ANTA Sports Products Limited: O CNY
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 82020 | 2023-06-19 |
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.
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 | 69.10 | 68.80 | 75.00 | - | - | 0 | 0 | - | 69.10 | 68.80 | 75.00 | - | - | 0 | - | -0.14% |
| 2026-02-02 | 0 | 69.20 | 68.60 | - | 68.95 | 69.60 | 600 | 41,630 | 69.383 | 69.20 | 68.60 | - | 68.95 | 69.60 | 600 | 69.383 | -0.79% |
| 2026-01-30 | 0 | 69.75 | 67.60 | - | 69.45 | 71.00 | 2,000 | 139,270 | 69.635 | 69.75 | 67.60 | - | 69.45 | 71.00 | 2,000 | 69.635 | -2.38% |
| 2026-01-29 | 0 | 71.45 | 71.00 | 72.00 | 68.50 | 70.60 | 2,400 | 166,980 | 69.575 | 71.45 | 71.00 | 72.00 | 68.50 | 70.60 | 2,400 | 69.575 | 4.54% |
| 2026-01-28 | 0 | 68.35 | 67.80 | - | 68.00 | 69.00 | 7,600 | 518,940 | 68.282 | 68.35 | 67.80 | - | 68.00 | 69.00 | 7,600 | 68.282 | -1.16% |
| 2026-01-27 | 0 | 69.15 | 68.80 | - | 69.15 | 70.00 | 9,200 | 641,970 | 69.779 | 69.15 | 68.80 | - | 69.15 | 70.00 | 9,200 | 69.779 | 1.77% |
| 2026-01-26 | 0 | 67.95 | 67.60 | - | 67.70 | 68.00 | 1,400 | 94,990 | 67.850 | 67.95 | 67.60 | - | 67.70 | 68.00 | 1,400 | 67.850 | -1.45% |
| 2026-01-23 | 0 | 68.95 | 68.50 | - | 68.50 | 69.10 | 3,800 | 261,750 | 68.882 | 68.95 | 68.50 | - | 68.50 | 69.10 | 3,800 | 68.882 | -0.36% |
| 2026-01-22 | 0 | 69.20 | 68.00 | - | 69.20 | 69.60 | 5,200 | 359,920 | 69.215 | 69.20 | 68.00 | - | 69.20 | 69.60 | 5,200 | 69.215 | -2.33% |
| 2026-01-21 | 0 | 70.85 | 70.00 | - | 69.65 | 71.00 | 7,400 | 517,320 | 69.908 | 70.85 | 70.00 | - | 69.65 | 71.00 | 7,400 | 69.908 | -3.61% |
| 2026-01-20 | 0 | 73.50 | 73.40 | 75.00 | 73.40 | 74.40 | 123,200 | 9,138,200 | 74.174 | 73.50 | 73.40 | 75.00 | 73.40 | 74.40 | 123,200 | 74.174 | 0.82% |
| 2026-01-19 | 0 | 72.90 | - | 74.20 | 73.00 | 73.00 | 200 | 14,600 | 73.000 | 72.90 | - | 74.20 | 73.00 | 73.00 | 200 | 73.000 | -0.41% |
| 2026-01-16 | 0 | 73.20 | 73.05 | - | 73.20 | 73.90 | 8,600 | 632,780 | 73.579 | 73.20 | 73.05 | - | 73.20 | 73.90 | 8,600 | 73.579 | 0.00% |
| 2026-01-15 | 0 | 73.20 | 72.80 | - | 74.00 | 74.00 | 600 | 44,400 | 74.000 | 73.20 | 72.80 | - | 74.00 | 74.00 | 600 | 74.000 | 1.39% |
| 2026-01-14 | 0 | 72.20 | 70.30 | - | 71.80 | 72.30 | 8,600 | 620,360 | 72.135 | 72.20 | 70.30 | - | 71.80 | 72.30 | 8,600 | 72.135 | 0.98% |
| 2026-01-13 | 0 | 71.50 | 70.30 | - | 71.50 | 71.70 | 9,800 | 702,460 | 71.680 | 71.50 | 70.30 | - | 71.50 | 71.70 | 9,800 | 71.680 | -0.63% |
| 2026-01-09 | 0 | 71.95 | 69.00 | - | 71.95 | 72.50 | 10,800 | 782,060 | 72.413 | 71.95 | 69.00 | - | 71.95 | 72.50 | 10,800 | 72.413 | -1.57% |
| 2026-01-08 | 0 | 73.10 | 72.55 | - | 73.15 | 73.15 | 8,600 | 629,090 | 73.150 | 73.10 | 72.55 | - | 73.15 | 73.15 | 8,600 | 73.150 | -0.14% |
| 2026-01-07 | 0 | 73.20 | 72.75 | - | - | - | 0 | 0 | - | 73.20 | 72.75 | - | - | - | 0 | - | -1.08% |
| 2026-01-06 | 0 | 74.00 | 72.10 | - | 73.90 | 74.00 | 1,600 | 118,300 | 73.938 | 74.00 | 72.10 | - | 73.90 | 74.00 | 1,600 | 73.938 | 2.71% |
| 2026-01-05 | 0 | 72.05 | 71.80 | - | - | - | 0 | 0 | - | 72.05 | 71.80 | - | - | - | 0 | - | -0.14% |
| 2025-12-31 | 0 | 72.15 | - | - | - | - | 0 | 0 | - | 72.15 | - | - | - | - | 0 | - | -0.41% |
| 2025-12-30 | 0 | 72.45 | - | - | 72.40 | 72.95 | 13,600 | 991,240 | 72.885 | 72.45 | - | - | 72.40 | 72.95 | 13,600 | 72.885 | 0.07% |
| 2025-12-29 | 0 | 72.40 | 72.35 | - | 72.20 | 73.35 | 4,600 | 335,750 | 72.989 | 72.40 | 72.35 | - | 72.20 | 73.35 | 4,600 | 72.989 | -1.76% |
| 2025-12-24 | 0 | 73.70 | 73.50 | 73.70 | 73.70 | 73.75 | 3,000 | 221,200 | 73.733 | 73.70 | 73.50 | 73.70 | 73.70 | 73.75 | 3,000 | 73.733 | -0.54% |
| 2025-12-23 | 0 | 74.10 | 71.80 | - | 74.15 | 74.15 | 600 | 44,490 | 74.150 | 74.10 | 71.80 | - | 74.15 | 74.15 | 600 | 74.150 | -0.07% |
| 2025-12-22 | 0 | 74.15 | 71.80 | - | - | - | 0 | 0 | - | 74.15 | 71.80 | - | - | - | 0 | - | 0.61% |
| 2025-12-19 | 0 | 73.70 | 71.80 | - | 73.70 | 73.70 | 200 | 14,740 | 73.700 | 73.70 | 71.80 | - | 73.70 | 73.70 | 200 | 73.700 | -0.54% |
| 2025-12-18 | 0 | 74.10 | - | - | 73.80 | 75.05 | 1,200 | 89,110 | 74.258 | 74.10 | - | - | 73.80 | 75.05 | 1,200 | 74.258 | -1.07% |
| 2025-12-17 | 0 | 74.90 | 74.10 | - | - | - | 0 | 0 | - | 74.90 | 74.10 | - | - | - | 0 | - | 1.49% |
| 2025-12-16 | 0 | 73.80 | - | - | 73.45 | 73.45 | 1,000 | 73,450 | 73.450 | 73.80 | - | - | 73.45 | 73.45 | 1,000 | 73.450 | -0.81% |
| 2025-12-15 | 0 | 74.40 | - | - | 74.40 | 75.05 | 2,000 | 149,280 | 74.640 | 74.40 | - | - | 74.40 | 75.05 | 2,000 | 74.640 | 0.34% |
| 2025-12-12 | 0 | 74.15 | 73.80 | - | 74.15 | 74.15 | 200 | 14,830 | 74.150 | 74.15 | 73.80 | - | 74.15 | 74.15 | 200 | 74.150 | 1.37% |
| 2025-12-11 | 0 | 73.15 | 72.50 | - | - | - | 0 | 0 | - | 73.15 | 72.50 | - | - | - | 0 | - | -0.88% |
| 2025-12-10 | 0 | 73.80 | 72.20 | - | 72.85 | 72.85 | 1,000 | 72,850 | 72.850 | 73.80 | 72.20 | - | 72.85 | 72.85 | 1,000 | 72.850 | 1.30% |
| 2025-12-09 | 0 | 72.85 | 72.75 | - | 72.85 | 73.40 | 1,400 | 102,130 | 72.950 | 72.85 | 72.75 | - | 72.85 | 73.40 | 1,400 | 72.950 | -1.35% |
| 2025-12-08 | 0 | 73.85 | 73.55 | - | 73.90 | 74.65 | 3,000 | 222,710 | 74.237 | 73.85 | 73.55 | - | 73.90 | 74.65 | 3,000 | 74.237 | -2.64% |
| 2025-12-05 | 0 | 75.85 | - | - | - | - | 0 | 0 | - | 75.85 | - | - | - | - | 0 | - | -0.20% |
| 2025-12-04 | 0 | 76.00 | - | - | - | - | 0 | 0 | - | 76.00 | - | - | - | - | 0 | - | -0.52% |
| 2025-12-03 | 0 | 76.40 | - | - | 76.35 | 76.75 | 600 | 45,970 | 76.617 | 76.40 | - | - | 76.35 | 76.75 | 600 | 76.617 | -2.05% |
| 2025-12-02 | 0 | 78.00 | - | - | 77.70 | 78.00 | 800 | 62,250 | 77.813 | 78.00 | - | - | 77.70 | 78.00 | 800 | 77.813 | 2.50% |
| 2025-12-01 | 0 | 76.10 | - | - | 76.10 | 76.75 | 600 | 45,920 | 76.533 | 76.10 | - | - | 76.10 | 76.75 | 600 | 76.533 | -1.42% |
| 2025-11-28 | 0 | 77.20 | - | - | 77.15 | 78.00 | 400 | 31,030 | 77.575 | 77.20 | - | - | 77.15 | 78.00 | 400 | 77.575 | -0.83% |
| 2025-11-27 | 0 | 77.85 | - | 77.95 | 77.40 | 78.20 | 3,800 | 295,900 | 77.868 | 77.85 | - | 77.95 | 77.40 | 78.20 | 3,800 | 77.868 | 1.70% |
| 2025-11-26 | 0 | 76.55 | - | 77.40 | - | - | 0 | 0 | - | 76.55 | - | 77.40 | - | - | 0 | - | 1.19% |
| 2025-11-25 | 0 | 75.65 | - | - | 75.65 | 75.65 | 1,000 | 75,650 | 75.650 | 75.65 | - | - | 75.65 | 75.65 | 1,000 | 75.650 | -0.39% |
| 2025-11-24 | 0 | 75.95 | - | - | 75.95 | 75.95 | 3,000 | 227,850 | 75.950 | 75.95 | - | - | 75.95 | 75.95 | 3,000 | 75.950 | 1.33% |
| 2025-11-21 | 0 | 74.95 | - | - | 74.60 | 75.90 | 1,400 | 104,960 | 74.971 | 74.95 | - | - | 74.60 | 75.90 | 1,400 | 74.971 | -1.32% |
