -1.95%
2025-11-13 0 76.90 70.00 80.00 74.00 77.65 3,000 225,650 75.217 76.90 70.00 80.00 74.00 77.65 3,000 75.217 0.00%
2025-11-12 0 76.90 74.00 77.50 76.85 77.40 17,200 1,324,370 76.998 76.90 74.00 77.50 76.85 77.40 17,200 76.998 1.79%
2025-11-11 0 75.55 74.70 75.90 75.70 76.00 1,000 75,760 75.760 75.55 74.70 75.90 75.70 76.00 1,000 75.760 1.14%
2025-11-10 0 74.70 73.85 75.00 74.00 74.80 7,200 536,840 74.561 74.70 73.85 75.00 74.00 74.80 7,200 74.561 0.07%
2025-11-07 0 74.65 - 74.85 74.30 74.45 3,000 222,960 74.320 74.65 - 74.85 74.30 74.45 3,000 74.320 0.27%
2025-11-06 0 74.45 74.00 74.85 73.40 74.45 25,800 1,918,780 74.371 74.45 74.00 74.85 73.40 74.45 25,800 74.371 1.85%
2025-11-05 0 73.10 70.50 74.00 72.00 73.00 5,400 389,410 72.113 73.10 70.50 74.00 72.00 73.00 5,400 72.113 -0.14%
2025-11-04 0 73.20 - 73.80 72.75 73.80 12,600 923,160 73.267 73.20 - 73.80 72.75 73.80 12,600 73.267 0.27%
2025-11-03 0 73.00 68.60 73.50 70.20 73.00 67,600 4,854,310 71.809 73.00 68.60 73.50 70.20 73.00 67,600 71.809 5.80%
2025-10-31 0 69.00 68.40 69.20 68.50 69.65 54,200 3,722,600 68.683 69.00 68.40 69.20 68.50 69.65 54,200 68.683 3.22%
2025-10-30 0 66.85 66.50 68.50 66.85 68.30 2,400 162,070 67.529 66.85 66.50 68.50 66.85 68.30 2,400 67.529 -1.47%
2025-10-28 0 67.85 65.00 68.00 66.70 68.10 20,200 1,366,560 67.652 67.85 65.00 68.00 66.70 68.10 20,200 67.651 2.88%
2025-10-27 0 65.95 65.00 66.70 65.85 66.50 17,400 1,150,400 66.115 65.95 65.00 66.70 65.85 66.50 17,400 66.115 1.38%
2025-10-24 0 65.05 64.65 66.80 - - 0 0 - 65.05 64.65 66.80 - - 0 - 0.31%
2025-10-23 0 64.85 64.65 66.80 - - 0 0 - 64.85 64.65 66.80 - - 0 - 0.00%
2025-10-22 0 64.85 64.60 66.80 64.80 65.75 26,200 1,707,390 65.168 64.85 64.60 66.80 64.80 65.75 26,200 65.168 -3.28%
2025-10-21 0 67.05 - 67.25 67.00 67.40 2,400 161,180 67.158 67.05 - 67.25 67.00 67.40 2,400 67.158 1.28%
2025-10-20 0 66.20 62.50 66.80 66.00 66.50 14,200 940,980 66.266 66.20 62.50 66.80 66.00 66.50 14,200 66.266 4.42%
2025-10-17 0 63.40 63.30 68.00 63.40 65.20 15,200 975,900 64.204 63.40 63.30 68.00 63.40 65.20 15,200 64.204 -2.08%
2025-10-16 0 64.75 64.55 65.20 64.25 64.90 4,400 283,960 64.536 64.75 64.55 65.20 64.25 64.90 4,400 64.536 -0.46%
2025-10-15 0 65.05 64.80 67.00 64.65 64.85 8,400 544,090 64.773 65.05 64.80 67.00 64.65 64.85 8,400 64.773 0.77%
2025-10-14 0 64.55 62.50 67.00 64.45 66.00 25,400 1,656,660 65.223 64.55 62.50 67.00 64.45 66.00 25,400 65.223 -2.20%
2025-10-13 0 66.00 65.30 68.00 62.00 66.00 22,600 1,488,840 65.878 66.00 65.30 68.00 62.00 66.00 22,600 65.878 -2.44%
2025-10-10 0 67.65 67.40 68.25 67.50 67.80 3,200 216,570 67.678 67.65 67.40 68.25 67.50 67.80 3,200 67.678 -0.51%
2025-10-09 0 68.00 67.80 69.65 68.00 68.10 1,200 81,620 68.017 68.00 67.80 69.65 68.00 68.10 1,200 68.017 -0.66%
2025-10-08 0 68.45 67.80 69.65 68.05 68.40 1,800 122,990 68.328 68.45 67.80 69.65 68.05 68.40 1,800 68.328 -0.80%
2025-10-06 0 69.00 67.80 69.10 68.85 69.10 71,200 4,915,350 69.036 69.00 67.80 69.10 68.85 69.10 71,200 69.036 1.47%
2025-10-03 0 68.00 67.80 68.85 67.80 68.00 5,800 393,720 67.883 68.00 67.80 68.85 67.80 68.00 5,800 67.883 -0.37%
2025-10-02 0 68.25 67.95 68.80 68.20 68.80 6,800 464,920 68.371 68.25 67.95 68.80 68.20 68.80 6,800 68.371 -0.36%
2025-09-30 0 68.50 64.00 68.60 68.05 69.10 113,200 7,715,020 68.154 68.50 64.00 68.60 68.05 69.10 113,200 68.154 0.51%
2025-09-29 0 68.15 67.20 69.00 67.15 68.55 28,100 1,909,880 67.967 68.15 67.20 69.00 67.15 68.55 28,100 67.967 3.26%
2025-09-26 0 66.00 64.00 66.15 65.40 66.20 2,800 184,280 65.814 66.00 64.00 66.15 65.40 66.20 2,800 65.814 1.07%
2025-09-25 0 65.30 64.00 66.80 65.10 66.00 19,400 1,272,400 65.588 65.30 64.00 66.80 65.10 66.00 19,400 65.588 1.24%
2025-09-24 0 64.50 64.30 66.00 64.30 64.55 5,000 322,110 64.422 64.50 64.30 66.00 64.30 64.55 5,000 64.422 -0.62%
2025-09-23 0 64.90 - 66.80 65.00 66.30 2,200 144,760 65.800 64.90 - 66.80 65.00 66.30 2,200 65.800 -1.22%
2025-09-22 0 65.70 65.45 66.80 65.45 65.50 23,200 1,519,440 65.493 65.70 65.45 66.80 65.45 65.50 23,200 65.493 0.00%
2025-09-19 0 65.70 65.70 68.50 65.55 66.00 31,800 2,091,700 65.777 65.70 65.70 68.50 65.55 66.00 31,800 65.777 -1.79%
2025-09-18 0 66.90 66.90 67.30 66.80 67.80 4,000 268,440 67.110 66.90 66.90 67.30 66.80 67.80 4,000 67.110 -1.91%
2025-09-17 0 68.20 67.90 68.90 67.30 68.05 3,600 242,920 67.478 68.20 67.90 68.90 67.30 68.05 3,600 67.478 0.89%
2025-09-16 0 67.60 67.00 69.80 67.85 69.80 5,000 344,300 68.860 67.60 67.00 69.80 67.85 69.80 5,000 68.860 -1.74%
2025-09-15 0 68.80 68.00 69.70 68.60 69.60 2,400 165,980 69.158 68.80 68.00 69.70 68.60 69.60 2,400 69.158 -0.58%
2025-09-12 0 69.20 - 69.50 69.20 70.20 5,600 390,010 69.645 69.20 - 69.50 69.20 70.20 5,600 69.645 0.14%
2025-09-11 0 69.10 68.80 69.60 - - 0 0 - 69.10 68.80 69.60 - - 0 - -0.58%
2025-09-10 0 69.50 - 69.60 69.00 69.60 10,300 713,570 69.279 69.50 - 69.60 69.00 69.60 10,300 69.279 1.46%
2025-09-09 0 68.50 66.00 68.80 67.70 68.55 34,000 2,326,880 68.438 68.50 66.00 68.80 67.70 68.55 34,000 68.438 2.62%
2025-09-08 0 66.75 65.60 67.00 66.75 66.75 4,000 267,000 66.750 66.75 65.60 67.00 66.75 66.75 4,000 66.750 1.75%
2025-09-05 0 65.60 65.50 65.90 65.00 65.60 4,000 261,120 65.280 65.60 65.50 65.90 65.00 65.60 4,000 65.280 -0.53%
2025-09-04 0 65.95 65.80 67.80 66.00 66.00 1,000 66,000 66.000 65.95 65.80 67.80 66.00 66.00 1,000 66.000 -0.30%
2025-09-03 0 66.15 66.00 67.80 66.10 67.05 14,400 959,070 66.602 66.15 66.00 67.80 66.10 67.05 14,400 66.602 -0.53%
2025-09-02 0 66.50 66.45 68.50 66.50 66.80 5,400 359,790 66.628 66.50 66.45 68.50 66.50 66.80 5,400 66.628 -1.77%
2025-09-01 0 67.70 67.20 68.50 - - 0 0 - 67.70 67.20 68.50 - - 0 - 0.59%
2025-08-29 0 67.30 67.30 68.50 66.95 67.10 2,600 174,220 67.008 67.30 67.30 68.50 66.95 67.10 2,600 67.008 1.28%
2025-08-28 0 66.45 66.10 68.50 65.80 66.25 15,000 991,480 66.099 66.45 66.10 68.50 65.80 66.25 15,000 66.099 -0.37%
2025-08-27 0 66.70 65.90 68.50 66.40 67.00 10,000 667,350 66.735 66.70 65.90 68.50 66.40 67.00 10,000 66.735 -1.26%
2025-08-26 0 67.55 65.90 68.50 67.40 67.40 1,400 94,360 67.400 67.55 65.90 68.50 67.40 67.40 1,400 67.400 -0.95%
2025-08-25 0 68.20 68.00 68.80 67.70 68.50 7,600 516,920 68.016 68.20 68.00 68.80 67.70 68.50 7,600 68.016 2.10%
2025-08-22 0 66.80 66.50 68.50 66.00 67.00 19,000 1,262,490 66.447 66.80 66.50 68.50 66.00 67.00 19,000 66.447 -1.11%
2025-08-21 0 67.55 67.00 68.00 66.80 67.85 17,000 1,145,950 67.409 67.55 67.00 68.00 66.80 67.85 17,000 67.409 -0.73%
2025-08-20 0 68.05 68.00 68.50 67.40 68.20 14,800 1,002,960 67.768 68.05 68.00 68.50 67.40 68.20 14,800 67.768 -0.51%
2025-08-19 0 68.40 68.40 69.80 68.30 69.10 5,400 370,440 68.600 68.40 68.40 69.80 68.30 69.10 5,400 68.600 -0.58%
2025-08-18 0 68.80 68.80 69.10 68.00 69.10 10,600 728,480 68.725 68.80 68.80 69.10 68.00 69.10 10,600 68.725 -0.43%
2025-08-15 0 69.10 69.10 70.50 67.95 68.90 8,000 547,730 68.466 69.10 69.10 70.50 67.95 68.90 8,000 68.466 -1.99%
2025-08-14 0 70.50 - 70.55 70.15 70.55 3,600 253,440 70.400 70.50 - 70.55 70.15 70.55 3,600 70.400 1.00%
2025-08-13 0 69.80 69.55 70.00 68.90 69.95 13,400 931,740 69.533 69.80 69.55 70.00 68.90 69.95 13,400 69.533 2.87%
2025-08-12 0 67.85 66.60 68.00 67.35 67.50 600 40,470 67.450 67.85 66.60 68.00 67.35 67.50 600 67.450 0.59%
2025-08-11 0 67.45 67.00 68.30 67.45 67.45 1,800 121,410 67.450 67.45 67.00 68.30 67.45 67.45 1,800 67.450 0.30%
2025-08-08 0 67.25 67.20 68.50 67.25 67.25 2,000 134,500 67.250 67.25 67.20 68.50 67.25 67.25 2,000 67.250 -1.32%
2025-08-07 0 68.15 67.75 68.20 67.50 68.20 5,000 338,700 67.740 68.15 67.75 68.20 67.50 68.20 5,000 67.740 0.96%
2025-08-06 0 67.50 67.00 67.90 67.30 67.70 800 54,000 67.500 67.50 67.00 67.90 67.30 67.70 800 67.500 0.45%
2025-08-05 0 67.20 66.15 68.90 67.00 67.30 2,000 134,300 67.150 67.20 66.15 68.90 67.00 67.30 2,000 67.150 2.52%
2025-08-04 0 65.55 65.25 67.30 65.00 65.65 6,000 392,570 65.428 65.55 65.25 67.30 65.00 65.65 6,000 65.428 -0.23%
2025-08-01 0 65.70 65.00 68.90 65.90 67.50 3,200 212,470 66.397 65.70 65.00 68.90 65.90 67.50 3,200 66.397 -2.74%
2025-07-31 0 67.55 67.00 68.00 66.00 67.80 1,600 106,620 66.638 67.55 67.00 68.00 66.00 67.80 1,600 66.638 -0.66%
2025-07-30 0 68.00 68.00 68.50 68.00 68.00 11,000 748,000 68.000 68.00 68.00 68.50 68.00 68.00 11,000 68.000 -0.73%
2025-07-29 0 68.50 67.50 68.60 68.00 68.90 8,600 587,520 68.316 68.50 67.50 68.60 68.00 68.90 8,600 68.316 1.41%