| 2025-11-20 | 0 | 75.95 | 75.75 | 76.15 | 75.70 | 75.70 | 3,400 | 257,380 | 75.700 | 75.95 | 75.75 | 76.15 | 75.70 | 75.70 | 3,400 | 75.700 | 2.15% |
| 2025-11-19 | 0 | 74.35 | - | - | 74.20 | 74.35 | 3,200 | 237,740 | 74.294 | 74.35 | - | - | 74.20 | 74.35 | 3,200 | 74.294 | 1.50% |
| 2025-11-18 | 0 | 73.25 | - | - | - | - | 0 | 0 | - | 73.25 | - | - | - | - | 0 | - | -0.88% |
| 2025-11-17 | 0 | 73.90 | 73.65 | 77.00 | - | - | 0 | 0 | - | 73.90 | 73.65 | 77.00 | - | - | 0 | - | -1.60% |
| 2025-11-14 | 0 | 75.10 | - | 76.50 | 75.05 | 75.95 | 3,000 | 225,650 | 75.217 | 75.10 | - | 76.50 | 75.05 | 75.95 | 3,000 | 75.217 | -2.15% |
| 2025-11-13 | 0 | 76.75 | 73.00 | - | 77.05 | 77.05 | 400 | 30,820 | 77.050 | 76.75 | 73.00 | - | 77.05 | 77.05 | 400 | 77.050 | 0.99% |
| 2025-11-12 | 0 | 76.00 | 75.20 | 76.50 | 75.90 | 76.75 | 4,200 | 320,610 | 76.336 | 76.00 | 75.20 | 76.50 | 75.90 | 76.75 | 4,200 | 76.336 | 0.86% |
| 2025-11-11 | 0 | 75.35 | 74.80 | 75.90 | 75.00 | 75.90 | 3,000 | 226,140 | 75.380 | 75.35 | 74.80 | 75.90 | 75.00 | 75.90 | 3,000 | 75.380 | -0.72% |
| 2025-11-10 | 0 | 75.90 | - | - | 75.90 | 76.10 | 5,200 | 395,680 | 76.092 | 75.90 | - | - | 75.90 | 76.10 | 5,200 | 76.092 | 2.85% |
| 2025-11-07 | 0 | 73.80 | 73.00 | - | 73.80 | 73.80 | 800 | 59,040 | 73.800 | 73.80 | 73.00 | - | 73.80 | 73.80 | 800 | 73.800 | -0.07% |
| 2025-11-06 | 0 | 73.85 | 73.00 | - | 72.80 | 73.55 | 6,000 | 440,550 | 73.425 | 73.85 | 73.00 | - | 72.80 | 73.55 | 6,000 | 73.425 | 1.10% |
| 2025-11-05 | 0 | 73.05 | 72.65 | - | 72.40 | 73.10 | 2,400 | 174,600 | 72.750 | 73.05 | 72.65 | - | 72.40 | 73.10 | 2,400 | 72.750 | 0.21% |
| 2025-11-04 | 0 | 72.90 | 72.95 | - | 72.70 | 73.90 | 6,800 | 500,590 | 73.616 | 72.90 | 72.95 | - | 72.70 | 73.90 | 6,800 | 73.616 | -1.95% |
| 2025-11-03 | 0 | 74.35 | 73.00 | - | - | - | 0 | 0 | - | 74.35 | 73.00 | - | - | - | 0 | - | 0.00% |
| 2025-10-31 | 0 | 74.35 | 72.50 | - | - | - | 0 | 0 | - | 74.35 | 72.50 | - | - | - | 0 | - | -0.34% |
| 2025-10-30 | 0 | 74.60 | 73.80 | - | 74.50 | 75.00 | 3,600 | 268,840 | 74.678 | 74.60 | 73.80 | - | 74.50 | 75.00 | 3,600 | 74.678 | -2.99% |
| 2025-10-28 | 0 | 76.90 | 76.80 | - | 77.00 | 78.20 | 8,200 | 635,530 | 77.504 | 76.90 | 76.80 | - | 77.00 | 78.20 | 8,200 | 77.504 | -4.47% |
| 2025-10-27 | 0 | 80.50 | 80.40 | - | 80.80 | 80.80 | 400 | 32,320 | 80.800 | 80.50 | 80.40 | - | 80.80 | 80.80 | 400 | 80.800 | -0.37% |
| 2025-10-24 | 0 | 80.80 | - | - | 80.50 | 81.20 | 1,600 | 128,940 | 80.588 | 80.80 | - | - | 80.50 | 81.20 | 1,600 | 80.588 | 0.25% |
| 2025-10-23 | 0 | 80.60 | 80.00 | - | 79.95 | 80.50 | 5,400 | 432,830 | 80.154 | 80.60 | 80.00 | - | 79.95 | 80.50 | 5,400 | 80.154 | 0.31% |
| 2025-10-22 | 0 | 80.35 | - | - | 80.00 | 80.60 | 4,400 | 354,280 | 80.518 | 80.35 | - | - | 80.00 | 80.60 | 4,400 | 80.518 | 0.31% |
| 2025-10-21 | 0 | 80.10 | 78.60 | - | - | - | 0 | 0 | - | 80.10 | 78.60 | - | - | - | 0 | - | 1.84% |
| 2025-10-20 | 0 | 78.65 | - | - | 78.65 | 78.65 | 8,200 | 644,930 | 78.650 | 78.65 | - | - | 78.65 | 78.65 | 8,200 | 78.650 | 1.16% |
| 2025-10-17 | 0 | 77.75 | - | - | - | - | 0 | 0 | - | 77.75 | - | - | - | - | 0 | - | -1.14% |
| 2025-10-16 | 0 | 78.65 | - | - | 78.65 | 78.65 | 200 | 15,730 | 78.650 | 78.65 | - | - | 78.65 | 78.65 | 200 | 78.650 | -0.32% |
| 2025-10-15 | 0 | 78.90 | 73.00 | - | 77.15 | 77.15 | 3,400 | 262,310 | 77.150 | 78.90 | 73.00 | - | 77.15 | 77.15 | 3,400 | 77.150 | 1.41% |
| 2025-10-14 | 0 | 77.80 | - | - | 77.80 | 77.80 | 200 | 15,560 | 77.800 | 77.80 | - | - | 77.80 | 77.80 | 200 | 77.800 | -2.14% |
| 2025-10-13 | 0 | 79.50 | - | - | 78.45 | 78.60 | 1,200 | 94,170 | 78.475 | 79.50 | - | - | 78.45 | 78.60 | 1,200 | 78.475 | -0.62% |
| 2025-10-10 | 0 | 80.00 | - | - | 80.00 | 80.00 | 400 | 32,000 | 80.000 | 80.00 | - | - | 80.00 | 80.00 | 400 | 80.000 | -2.26% |
| 2025-10-09 | 0 | 81.85 | - | - | 82.20 | 82.20 | 600 | 49,320 | 82.200 | 81.85 | - | - | 82.20 | 82.20 | 600 | 82.200 | 0.06% |
| 2025-10-08 | 0 | 81.80 | 81.65 | - | 81.80 | 84.10 | 4,000 | 331,860 | 82.965 | 81.80 | 81.65 | - | 81.80 | 84.10 | 4,000 | 82.965 | -2.56% |
| 2025-10-06 | 0 | 83.95 | 83.65 | - | - | - | 0 | 0 | - | 83.95 | 83.65 | - | - | - | 0 | - | -1.24% |
| 2025-10-03 | 0 | 85.00 | 81.80 | - | - | - | 0 | 0 | - | 85.00 | 81.80 | - | - | - | 0 | - | -0.41% |
| 2025-10-02 | 0 | 85.35 | 81.80 | - | 85.35 | 85.35 | 200 | 17,070 | 85.350 | 85.35 | 81.80 | - | 85.35 | 85.35 | 200 | 85.350 | 0.00% |
| 2025-09-30 | 0 | 85.35 | 81.80 | - | 85.30 | 85.30 | 1,200 | 102,360 | 85.300 | 85.35 | 81.80 | - | 85.30 | 85.30 | 1,200 | 85.300 | 1.67% |
| 2025-09-29 | 0 | 83.95 | 81.80 | - | 84.40 | 84.40 | 200 | 16,880 | 84.400 | 83.95 | 81.80 | - | 84.40 | 84.40 | 200 | 84.400 | 0.72% |
| 2025-09-26 | 0 | 83.35 | 83.35 | - | 83.35 | 84.30 | 4,600 | 385,800 | 83.870 | 83.35 | 83.35 | - | 83.35 | 84.30 | 4,600 | 83.870 | -2.11% |
| 2025-09-25 | 0 | 85.15 | 85.15 | - | 85.00 | 85.00 | 200 | 17,000 | 85.000 | 85.15 | 85.15 | - | 85.00 | 85.00 | 200 | 85.000 | -1.16% |
| 2025-09-24 | 0 | 86.15 | 85.00 | - | 85.75 | 86.15 | 600 | 51,540 | 85.900 | 86.15 | 85.00 | - | 85.75 | 86.15 | 600 | 85.900 | 0.47% |
| 2025-09-23 | 0 | 85.75 | 85.00 | - | 85.75 | 87.50 | 1,200 | 103,250 | 86.042 | 85.75 | 85.00 | - | 85.75 | 87.50 | 1,200 | 86.042 | -1.21% |
| 2025-09-22 | 0 | 86.80 | 85.00 | - | 84.40 | 87.00 | 2,600 | 221,960 | 85.369 | 86.80 | 85.00 | - | 84.40 | 87.00 | 2,600 | 85.369 | -1.53% |
| 2025-09-19 | 0 | 88.15 | 81.80 | - | - | - | 0 | 0 | - | 88.15 | 81.80 | - | - | - | 0 | - | 2.20% |
| 2025-09-18 | 0 | 86.25 | 86.00 | - | - | - | 0 | 0 | - | 86.25 | 86.00 | - | - | - | 0 | - | -2.43% |
| 2025-09-17 | 0 | 88.40 | 81.80 | - | 88.00 | 88.10 | 17,200 | 1,515,300 | 88.099 | 88.40 | 81.80 | - | 88.00 | 88.10 | 17,200 | 88.099 | 0.45% |
| 2025-09-16 | 0 | 88.00 | 81.80 | - | 88.60 | 88.60 | 1,600 | 141,760 | 88.600 | 88.00 | 81.80 | - | 88.60 | 88.60 | 1,600 | 88.600 | 2.27% |
| 2025-09-15 | 0 | 86.05 | 81.80 | - | - | - | 0 | 0 | - | 86.05 | 81.80 | - | - | - | 0 | - | 0.70% |
| 2025-09-12 | 0 | 85.45 | 85.15 | - | - | - | 0 | 0 | - | 85.45 | 85.15 | - | - | - | 0 | - | -0.70% |
| 2025-09-11 | 0 | 86.05 | 85.00 | - | - | - | 0 | 0 | - | 86.05 | 85.00 | - | - | - | 0 | - | -0.92% |
| 2025-09-10 | 0 | 86.85 | 81.80 | - | 87.40 | 87.40 | 1,200 | 104,880 | 87.400 | 86.85 | 81.80 | - | 87.40 | 87.40 | 1,200 | 87.400 | -0.29% |
| 2025-09-09 | 0 | 87.10 | 81.80 | - | 87.20 | 87.60 | 10,800 | 943,570 | 87.368 | 87.10 | 81.80 | - | 87.20 | 87.60 | 10,800 | 87.368 | -0.11% |