2025-07-28 0 67.55 67.40 68.00 66.30 68.00 39,600 2,665,510 67.311 67.55 67.40 68.00 66.30 68.00 39,600 67.311 4.73%
2025-07-25 0 64.50 64.00 66.80 64.40 64.70 18,800 1,212,880 64.515 64.50 64.00 66.80 64.40 64.70 18,800 64.515 -0.39%
2025-07-24 0 64.75 64.60 64.90 64.50 65.20 9,200 595,150 64.690 64.75 64.60 64.90 64.50 65.20 9,200 64.690 -0.23%
2025-07-23 0 64.90 64.80 65.00 63.90 64.90 10,000 645,570 64.557 64.90 64.80 65.00 63.90 64.90 10,000 64.557 2.37%
2025-07-22 0 63.40 62.80 63.90 63.45 63.45 6,200 393,390 63.450 63.40 62.80 63.90 63.45 63.45 6,200 63.450 0.16%
2025-07-21 0 63.30 62.40 63.90 62.75 63.35 6,200 391,470 63.140 63.30 62.40 63.90 62.75 63.35 6,200 63.140 0.80%
2025-07-18 0 62.80 - 62.90 - - 0 0 - 62.80 - 62.90 - - 0 - 1.45%
2025-07-17 0 61.90 61.80 63.30 61.90 62.20 73,000 4,530,950 62.068 61.90 61.80 63.30 61.90 62.20 73,000 62.068 -0.56%
2025-07-16 0 62.25 62.15 64.00 62.25 63.25 3,800 237,910 62.608 62.25 62.15 64.00 62.25 63.25 3,800 62.608 -1.19%
2025-07-15 0 63.00 - 64.00 62.45 62.45 800 49,960 62.450 63.00 - 64.00 62.45 62.45 800 62.450 0.88%
2025-07-14 0 62.45 62.30 64.00 62.45 63.75 6,200 391,200 63.097 62.45 62.30 64.00 62.45 63.75 6,200 63.097 -2.04%
2025-07-11 0 63.75 - 63.80 62.90 64.10 13,600 860,780 63.293 63.75 - 63.80 62.90 64.10 13,600 63.293 2.33%
2025-07-10 0 62.30 62.35 63.50 62.20 62.45 4,000 249,300 62.325 62.30 62.35 63.50 62.20 62.45 4,000 62.325 -0.80%
2025-07-09 0 62.80 62.20 64.50 62.65 62.65 200 12,530 62.650 62.80 62.20 64.50 62.65 62.65 200 62.650 -0.08%
2025-07-08 0 62.85 62.20 64.50 62.40 63.45 5,200 325,890 62.671 62.85 62.20 64.50 62.40 63.45 5,200 62.671 0.64%
2025-07-07 0 62.45 62.40 64.50 62.30 62.50 22,800 1,421,550 62.349 62.45 62.40 64.50 62.30 62.50 22,800 62.349 -0.95%
2025-07-04 0 63.05 63.00 66.00 62.95 63.70 20,000 1,262,400 63.120 63.05 63.00 66.00 62.95 63.70 20,000 63.120 -4.32%
2025-07-03 0 65.90 64.00 66.00 65.10 65.90 3,800 249,000 65.526 65.90 64.00 66.00 65.10 65.90 3,800 65.526 1.54%
2025-07-02 0 64.90 64.50 65.50 64.80 67.60 15,800 1,036,980 65.632 64.90 64.50 65.50 64.80 67.60 15,800 65.632 0.78%
2025-06-30 0 64.40 - 64.85 64.45 64.90 5,400 349,190 64.665 64.40 - 64.85 64.45 64.90 5,400 64.665 -1.45%
2025-06-27 0 65.35 - 65.40 65.30 66.00 10,800 709,910 65.732 65.35 - 65.40 65.30 66.00 10,800 65.732 0.93%
2025-06-26 0 64.75 - 65.60 64.50 64.80 4,200 271,570 64.660 64.75 - 65.60 64.50 64.80 4,200 64.660 -1.07%
2025-06-25 0 65.45 65.30 65.55 64.20 65.45 13,600 886,320 65.171 65.45 65.30 65.55 64.20 65.45 13,600 65.171 0.85%
2025-06-24 0 64.90 - 65.00 64.00 65.00 20,200 1,303,880 64.549 64.90 - 65.00 64.00 65.00 20,200 64.549 3.51%
2025-06-23 0 62.70 61.90 62.80 62.60 62.70 6,400 400,960 62.650 62.70 61.90 62.80 62.60 62.70 6,400 62.650 1.37%
2025-06-20 0 61.85 61.50 62.20 61.80 62.15 12,600 781,930 62.058 61.85 61.50 62.20 61.80 62.15 12,600 62.058 1.23%
2025-06-19 0 61.10 - 62.50 61.20 62.00 11,400 702,540 61.626 61.10 - 62.50 61.20 62.00 11,400 61.626 -1.93%
2025-06-18 0 62.30 62.00 64.40 62.15 62.50 2,600 161,990 62.304 62.30 62.00 64.40 62.15 62.50 2,600 62.304 -1.11%
2025-06-17 0 63.00 62.00 63.30 62.95 63.15 2,400 151,300 63.042 63.00 62.00 63.30 62.95 63.15 2,400 63.042 0.16%
2025-06-16 0 62.90 62.85 63.00 62.50 63.20 21,000 1,324,000 63.048 62.90 62.85 63.00 62.50 63.20 21,000 63.048 -0.24%
2025-06-13 0 63.05 62.80 63.70 63.00 63.50 2,200 138,700 63.046 63.05 62.80 63.70 63.00 63.50 2,200 63.045 -0.08%
2025-06-12 0 63.10 62.80 64.50 63.30 63.55 6,800 430,940 63.374 63.10 62.80 64.50 63.30 63.55 6,800 63.374 -1.94%
2025-06-11 0 64.35 61.00 64.50 64.30 65.40 14,600 944,400 64.685 64.35 61.00 64.50 64.30 65.40 14,600 64.685 0.70%
2025-06-10 0 63.90 63.60 63.95 63.05 63.95 61,000 3,875,680 63.536 63.90 63.60 63.95 63.05 63.95 61,000 63.536 1.19%
2025-06-09 0 63.15 - 63.15 62.45 63.15 16,200 1,018,640 62.879 63.15 - 63.15 62.45 63.15 16,200 62.879 2.35%
2025-06-06 0 61.70 60.40 62.40 61.70 63.05 13,000 811,640 62.434 61.70 60.40 62.40 61.70 63.05 13,000 62.434 0.90%
2025-06-05 0 61.15 60.40 61.50 60.80 61.70 15,400 947,730 61.541 61.15 60.40 61.50 60.80 61.70 15,400 61.541 1.07%
2025-06-04 0 60.50 60.40 61.45 60.45 60.50 3,800 229,800 60.474 60.50 60.40 61.45 60.45 60.50 3,800 60.474 -1.55%
2025-06-03 0 61.45 - 61.85 61.55 61.90 7,000 432,050 61.721 61.45 - 61.85 61.55 61.90 7,000 61.721 1.91%
2025-06-02 0 60.30 - 61.90 60.00 60.30 13,000 782,050 60.158 60.30 - 61.90 60.00 60.30 13,000 60.158 0.08%
2025-05-30 0 60.25 51.00 60.30 59.90 60.25 68,600 4,121,040 60.074 60.25 51.00 60.30 59.90 60.25 68,600 60.073 1.01%
2025-05-29 0 59.65 59.00 59.70 58.80 59.70 14,800 879,970 59.457 59.65 59.00 59.70 58.80 59.70 14,800 59.457 2.67%
2025-05-28 0 58.10 58.10 59.40 58.00 59.40 8,000 467,630 58.454 58.10 58.10 59.40 58.00 59.40 8,000 58.454 -3.01%
2025-05-27 0 59.90 59.30 60.30 59.35 60.05 15,000 894,230 59.615 59.90 59.30 60.30 59.35 60.05 15,000 59.615 1.53%
2025-05-26 0 59.00 58.60 59.50 58.70 59.95 10,800 641,400 59.389 59.00 58.60 59.50 58.70 59.95 10,800 59.389 -0.76%
2025-05-23 0 59.45 59.20 61.80 59.30 60.05 12,200 726,150 59.521 59.45 59.20 61.80 59.30 60.05 12,200 59.520 -1.08%
2025-05-22 0 60.10 59.20 61.60 59.80 60.40 12,800 767,830 59.987 60.10 59.20 61.60 59.80 60.40 12,800 59.987 -0.83%
2025-05-21 0 60.60 60.65 61.80 60.40 61.85 9,400 573,340 60.994 60.60 60.65 61.80 60.40 61.85 9,400 60.994 -1.62%
2025-05-20 0 61.60 61.30 61.70 61.00 62.20 14,200 875,310 61.642 61.60 61.30 61.70 61.00 62.20 14,200 61.642 1.73%
2025-05-19 0 60.55 59.20 61.00 60.45 60.55 800 48,400 60.500 60.55 59.20 61.00 60.45 60.55 800 60.500 -0.66%
2025-05-16 0 60.95 60.90 61.00 60.45 60.95 17,600 1,067,070 60.629 60.95 60.90 61.00 60.45 60.95 17,600 60.629 0.49%
2025-05-15 0 60.65 60.45 61.05 60.65 61.80 58,600 3,573,630 60.983 60.65 60.45 61.05 60.65 61.80 58,600 60.983 0.33%
2025-05-14 0 60.45 59.30 60.60 58.50 60.45 148,400 8,851,740 59.648 60.45 59.30 60.60 58.50 60.45 148,400 59.648 5.41%
2025-05-13 0 57.35 57.20 57.50 57.05 58.00 33,600 1,929,950 57.439 57.35 57.20 57.50 57.05 58.00 33,600 57.439 -1.97%
2025-05-12 0 58.50 58.10 59.00 58.00 59.00 38,200 2,235,610 58.524 58.50 58.10 59.00 58.00 59.00 38,200 58.524 1.74%
2025-05-09 0 57.50 55.50 57.50 57.20 57.50 36,000 2,067,410 57.428 57.50 55.50 57.50 57.20 57.50 36,000 57.428 0.97%
2025-05-08 0 56.95 56.50 56.95 56.50 57.30 30,000 1,701,000 56.700 56.95 56.50 56.95 56.50 57.30 30,000 56.700 -1.21%
2025-05-07 0 57.65 57.00 57.80 57.40 58.20 59,200 3,414,880 57.684 57.65 57.00 57.80 57.40 58.20 59,200 57.684 3.22%
2025-05-06 0 55.85 55.55 56.50 56.25 58.00 16,200 923,030 56.977 55.85 55.55 56.50 56.25 58.00 16,200 56.977 1.36%
2025-05-02 0 55.10 55.00 55.20 55.10 55.60 11,800 651,560 55.217 55.10 55.00 55.20 55.10 55.60 11,800 55.217 1.10%
2025-04-30 0 54.50 54.35 54.60 53.60 54.55 157,800 8,543,120 54.139 54.50 54.35 54.60 53.60 54.55 157,800 54.139 6.65%
2025-04-29 0 51.10 51.10 - 50.00 51.50 3,000 153,680 51.227 51.10 51.10 - 50.00 51.50 3,000 51.227 -0.78%
2025-04-28 0 51.50 51.00 51.50 50.90 51.75 2,600 133,370 51.296 51.50 51.00 51.50 50.90 51.75 2,600 51.296 -0.58%
2025-04-25 0 51.80 50.00 52.55 51.80 52.55 12,400 647,270 52.199 51.80 50.00 52.55 51.80 52.55 12,400 52.199 -0.96%
2025-04-24 0 52.30 50.00 52.95 52.30 53.20 4,200 220,620 52.529 52.30 50.00 52.95 52.30 53.20 4,200 52.529 -0.38%
2025-04-23 0 52.50 52.30 52.85 52.35 52.90 22,400 1,177,100 52.549 52.50 52.30 52.85 52.35 52.90 22,400 52.549 2.34%
2025-04-22 0 51.30 51.10 51.40 51.00 51.30 5,200 265,550 51.067 51.30 51.10 51.40 51.00 51.30 5,200 51.067 0.69%
2025-04-17 0 50.95 50.90 51.10 50.55 51.40 21,600 1,102,460 51.040 50.95 50.90 51.10 50.55 51.40 21,600 51.040 2.41%
2025-04-16 0 49.75 49.50 49.90 49.30 49.90 22,800 1,130,640 49.590 49.75 49.50 49.90 49.30 49.90 22,800 49.589 0.10%
2025-04-15 0 49.70 48.90 49.90 49.30 49.70 68,000 3,377,670 49.672 49.70 48.90 49.90 49.30 49.70 68,000 49.672 1.12%
2025-04-14 0 49.15 48.85 49.60 48.70 49.50 54,200 2,674,500 49.345 49.15 48.85 49.60 48.70 49.50 54,200 49.345 3.69%
2025-04-11 0 47.40 47.10 48.00 46.00 47.75 107,400 5,025,680 46.794 47.40 47.10 48.00 46.00 47.75 107,400 46.794 -1.25%
2025-04-10 0 48.00 47.80 49.65 47.35 49.10 96,000 4,689,210 48.846 48.00 47.80 49.65 47.35 49.10 96,000 48.846 1.37%
2025-04-09 0 47.35 47.20 48.20 46.95 48.80 245,000 11,634,070 47.486 47.35 47.20 48.20 46.95 48.80 245,000 47.486 -5.77%
2025-04-08 0 50.25 49.80 50.80 49.45 51.25 75,600 3,798,460 50.244 50.25 49.80 50.80 49.45 51.25 75,600 50.244 1.21%
2025-04-07 0 49.65 49.40 53.00 49.70 54.00 170,000 8,658,130 50.930 49.65 49.40 53.00 49.70 54.00 170,000 50.930 -11.34%
2025-04-03 0 56.00 55.90 57.20 55.55 56.00 27,400 1,524,800 55.650 56.00 55.90 57.20 55.55 56.00 27,400 55.650 -0.44%
2025-04-02 0 56.25 55.80 58.30 55.30 56.40 6,400 356,270 55.667 56.25 55.80 58.30 55.30 56.40 6,400 55.667 0.99%
2025-04-01 0 55.70 54.80 55.90 55.50 56.00 54,600 3,051,790 55.894 55.70 54.80 55.90 55.50 56.00 54,600 55.894 1.64%
2025-03-31 0 54.80 54.45 54.80 54.45 55.00 61,800 3,379,810 54.690 54.80 54.45 54.80 54.45 55.00 61,800 54.689 -1.70%
2025-03-28 0 55.75 55.00 56.50 55.75 56.05 6,600 369,260 55.949 55.75 55.00 56.50 55.75 56.05 6,600 55.948 -0.62%
2025-03-27 0 56.10 55.80 56.60 55.50 56.50 14,000 785,600 56.114 56.10 55.80 56.60 55.50 56.50 14,000 56.114 1.91%
2025-03-26 0 55.05 55.00 55.30 54.75 55.30 14,200 780,340 54.954 55.05 55.00 55.30 54.75 55.30 14,200 54.954 0.55%
2025-03-25 0 54.75 54.50 - 54.65 56.10 40,400 2,218,910 54.924 54.75 54.50 - 54.65 56.10 40,400 54.924 -2.06%
2025-03-24 0 55.90 55.95 56.20 55.50 55.65 13,000 722,240 55.557 55.90 55.95 56.20 55.50 55.65 13,000 55.557 -0.89%
2025-03-21 0 56.40 56.00 56.80 56.00 57.90 57,800 3,271,290 56.597 56.40 56.00 56.80 56.00 57.90 57,800 56.597 -2.17%
2025-03-20 0 57.65 57.50 58.80 57.50 59.00 34,800 2,027,010 58.247 57.65 57.50 58.80 57.50 59.00 34,800 58.247 -2.12%
2025-03-19 0 58.90 58.50 59.20 58.40 58.90 14,200 832,680 58.639 58.90 58.50 59.20 58.40 58.90 14,200 58.639 1.55%
2025-03-18 0 58.00 57.80 58.20 57.70 59.60 29,400 1,711,910 58.228 58.00 57.80 58.20 57.70 59.60 29,400 58.228 0.26%
2025-03-17 0 57.85 57.70 58.15 57.85 59.35 28,200 1,656,940 58.757 57.85 57.70 58.15 57.85 59.35 28,200 58.757 1.49%
2025-03-14 0 57.00 56.90 57.20 56.20 57.80 56,800 3,235,790 56.968 57.00 56.90 57.20 56.20 57.80 56,800 56.968 -2.65%
2025-03-13 0 58.55 58.20 59.50 58.10 59.20 8,800 514,710 58.490 58.55 58.20 59.50 58.10 59.20 8,800 58.490 -1.35%
2025-03-12 0 59.35 59.20 59.50 58.95 59.90 28,600 1,699,400 59.420 59.35 59.20 59.50 58.95 59.90 28,600 59.420 0.08%
2025-03-11 0 59.30 59.00 59.50 57.65 59.35 16,800 986,000 58.691 59.30 59.00 59.50 57.65 59.35 16,800 58.690 1.11%
2025-03-10 0 58.65 58.60 59.90 58.30 60.15 19,400 1,146,970 59.122 58.65 58.60 59.90 58.30 60.15 19,400 59.122 -0.76%
2025-03-07 0 59.10 59.00 59.40 59.00 59.90 20,200 1,198,400 59.327 59.10 59.00 59.40 59.00 59.90 20,200 59.327 -0.59%
2025-03-06 0 59.45 59.30 59.50 58.60 59.60 62,800 3,722,120 59.269 59.45 59.30 59.50 58.60 59.60 62,800 59.269 4.21%
2025-03-05 0 57.05 56.50 57.20 56.50 57.70 42,400 2,416,190 56.986 57.05 56.50 57.20 56.50 57.70 42,400 56.986 1.87%
2025-03-04 0 56.00 54.20 55.95 55.70 56.35 26,000 1,454,880 55.957 56.00 54.20 55.95 55.70 56.35 26,000 55.957 1.17%
2025-03-03 0 55.35 54.20 55.90 55.20 55.95 14,200 786,450 55.384 55.35 54.20 55.90 55.20 55.95 14,200 55.384 -0.18%
2025-02-28 0 55.45 55.25 57.15 55.30 56.80 30,800 1,718,310 55.789 55.45 55.25 57.15 55.30 56.80 30,800 55.789 -2.38%
2025-02-27 0 56.80 56.70 57.20 56.00 57.20 49,800 2,831,260 56.853 56.80 56.70 57.20 56.00 57.20 49,800 56.853 2.07%
2025-02-26 0 55.65 55.50 55.65 54.90 56.05 53,400 2,968,570 55.591 55.65 55.50 55.65 54.90 56.05 53,400 55.591 3.73%
2025-02-25 0 53.65 53.65 53.75 53.00 53.70 44,600 2,386,200 53.502 53.65 53.65 53.75 53.00 53.70 44,600 53.502 -1.83%
2025-02-24 0 54.65 54.35 54.80 53.80 55.25 61,200 3,340,130 54.577 54.65 54.35 54.80 53.80 55.25 61,200 54.577 1.11%
2025-02-21 0 54.05 53.50 54.10 52.40 54.05 64,800 3,461,730 53.422 54.05 53.50 54.10 52.40 54.05 64,800 53.422 4.75%
2025-02-20 0 51.60 51.30 52.75 51.60 52.30 56,600 2,933,820 51.834 51.60 51.30 52.75 51.60 52.30 56,600 51.834 -1.34%
2025-02-19 0 52.30 52.25 52.40 51.85 52.40 16,000 836,220 52.264 52.30 52.25 52.40 51.85 52.40 16,000 52.264 0.87%
2025-02-18 0 51.85 51.85 52.80 51.75 52.35 4,600 240,110 52.198 51.85 51.85 52.80 51.75 52.35 4,600 52.198 0.68%
2025-02-17 0 51.50 51.50 52.40 51.40 52.60 34,600 1,796,670 51.927 51.50 51.50 52.40 51.40 52.60 34,600 51.927 -1.90%
2025-02-14 0 52.50 52.10 52.80 52.00 52.75 79,200 4,141,330 52.290 52.50 52.10 52.80 52.00 52.75 79,200 52.290 3.55%
2025-02-13 0 50.70 50.40 51.00 49.35 52.00 94,600 4,800,640 50.747 50.70 50.40 51.00 49.35 52.00 94,600 50.747 4.32%
2025-02-12 0 48.60 48.60 49.15 48.00 49.20 53,400 2,600,590 48.700 48.60 48.60 49.15 48.00 49.20 53,400 48.700 0.52%
2025-02-11 0 48.35 48.20 48.80 48.05 49.30 64,600 3,141,120 48.624 48.35 48.20 48.80 48.05 49.30 64,600 48.624 -2.52%
2025-02-10 0 49.60 49.45 50.00 49.05 50.15 50,800 2,521,430 49.634 49.60 49.45 50.00 49.05 50.15 50,800 49.634 -0.40%
2025-02-07 0 49.80 49.80 50.00 49.45 50.00 18,200 905,150 49.734 49.80 49.80 50.00 49.45 50.00 18,200 49.734 0.00%
2025-02-06 0 49.80 49.00 50.60 48.80 49.80 23,200 1,144,790 49.344 49.80 49.00 50.60 48.80 49.80 23,200 49.344 0.50%
2025-02-05 0 49.55 49.60 50.40 49.50 50.40 27,400 1,357,850 49.557 49.55 49.60 50.40 49.50 50.40 27,400 49.557 -2.08%
2025-02-04 0 50.60 50.55 50.80 49.95 51.20 18,600 938,050 50.433 50.60 50.55 50.80 49.95 51.20 18,600 50.433 0.40%
2025-02-03 0 50.40 50.05 - 49.45 50.40 17,800 889,880 49.993 50.40 50.05 - 49.45 50.40 17,800 49.993 -1.08%
2025-01-28 0 50.95 50.75 51.00 50.95 50.95 800 40,760 50.950 50.95 50.75 51.00 50.95 50.95 800 50.950 1.29%
2025-01-27 0 50.30 50.25 - 50.15 50.40 7,400 371,990 50.269 50.30 50.25 - 50.15 50.40 7,400 50.269 -1.08%
2025-01-24 0 50.85 - 51.20 50.80 51.20 12,200 621,770 50.965 50.85 - 51.20 50.80 51.20 12,200 50.965 0.39%
2025-01-23 0 50.65 50.65 - 50.50 51.00 10,000 507,670 50.767 50.65 50.65 - 50.50 51.00 10,000 50.767 -1.07%
2025-01-22 0 51.20 51.00 51.80 51.15 51.60 29,800 1,529,620 51.330 51.20 51.00 51.80 51.15 51.60 29,800 51.330 -1.73%
2025-01-21 0 52.10 51.60 52.35 51.20 52.10 2,800 145,260 51.879 52.10 51.60 52.35 51.20 52.10 2,800 51.879 0.68%
2025-01-20 0 51.75 50.00 52.40 51.90 52.30 4,800 249,720 52.025 51.75 50.00 52.40 51.90 52.30 4,800 52.025 0.68%
2025-01-17 0 51.40 51.20 52.40 51.50 51.60 3,000 154,600 51.533 51.40 51.20 52.40 51.50 51.60 3,000 51.533 0.59%
2025-01-16 0 51.10 51.00 51.70 50.85 51.50 7,000 357,980 51.140 51.10 51.00 51.70 50.85 51.50 7,000 51.140 2.10%
2025-01-15 0 50.05 49.40 50.30 49.30 50.25 7,600 379,440 49.926 50.05 49.40 50.30 49.30 50.25 7,600 49.926 0.30%
2025-01-14 0 49.90 49.75 - 49.00 49.50 15,400 756,850 49.146 49.90 49.75 - 49.00 49.50 15,400 49.146 1.32%
2025-01-13 0 49.25 49.00 - 48.20 48.90 5,000 242,610 48.522 49.25 49.00 - 48.20 48.90 5,000 48.522 -1.01%
2025-01-10 0 49.75 49.60 - 49.40 49.80 13,800 684,710 49.617 49.75 49.60 - 49.40 49.80 13,800 49.617 -0.80%
2025-01-09 0 50.15 50.10 - 50.15 50.50 7,600 381,980 50.261 50.15 50.10 - 50.15 50.50 7,600 50.261 -1.47%
2025-01-08 0 50.90 50.90 - 50.75 51.25 20,600 1,049,550 50.949 50.90 50.90 - 50.75 51.25 20,600 50.949 -1.17%
2025-01-07 0 51.50 51.25 52.85 51.25 52.30 12,000 616,830 51.403 51.50 51.25 52.85 51.25 52.30 12,000 51.403 -1.25%
2025-01-06 0 52.15 52.20 52.85 52.15 52.15 1,200 62,580 52.150 52.15 52.20 52.85 52.15 52.15 1,200 52.150 -0.38%
2025-01-03 0 52.35 51.50 52.75 52.30 52.50 11,000 577,400 52.491 52.35 51.50 52.75 52.30 52.50 11,000 52.491 0.96%
2025-01-02 0 51.85 51.70 - 51.80 52.20 11,000 571,320 51.938 51.85 51.70 - 51.80 52.20 11,000 51.938 -2.17%
2024-12-31 0 53.00 52.90 53.15 53.00 53.25 7,200 382,850 53.174 53.00 52.90 53.15 53.00 53.25 7,200 53.174 -0.28%
2024-12-30 0 53.15 52.45 53.15 52.70 53.20 4,200 222,270 52.921 53.15 52.45 53.15 52.70 53.20 4,200 52.921 0.38%
2024-12-27 0 52.95 53.00 54.50 52.95 53.50 2,600 138,110 53.119 52.95 53.00 54.50 52.95 53.50 2,600 53.119 -0.66%
2024-12-24 0 53.30 53.30 53.50 52.50 53.85 9,800 522,510 53.317 53.30 53.30 53.50 52.50 53.85 9,800 53.317 2.11%
2024-12-23 0 52.20 50.55 52.70 52.20 52.30 3,200 167,140 52.231 52.20 50.55 52.70 52.20 52.30 3,200 52.231 1.56%
2024-12-20 0 51.40 51.35 53.00 51.20 51.55 6,400 328,830 51.380 51.40 51.35 53.00 51.20 51.55 6,400 51.380 0.10%
2024-12-19 0 51.35 51.20 51.75 51.00 51.30 7,200 369,010 51.251 51.35 51.20 51.75 51.00 51.30 7,200 51.251 -0.77%
2024-12-18 0 51.75 51.65 52.90 51.55 51.80 8,600 445,130 51.759 51.75 51.65 52.90 51.55 51.80 8,600 51.759 0.19%