| 2025-09-08 | 0 | 87.20 | 81.80 | - | 86.35 | 87.20 | 4,400 | 380,250 | 86.421 | 87.20 | 81.80 | - | 86.35 | 87.20 | 4,400 | 86.420 | 0.98% |
| 2025-09-05 | 0 | 86.35 | 86.25 | - | 85.40 | 85.40 | 400 | 34,160 | 85.400 | 86.35 | 86.25 | - | 85.40 | 85.40 | 400 | 85.400 | 0.70% |
| 2025-09-04 | 0 | 85.75 | 85.75 | 86.30 | 85.55 | 86.00 | 3,400 | 292,220 | 85.947 | 85.75 | 85.75 | 86.30 | 85.55 | 86.00 | 3,400 | 85.947 | 0.47% |
| 2025-09-03 | 0 | 85.35 | 84.20 | - | 85.00 | 85.35 | 3,200 | 273,050 | 85.328 | 85.35 | 84.20 | - | 85.00 | 85.35 | 3,200 | 85.328 | -0.06% |
| 2025-09-02 | 0 | 85.40 | 84.20 | - | 85.40 | 86.10 | 6,200 | 533,600 | 86.065 | 85.40 | 84.20 | - | 85.40 | 86.10 | 6,200 | 86.065 | -1.56% |
| 2025-09-01 | 0 | 86.75 | 86.75 | - | 86.60 | 86.90 | 600 | 52,080 | 86.800 | 86.75 | 86.75 | - | 86.60 | 86.90 | 600 | 86.800 | -1.14% |
| 2025-08-29 | 0 | 87.75 | 84.20 | - | - | - | 0 | 0 | - | 87.75 | 84.20 | - | - | - | 0 | - | 0.11% |
| 2025-08-28 | 0 | 87.65 | 84.20 | - | 87.25 | 87.75 | 9,000 | 788,900 | 87.656 | 87.65 | 84.20 | - | 87.25 | 87.75 | 9,000 | 87.656 | -6.11% |
| 2025-08-27 | 0 | 93.35 | 81.80 | 98.00 | 93.35 | 95.75 | 22,600 | 2,132,250 | 94.347 | 93.35 | 81.80 | 98.00 | 93.35 | 95.75 | 22,600 | 94.347 | -1.53% |
| 2025-08-26 | 0 | 94.80 | 81.80 | 97.00 | - | - | 0 | 0 | - | 94.80 | 81.80 | 97.00 | - | - | 0 | - | -0.94% |
| 2025-08-25 | 0 | 95.70 | 81.80 | 98.00 | 95.75 | 95.75 | 200 | 19,150 | 95.750 | 95.70 | 81.80 | 98.00 | 95.75 | 95.75 | 200 | 95.750 | 1.65% |
| 2025-08-22 | 0 | 94.15 | 81.80 | 95.00 | 93.00 | 94.30 | 600 | 56,260 | 93.767 | 94.15 | 81.80 | 95.00 | 93.00 | 94.30 | 600 | 93.767 | 3.18% |
| 2025-08-21 | 0 | 91.25 | 81.80 | 91.80 | 90.55 | 91.65 | 400 | 36,440 | 91.100 | 91.25 | 81.80 | 91.80 | 90.55 | 91.65 | 400 | 91.100 | 0.88% |
| 2025-08-20 | 0 | 90.45 | 81.80 | 93.00 | 88.45 | 90.75 | 2,000 | 179,380 | 89.690 | 90.45 | 81.80 | 93.00 | 88.45 | 90.75 | 2,000 | 89.690 | 0.78% |
| 2025-08-19 | 0 | 89.75 | 81.80 | 89.75 | 87.60 | 89.75 | 2,200 | 195,470 | 88.850 | 89.75 | 81.80 | 89.75 | 87.60 | 89.75 | 2,200 | 88.850 | 4.79% |
| 2025-08-18 | 0 | 85.65 | 81.80 | 86.80 | 85.10 | 85.10 | 200 | 17,020 | 85.100 | 85.65 | 81.80 | 86.80 | 85.10 | 85.10 | 200 | 85.100 | 1.42% |
| 2025-08-15 | 0 | 84.45 | 83.55 | 84.90 | 83.55 | 83.55 | 1,000 | 83,550 | 83.550 | 84.45 | 83.55 | 84.90 | 83.55 | 83.55 | 1,000 | 83.550 | 0.18% |
| 2025-08-14 | 0 | 84.30 | 83.45 | 84.80 | 84.00 | 85.10 | 2,800 | 237,120 | 84.686 | 84.30 | 83.45 | 84.80 | 84.00 | 85.10 | 2,800 | 84.686 | 2.43% |
| 2025-08-13 | 0 | 82.30 | 81.80 | - | 82.25 | 82.30 | 800 | 65,830 | 82.288 | 82.30 | 81.80 | - | 82.25 | 82.30 | 800 | 82.288 | 0.06% |
| 2025-08-12 | 0 | 82.25 | 77.00 | - | 82.40 | 82.40 | 1,000 | 82,400 | 82.400 | 82.25 | 77.00 | - | 82.40 | 82.40 | 1,000 | 82.400 | 1.04% |
| 2025-08-11 | 0 | 81.40 | 77.00 | - | 81.40 | 81.55 | 1,200 | 97,830 | 81.525 | 81.40 | 77.00 | - | 81.40 | 81.55 | 1,200 | 81.525 | 0.00% |
| 2025-08-08 | 0 | 81.40 | 77.00 | - | - | - | 0 | 0 | - | 81.40 | 77.00 | - | - | - | 0 | - | -0.12% |
| 2025-08-07 | 0 | 81.50 | 77.00 | - | 81.90 | 81.90 | 1,800 | 147,420 | 81.900 | 81.50 | 77.00 | - | 81.90 | 81.90 | 1,800 | 81.900 | -0.49% |
| 2025-08-06 | 0 | 81.90 | 77.00 | - | 81.95 | 82.05 | 1,600 | 131,180 | 81.988 | 81.90 | 77.00 | - | 81.95 | 82.05 | 1,600 | 81.988 | -2.56% |
| 2025-08-05 | 0 | 84.05 | 77.00 | - | 83.70 | 84.05 | 3,200 | 268,110 | 83.784 | 84.05 | 77.00 | - | 83.70 | 84.05 | 3,200 | 83.784 | 1.20% |
| 2025-08-04 | 0 | 83.05 | 77.00 | - | - | - | 0 | 0 | - | 83.05 | 77.00 | - | - | - | 0 | - | 0.91% |
| 2025-08-01 | 0 | 82.30 | 77.00 | - | 82.15 | 82.25 | 2,400 | 197,200 | 82.167 | 82.30 | 77.00 | - | 82.15 | 82.25 | 2,400 | 82.167 | -0.60% |
| 2025-07-31 | 0 | 82.80 | 82.50 | - | - | - | 0 | 0 | - | 82.80 | 82.50 | - | - | - | 0 | - | -2.70% |
| 2025-07-30 | 0 | 85.10 | 77.25 | - | 85.40 | 85.70 | 2,200 | 188,480 | 85.673 | 85.10 | 77.25 | - | 85.40 | 85.70 | 2,200 | 85.673 | 1.25% |
| 2025-07-29 | 0 | 84.05 | 77.00 | - | 83.85 | 83.85 | 600 | 50,310 | 83.850 | 84.05 | 77.00 | - | 83.85 | 83.85 | 600 | 83.850 | 0.72% |
| 2025-07-28 | 0 | 83.45 | 77.00 | - | 83.55 | 83.55 | 200 | 16,710 | 83.550 | 83.45 | 77.00 | - | 83.55 | 83.55 | 200 | 83.550 | 0.54% |
| 2025-07-25 | 0 | 83.00 | 77.00 | - | 83.00 | 83.00 | 400 | 33,200 | 83.000 | 83.00 | 77.00 | - | 83.00 | 83.00 | 400 | 83.000 | 0.00% |
| 2025-07-24 | 0 | 83.00 | 82.95 | - | 82.95 | 83.25 | 3,400 | 282,230 | 83.009 | 83.00 | 82.95 | - | 82.95 | 83.25 | 3,400 | 83.009 | -3.60% |
| 2025-07-23 | 0 | 86.10 | 77.35 | - | - | - | 0 | 0 | - | 86.10 | 77.35 | - | - | - | 0 | - | 1.53% |
| 2025-07-22 | 0 | 84.80 | - | - | - | - | 0 | 0 | - | 84.80 | - | - | - | - | 0 | - | 0.12% |
| 2025-07-21 | 0 | 84.70 | 80.00 | - | 84.30 | 85.50 | 600 | 50,820 | 84.700 | 84.70 | 80.00 | - | 84.30 | 85.50 | 600 | 84.700 | -1.17% |
| 2025-07-18 | 0 | 85.70 | 85.20 | - | 85.00 | 85.85 | 11,200 | 959,340 | 85.655 | 85.70 | 85.20 | - | 85.00 | 85.85 | 11,200 | 85.655 | 1.18% |
| 2025-07-17 | 0 | 84.70 | 80.00 | - | 84.65 | 84.70 | 10,600 | 897,420 | 84.662 | 84.70 | 80.00 | - | 84.65 | 84.70 | 10,600 | 84.662 | 0.65% |
| 2025-07-16 | 0 | 84.15 | - | - | 84.65 | 84.65 | 400 | 33,860 | 84.650 | 84.15 | - | - | 84.65 | 84.65 | 400 | 84.650 | 2.50% |
| 2025-07-15 | 0 | 82.10 | 82.00 | - | 82.30 | 82.30 | 200 | 16,460 | 82.300 | 82.10 | 82.00 | - | 82.30 | 82.30 | 200 | 82.300 | 1.36% |
| 2025-07-14 | 0 | 81.00 | 80.00 | - | 80.70 | 80.70 | 400 | 32,280 | 80.700 | 81.00 | 80.00 | - | 80.70 | 80.70 | 400 | 80.700 | -0.37% |
| 2025-07-11 | 0 | 81.30 | - | - | 81.70 | 81.70 | 200 | 16,340 | 81.700 | 81.30 | - | - | 81.70 | 81.70 | 200 | 81.700 | -1.93% |
| 2025-07-10 | 0 | 82.90 | - | 83.30 | - | - | 0 | 0 | - | 82.90 | - | 83.30 | - | - | 0 | - | 0.18% |
| 2025-07-09 | 0 | 82.75 | - | - | - | - | 0 | 0 | - | 82.75 | - | - | - | - | 0 | - | -0.12% |
| 2025-07-08 | 0 | 82.85 | - | - | - | - | 0 | 0 | - | 82.85 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-07 | 0 | 82.85 | - | - | 82.65 | 82.65 | 400 | 33,060 | 82.650 | 82.85 | - | - | 82.65 | 82.65 | 400 | 82.650 | -1.66% |
| 2025-07-04 | 0 | 84.25 | 82.95 | - | - | - | 0 | 0 | - | 84.25 | 82.95 | - | - | - | 0 | - | -0.71% |
| 2025-07-03 | 0 | 84.85 | - | - | - | - | 0 | 0 | - | 84.85 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-02 | 0 | 84.85 | - | - | - | - | 0 | 0 | - | 84.85 | - | - | - | - | 0 | - | -1.34% |
| 2025-06-30 | 0 | 86.00 | - | - | - | - | 0 | 0 | - | 86.00 | - | - | - | - | 0 | - | 0.12% |
| 2025-06-27 | 0 | 85.90 | - | 88.30 | - | - | 0 | 0 | - | 85.90 | - | 88.30 | - | - | 0 | - | 0.29% |
| 2025-06-26 | 0 | 85.65 | - | - | - | - | 0 | 0 | - | 85.65 | - | - | - | - | 0 | - | -0.87% |
| 2025-06-25 | 0 | 86.40 | - | 87.20 | - | - | 0 | 0 | - | 86.40 | - | 87.20 | - | - | 0 | - | 1.29% |
| 2025-06-24 | 0 | 85.30 | 72.00 | - | 85.30 | 85.30 | 800 | 68,240 | 85.300 | 85.30 | 72.00 | - | 85.30 | 85.30 | 800 | 85.300 | 2.71% |
| 2025-06-23 | 0 | 83.05 | 72.00 | - | 82.55 | 83.05 | 800 | 66,240 | 82.800 | 83.05 | 72.00 | - | 82.55 | 83.05 | 800 | 82.800 | 0.18% |
| 2025-06-20 | 0 | 82.90 | 72.00 | - | - | - | 0 | 0 | - | 82.90 | 72.00 | - | - | - | 0 | - | -0.48% |
| 2025-06-19 | 0 | 83.30 | - | - | - | - | 0 | 0 | - | 83.30 | - | - | - | - | 0 | - | -2.80% |
| 2025-06-18 | 0 | 85.70 | - | - | - | - | 0 | 0 | - | 85.70 | - | - | - | - | 0 | - | -0.81% |
| 2025-06-17 | 0 | 86.40 | - | - | 86.25 | 86.25 | 800 | 69,000 | 86.250 | 86.40 | - | - | 86.25 | 86.25 | 800 | 86.250 | 0.17% |
| 2025-06-16 | 0 | 86.25 | - | - | - | - | 0 | 0 | - | 86.25 | - | - | - | - | 0 | - | 1.11% |
| 2025-06-13 | 0 | 85.30 | - | - | - | - | 0 | 0 | - | 85.30 | - | - | - | - | 0 | - | -1.56% |
| 2025-06-12 | 0 | 86.65 | - | - | 86.65 | 86.95 | 1,000 | 86,770 | 86.770 | 86.65 | - | - | 86.65 | 86.95 | 1,000 | 86.770 | -2.86% |
| 2025-06-11 | 0 | 89.20 | - | - | 89.35 | 89.35 | 400 | 35,740 | 89.350 | 89.20 | - | - | 89.35 | 89.35 | 400 | 89.350 | -0.50% |
| 2025-06-10 | 0 | 89.65 | - | - | 89.65 | 90.50 | 600 | 53,960 | 89.933 | 89.65 | - | - | 89.65 | 90.50 | 600 | 89.933 | 1.59% |
| 2025-06-09 | 0 | 88.25 | - | - | 88.20 | 88.20 | 1,200 | 105,840 | 88.200 | 88.25 | - | - | 88.20 | 88.20 | 1,200 | 88.200 | 0.11% |
| 2025-06-06 | 0 | 88.15 | - | - | - | - | 0 | 0 | - | 88.15 | - | - | - | - | 0 | - | -0.06% |
| 2025-06-05 | 0 | 88.20 | - | - | 88.35 | 89.00 | 1,000 | 88,870 | 88.870 | 88.20 | - | - | 88.35 | 89.00 | 1,000 | 88.870 | 0.97% |
| 2025-06-04 | 0 | 87.35 | - | - | - | - | 0 | 0 | - | 87.35 | - | - | - | - | 0 | - | 1.28% |
| 2025-06-03 | 0 | 86.25 | - | - | 86.70 | 86.70 | 600 | 52,020 | 86.700 | 86.25 | - | - | 86.70 | 86.70 | 600 | 86.700 | -0.23% |
| 2025-06-02 | 0 | 86.45 | - | - | - | - | 0 | 0 | - | 86.45 | - | - | - | - | 0 | - | -0.86% |
| 2025-05-30 | 0 | 87.20 | - | - | 87.15 | 87.15 | 1,800 | 156,870 | 87.150 | 87.20 | - | - | 87.15 | 87.15 | 1,800 | 87.150 | -4.39% |
| 2025-05-29 | 0 | 91.20 | 89.85 | - | 91.20 | 91.50 | 2,000 | 182,700 | 91.350 | 91.20 | 89.85 | - | 91.20 | 91.50 | 2,000 | 91.350 | 4.23% |
| 2025-05-28 | 0 | 87.50 | - | - | - | - | 0 | 0 | - | 87.50 | - | - | - | - | 0 | - | 0.69% |
| 2025-05-27 | 0 | 86.90 | 72.00 | - | - | - | 0 | 0 | - | 86.90 | 72.00 | - | - | - | 0 | - | 2.84% |
| 2025-05-26 | 0 | 84.50 | - | - | 85.25 | 85.25 | 800 | 68,200 | 85.250 | 84.50 | - | - | 85.25 | 85.25 | 800 | 85.250 | -1.46% |
| 2025-05-23 | 0 | 85.75 | - | - | 85.95 | 85.95 | 200 | 17,190 | 85.950 | 85.75 | - | - | 85.95 | 85.95 | 200 | 85.950 | 0.06% |
| 2025-05-22 | 0 | 85.70 | 85.00 | - | - | - | 0 | 0 | - | 85.70 | 85.00 | - | - | - | 0 | - | -1.95% |
| 2025-05-21 | 0 | 87.40 | 72.00 | - | 87.00 | 87.70 | 600 | 52,430 | 87.383 | 87.40 | 72.00 | - | 87.00 | 87.70 | 600 | 87.383 | 5.36% |
| 2025-05-20 | 0 | 82.95 | 82.50 | 87.00 | 82.30 | 82.75 | 1,600 | 131,770 | 82.356 | 82.95 | 82.50 | 87.00 | 82.30 | 82.75 | 1,600 | 82.356 | -0.42% |
| 2025-05-19 | 0 | 83.30 | - | 87.00 | 83.35 | 83.95 | 800 | 66,820 | 83.525 | 83.30 | - | 87.00 | 83.35 | 83.95 | 800 | 83.525 | -1.83% |
| 2025-05-16 | 0 | 84.85 | - | 87.00 | - | - | 0 | 0 | - | 84.85 | - | 87.00 | - | - | 0 | - | -0.93% |
| 2025-05-15 | 0 | 85.65 | - | 87.05 | - | - | 0 | 0 | - | 85.65 | - | 87.05 | - | - | 0 | - | -1.61% |
| 2025-05-14 | 0 | 87.05 | 72.00 | 90.00 | 86.25 | 86.25 | 200 | 17,250 | 86.250 | 87.05 | 72.00 | 90.00 | 86.25 | 86.25 | 200 | 86.250 | 3.20% |
| 2025-05-13 | 0 | 84.35 | - | 90.00 | 84.10 | 84.65 | 400 | 33,750 | 84.375 | 84.35 | - | 90.00 | 84.10 | 84.65 | 400 | 84.375 | -3.60% |
| 2025-05-12 | 0 | 87.50 | - | 90.00 | - | - | 0 | 0 | - | 87.50 | - | 90.00 | - | - | 0 | - | -0.11% |
| 2025-05-09 | 0 | 87.60 | - | 90.00 | 87.95 | 87.95 | 200 | 17,590 | 87.950 | 87.60 | - | 90.00 | 87.95 | 87.95 | 200 | 87.950 | 0.92% |
| 2025-05-08 | 0 | 86.80 | - | 90.00 | 86.75 | 86.75 | 200 | 17,350 | 86.750 | 86.80 | - | 90.00 | 86.75 | 86.75 | 200 | 86.750 | 0.06% |
| 2025-05-07 | 0 | 86.75 | - | 90.00 | - | - | 0 | 0 | - | 86.75 | - | 90.00 | - | - | 0 | - | 1.76% |
| 2025-05-06 | 0 | 85.25 | - | 90.00 | - | - | 0 | 0 | - | 85.25 | - | 90.00 | - | - | 0 | - | -1.45% |
| 2025-05-02 | 0 | 86.50 | 86.45 | 86.75 | - | - | 0 | 0 | - | 86.50 | 86.45 | 86.75 | - | - | 0 | - | 0.46% |
| 2025-04-30 | 0 | 86.10 | - | - | - | - | 0 | 0 | - | 86.10 | - | - | - | - | 0 | - | 1.06% |
| 2025-04-29 | 0 | 85.20 | - | - | - | - | 0 | 0 | - | 85.20 | - | - | - | - | 0 | - | -1.10% |
| 2025-04-28 | 0 | 86.15 | 85.45 | 86.70 | - | - | 0 | 0 | - | 86.15 | 85.45 | 86.70 | - | - | 0 | - | -0.58% |
| 2025-04-25 | 0 | 86.65 | - | - | 86.60 | 86.60 | 200 | 17,320 | 86.600 | 86.65 | - | - | 86.60 | 86.60 | 200 | 86.600 | 1.23% |
| 2025-04-24 | 0 | 85.60 | - | - | - | - | 0 | 0 | - | 85.60 | - | - | - | - | 0 | - | -1.21% |
| 2025-04-23 | 0 | 86.65 | - | - | 86.75 | 86.75 | 1,000 | 86,750 | 86.750 | 86.65 | - | - | 86.75 | 86.75 | 1,000 | 86.750 | 2.42% |
| 2025-04-22 | 0 | 84.60 | - | - | - | - | 0 | 0 | - | 84.60 | - | - | - | - | 0 | - | 0.12% |
| 2025-04-17 | 0 | 84.50 | - | - | - | - | 0 | 0 | - | 84.50 | - | - | - | - | 0 | - | 2.24% |
| 2025-04-16 | 0 | 82.65 | - | - | - | - | 0 | 0 | - | 82.65 | - | - | - | - | 0 | - | -0.54% |
| 2025-04-15 | 0 | 83.10 | 82.20 | - | 83.05 | 83.20 | 12,000 | 997,390 | 83.116 | 83.10 | 82.20 | - | 83.05 | 83.20 | 12,000 | 83.116 | 3.04% |
| 2025-04-14 | 0 | 80.65 | 80.50 | - | 80.25 | 81.00 | 2,000 | 161,350 | 80.675 | 80.65 | 80.50 | - | 80.25 | 81.00 | 2,000 | 80.675 | 1.57% |
| 2025-04-11 | 0 | 79.40 | - | - | 78.05 | 79.00 | 22,400 | 1,757,520 | 78.461 | 79.40 | - | - | 78.05 | 79.00 | 22,400 | 78.461 | 3.05% |
| 2025-04-10 | 0 | 77.05 | - | - | - | - | 0 | 0 | - | 77.05 | - | - | - | - | 0 | - | 0.85% |
| 2025-04-09 | 0 | 76.40 | - | - | 72.50 | 74.60 | 50,400 | 3,755,070 | 74.505 | 76.40 | - | - | 72.50 | 74.60 | 50,400 | 74.505 | 4.66% |