2024-12-17 0 51.65 51.50 - 51.40 51.80 15,400 795,630 51.664 51.65 51.50 - 51.40 51.80 15,400 51.664 0.00%
2024-12-16 0 51.65 51.60 - 51.50 52.45 40,600 2,114,280 52.076 51.65 51.60 - 51.50 52.45 40,600 52.076 -2.64%
2024-12-13 0 53.05 53.00 - 53.00 53.60 15,800 839,970 53.163 53.05 53.00 - 53.00 53.60 15,800 53.163 -1.58%
2024-12-12 0 53.90 53.80 53.90 53.40 54.50 26,200 1,417,560 54.105 53.90 53.80 53.90 53.40 54.50 26,200 54.105 -1.28%
2024-12-11 0 54.60 54.30 56.00 54.60 55.00 11,200 614,630 54.878 54.60 54.30 56.00 54.60 55.00 11,200 54.878 -1.18%
2024-12-10 0 55.25 54.30 56.00 55.20 56.50 22,600 1,264,060 55.932 55.25 54.30 56.00 55.20 56.50 22,600 55.932 1.56%
2024-12-09 0 54.40 53.00 55.00 52.90 54.45 34,600 1,865,330 53.911 54.40 53.00 55.00 52.90 54.45 34,600 53.911 1.21%
2024-12-06 0 53.75 53.50 53.70 52.70 53.85 9,400 503,380 53.551 53.75 53.50 53.70 52.70 53.85 9,400 53.551 1.80%
2024-12-05 0 52.80 52.60 54.00 52.60 52.95 27,800 1,465,780 52.726 52.80 52.60 54.00 52.60 52.95 27,800 52.726 -1.95%
2024-12-04 0 53.85 53.10 55.25 53.95 54.00 2,000 107,950 53.975 53.85 53.10 55.25 53.95 54.00 2,000 53.975 -0.83%
2024-12-03 0 54.30 - 55.65 54.10 54.45 8,000 434,350 54.294 54.30 - 55.65 54.10 54.45 8,000 54.294 0.09%
2024-12-02 0 54.25 54.00 - 54.60 54.60 1,800 98,280 54.600 54.25 54.00 - 54.60 54.60 1,800 54.600 0.46%
2024-11-29 0 54.00 53.00 - 53.95 54.45 1,000 54,140 54.140 54.00 53.00 - 53.95 54.45 1,000 54.140 -0.09%
2024-11-28 0 54.05 53.00 - 53.65 53.70 800 42,950 53.688 54.05 53.00 - 53.65 53.70 800 53.688 -0.37%
2024-11-27 0 54.25 54.00 54.80 53.60 54.35 11,400 617,180 54.139 54.25 54.00 54.80 53.60 54.35 11,400 54.139 1.69%
2024-11-26 0 53.35 53.00 54.00 53.35 53.35 600 32,010 53.350 53.35 53.00 54.00 53.35 53.35 600 53.350 0.85%
2024-11-25 0 52.90 52.65 53.00 52.90 54.00 7,400 393,790 53.215 52.90 52.65 53.00 52.90 54.00 7,400 53.215 0.38%
2024-11-22 0 52.70 52.05 - 52.40 54.00 9,000 476,690 52.966 52.70 52.05 - 52.40 54.00 9,000 52.966 -0.57%
2024-11-21 0 53.00 52.80 53.40 52.90 52.90 4,800 253,920 52.900 53.00 52.80 53.40 52.90 52.90 4,800 52.900 -0.93%
2024-11-20 0 53.50 51.00 53.70 53.55 53.85 22,000 1,181,900 53.723 53.50 51.00 53.70 53.55 53.85 22,000 53.723 0.56%
2024-11-19 0 53.20 53.00 - 53.20 53.20 200 10,640 53.200 53.20 53.00 - 53.20 53.20 200 53.200 0.09%
2024-11-18 0 53.15 53.00 54.20 53.15 53.90 20,600 1,096,430 53.225 53.15 53.00 54.20 53.15 53.90 20,600 53.225 0.47%
2024-11-15 0 52.90 52.80 53.40 52.85 53.35 18,000 953,490 52.972 52.90 52.80 53.40 52.85 53.35 18,000 52.972 -1.86%
2024-11-14 0 53.90 53.50 55.85 53.80 54.55 25,800 1,393,960 54.030 53.90 53.50 55.85 53.80 54.55 25,800 54.029 -1.73%
2024-11-13 0 54.85 54.10 57.00 54.20 54.75 5,200 283,400 54.500 54.85 54.10 57.00 54.20 54.75 5,200 54.500 -0.27%
2024-11-12 0 55.00 55.00 57.00 54.80 56.25 23,600 1,304,980 55.296 55.00 55.00 57.00 54.80 56.25 23,600 55.296 -1.70%
2024-11-11 0 55.95 55.80 57.00 55.75 56.45 16,200 905,950 55.923 55.95 55.80 57.00 55.75 56.45 16,200 55.923 -2.19%
2024-11-08 0 57.20 57.20 57.50 57.10 58.55 16,400 948,740 57.850 57.20 57.20 57.50 57.10 58.55 16,400 57.850 0.26%
2024-11-07 0 57.05 56.70 - 56.75 57.45 20,400 1,166,710 57.192 57.05 56.70 - 56.75 57.45 20,400 57.192 1.60%
2024-11-06 0 56.15 56.00 57.00 55.95 57.20 17,800 1,001,030 56.238 56.15 56.00 57.00 55.95 57.20 17,800 56.238 -2.01%
2024-11-05 0 57.30 57.20 - 56.60 57.30 7,000 399,680 57.097 57.30 57.20 - 56.60 57.30 7,000 57.097 0.97%
2024-11-04 0 56.75 55.20 58.20 56.60 56.80 5,000 283,510 56.702 56.75 55.20 58.20 56.60 56.80 5,000 56.702 -0.53%
2024-11-01 0 57.05 55.20 - 56.90 57.15 16,000 912,260 57.016 57.05 55.20 - 56.90 57.15 16,000 57.016 1.15%
2024-10-31 0 56.40 56.00 57.90 56.40 57.50 7,600 430,220 56.608 56.40 56.00 57.90 56.40 57.50 7,600 56.608 0.18%
2024-10-30 0 56.30 56.25 57.80 56.30 57.60 17,200 979,010 56.919 56.30 56.25 57.80 56.30 57.60 17,200 56.919 -2.34%
2024-10-29 0 57.65 57.10 58.15 57.55 57.90 8,400 485,400 57.786 57.65 57.10 58.15 57.55 57.90 8,400 57.786 -0.09%
2024-10-28 0 57.70 57.45 66.00 57.40 57.50 3,800 218,300 57.447 57.70 57.45 66.00 57.40 57.50 3,800 57.447 -0.26%
2024-10-25 0 57.85 55.00 58.30 57.70 58.80 13,000 757,460 58.266 57.85 55.00 58.30 57.70 58.80 13,000 58.266 1.67%
2024-10-24 0 56.90 55.90 57.80 56.70 57.65 13,000 742,530 57.118 56.90 55.90 57.80 56.70 57.65 13,000 57.118 0.98%
2024-10-23 0 56.35 56.30 56.80 56.35 56.55 2,000 112,820 56.410 56.35 56.30 56.80 56.35 56.55 2,000 56.410 -0.09%
2024-10-22 0 56.40 56.20 56.40 56.40 56.85 10,000 565,780 56.578 56.40 56.20 56.40 56.40 56.85 10,000 56.578 -0.79%
2024-10-21 0 56.85 56.80 65.00 56.75 57.40 15,400 879,150 57.088 56.85 56.80 65.00 56.75 57.40 15,400 57.088 -2.15%
2024-10-18 0 58.10 57.70 58.40 56.50 58.10 54,800 3,121,060 56.954 58.10 57.70 58.40 56.50 58.10 54,800 56.954 1.40%
2024-10-17 0 57.30 57.00 58.45 57.25 58.95 45,600 2,624,120 57.547 57.30 57.00 58.45 57.25 58.95 45,600 57.546 -1.46%
2024-10-16 0 58.15 57.65 59.40 57.30 58.50 21,000 1,217,030 57.954 58.15 57.65 59.40 57.30 58.50 21,000 57.954 -0.26%
2024-10-15 0 58.30 58.20 60.60 58.00 60.40 36,800 2,188,140 59.460 58.30 58.20 60.60 58.00 60.40 36,800 59.460 -3.16%
2024-10-14 0 60.20 60.15 60.30 59.60 61.05 65,800 3,963,630 60.238 60.20 60.15 60.30 59.60 61.05 65,800 60.238 -1.95%
2024-10-10 0 61.40 61.30 62.00 61.05 62.55 25,200 1,552,300 61.599 61.40 61.30 62.00 61.05 62.55 25,200 61.599 3.80%
2024-10-09 0 59.15 58.70 60.00 58.15 61.55 151,000 9,107,380 60.314 59.15 58.70 60.00 58.15 61.55 151,000 60.314 0.77%
2024-10-08 0 58.70 58.60 60.00 58.70 63.85 203,000 12,336,360 60.770 58.70 58.60 60.00 58.70 63.85 203,000 60.770 -10.59%
2024-10-07 0 65.65 65.40 66.80 65.50 67.30 117,800 7,771,770 65.974 65.65 65.40 66.80 65.50 67.30 117,800 65.974 -3.03%
2024-10-04 0 67.70 65.35 67.80 64.20 67.50 35,600 2,352,490 66.081 67.70 65.35 67.80 64.20 67.50 35,600 66.081 4.07%
2024-10-03 0 65.05 60.00 66.20 64.20 66.60 81,400 5,325,580 65.425 65.05 60.00 66.20 64.20 66.60 81,400 65.425 -0.46%
2024-10-02 0 65.35 62.80 65.40 62.20 65.40 140,000 8,981,180 64.151 65.35 62.80 65.40 62.20 65.40 140,000 64.151 3.65%
2024-09-30 0 63.05 63.05 63.20 61.70 65.15 108,000 6,931,690 64.182 63.05 63.05 63.20 61.70 65.15 108,000 64.182 2.85%
2024-09-27 0 61.30 59.95 61.50 57.95 61.65 188,548 11,509,978 61.045 61.30 59.95 61.50 57.95 61.65 188,548 61.045 7.17%
2024-09-26 0 57.20 55.95 57.50 55.30 57.20 116,600 6,570,020 56.347 57.20 55.95 57.50 55.30 57.20 116,600 56.347 4.76%
2024-09-25 0 54.60 54.50 54.95 54.10 56.25 28,600 1,581,510 55.298 54.60 54.50 54.95 54.10 56.25 28,600 55.298 1.39%
2024-09-24 0 53.85 53.30 53.90 53.00 54.15 66,000 3,540,290 53.641 53.85 53.30 53.90 53.00 54.15 66,000 53.641 2.18%
2024-09-23 0 52.70 52.00 52.90 52.40 53.20 46,000 2,430,570 52.839 52.70 52.00 52.90 52.40 53.20 46,000 52.838 0.57%
2024-09-20 0 52.40 52.40 52.80 51.90 52.90 30,400 1,592,180 52.374 52.40 52.40 52.80 51.90 52.90 30,400 52.374 2.34%
2024-09-19 0 51.20 51.00 51.70 50.30 51.50 36,400 1,845,360 50.697 51.20 51.00 51.70 50.30 51.50 36,400 50.697 2.20%
2024-09-17 0 50.10 48.10 50.25 49.95 50.40 8,800 440,470 50.053 50.10 48.10 50.25 49.95 50.40 8,800 50.053 0.60%
2024-09-16 0 49.80 48.10 - 49.80 49.80 400 19,920 49.800 49.80 48.10 - 49.80 49.80 400 49.800 -0.30%
2024-09-13 0 49.95 48.60 50.20 50.50 50.80 34,000 1,722,170 50.652 49.95 48.60 50.20 50.50 50.80 34,000 50.652 -0.89%
2024-09-12 0 50.40 50.40 50.55 50.10 50.40 39,600 1,990,750 50.272 50.40 50.40 50.55 50.10 50.40 39,600 50.271 3.81%
2024-09-11 0 48.55 48.00 - 48.00 48.60 15,800 764,000 48.354 48.55 48.00 - 48.00 48.60 15,800 48.354 -0.82%
2024-09-10 0 48.95 48.80 50.40 48.85 50.45 16,000 794,620 49.664 48.95 48.80 50.40 48.85 50.45 16,000 49.664 -0.61%
2024-09-09 0 49.25 49.25 - 49.25 49.90 6,800 336,520 49.488 49.25 49.25 - 49.25 49.90 6,800 49.488 -0.79%
2024-09-05 0 50.05 50.00 50.40 49.75 50.15 3,200 160,140 50.044 49.64 49.59 49.99 49.35 49.74 3,226 49.638 1.11%
2024-09-04 0 49.50 49.50 - 49.20 49.30 22,800 1,123,340 49.269 49.10 49.10 - 48.80 48.90 22,986 48.870 -1.10%
2024-09-03 0 50.05 49.60 - 50.10 50.10 600 30,060 50.100 49.64 49.20 - 49.69 49.69 605 49.694 -0.10%
2024-09-02 0 50.10 49.60 - 50.10 50.30 4,600 231,340 50.291 49.69 49.20 - 49.69 49.89 4,638 49.883 -1.47%