| 2025-04-08 | 0 | 73.00 | 70.90 | - | 73.05 | 73.05 | 800 | 58,440 | 73.050 | 73.00 | 70.90 | - | 73.05 | 73.05 | 800 | 73.050 | 2.82% |
| 2025-04-07 | 0 | 71.00 | - | - | 71.40 | 74.00 | 58,800 | 4,233,470 | 71.998 | 71.00 | - | - | 71.40 | 74.00 | 58,800 | 71.998 | -11.64% |
| 2025-04-03 | 0 | 80.35 | 79.20 | - | 79.15 | 80.45 | 2,800 | 222,660 | 79.521 | 80.35 | 79.20 | - | 79.15 | 80.45 | 2,800 | 79.521 | -0.12% |
| 2025-04-02 | 0 | 80.45 | 79.30 | - | 80.30 | 80.30 | 1,000 | 80,300 | 80.300 | 80.45 | 79.30 | - | 80.30 | 80.30 | 1,000 | 80.300 | -0.25% |
| 2025-04-01 | 0 | 80.65 | 79.80 | - | 80.30 | 80.35 | 2,400 | 192,730 | 80.304 | 80.65 | 79.80 | - | 80.30 | 80.35 | 2,400 | 80.304 | 1.13% |
| 2025-03-31 | 0 | 79.75 | 79.00 | - | 79.75 | 80.60 | 3,000 | 240,950 | 80.317 | 79.75 | 79.00 | - | 79.75 | 80.60 | 3,000 | 80.317 | -3.51% |
| 2025-03-28 | 0 | 82.65 | - | - | 83.70 | 84.25 | 1,400 | 117,290 | 83.779 | 82.65 | - | - | 83.70 | 84.25 | 1,400 | 83.779 | -1.49% |
| 2025-03-27 | 0 | 83.90 | - | - | 83.90 | 83.90 | 600 | 50,340 | 83.900 | 83.90 | - | - | 83.90 | 83.90 | 600 | 83.900 | 2.07% |
| 2025-03-26 | 0 | 82.20 | 80.00 | - | 81.30 | 81.30 | 1,000 | 81,300 | 81.300 | 82.20 | 80.00 | - | 81.30 | 81.30 | 1,000 | 81.300 | 0.74% |
| 2025-03-25 | 0 | 81.60 | 80.80 | - | 80.80 | 83.05 | 10,000 | 820,260 | 82.026 | 81.60 | 80.80 | - | 80.80 | 83.05 | 10,000 | 82.026 | -2.10% |
| 2025-03-24 | 0 | 83.35 | 80.00 | - | 81.40 | 83.40 | 10,600 | 874,710 | 82.520 | 83.35 | 80.00 | - | 81.40 | 83.40 | 10,600 | 82.520 | 0.24% |
| 2025-03-21 | 0 | 83.15 | - | - | 83.35 | 83.60 | 2,000 | 166,950 | 83.475 | 83.15 | - | - | 83.35 | 83.60 | 2,000 | 83.475 | -4.43% |
| 2025-03-20 | 0 | 87.00 | - | - | 87.00 | 89.75 | 2,400 | 212,270 | 88.446 | 87.00 | - | - | 87.00 | 89.75 | 2,400 | 88.446 | -4.29% |
| 2025-03-19 | 0 | 90.90 | 90.55 | - | 90.90 | 95.40 | 6,600 | 614,850 | 93.159 | 90.90 | 90.55 | - | 90.90 | 95.40 | 6,600 | 93.159 | -3.91% |
| 2025-03-18 | 0 | 94.60 | - | - | - | - | 0 | 0 | - | 94.60 | - | - | - | - | 0 | - | 2.49% |
| 2025-03-17 | 0 | 92.30 | - | - | 91.65 | 93.25 | 5,200 | 484,260 | 93.127 | 92.30 | - | - | 91.65 | 93.25 | 5,200 | 93.127 | -0.65% |
| 2025-03-14 | 0 | 92.90 | - | - | 90.45 | 91.25 | 3,000 | 272,110 | 90.703 | 92.90 | - | - | 90.45 | 91.25 | 3,000 | 90.703 | 5.15% |
| 2025-03-13 | 0 | 88.35 | 88.00 | - | 87.55 | 89.40 | 3,400 | 299,940 | 88.218 | 88.35 | 88.00 | - | 87.55 | 89.40 | 3,400 | 88.218 | -3.44% |
| 2025-03-12 | 0 | 91.50 | - | - | 90.60 | 93.75 | 2,900 | 266,925 | 92.043 | 91.50 | - | - | 90.60 | 93.75 | 2,900 | 92.043 | 0.38% |
| 2025-03-11 | 0 | 91.15 | 89.05 | - | 89.10 | 89.10 | 200 | 17,820 | 89.100 | 91.15 | 89.05 | - | 89.10 | 89.10 | 200 | 89.100 | 1.39% |
| 2025-03-10 | 0 | 89.90 | 89.55 | - | 89.65 | 90.60 | 2,000 | 180,110 | 90.055 | 89.90 | 89.55 | - | 89.65 | 90.60 | 2,000 | 90.055 | -1.59% |
| 2025-03-07 | 0 | 91.35 | 87.00 | - | 92.15 | 93.95 | 400 | 37,220 | 93.050 | 91.35 | 87.00 | - | 92.15 | 93.95 | 400 | 93.050 | 3.22% |
| 2025-03-06 | 0 | 88.50 | - | - | 86.80 | 88.05 | 7,400 | 646,510 | 87.366 | 88.50 | - | - | 86.80 | 88.05 | 7,400 | 87.366 | 2.85% |
| 2025-03-05 | 0 | 86.05 | 85.90 | 86.80 | 85.90 | 85.90 | 200 | 17,180 | 85.900 | 86.05 | 85.90 | 86.80 | 85.90 | 85.90 | 200 | 85.900 | 1.77% |
| 2025-03-04 | 0 | 84.55 | - | - | 82.30 | 84.65 | 10,200 | 852,630 | 83.591 | 84.55 | - | - | 82.30 | 84.65 | 10,200 | 83.591 | -0.12% |
| 2025-03-03 | 0 | 84.65 | - | 86.80 | 81.35 | 86.50 | 2,800 | 237,860 | 84.950 | 84.65 | - | 86.80 | 81.35 | 86.50 | 2,800 | 84.950 | 3.87% |
| 2025-02-28 | 0 | 81.50 | - | 86.00 | 81.50 | 84.80 | 800 | 66,520 | 83.150 | 81.50 | - | 86.00 | 81.50 | 84.80 | 800 | 83.150 | -1.75% |
| 2025-02-27 | 0 | 82.95 | 82.00 | - | 83.00 | 84.35 | 600 | 50,340 | 83.900 | 82.95 | 82.00 | - | 83.00 | 84.35 | 600 | 83.900 | 3.24% |
| 2025-02-26 | 0 | 80.35 | - | - | 80.45 | 81.60 | 2,400 | 195,590 | 81.496 | 80.35 | - | - | 80.45 | 81.60 | 2,400 | 81.496 | 0.75% |
| 2025-02-25 | 0 | 79.75 | - | - | - | - | 0 | 0 | - | 79.75 | - | - | - | - | 0 | - | -1.12% |
| 2025-02-24 | 0 | 80.65 | 77.00 | - | 77.00 | 80.75 | 3,000 | 239,440 | 79.813 | 80.65 | 77.00 | - | 77.00 | 80.75 | 3,000 | 79.813 | 4.06% |
| 2025-02-21 | 0 | 77.50 | 77.50 | - | 76.80 | 77.65 | 2,400 | 185,850 | 77.438 | 77.50 | 77.50 | - | 76.80 | 77.65 | 2,400 | 77.438 | 0.19% |
| 2025-02-20 | 0 | 77.35 | - | - | - | - | 0 | 0 | - | 77.35 | - | - | - | - | 0 | - | -1.84% |
| 2025-02-19 | 0 | 78.80 | 78.60 | - | 78.60 | 79.40 | 800 | 63,100 | 78.875 | 78.80 | 78.60 | - | 78.60 | 79.40 | 800 | 78.875 | -0.57% |
| 2025-02-18 | 0 | 79.25 | - | - | 78.85 | 79.00 | 3,000 | 236,760 | 78.920 | 79.25 | - | - | 78.85 | 79.00 | 3,000 | 78.920 | -0.25% |
| 2025-02-17 | 0 | 79.45 | - | - | - | - | 0 | 0 | - | 79.45 | - | - | - | - | 0 | - | -3.29% |
| 2025-02-14 | 0 | 82.15 | - | 82.70 | 82.15 | 82.30 | 1,600 | 131,590 | 82.244 | 82.15 | - | 82.70 | 82.15 | 82.30 | 1,600 | 82.244 | 3.66% |
| 2025-02-13 | 0 | 79.25 | - | - | 81.65 | 81.65 | 1,800 | 146,970 | 81.650 | 79.25 | - | - | 81.65 | 81.65 | 1,800 | 81.650 | 0.96% |
| 2025-02-12 | 0 | 78.50 | 78.45 | - | 78.50 | 79.45 | 7,200 | 569,170 | 79.051 | 78.50 | 78.45 | - | 78.50 | 79.45 | 7,200 | 79.051 | -2.00% |
| 2025-02-11 | 0 | 80.10 | - | - | 79.95 | 79.95 | 1,000 | 79,950 | 79.950 | 80.10 | - | - | 79.95 | 79.95 | 1,000 | 79.950 | -1.48% |
| 2025-02-10 | 0 | 81.30 | - | - | - | - | 0 | 0 | - | 81.30 | - | - | - | - | 0 | - | 0.87% |
| 2025-02-07 | 0 | 80.60 | - | - | 80.80 | 80.80 | 200 | 16,160 | 80.800 | 80.60 | - | - | 80.80 | 80.80 | 200 | 80.800 | 2.87% |
| 2025-02-06 | 0 | 78.35 | - | 80.80 | - | - | 0 | 0 | - | 78.35 | - | 80.80 | - | - | 0 | - | 1.89% |
| 2025-02-05 | 0 | 76.90 | - | 80.80 | - | - | 0 | 0 | - | 76.90 | - | 80.80 | - | - | 0 | - | -3.57% |
| 2025-02-04 | 0 | 79.75 | - | 80.80 | - | - | 0 | 0 | - | 79.75 | - | 80.80 | - | - | 0 | - | 3.17% |
| 2025-02-03 | 0 | 77.30 | - | 80.80 | - | - | 0 | 0 | - | 77.30 | - | 80.80 | - | - | 0 | - | 0.45% |
| 2025-01-28 | 0 | 76.95 | 76.85 | 77.30 | - | - | 0 | 0 | - | 76.95 | 76.85 | 77.30 | - | - | 0 | - | 0.52% |
| 2025-01-27 | 0 | 76.55 | - | - | 76.30 | 76.55 | 1,400 | 107,070 | 76.479 | 76.55 | - | - | 76.30 | 76.55 | 1,400 | 76.479 | 0.79% |
| 2025-01-24 | 0 | 75.95 | - | - | 76.80 | 76.80 | 1,800 | 138,240 | 76.800 | 75.95 | - | - | 76.80 | 76.80 | 1,800 | 76.800 | 3.33% |
| 2025-01-23 | 0 | 73.50 | 72.00 | - | 73.20 | 73.20 | 1,800 | 131,760 | 73.200 | 73.50 | 72.00 | - | 73.20 | 73.20 | 1,800 | 73.200 | -2.71% |