2024-08-30 0 50.85 49.50 51.00 50.85 51.70 44,600 2,300,040 51.570 50.44 49.10 50.59 50.44 51.28 44,965 51.152 0.20%
2024-08-29 0 50.75 49.80 51.00 50.05 50.70 15,800 793,890 50.246 50.34 49.40 50.59 49.64 50.29 15,929 49.839 0.69%
2024-08-28 0 50.40 49.50 50.90 50.40 51.25 5,800 295,970 51.029 49.99 49.10 50.49 49.99 50.83 5,847 50.615 -0.69%
2024-08-27 0 50.75 50.60 51.00 50.15 50.60 18,800 947,770 50.413 50.34 50.19 50.59 49.74 50.19 18,954 50.004 0.79%
2024-08-26 0 50.35 50.30 50.75 50.10 50.60 18,200 917,170 50.394 49.94 49.89 50.34 49.69 50.19 18,349 49.985 1.00%
2024-08-23 0 49.85 49.85 49.95 49.50 50.60 66,200 3,304,990 49.924 49.45 49.45 49.54 49.10 50.19 66,741 49.519 0.30%
2024-08-22 0 49.70 49.15 49.90 46.60 49.70 154,000 7,443,840 48.337 49.30 48.75 49.50 46.22 49.30 155,259 47.945 5.63%
2024-08-21 0 47.05 46.95 47.70 46.90 47.50 18,200 861,690 47.346 46.67 46.57 47.31 46.52 47.11 18,349 46.962 -1.36%
2024-08-20 0 47.70 47.55 47.70 47.70 47.90 31,200 1,490,280 47.765 47.31 47.16 47.31 47.31 47.51 31,455 47.378 0.21%
2024-08-19 0 47.60 47.20 48.00 47.60 48.00 12,000 574,510 47.876 47.21 46.82 47.61 47.21 47.61 12,098 47.487 -0.52%
2024-08-16 0 47.85 47.00 48.60 47.85 48.15 13,400 644,450 48.093 47.46 46.62 48.21 47.46 47.76 13,510 47.703 1.06%
2024-08-15 0 47.35 47.10 - 47.25 47.75 13,200 627,000 47.500 46.97 46.72 - 46.87 47.36 13,308 47.115 -0.32%
2024-08-14 0 47.50 47.50 51.00 47.40 48.05 24,000 1,147,820 47.826 47.11 47.11 50.59 47.02 47.66 24,196 47.438 -2.26%
2024-08-13 0 48.60 47.00 48.65 48.70 48.95 14,400 703,300 48.840 48.21 46.62 48.26 48.30 48.55 14,518 48.444 1.46%
2024-08-12 0 47.90 47.30 - 47.90 48.00 1,800 86,260 47.922 47.51 46.92 - 47.51 47.61 1,815 47.533 -1.14%
2024-08-09 0 48.45 48.00 48.85 48.20 48.85 12,600 611,360 48.521 48.06 47.61 48.45 47.81 48.45 12,703 48.127 1.25%
2024-08-08 0 47.85 47.80 49.00 46.80 48.20 13,800 650,080 47.107 47.46 47.41 48.60 46.42 47.81 13,913 46.725 -0.31%
2024-08-07 0 48.00 47.50 48.90 47.65 48.00 17,000 811,510 47.736 47.61 47.11 48.50 47.26 47.61 17,139 47.349 1.59%
2024-08-06 0 47.25 47.00 48.75 47.85 48.45 10,200 492,750 48.309 46.87 46.62 48.35 47.46 48.06 10,283 47.917 -1.56%
2024-08-05 0 48.00 46.80 48.70 46.00 48.45 15,400 729,710 47.384 47.61 46.42 48.30 45.63 48.06 15,526 46.999 0.63%
2024-08-02 0 47.70 47.50 49.00 47.35 48.10 24,200 1,158,230 47.861 47.31 47.11 48.60 46.97 47.71 24,398 47.473 -2.55%
2024-08-01 0 48.95 48.20 50.00 48.30 48.90 10,200 496,260 48.653 48.55 47.81 49.59 47.91 48.50 10,283 48.258 0.51%
2024-07-31 0 48.70 48.60 50.10 48.50 49.15 33,600 1,640,240 48.817 48.30 48.21 49.69 48.11 48.75 33,875 48.421 -0.61%
2024-07-30 0 49.00 47.35 49.20 49.00 49.20 24,800 1,217,510 49.093 48.60 46.97 48.80 48.60 48.80 25,003 48.695 0.20%
2024-07-29 0 48.90 47.35 49.10 48.90 49.40 31,400 1,541,220 49.083 48.50 46.97 48.70 48.50 49.00 31,657 48.685 1.88%
2024-07-26 0 48.00 47.50 48.30 47.15 48.25 34,000 1,635,640 48.107 47.61 47.11 47.91 46.77 47.86 34,278 47.717 1.48%
2024-07-25 0 47.30 47.15 - 47.25 48.05 48,800 2,329,030 47.726 46.92 46.77 - 46.87 47.66 49,199 47.339 -1.87%
2024-07-24 0 48.20 47.60 - 47.15 49.65 96,800 4,685,420 48.403 47.81 47.21 - 46.77 49.25 97,592 48.010 -4.17%
2024-07-23 0 50.30 49.65 51.45 50.30 51.30 18,400 932,500 50.679 49.89 49.25 51.03 49.89 50.88 18,550 50.268 -0.20%
2024-07-22 0 50.40 49.65 50.80 50.20 50.30 12,000 602,700 50.225 49.99 49.25 50.39 49.79 49.89 12,098 49.818 -0.10%
2024-07-19 0 50.45 50.40 - 49.65 50.40 5,600 280,050 50.009 50.04 49.99 - 49.25 49.99 5,646 49.603 -0.88%
2024-07-18 0 50.90 50.65 55.00 50.80 50.90 7,600 386,260 50.824 50.49 50.24 54.55 50.39 50.49 7,662 50.411 0.00%
2024-07-17 0 50.90 49.40 54.50 50.25 50.90 12,800 644,730 50.370 50.49 49.00 54.06 49.84 50.49 12,905 49.961 1.50%
2024-07-16 0 50.15 50.00 55.00 49.80 50.95 47,600 2,389,340 50.196 49.74 49.59 54.55 49.40 50.54 47,989 49.789 -2.62%
2024-07-15 0 51.50 51.20 52.30 51.40 52.30 12,600 653,670 51.879 51.08 50.78 51.88 50.98 51.88 12,703 51.458 -0.58%
2024-07-12 0 51.80 51.70 51.90 51.00 51.65 31,400 1,615,980 51.464 51.38 51.28 51.48 50.59 51.23 31,657 51.047 2.37%
2024-07-11 0 50.60 50.50 50.80 49.80 50.60 14,600 729,860 49.990 50.19 50.09 50.39 49.40 50.19 14,719 49.585 4.22%
2024-07-10 0 48.55 48.00 50.60 48.50 48.85 26,800 1,306,690 48.757 48.16 47.61 50.19 48.11 48.45 27,019 48.362 1.25%
2024-07-09 0 47.95 47.80 48.80 47.80 50.95 20,400 988,050 48.434 47.56 47.41 48.40 47.41 50.54 20,567 48.041 0.95%
2024-07-08 0 47.50 47.30 - 47.15 48.25 58,600 2,803,250 47.837 47.11 46.92 - 46.77 47.86 59,079 47.449 -1.66%
2024-07-05 0 48.30 48.25 - 48.30 48.80 16,000 776,510 48.532 47.91 47.86 - 47.91 48.40 16,131 48.138 -2.03%
2024-07-04 0 49.30 49.30 - 49.25 50.15 16,600 819,130 49.345 48.90 48.90 - 48.85 49.74 16,736 48.945 -0.30%
2024-07-03 0 49.45 49.45 - 49.35 49.95 16,400 812,320 49.532 49.05 49.05 - 48.95 49.54 16,534 49.130 0.71%
2024-07-02 0 49.10 48.85 49.15 49.10 50.30 35,000 1,736,250 49.607 48.70 48.45 48.75 48.70 49.89 35,286 49.205 -1.11%
2024-06-28 0 49.65 49.50 - 49.50 50.05 8,000 397,090 49.636 49.25 49.10 - 49.10 49.64 8,065 49.234 -0.40%
2024-06-27 0 49.85 49.80 - 49.40 50.10 39,400 1,956,130 49.648 49.45 49.40 - 49.00 49.69 39,722 49.245 -1.97%
2024-06-26 0 50.85 50.80 52.25 50.70 51.50 4,600 234,640 51.009 50.44 50.39 51.83 50.29 51.08 4,638 50.595 -0.59%
2024-06-25 0 51.15 51.00 - 51.15 52.00 79,800 4,116,160 51.581 50.74 50.59 - 50.74 51.58 80,453 51.163 -1.25%
2024-06-24 0 51.80 51.60 - 51.55 51.95 19,200 993,360 51.738 51.38 51.18 - 51.13 51.53 19,357 51.318 -0.77%
2024-06-21 0 52.20 52.00 - 51.45 52.10 22,000 1,133,350 51.516 51.78 51.58 - 51.03 51.68 22,180 51.098 -0.10%
2024-06-20 0 52.25 52.00 53.50 52.35 52.35 1,000 52,350 52.350 51.83 51.58 53.07 51.93 51.93 1,008 51.925 -0.57%
2024-06-19 0 52.55 52.25 53.50 51.80 52.90 7,600 400,560 52.705 52.12 51.83 53.07 51.38 52.47 7,662 52.278 2.34%
2024-06-18 0 51.35 51.35 51.65 51.00 51.55 10,800 553,480 51.248 50.93 50.93 51.23 50.59 51.13 10,888 50.832 -0.77%
2024-06-17 0 51.75 50.80 52.50 50.80 52.25 13,600 701,240 51.562 51.33 50.39 52.07 50.39 51.83 13,711 51.144 -0.10%
2024-06-14 0 51.80 51.50 55.40 51.60 51.90 16,200 840,390 51.876 51.38 51.08 54.95 51.18 51.48 16,332 51.455 -1.61%
2024-06-13 0 52.65 52.50 53.85 52.60 53.55 9,000 474,660 52.740 52.22 52.07 53.41 52.17 53.12 9,074 52.312 0.29%
2024-06-12 0 52.50 52.05 53.40 51.95 52.95 96,200 5,020,330 52.186 52.07 51.63 52.97 51.53 52.52 96,987 51.763 -1.59%
2024-06-11 0 53.35 52.65 55.40 52.00 53.50 24,400 1,280,510 52.480 52.92 52.22 54.95 51.58 53.07 24,600 52.054 -1.39%
2024-06-07 0 54.10 54.10 55.40 54.10 55.25 6,800 370,890 54.543 53.66 53.66 54.95 53.66 54.80 6,856 54.100 -1.37%
2024-06-06 0 54.85 54.70 55.60 54.85 55.50 41,200 2,269,600 55.087 54.41 54.26 55.15 54.41 55.05 41,537 54.641 -0.18%
2024-06-05 0 54.95 54.00 55.75 54.85 55.65 16,600 916,460 55.208 54.50 53.56 55.30 54.41 55.20 16,736 54.761 0.55%
2024-06-04 0 54.65 54.50 - 54.50 55.60 33,000 1,811,280 54.887 54.21 54.06 - 54.06 55.15 33,270 54.442 -1.71%
2024-06-03 0 55.60 55.40 56.60 56.30 56.35 4,600 259,140 56.335 55.15 54.95 56.14 55.84 55.89 4,638 55.878 -0.45%
2024-05-31 0 55.85 55.00 57.00 55.80 56.00 5,400 301,680 55.867 55.40 54.55 56.54 55.35 55.55 5,444 55.413 0.45%
2024-05-30 0 55.60 55.45 55.60 55.60 56.60 60,800 3,387,880 55.722 55.15 55.00 55.15 55.15 56.14 61,297 55.270 -1.24%
2024-05-29 0 56.30 55.80 - 55.75 56.30 36,200 2,026,430 55.979 55.84 55.35 - 55.30 55.84 36,496 55.525 -0.21%
2024-05-28 0 57.50 57.00 57.60 56.85 57.50 73,800 4,210,040 57.047 55.96 55.47 56.06 55.33 55.96 75,830 55.520 0.00%
2024-05-27 0 57.50 57.50 57.95 56.00 57.80 32,800 1,867,670 56.941 55.96 55.96 56.40 54.50 56.25 33,702 55.417 2.40%
2024-05-24 0 56.15 56.10 56.20 56.00 57.00 35,400 1,991,680 56.262 54.65 54.60 54.70 54.50 55.47 36,374 54.756 -2.01%
2024-05-23 0 57.30 57.30 57.70 57.25 58.00 30,200 1,736,840 57.511 55.77 55.77 56.16 55.72 56.45 31,031 55.972 -0.78%
2024-05-22 0 57.75 57.30 58.00 57.50 58.35 16,000 923,750 57.734 56.20 55.77 56.45 55.96 56.79 16,440 56.189 -0.69%
2024-05-21 0 58.15 58.00 62.90 57.50 58.60 45,200 2,620,750 57.981 56.59 56.45 61.22 55.96 57.03 46,443 56.429 -3.88%
2024-05-20 0 60.50 - 60.90 60.55 61.30 33,400 2,034,080 60.901 58.88 - 59.27 58.93 59.66 34,319 59.271 -0.25%
2024-05-17 0 60.65 60.20 61.10 59.50 60.70 16,200 975,020 60.186 59.03 58.59 59.46 57.91 59.08 16,646 58.576 3.59%