| 2025-01-22 | 0 | 75.55 | - | - | 75.80 | 75.80 | 200 | 15,160 | 75.800 | 75.55 | - | - | 75.80 | 75.80 | 200 | 75.800 | -0.98% |
| 2025-01-21 | 0 | 76.30 | - | - | - | - | 0 | 0 | - | 76.30 | - | - | - | - | 0 | - | 0.26% |
| 2025-01-20 | 0 | 76.10 | - | - | - | - | 0 | 0 | - | 76.10 | - | - | - | - | 0 | - | 3.12% |
| 2025-01-17 | 0 | 73.80 | 72.60 | - | - | - | 0 | 0 | - | 73.80 | 72.60 | - | - | - | 0 | - | -0.67% |
| 2025-01-16 | 0 | 74.30 | - | - | - | - | 0 | 0 | - | 74.30 | - | - | - | - | 0 | - | 0.54% |
| 2025-01-15 | 0 | 73.90 | - | - | - | - | 0 | 0 | - | 73.90 | - | - | - | - | 0 | - | -0.14% |
| 2025-01-14 | 0 | 74.00 | 74.00 | - | - | - | 0 | 0 | - | 74.00 | 74.00 | - | - | - | 0 | - | 0.27% |
| 2025-01-13 | 0 | 73.80 | - | - | - | - | 0 | 0 | - | 73.80 | - | - | - | - | 0 | - | -0.34% |
| 2025-01-10 | 0 | 74.05 | - | - | - | - | 0 | 0 | - | 74.05 | - | - | - | - | 0 | - | -0.67% |
| 2025-01-09 | 0 | 74.55 | - | - | 73.90 | 75.00 | 4,600 | 344,020 | 74.787 | 74.55 | - | - | 73.90 | 75.00 | 4,600 | 74.787 | 4.78% |
| 2025-01-08 | 0 | 71.15 | - | - | 72.60 | 72.60 | 200 | 14,520 | 72.600 | 71.15 | - | - | 72.60 | 72.60 | 200 | 72.600 | -1.52% |
| 2025-01-07 | 0 | 72.25 | 70.60 | - | - | - | 0 | 0 | - | 72.25 | 70.60 | - | - | - | 0 | - | 1.76% |
| 2025-01-06 | 0 | 71.00 | 70.25 | - | 70.50 | 70.50 | 200 | 14,100 | 70.500 | 71.00 | 70.25 | - | 70.50 | 70.50 | 200 | 70.500 | -0.77% |
| 2025-01-03 | 0 | 71.55 | 70.50 | - | 71.50 | 71.65 | 4,000 | 286,290 | 71.573 | 71.55 | 70.50 | - | 71.50 | 71.65 | 4,000 | 71.573 | -0.21% |
| 2025-01-02 | 0 | 71.70 | 70.50 | - | 71.70 | 72.35 | 4,200 | 302,650 | 72.060 | 71.70 | 70.50 | - | 71.70 | 72.35 | 4,200 | 72.060 | -2.85% |
| 2024-12-31 | 0 | 73.80 | 73.15 | 74.20 | 74.05 | 74.05 | 1,000 | 74,050 | 74.050 | 73.80 | 73.15 | 74.20 | 74.05 | 74.05 | 1,000 | 74.050 | 0.34% |
| 2024-12-30 | 0 | 73.55 | 70.50 | - | 73.40 | 73.40 | 600 | 44,040 | 73.400 | 73.55 | 70.50 | - | 73.40 | 73.40 | 600 | 73.400 | -2.45% |
| 2024-12-27 | 0 | 75.40 | 70.50 | - | - | - | 0 | 0 | - | 75.40 | 70.50 | - | - | - | 0 | - | -0.59% |
| 2024-12-24 | 0 | 75.85 | 75.75 | 76.20 | - | - | 0 | 0 | - | 75.85 | 75.75 | 76.20 | - | - | 0 | - | 0.60% |
| 2024-12-23 | 0 | 75.40 | 70.50 | - | 75.40 | 75.60 | 1,265 | 95,388 | 75.406 | 75.40 | 70.50 | - | 75.40 | 75.60 | 1,265 | 75.406 | -0.33% |
| 2024-12-20 | 0 | 75.65 | 74.30 | - | - | - | 0 | 0 | - | 75.65 | 74.30 | - | - | - | 0 | - | 1.68% |
| 2024-12-19 | 0 | 74.40 | - | - | 74.45 | 74.45 | 1,400 | 104,230 | 74.450 | 74.40 | - | - | 74.45 | 74.45 | 1,400 | 74.450 | 0.20% |
| 2024-12-18 | 0 | 74.25 | - | - | 74.80 | 74.80 | 800 | 59,840 | 74.800 | 74.25 | - | - | 74.80 | 74.80 | 800 | 74.800 | -2.17% |
| 2024-12-17 | 0 | 75.90 | - | - | 75.00 | 77.25 | 5,800 | 444,500 | 76.638 | 75.90 | - | - | 75.00 | 77.25 | 5,800 | 76.638 | -0.52% |
| 2024-12-16 | 0 | 76.30 | 75.00 | - | - | - | 0 | 0 | - | 76.30 | 75.00 | - | - | - | 0 | - | -0.26% |
| 2024-12-13 | 0 | 76.50 | - | - | 76.50 | 76.50 | 1,000 | 76,500 | 76.500 | 76.50 | - | - | 76.50 | 76.50 | 1,000 | 76.500 | -3.10% |
| 2024-12-12 | 0 | 78.95 | - | - | - | - | 0 | 0 | - | 78.95 | - | - | - | - | 0 | - | 2.27% |
| 2024-12-11 | 0 | 77.20 | - | - | 77.05 | 77.05 | 1,000 | 77,050 | 77.050 | 77.20 | - | - | 77.05 | 77.05 | 1,000 | 77.050 | -0.45% |
| 2024-12-10 | 0 | 77.55 | - | - | 80.00 | 80.00 | 200 | 16,000 | 80.000 | 77.55 | - | - | 80.00 | 80.00 | 200 | 80.000 | -1.65% |
| 2024-12-09 | 0 | 78.85 | - | - | 75.00 | 78.85 | 4,400 | 340,720 | 77.436 | 78.85 | - | - | 75.00 | 78.85 | 4,400 | 77.436 | 5.98% |
| 2024-12-06 | 0 | 74.40 | - | 75.00 | 72.10 | 73.85 | 800 | 58,730 | 73.413 | 74.40 | - | 75.00 | 72.10 | 73.85 | 800 | 73.413 | 3.19% |
| 2024-12-05 | 0 | 72.10 | - | - | - | - | 0 | 0 | - | 72.10 | - | - | - | - | 0 | - | -0.96% |
| 2024-12-04 | 0 | 72.80 | - | - | - | - | 0 | 0 | - | 72.80 | - | - | - | - | 0 | - | 0.21% |
| 2024-12-03 | 0 | 72.65 | - | - | - | - | 0 | 0 | - | 72.65 | - | - | - | - | 0 | - | -0.48% |
| 2024-12-02 | 0 | 73.00 | - | - | - | - | 0 | 0 | - | 73.00 | - | - | - | - | 0 | - | 2.60% |
| 2024-11-29 | 0 | 71.15 | 70.20 | - | - | - | 0 | 0 | - | 71.15 | 70.20 | - | - | - | 0 | - | 1.21% |
| 2024-11-28 | 0 | 70.30 | - | - | 69.00 | 69.70 | 1,400 | 96,880 | 69.200 | 70.30 | - | - | 69.00 | 69.70 | 1,400 | 69.200 | -3.83% |
| 2024-11-27 | 0 | 73.10 | - | - | 70.00 | 70.00 | 400 | 28,000 | 70.000 | 73.10 | - | - | 70.00 | 70.00 | 400 | 70.000 | 1.67% |
| 2024-11-26 | 0 | 71.90 | 70.00 | - | 71.75 | 71.75 | 1,800 | 129,150 | 71.750 | 71.90 | 70.00 | - | 71.75 | 71.75 | 1,800 | 71.750 | 0.42% |
| 2024-11-25 | 0 | 71.60 | 70.00 | - | 71.70 | 72.05 | 5,600 | 402,150 | 71.813 | 71.60 | 70.00 | - | 71.70 | 72.05 | 5,600 | 71.813 | -1.98% |
| 2024-11-22 | 0 | 73.05 | 70.00 | - | 73.35 | 74.00 | 1,200 | 88,670 | 73.892 | 73.05 | 70.00 | - | 73.35 | 74.00 | 1,200 | 73.892 | -1.35% |
| 2024-11-21 | 0 | 74.05 | 70.00 | - | 73.75 | 73.75 | 200 | 14,750 | 73.750 | 74.05 | 70.00 | - | 73.75 | 73.75 | 200 | 73.750 | -1.40% |
| 2024-11-20 | 0 | 75.10 | 70.00 | - | - | - | 0 | 0 | - | 75.10 | 70.00 | - | - | - | 0 | - | 0.33% |
| 2024-11-19 | 0 | 74.85 | 70.00 | - | - | - | 0 | 0 | - | 74.85 | 70.00 | - | - | - | 0 | - | 0.88% |
| 2024-11-18 | 0 | 74.20 | 70.00 | - | 74.15 | 74.45 | 3,000 | 222,750 | 74.250 | 74.20 | 70.00 | - | 74.15 | 74.45 | 3,000 | 74.250 | -0.67% |
| 2024-11-15 | 0 | 74.70 | - | - | - | - | 0 | 0 | - | 74.70 | - | - | - | - | 0 | - | -1.32% |
| 2024-11-14 | 0 | 75.70 | - | - | - | - | 0 | 0 | - | 75.70 | - | - | - | - | 0 | - | -2.07% |
| 2024-11-13 | 0 | 77.30 | - | - | - | - | 0 | 0 | - | 77.30 | - | - | - | - | 0 | - | -1.34% |
| 2024-11-12 | 0 | 78.35 | 78.00 | - | 78.75 | 79.60 | 5,400 | 427,990 | 79.257 | 78.35 | 78.00 | - | 78.75 | 79.60 | 5,400 | 79.257 | -3.92% |
| 2024-11-11 | 0 | 81.55 | 80.50 | - | 80.40 | 80.45 | 4,000 | 321,700 | 80.425 | 81.55 | 80.50 | - | 80.40 | 80.45 | 4,000 | 80.425 | -1.21% |
| 2024-11-08 | 0 | 82.55 | - | - | 82.95 | 83.50 | 4,600 | 383,880 | 83.452 | 82.55 | - | - | 82.95 | 83.50 | 4,600 | 83.452 | 0.49% |
| 2024-11-07 | 0 | 82.15 | - | - | - | - | 0 | 0 | - | 82.15 | - | - | - | - | 0 | - | 4.05% |
| 2024-11-06 | 0 | 78.95 | - | - | 78.30 | 78.30 | 2,200 | 172,260 | 78.300 | 78.95 | - | - | 78.30 | 78.30 | 2,200 | 78.300 | -1.37% |
| 2024-11-05 | 0 | 80.05 | - | 80.20 | 79.90 | 79.90 | 800 | 63,920 | 79.900 | 80.05 | - | 80.20 | 79.90 | 79.90 | 800 | 79.900 | 3.76% |
| 2024-11-04 | 0 | 77.15 | - | - | - | - | 0 | 0 | - | 77.15 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-01 | 0 | 77.15 | - | - | - | - | 0 | 0 | - | 77.15 | - | - | - | - | 0 | - | 1.38% |
| 2024-10-31 | 0 | 76.10 | - | - | - | - | 0 | 0 | - | 76.10 | - | - | - | - | 0 | - | -1.04% |
| 2024-10-30 | 0 | 76.90 | - | - | - | - | 0 | 0 | - | 76.90 | - | - | - | - | 0 | - | -3.81% |
| 2024-10-29 | 0 | 79.95 | - | - | - | - | 0 | 0 | - | 79.95 | - | - | - | - | 0 | - | -0.50% |
| 2024-10-28 | 0 | 80.35 | - | - | 80.35 | 80.35 | 200 | 16,070 | 80.350 | 80.35 | - | - | 80.35 | 80.35 | 200 | 80.350 | 1.01% |
| 2024-10-25 | 0 | 79.55 | - | - | - | - | 0 | 0 | - | 79.55 | - | - | - | - | 0 | - | 1.21% |
| 2024-10-24 | 0 | 78.60 | - | - | - | - | 0 | 0 | - | 78.60 | - | - | - | - | 0 | - | -1.75% |
| 2024-10-23 | 0 | 80.00 | - | - | 80.90 | 80.90 | 1,600 | 129,440 | 80.900 | 80.00 | - | - | 80.90 | 80.90 | 1,600 | 80.900 | 0.13% |
| 2024-10-22 | 0 | 79.90 | 79.75 | 80.15 | 79.80 | 79.80 | 200 | 15,960 | 79.800 | 79.90 | 79.75 | 80.15 | 79.80 | 79.80 | 200 | 79.800 | 2.04% |
| 2024-10-21 | 0 | 78.30 | - | 80.25 | 77.65 | 79.35 | 4,800 | 379,160 | 78.992 | 78.30 | - | 80.25 | 77.65 | 79.35 | 4,800 | 78.992 | -2.06% |
| 2024-10-18 | 0 | 79.95 | 75.50 | - | 79.45 | 80.40 | 4,600 | 367,750 | 79.946 | 79.95 | 75.50 | - | 79.45 | 80.40 | 4,600 | 79.946 | 3.90% |
| 2024-10-17 | 0 | 76.95 | 76.50 | 77.40 | 77.20 | 79.85 | 2,000 | 156,040 | 78.020 | 76.95 | 76.50 | 77.40 | 77.20 | 79.85 | 2,000 | 78.020 | -3.09% |
| 2024-10-16 | 0 | 79.40 | 78.85 | - | 78.55 | 79.20 | 1,600 | 125,810 | 78.631 | 79.40 | 78.85 | - | 78.55 | 79.20 | 1,600 | 78.631 | -2.58% |
| 2024-10-15 | 0 | 81.50 | - | - | - | - | 0 | 0 | - | 81.50 | - | - | - | - | 0 | - | -1.81% |
| 2024-10-14 | 0 | 83.00 | 82.90 | 83.10 | 82.30 | 85.60 | 15,400 | 1,300,520 | 84.449 | 83.00 | 82.90 | 83.10 | 82.30 | 85.60 | 15,400 | 84.449 | -8.99% |
| 2024-10-10 | 0 | 91.20 | - | - | 88.45 | 92.70 | 4,600 | 417,320 | 90.722 | 91.20 | - | - | 88.45 | 92.70 | 4,600 | 90.722 | 5.74% |
| 2024-10-09 | 0 | 86.25 | - | - | 84.80 | 92.20 | 17,400 | 1,545,480 | 88.821 | 86.25 | - | - | 84.80 | 92.20 | 17,400 | 88.821 | -1.54% |
| 2024-10-08 | 0 | 87.60 | - | - | 85.20 | 93.75 | 30,400 | 2,734,030 | 89.935 | 87.60 | - | - | 85.20 | 93.75 | 30,400 | 89.935 | -9.69% |
| 2024-10-07 | 0 | 97.00 | 96.35 | 97.75 | 95.85 | 97.75 | 6,000 | 581,510 | 96.918 | 97.00 | 96.35 | 97.75 | 95.85 | 97.75 | 6,000 | 96.918 | 4.41% |
| 2024-10-04 | 0 | 92.90 | - | - | 92.35 | 93.15 | 3,800 | 352,050 | 92.645 | 92.90 | - | - | 92.35 | 93.15 | 3,800 | 92.645 | 3.45% |
| 2024-10-03 | 0 | 89.80 | - | - | 88.15 | 90.60 | 10,200 | 914,780 | 89.684 | 89.80 | - | - | 88.15 | 90.60 | 10,200 | 89.684 | -2.29% |
| 2024-10-02 | 0 | 91.90 | - | - | 88.00 | 94.00 | 21,800 | 1,985,620 | 91.084 | 91.90 | - | - | 88.00 | 94.00 | 21,800 | 91.083 | 8.05% |
| 2024-09-30 | 0 | 85.05 | 84.90 | 85.30 | 83.60 | 87.00 | 22,200 | 1,894,120 | 85.321 | 85.05 | 84.90 | 85.30 | 83.60 | 87.00 | 22,200 | 85.321 | 3.85% |
| 2024-09-27 | 0 | 81.90 | 81.75 | 83.00 | 80.60 | 83.00 | 19,000 | 1,555,650 | 81.876 | 81.90 | 81.75 | 83.00 | 80.60 | 83.00 | 19,000 | 81.876 | 4.73% |
| 2024-09-26 | 0 | 78.20 | - | - | 72.20 | 78.40 | 32,000 | 2,431,080 | 75.971 | 78.20 | - | - | 72.20 | 78.40 | 32,000 | 75.971 | 13.99% |
| 2024-09-25 | 0 | 68.60 | - | 71.60 | 68.65 | 72.10 | 18,200 | 1,276,970 | 70.163 | 68.60 | - | 71.60 | 68.65 | 72.10 | 18,200 | 70.163 | -2.28% |
| 2024-09-24 | 0 | 70.20 | - | 71.00 | 69.20 | 70.20 | 25,000 | 1,743,570 | 69.743 | 70.20 | - | 71.00 | 69.20 | 70.20 | 25,000 | 69.743 | 5.48% |
| 2024-09-23 | 0 | 66.55 | - | - | 68.00 | 68.00 | 20,000 | 1,360,000 | 68.000 | 66.55 | - | - | 68.00 | 68.00 | 20,000 | 68.000 | -1.26% |
| 2024-09-20 | 0 | 67.40 | - | - | 67.30 | 67.55 | 8,600 | 579,680 | 67.405 | 67.40 | - | - | 67.30 | 67.55 | 8,600 | 67.405 | 2.98% |
| 2024-09-19 | 0 | 65.45 | 65.40 | - | - | - | 0 | 0 | - | 65.45 | 65.40 | - | - | - | 0 | - | 2.35% |
| 2024-09-17 | 0 | 63.95 | - | - | - | - | 0 | 0 | - | 63.95 | - | - | - | - | 0 | - | 1.43% |
| 2024-09-16 | 0 | 63.05 | - | - | - | - | 0 | 0 | - | 63.05 | - | - | - | - | 0 | - | -1.10% |
| 2024-09-13 | 0 | 63.75 | - | - | 63.60 | 63.60 | 4,000 | 254,400 | 63.600 | 63.75 | - | - | 63.60 | 63.60 | 4,000 | 63.600 | 1.03% |
| 2024-09-12 | 0 | 63.10 | - | - | 64.40 | 64.40 | 1,800 | 115,920 | 64.400 | 63.10 | - | - | 64.40 | 64.40 | 1,800 | 64.400 | -1.41% |
| 2024-09-11 | 0 | 64.00 | - | - | 64.00 | 64.60 | 2,600 | 167,000 | 64.231 | 64.00 | - | - | 64.00 | 64.60 | 2,600 | 64.231 | -3.69% |
| 2024-09-10 | 0 | 66.45 | - | - | 66.30 | 67.20 | 6,200 | 414,300 | 66.823 | 66.45 | - | - | 66.30 | 67.20 | 6,200 | 66.823 | -1.77% |
| 2024-09-09 | 0 | 67.65 | 67.15 | 68.10 | 67.65 | 67.65 | 1,200 | 81,180 | 67.650 | 67.65 | 67.15 | 68.10 | 67.65 | 67.65 | 1,200 | 67.650 | 0.19% |
| 2024-09-05 | 0 | 68.60 | 68.10 | - | 68.00 | 68.00 | 4,000 | 272,000 | 68.000 | 67.52 | 67.03 | - | 66.93 | 66.93 | 4,064 | 66.933 | -0.07% |
| 2024-09-04 | 0 | 68.65 | - | - | - | - | 0 | 0 | - | 67.57 | - | - | - | - | 0 | - | -1.22% |
| 2024-09-03 | 0 | 69.50 | 68.05 | - | 69.50 | 69.50 | 1,400 | 97,300 | 69.500 | 68.41 | 66.98 | - | 68.41 | 68.41 | 1,422 | 68.409 | 0.87% |
| 2024-09-02 | 0 | 68.90 | - | - | 68.90 | 68.90 | 200 | 13,780 | 68.900 | 67.82 | - | - | 67.82 | 67.82 | 203 | 67.819 | -1.50% |
| 2024-08-30 | 0 | 69.95 | - | - | - | - | 0 | 0 | - | 68.85 | - | - | - | - | 0 | - | 0.58% |
| 2024-08-29 | 0 | 69.55 | 69.10 | 70.10 | 67.45 | 68.30 | 3,200 | 217,370 | 67.928 | 68.46 | 68.02 | 69.00 | 66.39 | 67.23 | 3,251 | 66.862 | 1.90% |
| 2024-08-28 | 0 | 68.25 | 64.50 | - | 68.00 | 71.00 | 5,000 | 347,030 | 69.406 | 67.18 | 63.49 | - | 66.93 | 69.89 | 5,080 | 68.317 | 4.04% |
| 2024-08-27 | 0 | 65.60 | - | - | 66.00 | 66.00 | 400 | 26,400 | 66.000 | 64.57 | - | - | 64.96 | 64.96 | 406 | 64.964 | 0.46% |
| 2024-08-26 | 0 | 65.30 | - | - | 65.30 | 65.30 | 800 | 52,240 | 65.300 | 64.28 | - | - | 64.28 | 64.28 | 813 | 64.275 | 3.24% |
| 2024-08-23 | 0 | 63.25 | - | - | 62.50 | 62.50 | 1,200 | 75,000 | 62.500 | 62.26 | - | - | 61.52 | 61.52 | 1,219 | 61.519 | 0.32% |
| 2024-08-22 | 0 | 63.05 | - | - | - | - | 0 | 0 | - | 62.06 | - | - | - | - | 0 | - | 2.44% |
| 2024-08-21 | 0 | 61.55 | - | - | - | - | 0 | 0 | - | 60.58 | - | - | - | - | 0 | - | 0.33% |
| 2024-08-20 | 0 | 61.35 | - | - | - | - | 0 | 0 | - | 60.39 | - | - | - | - | 0 | - | -1.45% |
| 2024-08-19 | 0 | 62.25 | - | - | - | - | 0 | 0 | - | 61.27 | - | - | - | - | 0 | - | -0.72% |