2024-05-16 0 58.55 58.00 58.60 57.75 59.20 13,600 796,450 58.563 56.98 56.45 57.03 56.20 57.62 13,974 56.995 0.52%
2024-05-14 0 58.25 58.25 60.00 58.00 59.95 31,800 1,856,530 58.381 56.69 56.69 58.39 56.45 58.35 32,675 56.819 -2.27%
2024-05-13 0 59.60 59.50 59.95 59.00 59.60 7,600 451,880 59.458 58.00 57.91 58.35 57.42 58.00 7,809 57.867 0.25%
2024-05-10 0 59.45 58.25 59.75 58.25 59.75 93,600 5,530,980 59.092 57.86 56.69 58.15 56.69 58.15 96,174 57.510 2.24%
2024-05-09 0 58.15 57.70 58.20 57.20 58.25 43,800 2,527,860 57.714 56.59 56.16 56.64 55.67 56.69 45,005 56.169 2.56%
2024-05-08 0 56.70 56.10 56.75 56.50 56.80 7,200 408,290 56.707 55.18 54.60 55.23 54.99 55.28 7,398 55.189 0.35%
2024-05-07 0 56.50 56.40 58.60 56.00 58.00 16,800 948,390 56.452 54.99 54.89 57.03 54.50 56.45 17,262 54.941 -1.82%
2024-05-06 0 57.55 56.75 57.70 56.10 57.85 59,000 3,388,480 57.432 56.01 55.23 56.16 54.60 56.30 60,623 55.895 1.86%
2024-05-03 0 56.50 56.40 56.90 55.80 56.90 90,000 5,061,660 56.241 54.99 54.89 55.38 54.31 55.38 92,475 54.735 2.82%
2024-05-02 0 54.95 54.45 55.00 53.75 55.20 88,600 4,849,580 54.736 53.48 52.99 53.53 52.31 53.72 91,037 53.271 2.23%
2024-04-30 0 53.75 53.70 53.80 53.50 54.10 33,400 1,794,600 53.731 52.31 52.26 52.36 52.07 52.65 34,319 52.292 0.94%
2024-04-29 0 53.25 53.25 53.45 53.00 54.70 171,000 9,155,680 53.542 51.82 51.82 52.02 51.58 53.24 175,703 52.109 6.08%
2024-04-26 0 50.20 50.00 50.65 48.25 50.30 55,000 2,707,190 49.222 48.86 48.66 49.29 46.96 48.95 56,513 47.904 5.02%
2024-04-25 0 47.80 47.65 48.00 46.70 48.30 41,400 1,981,200 47.855 46.52 46.37 46.72 45.45 47.01 42,539 46.574 2.36%
2024-04-24 0 46.70 46.35 46.70 45.90 46.90 79,000 3,678,840 46.568 45.45 45.11 45.45 44.67 45.64 81,173 45.321 3.55%
2024-04-23 0 45.10 44.80 45.35 44.75 45.25 26,200 1,181,610 45.100 43.89 43.60 44.14 43.55 44.04 26,921 43.893 1.35%
2024-04-22 0 44.50 44.40 44.60 44.50 44.60 3,000 133,700 44.567 43.31 43.21 43.41 43.31 43.41 3,083 43.374 1.71%
2024-04-19 0 43.75 43.60 - 43.30 44.50 55,000 2,404,180 43.712 42.58 42.43 - 42.14 43.31 56,513 42.542 -1.57%
2024-04-18 0 44.45 44.00 46.25 44.40 44.90 31,600 1,409,890 44.617 43.26 42.82 45.01 43.21 43.70 32,469 43.423 2.66%
2024-04-17 0 43.30 43.30 43.80 43.10 43.80 38,000 1,651,770 43.468 42.14 42.14 42.63 41.95 42.63 39,045 42.304 1.64%
2024-04-16 0 42.60 42.60 46.20 42.15 43.00 79,000 3,358,390 42.511 41.46 41.46 44.96 41.02 41.85 81,173 41.373 -2.85%
2024-04-15 0 43.85 43.85 44.00 43.75 44.70 37,400 1,644,950 43.983 42.68 42.68 42.82 42.58 43.50 38,429 42.805 -2.99%
2024-04-12 0 45.20 45.05 45.45 45.10 46.90 125,000 5,710,580 45.685 43.99 43.84 44.23 43.89 45.64 128,438 44.462 -5.04%
2024-04-11 0 47.60 47.60 48.55 46.80 47.70 18,600 879,330 47.276 46.33 46.33 47.25 45.55 46.42 19,112 46.010 -0.94%
2024-04-10 0 48.05 48.05 - 48.00 48.55 21,615 1,044,626 48.329 46.76 46.76 - 46.72 47.25 22,209 47.035 -0.52%
2024-04-09 0 48.30 48.20 - 48.30 49.10 20,000 972,430 48.622 47.01 46.91 - 47.01 47.79 20,550 47.320 -0.41%
2024-04-08 0 48.50 48.40 49.50 48.20 48.85 54,200 2,637,580 48.664 47.20 47.10 48.18 46.91 47.54 55,691 47.361 -2.51%
2024-04-05 0 49.75 49.60 49.95 49.45 50.40 19,200 953,270 49.650 48.42 48.27 48.61 48.13 49.05 19,728 48.321 1.22%
2024-04-03 0 49.15 48.80 49.15 49.05 49.30 4,600 226,200 49.174 47.83 47.49 47.83 47.74 47.98 4,727 47.858 -1.50%
2024-04-02 0 49.90 49.70 50.10 49.80 50.80 68,000 3,414,760 50.217 48.56 48.37 48.76 48.47 49.44 69,870 48.873 1.94%
2024-03-28 0 48.95 48.80 - 46.80 49.10 69,200 3,313,570 47.884 47.64 47.49 - 45.55 47.79 71,103 46.602 0.10%
2024-03-27 0 48.90 48.80 49.00 48.75 50.00 81,400 4,019,740 49.383 47.59 47.49 47.69 47.45 48.66 83,639 48.061 -2.69%
2024-03-26 0 50.25 50.25 - 49.00 50.60 58,000 2,894,620 49.907 48.91 48.91 - 47.69 49.25 59,595 48.571 -1.08%
2024-03-25 0 50.80 50.80 - 50.80 51.40 11,600 591,740 51.012 49.44 49.44 - 49.44 50.02 11,919 49.647 -2.50%
2024-03-22 0 52.10 52.05 53.50 51.75 52.35 27,600 1,437,760 52.093 50.71 50.66 52.07 50.36 50.95 28,359 50.699 -0.86%
2024-03-21 0 52.55 52.55 53.00 52.30 53.10 42,000 2,221,460 52.892 51.14 51.14 51.58 50.90 51.68 43,155 51.476 1.45%
2024-03-20 0 51.80 51.65 51.80 51.80 52.50 76,000 3,949,880 51.972 50.41 50.27 50.41 50.41 51.09 78,090 50.581 -2.26%
2024-03-19 0 53.00 53.00 - 52.70 54.50 37,400 1,981,070 52.970 51.58 51.58 - 51.29 53.04 38,429 51.552 -2.75%
2024-03-18 0 54.50 54.50 - 54.45 55.70 125,000 6,868,140 54.945 53.04 53.04 - 52.99 54.21 128,438 53.475 -3.02%
2024-03-15 0 56.20 56.10 - 56.00 56.50 19,800 1,112,490 56.186 54.70 54.60 - 54.50 54.99 20,345 54.683 -1.92%
2024-03-14 0 57.30 57.10 - 57.00 60.00 40,800 2,347,810 57.544 55.77 55.57 - 55.47 58.39 41,922 56.004 -4.26%
2024-03-13 0 59.85 57.00 60.30 59.50 60.00 54,400 3,250,180 59.746 58.25 55.47 58.69 57.91 58.39 55,896 58.147 1.27%
2024-03-12 0 59.10 58.45 59.80 57.55 59.40 42,200 2,466,430 58.446 57.52 56.89 58.20 56.01 57.81 43,361 56.882 3.59%
2024-03-11 0 57.05 56.80 58.00 56.85 57.25 21,600 1,232,950 57.081 55.52 55.28 56.45 55.33 55.72 22,194 55.553 0.44%
2024-03-08 0 56.80 56.30 56.80 56.15 56.90 6,400 362,560 56.650 55.28 54.79 55.28 54.65 55.38 6,576 55.134 2.99%
2024-03-07 0 55.15 55.15 57.80 55.05 55.95 69,600 3,846,700 55.269 53.67 53.67 56.25 53.58 54.45 71,514 53.789 -0.54%
2024-03-06 0 55.45 55.30 - 54.95 55.55 79,600 4,391,780 55.173 53.97 53.82 - 53.48 54.06 81,789 53.696 -1.16%
2024-03-05 0 56.10 56.00 57.10 55.85 57.20 92,400 5,195,150 56.225 54.60 54.50 55.57 54.36 55.67 94,941 54.720 -3.61%
2024-03-04 0 58.20 57.30 - 57.30 57.95 1,600 92,330 57.706 56.64 55.77 - 55.77 56.40 1,644 56.162 0.78%
2024-03-01 0 57.75 57.60 - 57.00 58.00 13,600 782,720 57.553 56.20 56.06 - 55.47 56.45 13,974 56.013 -1.45%
2024-02-29 0 58.60 - 59.15 58.50 59.10 6,800 401,140 58.991 57.03 - 57.57 56.93 57.52 6,987 57.412 0.43%
2024-02-28 0 58.35 58.35 - 58.30 59.55 34,000 2,001,740 58.875 56.79 56.79 - 56.74 57.96 34,935 57.299 -1.02%
2024-02-27 0 58.95 58.55 - 57.80 59.05 16,200 942,870 58.202 57.37 56.98 - 56.25 57.47 16,646 56.644 0.34%
2024-02-26 0 58.75 58.15 60.75 58.10 58.75 7,400 432,450 58.439 57.18 56.59 59.12 56.54 57.18 7,604 56.875 -1.67%
2024-02-23 0 59.75 59.65 59.85 59.75 59.75 1,600 95,600 59.750 58.15 58.05 58.25 58.15 58.15 1,644 58.151 -0.42%
2024-02-22 0 60.00 59.55 60.95 59.60 61.10 8,200 491,220 59.905 58.39 57.96 59.32 58.00 59.46 8,426 58.302 0.17%
2024-02-21 0 59.90 58.80 60.60 58.75 60.30 11,200 672,430 60.038 58.30 57.23 58.98 57.18 58.69 11,508 58.431 2.04%
2024-02-20 0 58.70 58.35 59.70 58.60 59.15 3,200 188,290 58.841 57.13 56.79 58.10 57.03 57.57 3,288 57.266 -0.93%
2024-02-19 0 59.25 - 59.95 59.15 59.65 43,400 2,575,690 59.348 57.66 - 58.35 57.57 58.05 44,594 57.759 -0.08%
2024-02-16 0 59.30 - 60.00 58.45 59.60 53,800 3,190,410 59.301 57.71 - 58.39 56.89 58.00 55,280 57.714 1.28%
2024-02-15 0 58.55 - 59.40 - - 0 0 - 56.98 - 57.81 - - 0 - 1.21%
2024-02-14 0 57.85 57.60 - 57.65 57.65 600 34,590 57.650 56.30 56.06 - 56.11 56.11 617 56.107 -0.09%
2024-02-09 0 57.90 57.80 - - - 0 0 - 56.35 56.25 - - - 0 - 0.00%
2024-02-08 0 57.90 - 59.45 57.90 57.90 50,000 2,895,000 57.900 56.35 - 57.86 56.35 56.35 51,375 56.350 -0.52%
2024-02-07 0 58.20 57.00 58.50 58.20 59.70 34,600 2,031,090 58.702 56.64 55.47 56.93 56.64 58.10 35,552 57.131 1.57%
2024-02-06 0 57.30 57.20 - 55.10 57.35 86,400 4,930,210 57.063 55.77 55.67 - 53.63 55.82 88,776 55.535 3.15%
2024-02-05 0 55.55 55.00 56.80 55.55 55.55 2,200 122,210 55.550 54.06 53.53 55.28 54.06 54.06 2,261 54.063 1.37%
2024-02-02 0 54.80 54.70 55.00 55.00 55.80 37,000 2,042,390 55.200 53.33 53.24 53.53 53.53 54.31 38,018 53.722 -2.32%
2024-02-01 0 56.10 - 57.00 56.00 57.10 11,200 638,280 56.989 54.60 - 55.47 54.50 55.57 11,508 55.464 0.09%
2024-01-31 0 56.05 55.00 56.80 55.75 57.25 158,000 8,890,680 56.270 54.55 53.53 55.28 54.26 55.72 162,345 54.764 -1.92%
2024-01-30 0 57.15 56.80 - 56.90 58.65 19,400 1,111,410 57.289 55.62 55.28 - 55.38 57.08 19,934 55.756 -4.43%
2024-01-29 0 59.80 59.70 60.00 59.80 60.20 12,000 720,620 60.052 58.20 58.10 58.39 58.20 58.59 12,330 58.444 0.17%
2024-01-26 0 59.70 - 60.00 59.30 60.15 19,400 1,158,600 59.722 58.10 - 58.39 57.71 58.54 19,934 58.123 0.08%
2024-01-25 0 59.65 58.90 60.10 58.80 60.05 77,800 4,633,950 59.562 58.05 57.32 58.49 57.23 58.44 79,940 57.968 3.56%
2024-01-24 0 57.60 57.60 - 56.20 58.15 74,200 4,250,110 57.279 56.06 56.06 - 54.70 56.59 76,241 55.746 3.04%
2024-01-23 0 55.90 53.00 - 54.00 56.25 53,800 2,986,760 55.516 54.40 51.58 - 52.55 54.74 55,280 54.030 2.66%
2024-01-22 0 54.45 54.00 55.00 54.00 55.50 27,000 1,476,660 54.691 52.99 52.55 53.53 52.55 54.01 27,743 53.227 -2.24%
2024-01-19 0 55.70 53.80 56.00 55.55 56.55 66,800 3,723,280 55.738 54.21 52.36 54.50 54.06 55.04 68,637 54.246 2.01%
2024-01-18 0 54.60 54.25 - 53.70 55.00 73,400 3,999,590 54.490 53.14 52.80 - 52.26 53.53 75,419 53.032 -1.09%
2024-01-17 0 55.20 55.00 - 54.70 57.55 217,000 11,998,220 55.291 53.72 53.53 - 53.24 56.01 222,968 53.811 -4.08%
2024-01-16 0 57.55 57.55 57.65 57.40 59.95 106,200 6,122,040 57.646 56.01 56.01 56.11 55.86 58.35 109,121 56.103 -3.52%
2024-01-15 0 59.65 57.95 - 58.80 59.65 53,000 3,158,720 59.599 58.05 56.40 - 57.23 58.05 54,458 58.003 2.32%
2024-01-12 0 58.30 57.95 - 58.00 58.45 187,200 10,909,620 58.278 56.74 56.40 - 56.45 56.89 192,348 56.718 0.78%
2024-01-11 0 57.85 57.50 58.40 57.65 58.60 119,400 6,936,790 58.097 56.30 55.96 56.84 56.11 57.03 122,684 56.542 0.87%
2024-01-10 0 57.35 57.35 - 56.40 57.60 210,800 12,058,840 57.205 55.82 55.82 - 54.89 56.06 216,597 55.674 -1.80%
2024-01-09 0 58.40 57.80 - 58.00 58.80 105,600 6,174,650 58.472 56.84 56.25 - 56.45 57.23 108,504 56.907 0.95%
2024-01-08 0 57.85 57.80 - 57.75 59.85 258,800 15,099,470 58.344 56.30 56.25 - 56.20 58.25 265,917 56.783 -1.95%
2024-01-05 0 59.00 58.85 60.00 58.85 59.70 128,200 7,600,840 59.289 57.42 57.27 58.39 57.27 58.10 131,726 57.702 0.25%
2024-01-04 0 58.85 58.80 63.05 58.45 59.90 157,000 9,253,640 58.940 57.27 57.23 61.36 56.89 58.30 161,318 57.363 -0.68%
2024-01-03 0 59.25 59.25 63.05 59.00 59.60 106,600 6,315,700 59.247 57.66 57.66 61.36 57.42 58.00 109,532 57.661 -1.09%
2024-01-02 0 59.90 59.75 63.05 59.75 61.30 174,400 10,471,600 60.044 58.30 58.15 61.36 58.15 59.66 179,196 58.437 -2.92%
2023-12-29 0 61.70 - 63.00 61.30 61.85 35,600 2,195,200 61.663 60.05 - 61.31 59.66 60.19 36,579 60.013 -0.32%
2023-12-28 0 61.90 - - 61.05 61.90 84,000 5,159,150 61.419 60.24 - - 59.42 60.24 86,310 59.775 1.31%
2023-12-27 0 61.10 - - 60.60 61.20 82,800 5,046,220 60.945 59.46 - - 58.98 59.56 85,077 59.314 0.33%
2023-12-22 0 60.90 - 61.50 60.90 61.80 101,600 6,239,300 61.410 59.27 - 59.85 59.27 60.15 104,394 59.767 0.50%
2023-12-21 0 60.60 59.00 60.60 60.55 60.80 35,400 2,146,900 60.647 58.98 57.42 58.98 58.93 59.17 36,374 59.024 -1.54%
2023-12-20 0 61.55 60.30 63.00 61.80 62.25 10,200 633,750 62.132 59.90 58.69 61.31 60.15 60.58 10,481 60.469 0.90%
2023-12-19 0 61.00 - 63.00 60.75 61.20 73,200 4,458,360 60.907 59.37 - 61.31 59.12 59.56 75,213 59.276 -0.73%
2023-12-18 0 61.45 - 63.20 61.45 62.10 59,400 3,675,520 61.877 59.81 - 61.51 59.81 60.44 61,034 60.221 -0.49%
2023-12-15 0 61.75 59.65 61.90 60.85 61.75 187,800 11,537,140 61.433 60.10 58.05 60.24 59.22 60.10 192,965 59.789 3.52%
2023-12-14 0 59.65 56.80 59.85 59.20 60.15 307,600 18,349,540 59.654 58.05 55.28 58.25 57.62 58.54 316,059 58.057 2.32%
2023-12-13 0 58.30 57.00 - 58.10 58.65 239,600 13,998,760 58.426 56.74 55.47 - 56.54 57.08 246,189 56.862 0.52%
2023-12-12 0 58.00 57.10 - 57.05 58.15 310,600 17,901,090 57.634 56.45 55.57 - 55.52 56.59 319,142 56.091 -0.94%
2023-12-11 0 58.55 56.80 59.50 58.00 59.40 254,000 14,860,010 58.504 56.98 55.28 57.91 56.45 57.81 260,985 56.938 -0.09%
2023-12-08 0 58.60 57.45 - 58.20 59.10 265,600 15,574,460 58.639 57.03 55.91 - 56.64 57.52 272,904 57.069 2.00%
2023-12-07 0 57.45 57.00 - 56.80 57.60 172,000 9,849,300 57.263 55.91 55.47 - 55.28 56.06 176,730 55.731 -1.03%
2023-12-06 0 58.05 57.80 - 56.80 58.40 281,400 16,226,490 57.663 56.50 56.25 - 55.28 56.84 289,139 56.120 -0.09%
2023-12-05 0 58.10 57.50 58.30 57.20 58.95 474,800 27,593,800 58.117 56.54 55.96 56.74 55.67 57.37 487,857 56.561 -3.97%
2023-12-04 0 60.50 56.10 - 60.45 61.00 64,800 3,936,570 60.750 58.88 54.60 - 58.83 59.37 66,582 59.124 -1.39%
2023-12-01 0 61.35 56.10 - 61.30 61.95 65,000 4,009,020 61.677 59.71 54.60 - 59.66 60.29 66,788 60.026 -0.73%
2023-11-30 0 61.80 61.00 - 61.15 62.15 193,400 11,920,520 61.637 60.15 59.37 - 59.51 60.49 198,719 59.987 -1.98%
2023-11-29 0 63.05 63.05 67.00 62.80 64.25 209,600 13,278,310 63.351 61.36 61.36 65.21 61.12 62.53 215,364 61.655 -2.10%
2023-11-28 0 64.40 64.10 - 64.25 64.90 52,800 3,411,450 64.611 62.68 62.38 - 62.53 63.16 54,252 62.882 -0.39%
2023-11-27 0 64.65 64.00 - 64.10 65.00 29,000 1,866,540 64.363 62.92 62.29 - 62.38 63.26 29,798 62.641 -1.45%
2023-11-24 0 65.60 65.50 - 65.60 66.05 65,400 4,305,740 65.837 63.84 63.75 - 63.84 64.28 67,199 64.075 -2.38%
2023-11-23 0 67.20 66.60 - 66.45 67.05 57,400 3,825,300 66.643 65.40 64.82 - 64.67 65.26 58,979 64.859 0.45%
2023-11-22 0 66.90 66.15 - 66.15 66.90 9,800 648,970 66.221 65.11 64.38 - 64.38 65.11 10,070 64.449 0.45%
2023-11-21 0 66.60 - 67.80 - - 0 0 - 64.82 - 65.99 - - 0 - -1.33%
2023-11-20 0 67.50 67.00 67.95 67.00 67.50 25,200 1,693,740 67.212 65.69 65.21 66.13 65.21 65.69 25,893 65.413 -0.44%
2023-11-17 0 67.80 - 68.50 67.50 68.05 9,000 609,280 67.698 65.99 - 66.67 65.69 66.23 9,248 65.886 0.37%
2023-11-16 0 67.55 67.00 68.10 67.25 68.15 30,000 2,029,630 67.654 65.74 65.21 66.28 65.45 66.33 30,825 65.844 -1.17%
2023-11-15 0 68.35 - 68.50 68.00 68.70 82,200 5,619,350 68.362 66.52 - 66.67 66.18 66.86 84,461 66.532 2.63%
2023-11-14 0 66.60 56.10 68.50 66.50 67.35 12,200 814,660 66.775 64.82 54.60 66.67 64.72 65.55 12,536 64.988 1.06%
2023-11-13 0 65.90 56.10 67.35 65.25 65.85 18,000 1,180,340 65.574 64.14 54.60 65.55 63.50 64.09 18,495 63.819 1.70%
2023-11-10 0 64.80 63.80 67.35 65.00 65.00 8,600 559,000 65.000 63.07 62.09 65.55 63.26 63.26 8,837 63.260 -0.77%
2023-11-09 0 65.30 56.10 67.35 64.90 65.15 10,600 690,040 65.098 63.55 54.60 65.55 63.16 63.41 10,892 63.356 0.93%
2023-11-08 0 64.70 56.10 67.35 64.70 65.30 51,600 3,352,030 64.962 62.97 54.60 65.55 62.97 63.55 53,019 63.223 -1.52%
2023-11-07 0 65.70 - 67.35 65.70 66.25 21,400 1,410,830 65.927 63.94 - 65.55 63.94 64.48 21,989 64.162 -2.81%
2023-11-06 0 67.60 66.80 67.60 67.75 68.80 22,600 1,545,290 68.376 65.79 65.01 65.79 65.94 66.96 23,222 66.546 1.73%
2023-11-03 0 66.45 66.10 66.80 65.60 66.60 81,400 5,393,280 66.257 64.67 64.33 65.01 63.84 64.82 83,639 64.483 3.50%
2023-11-02 0 64.20 56.10 64.55 64.35 64.65 3,000 193,570 64.523 62.48 54.60 62.82 62.63 62.92 3,083 62.796 1.66%
2023-11-01 0 63.15 62.55 - 62.55 63.25 4,000 251,030 62.758 61.46 60.88 - 60.88 61.56 4,110 61.078 -0.79%
2023-10-31 0 63.65 56.10 65.30 63.50 63.80 3,400 216,420 63.653 61.95 54.60 63.55 61.80 62.09 3,494 61.949 -1.16%
2023-10-30 0 64.40 63.00 64.50 63.65 64.05 1,800 114,650 63.694 62.68 61.31 62.77 61.95 62.34 1,850 61.990 0.08%
2023-10-27 0 64.35 56.10 64.40 64.35 64.40 1,600 102,970 64.356 62.63 54.60 62.68 62.63 62.68 1,644 62.634 1.58%
2023-10-26 0 63.35 62.85 65.30 62.65 63.30 48,400 3,056,310 63.147 61.65 61.17 63.55 60.97 61.61 49,731 61.457 0.88%
2023-10-25 0 62.80 62.00 64.00 63.00 63.55 18,600 1,172,350 63.030 61.12 60.34 62.29 61.31 61.85 19,112 61.343 0.64%
2023-10-24 0 62.40 62.00 64.00 61.70 61.70 200 12,340 61.700 60.73 60.34 62.29 60.05 60.05 206 60.049 -0.64%
2023-10-20 0 62.80 62.25 65.85 62.35 62.60 24,000 1,498,160 62.423 61.12 60.58 64.09 60.68 60.92 24,660 60.753 0.56%
2023-10-19 0 62.45 62.30 65.85 62.50 62.90 10,000 627,770 62.777 60.78 60.63 64.09 60.83 61.22 10,275 61.097 -3.78%
2023-10-18 0 64.90 64.25 65.85 64.25 65.30 16,800 1,081,040 64.348 63.16 62.53 64.09 62.53 63.55 17,262 62.625 -0.08%
2023-10-17 0 64.95 63.95 65.30 64.75 65.20 26,400 1,715,110 64.966 63.21 62.24 63.55 63.02 63.45 27,126 63.227 1.72%
2023-10-16 0 63.85 63.80 65.75 63.90 64.80 11,000 707,240 64.295 62.14 62.09 63.99 62.19 63.07 11,303 62.574 0.00%
2023-10-13 0 63.85 63.75 65.35 63.50 65.35 9,800 628,220 64.104 62.14 62.04 63.60 61.80 63.60 10,070 62.388 -2.30%
2023-10-12 0 65.35 65.25 65.75 65.40 65.70 24,800 1,628,100 65.649 63.60 63.50 63.99 63.65 63.94 25,482 63.892 1.40%
2023-10-11 0 64.45 64.25 65.00 64.15 64.85 51,000 3,288,560 64.482 62.73 62.53 63.26 62.43 63.11 52,403 62.756 2.30%
2023-10-10 0 63.00 62.80 63.30 63.00 63.15 23,200 1,462,490 63.038 61.31 61.12 61.61 61.31 61.46 23,838 61.351 0.40%
2023-10-09 0 62.75 62.65 - 62.80 63.05 16,200 1,019,560 62.936 61.07 60.97 - 61.12 61.36 16,646 61.251 -0.32%
2023-10-06 0 62.95 62.50 - 62.00 63.10 32,000 2,011,050 62.845 61.27 60.83 - 60.34 61.41 32,880 61.163 2.03%
2023-10-05 0 61.70 56.80 61.90 61.65 61.80 32,400 2,002,100 61.793 60.05 55.28 60.24 60.00 60.15 33,291 60.139 1.06%
2023-10-04 0 61.05 56.10 61.55 60.65 61.40 52,400 3,194,640 60.966 59.42 54.60 59.90 59.03 59.76 53,841 59.335 1.58%
2023-10-03 0 60.10 - 62.00 59.80 60.20 135,000 8,100,830 60.006 58.49 - 60.34 58.20 58.59 138,713 58.400 1.09%
2023-09-29 0 59.45 - 60.60 59.40 60.60 74,200 4,451,320 59.991 57.86 - 58.98 57.81 58.98 76,241 58.385 1.28%
2023-09-28 0 58.70 58.50 59.20 58.50 59.60 111,800 6,590,040 58.945 57.13 56.93 57.62 56.93 58.00 114,875 57.367 -1.84%
2023-09-27 0 59.80 57.00 - 57.75 59.70 147,800 8,650,890 58.531 58.20 55.47 - 56.20 58.10 151,865 56.964 4.09%
2023-09-26 0 57.45 57.30 - 57.30 58.80 211,000 12,280,260 58.200 55.91 55.77 - 55.77 57.23 216,803 56.643 -3.36%
2023-09-25 0 59.45 59.20 - 59.20 60.65 156,200 9,322,660 59.684 57.86 57.62 - 57.62 59.03 160,496 58.087 -2.22%
2023-09-22 0 60.80 60.55 - 60.05 60.30 17,800 1,071,040 60.171 59.17 58.93 - 58.44 58.69 18,290 58.560 0.66%
2023-09-21 0 60.40 60.05 - 60.40 60.95 5,800 351,320 60.572 58.78 58.44 - 58.78 59.32 5,960 58.951 -1.39%
2023-09-20 0 61.25 61.00 - 60.50 60.50 2,000 121,000 60.500 59.61 59.37 - 58.88 58.88 2,055 58.881 0.82%
2023-09-19 0 60.75 60.50 - 60.60 60.80 28,200 1,712,160 60.715 59.12 58.88 - 58.98 59.17 28,976 59.090 -0.25%
2023-09-18 0 60.90 60.50 62.80 60.90 61.50 36,200 2,214,270 61.168 59.27 58.88 61.12 59.27 59.85 37,196 59.531 -2.09%
2023-09-15 0 62.20 60.50 - 62.05 62.40 36,000 2,237,610 62.156 60.54 58.88 - 60.39 60.73 36,990 60.492 2.05%
2023-09-14 0 60.95 60.95 - 60.80 62.40 42,600 2,626,590 61.657 59.32 59.32 - 59.17 60.73 43,772 60.007 -2.56%
2023-09-13 0 62.55 61.70 64.10 62.55 63.55 30,600 1,928,870 63.035 60.88 60.05 62.38 60.88 61.85 31,442 61.348 0.89%
2023-09-12 0 62.00 61.70 - 61.70 62.05 49,000 3,032,350 61.885 60.34 60.05 - 60.05 60.39 50,348 60.228 0.57%
2023-09-11 0 61.65 61.75 - 60.40 61.90 127,200 7,774,070 61.117 60.00 60.10 - 58.78 60.24 130,698 59.481 -2.55%
2023-09-07 0 63.65 63.60 - 63.50 63.80 8,000 508,160 63.520 61.57 61.52 - 61.42 61.71 8,271 61.442 -0.78%
2023-09-06 0 64.15 63.60 - 63.45 63.95 50,200 3,193,020 63.606 62.05 61.52 - 61.37 61.86 51,897 61.526 -0.62%
2023-09-05 0 64.55 64.40 - 64.45 65.40 16,000 1,037,900 64.869 62.44 62.29 - 62.34 63.26 16,541 62.747 -3.08%
2023-09-04 0 66.60 65.85 - 65.80 66.30 23,000 1,516,360 65.929 64.42 63.70 - 63.65 64.13 23,778 63.772 0.91%
2023-08-31 0 66.00 65.25 67.00 65.95 66.60 5,200 344,030 66.160 63.84 63.12 64.81 63.79 64.42 5,376 63.996 -0.45%
2023-08-30 0 66.30 65.75 67.40 65.70 67.25 26,800 1,791,670 66.853 64.13 63.60 65.20 63.55 65.05 27,706 64.667 1.30%
2023-08-29 0 65.45 64.95 65.70 64.65 65.55 31,400 2,049,280 65.264 63.31 62.83 63.55 62.54 63.41 32,462 63.129 2.99%
2023-08-28 0 63.55 62.95 - 63.95 63.95 1,600 102,320 63.950 61.47 60.89 - 61.86 61.86 1,654 61.858 0.87%
2023-08-25 0 63.00 62.90 - 62.80 63.55 33,000 2,083,440 63.135 60.94 60.84 - 60.75 61.47 34,116 61.070 -2.63%
2023-08-24 0 64.70 64.65 66.00 64.00 66.10 170,000 11,032,720 64.898 62.58 62.54 63.84 61.91 63.94 175,748 62.776 -0.54%
2023-08-23 0 65.05 64.60 - 64.05 65.65 109,000 7,073,300 64.893 62.92 62.49 - 61.96 63.50 112,686 62.770 2.44%
2023-08-22 0 63.50 62.00 - 62.90 63.80 90,400 5,736,350 63.455 61.42 59.97 - 60.84 61.71 93,457 61.380 1.03%
2023-08-21 0 62.85 62.85 - 62.75 64.40 171,200 10,855,630 63.409 60.79 60.79 - 60.70 62.29 176,989 61.335 -3.38%
2023-08-18 0 65.05 63.60 - 64.70 65.75 73,000 4,771,880 65.368 62.92 61.52 - 62.58 63.60 75,468 63.230 -1.59%
2023-08-17 0 66.10 65.45 - 64.35 66.20 173,800 11,305,580 65.049 63.94 63.31 - 62.25 64.03 179,677 62.922 1.54%
2023-08-16 0 65.10 64.80 - 64.80 65.70 62,200 4,057,200 65.228 62.97 62.68 - 62.68 63.55 64,303 63.095 -1.74%
2023-08-15 0 66.25 66.00 67.75 65.65 66.85 126,000 8,365,450 66.393 64.08 63.84 65.53 63.50 64.66 130,261 64.221 -0.82%
2023-08-14 0 66.80 66.00 67.50 65.80 67.05 113,200 7,513,130 66.370 64.62 63.84 65.29 63.65 64.86 117,028 64.200 -1.55%
2023-08-11 0 67.85 67.50 69.50 67.85 68.90 96,000 6,572,490 68.463 65.63 65.29 67.23 65.63 66.65 99,246 66.224 -0.44%
2023-08-10 0 68.15 67.15 68.15 67.35 68.30 55,600 3,760,480 67.635 65.92 64.95 65.92 65.15 66.07 57,480 65.422 3.18%
2023-08-09 0 66.05 66.00 - 65.65 66.40 67,400 4,446,380 65.970 63.89 63.84 - 63.50 64.23 69,679 63.812 -1.27%
2023-08-08 0 66.90 66.80 - 66.60 67.25 51,000 3,411,100 66.884 64.71 64.62 - 64.42 65.05 52,725 64.697 -2.05%
2023-08-07 0 68.30 68.20 - 68.15 68.60 64,400 4,408,010 68.447 66.07 65.97 - 65.92 66.36 66,578 66.209 0.29%
2023-08-04 0 68.10 68.10 - 68.05 69.80 123,200 8,526,730 69.211 65.87 65.87 - 65.82 67.52 127,366 66.947 -1.80%
2023-08-03 0 69.35 68.50 - 68.05 69.55 103,000 7,100,090 68.933 67.08 66.26 - 65.82 67.28 106,483 66.678 -0.14%
2023-08-02 0 69.45 69.40 71.25 69.45 70.20 108,000 7,551,410 69.921 67.18 67.13 68.92 67.18 67.90 111,652 67.634 -1.98%
2023-08-01 0 70.85 70.70 71.35 70.80 71.80 32,800 2,340,680 71.362 68.53 68.39 69.02 68.48 69.45 33,909 69.028 -0.14%
2023-07-31 0 70.95 70.10 72.80 70.90 71.90 123,800 8,826,690 71.298 68.63 67.81 70.42 68.58 69.55 127,986 68.966 -0.84%
2023-07-28 0 71.55 70.85 71.80 70.80 71.75 88,800 6,327,670 71.258 69.21 68.53 69.45 68.48 69.40 91,803 68.927 -0.07%
2023-07-27 0 71.60 71.50 72.80 71.05 71.75 53,000 3,786,040 71.435 69.26 69.16 70.42 68.73 69.40 54,792 69.098 1.78%
2023-07-26 0 70.35 69.70 - 69.80 70.50 79,600 5,581,120 70.115 68.05 67.42 - 67.52 68.19 82,292 67.821 0.07%
2023-07-25 0 70.30 70.25 - 70.00 70.55 83,400 5,865,770 70.333 68.00 67.95 - 67.71 68.24 86,220 68.033 0.86%
2023-07-24 0 69.70 69.20 - 69.55 71.00 65,200 4,583,430 70.298 67.42 66.94 - 67.28 68.68 67,405 67.999 -3.33%
2023-07-21 0 72.10 71.00 - 71.40 72.25 63,400 4,548,170 71.738 69.74 68.68 - 69.06 69.89 65,544 69.391 1.55%
2023-07-20 0 71.00 70.90 - 71.00 72.00 121,400 8,702,500 71.685 68.68 68.58 - 68.68 69.65 125,505 69.340 -2.41%
2023-07-19 0 72.75 72.00 - 71.95 73.10 69,000 5,005,550 72.544 70.37 69.65 - 69.60 70.71 71,333 70.171 -0.68%
2023-07-18 0 73.25 69.00 74.50 73.30 73.40 7,400 542,460 73.305 70.85 66.74 72.06 70.90 71.00 7,650 70.908 -0.54%
2023-07-14 0 73.65 69.00 - 73.80 73.95 5,200 384,210 73.887 71.24 66.74 - 71.39 71.53 5,376 71.470 -0.47%
2023-07-13 0 74.00 73.80 75.30 73.50 74.25 27,000 1,999,320 74.049 71.58 71.39 72.84 71.10 71.82 27,913 71.627 2.56%
2023-07-12 0 72.15 71.30 - 71.80 72.05 58,400 4,194,480 71.823 69.79 68.97 - 69.45 69.69 60,375 69.474 0.98%
2023-07-11 0 71.45 70.60 - 71.70 71.75 22,800 1,635,520 71.733 69.11 68.29 - 69.35 69.40 23,571 69.387 0.70%
2023-07-10 0 70.95 70.60 - 70.85 71.65 59,800 4,262,140 71.273 68.63 68.29 - 68.53 69.31 61,822 68.942 0.07%
2023-07-07 0 70.90 70.00 - 70.85 71.75 121,000 8,648,750 71.477 68.58 67.71 - 68.53 69.40 125,091 69.139 -1.25%
2023-07-06 0 71.80 71.00 - 71.80 74.35 68,200 4,939,070 72.420 69.45 68.68 - 69.45 71.92 70,506 70.052 -3.69%
2023-07-05 0 74.55 74.00 - 74.60 75.20 40,000 2,991,450 74.786 72.11 71.58 - 72.16 72.74 41,353 72.340 -0.73%
2023-07-04 0 75.10 73.60 - 75.00 75.25 16,200 1,216,620 75.100 72.64 71.19 - 72.55 72.79 16,748 72.644 0.07%
2023-07-03 0 75.05 - - 74.10 75.05 30,400 2,271,850 74.732 72.60 - - 71.68 72.60 31,428 72.288 1.90%
2023-06-30 0 73.65 - - - - 0 0 - 71.24 - - - - 0 - 0.00%
2023-06-29 0 73.65 71.65 - 73.60 73.60 200 14,720 73.600 71.24 69.31 - 71.19 71.19 207 71.193 0.27%
2023-06-28 0 73.45 71.65 - 73.00 73.60 82,200 6,022,820 73.270 71.05 69.31 - 70.61 71.19 84,980 70.874 0.89%
2023-06-27 0 72.80 71.65 - 71.70 73.05 45,000 3,268,570 72.635 70.42 69.31 - 69.35 70.66 46,522 70.259 2.03%
2023-06-26 0 71.35 71.20 - 70.45 71.40 94,800 6,730,860 71.001 69.02 68.87 - 68.15 69.06 98,006 68.678 -0.97%
2023-06-23 0 72.05 - - 71.25 73.00 330,600 23,851,610 72.146 69.69 - - 68.92 70.61 341,779 69.787 -2.64%
2023-06-21 0 74.00 72.80 - 73.00 74.25 74,600 5,519,090 73.982 71.58 70.42 - 70.61 71.82 77,123 71.563 -1.14%
2023-06-20 0 74.85 73.90 - 74.85 75.00 400 29,970 74.925 72.40 71.48 - 72.40 72.55 414 72.474 -0.53%
2023-06-19 0 75.25 74.50 80.00 74.55 75.75 20,200 1,516,070 75.053 72.79 72.06 77.38 72.11 73.27 20,883 72.598

Webb-site Database - Powered By Linux Group

Back to top