| 2024-08-16 | 0 | 62.70 | - | - | 62.70 | 62.80 | 4,400 | 276,100 | 62.750 | 61.72 | - | - | 61.72 | 61.81 | 4,470 | 61.765 | 3.64% |
| 2024-08-15 | 0 | 60.50 | - | - | 60.50 | 60.50 | 400 | 24,200 | 60.500 | 59.55 | - | - | 59.55 | 59.55 | 406 | 59.550 | -2.34% |
| 2024-08-14 | 0 | 61.95 | - | - | 62.15 | 62.15 | 600 | 37,290 | 62.150 | 60.98 | - | - | 61.17 | 61.17 | 610 | 61.175 | -1.35% |
| 2024-08-13 | 0 | 62.80 | - | - | - | - | 0 | 0 | - | 61.81 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-12 | 0 | 62.80 | - | - | 62.75 | 62.80 | 1,400 | 87,900 | 62.786 | 61.81 | - | - | 61.77 | 61.81 | 1,422 | 61.800 | -3.24% |
| 2024-08-09 | 0 | 64.90 | 64.00 | - | 65.50 | 65.50 | 400 | 26,200 | 65.500 | 63.88 | 63.00 | - | 64.47 | 64.47 | 406 | 64.472 | 2.53% |
| 2024-08-08 | 0 | 63.30 | 61.50 | - | - | - | 0 | 0 | - | 62.31 | 60.53 | - | - | - | 0 | - | -0.31% |
| 2024-08-07 | 0 | 63.50 | - | - | 62.60 | 63.50 | 1,000 | 62,960 | 62.960 | 62.50 | - | - | 61.62 | 62.50 | 1,016 | 61.972 | 1.36% |
| 2024-08-06 | 0 | 62.65 | - | - | - | - | 0 | 0 | - | 61.67 | - | - | - | - | 0 | - | 0.64% |
| 2024-08-05 | 0 | 62.25 | - | - | 61.80 | 62.35 | 2,400 | 149,420 | 62.258 | 61.27 | - | - | 60.83 | 61.37 | 2,438 | 61.281 | -1.03% |
| 2024-08-02 | 0 | 62.90 | - | - | 62.95 | 62.95 | 200 | 12,590 | 62.950 | 61.91 | - | - | 61.96 | 61.96 | 203 | 61.962 | -0.24% |
| 2024-08-01 | 0 | 63.05 | - | - | - | - | 0 | 0 | - | 62.06 | - | - | - | - | 0 | - | -2.63% |
| 2024-07-31 | 0 | 64.75 | - | - | 62.80 | 62.80 | 200 | 12,560 | 62.800 | 63.73 | - | - | 61.81 | 61.81 | 203 | 61.814 | 3.19% |
| 2024-07-30 | 0 | 62.75 | - | - | 62.65 | 64.05 | 5,000 | 317,230 | 63.446 | 61.77 | - | - | 61.67 | 63.04 | 5,080 | 62.450 | -3.39% |
| 2024-07-29 | 0 | 64.95 | 64.30 | - | - | - | 0 | 0 | - | 63.93 | 63.29 | - | - | - | 0 | - | 0.39% |
| 2024-07-26 | 0 | 64.70 | - | - | - | - | 0 | 0 | - | 63.68 | - | - | - | - | 0 | - | 0.39% |
| 2024-07-25 | 0 | 64.45 | 64.10 | - | - | - | 0 | 0 | - | 63.44 | 63.09 | - | - | - | 0 | - | -1.30% |
| 2024-07-24 | 0 | 65.30 | - | - | - | - | 0 | 0 | - | 64.28 | - | - | - | - | 0 | - | -0.61% |
| 2024-07-23 | 0 | 65.70 | - | - | 65.50 | 66.75 | 2,400 | 159,470 | 66.446 | 64.67 | - | - | 64.47 | 65.70 | 2,438 | 65.403 | -3.03% |
| 2024-07-22 | 0 | 67.75 | 66.00 | - | - | - | 0 | 0 | - | 66.69 | 64.96 | - | - | - | 0 | - | 0.22% |
| 2024-07-19 | 0 | 67.60 | 67.00 | - | 67.35 | 68.00 | 1,600 | 108,440 | 67.775 | 66.54 | 65.95 | - | 66.29 | 66.93 | 1,626 | 66.711 | -3.01% |
| 2024-07-18 | 0 | 69.70 | - | - | - | - | 0 | 0 | - | 68.61 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-17 | 0 | 69.70 | - | - | 68.50 | 69.85 | 2,600 | 180,530 | 69.435 | 68.61 | - | - | 67.42 | 68.75 | 2,641 | 68.345 | 1.31% |
| 2024-07-16 | 0 | 68.80 | 68.00 | - | 67.70 | 68.80 | 1,400 | 95,680 | 68.343 | 67.72 | 66.93 | - | 66.64 | 67.72 | 1,422 | 67.270 | -0.79% |
| 2024-07-15 | 0 | 69.35 | 69.10 | - | - | - | 0 | 0 | - | 68.26 | 68.02 | - | - | - | 0 | - | -2.32% |
| 2024-07-12 | 0 | 71.00 | - | - | 69.30 | 71.20 | 9,400 | 659,950 | 70.207 | 69.89 | - | - | 68.21 | 70.08 | 9,550 | 69.106 | 5.73% |
| 2024-07-11 | 0 | 67.15 | - | 67.50 | 64.55 | 67.25 | 7,000 | 460,940 | 65.849 | 66.10 | - | 66.44 | 63.54 | 66.19 | 7,112 | 64.815 | 4.35% |
| 2024-07-10 | 0 | 64.35 | - | - | 64.35 | 66.05 | 5,000 | 325,790 | 65.158 | 63.34 | - | - | 63.34 | 65.01 | 5,080 | 64.135 | -1.00% |
| 2024-07-09 | 0 | 65.00 | - | - | 64.00 | 65.40 | 7,200 | 466,490 | 64.790 | 63.98 | - | - | 63.00 | 64.37 | 7,315 | 63.773 | -2.33% |
| 2024-07-08 | 0 | 66.55 | - | - | 65.75 | 66.90 | 6,800 | 450,840 | 66.300 | 65.51 | - | - | 64.72 | 65.85 | 6,908 | 65.259 | 0.53% |
| 2024-07-05 | 0 | 66.20 | 67.00 | - | 65.90 | 66.50 | 1,800 | 118,740 | 65.967 | 65.16 | 65.95 | - | 64.87 | 65.46 | 1,829 | 64.931 | -1.56% |
| 2024-07-04 | 0 | 67.25 | 67.20 | - | 67.20 | 68.30 | 5,600 | 378,470 | 67.584 | 66.19 | 66.15 | - | 66.15 | 67.23 | 5,689 | 66.523 | -1.61% |
| 2024-07-03 | 0 | 68.35 | 67.00 | - | 67.60 | 67.60 | 400 | 27,040 | 67.600 | 67.28 | 65.95 | - | 66.54 | 66.54 | 406 | 66.539 | 0.29% |
| 2024-07-02 | 0 | 68.15 | 68.00 | - | 68.15 | 68.75 | 1,800 | 122,940 | 68.300 | 67.08 | 66.93 | - | 67.08 | 67.67 | 1,829 | 67.228 | -2.57% |
| 2024-06-28 | 0 | 69.95 | 68.15 | - | 70.00 | 70.70 | 3,600 | 253,220 | 70.339 | 68.85 | 67.08 | - | 68.90 | 69.59 | 3,657 | 69.235 | -1.48% |
| 2024-06-27 | 0 | 71.00 | 68.15 | 73.80 | 71.00 | 71.50 | 4,600 | 328,110 | 71.328 | 69.89 | 67.08 | 72.64 | 69.89 | 70.38 | 4,673 | 70.209 | -2.34% |
| 2024-06-26 | 0 | 72.70 | - | - | - | - | 0 | 0 | - | 71.56 | - | - | - | - | 0 | - | -0.82% |
| 2024-06-25 | 0 | 73.30 | - | - | 74.15 | 74.25 | 3,200 | 237,440 | 74.200 | 72.15 | - | - | 72.99 | 73.08 | 3,251 | 73.035 | -0.48% |
| 2024-06-24 | 0 | 73.65 | 71.50 | - | - | - | 0 | 0 | - | 72.49 | 70.38 | - | - | - | 0 | - | 0.82% |
| 2024-06-21 | 0 | 73.05 | 72.30 | 73.80 | 72.80 | 73.30 | 9,000 | 658,540 | 73.171 | 71.90 | 71.17 | 72.64 | 71.66 | 72.15 | 9,144 | 72.023 | -1.48% |
| 2024-06-20 | 0 | 74.15 | 73.00 | - | 74.10 | 77.05 | 11,600 | 875,760 | 75.497 | 72.99 | 71.85 | - | 72.94 | 75.84 | 11,785 | 74.312 | -3.26% |
| 2024-06-19 | 0 | 76.65 | 74.50 | - | 75.60 | 75.60 | 1,200 | 90,840 | 75.700 | 75.45 | 73.33 | - | 74.41 | 74.41 | 1,219 | 74.512 | 2.47% |
| 2024-06-18 | 0 | 74.80 | - | - | 74.55 | 74.55 | 400 | 29,820 | 74.550 | 73.63 | - | - | 73.38 | 73.38 | 406 | 73.380 | -0.53% |
| 2024-06-17 | 0 | 75.20 | 74.80 | - | 75.20 | 77.00 | 10,000 | 752,880 | 75.288 | 74.02 | 73.63 | - | 74.02 | 75.79 | 10,159 | 74.106 | -0.27% |
| 2024-06-14 | 0 | 75.40 | 75.20 | - | 74.75 | 74.75 | 400 | 29,900 | 74.750 | 74.22 | 74.02 | - | 73.58 | 73.58 | 406 | 73.577 | -1.11% |
| 2024-06-13 | 0 | 76.25 | 76.00 | - | 76.15 | 76.70 | 1,400 | 106,830 | 76.307 | 75.05 | 74.81 | - | 74.95 | 75.50 | 1,422 | 75.109 | -0.52% |
| 2024-06-12 | 0 | 76.65 | 75.75 | - | - | - | 0 | 0 | - | 75.45 | 74.56 | - | - | - | 0 | - | -3.22% |
| 2024-06-11 | 0 | 79.20 | - | - | 78.75 | 79.20 | 2,600 | 205,440 | 79.015 | 77.96 | - | - | 77.51 | 77.96 | 2,641 | 77.775 | -2.28% |
| 2024-06-07 | 0 | 81.05 | - | - | 81.05 | 81.20 | 2,400 | 194,850 | 81.188 | 79.78 | - | - | 79.78 | 79.93 | 2,438 | 79.913 | -0.12% |
| 2024-06-06 | 0 | 81.15 | - | 82.50 | - | - | 0 | 0 | - | 79.88 | - | 81.21 | - | - | 0 | - | -0.49% |
| 2024-06-05 | 0 | 81.55 | - | 82.50 | 81.60 | 81.60 | 200 | 16,320 | 81.600 | 80.27 | - | 81.21 | 80.32 | 80.32 | 203 | 80.319 | 0.31% |
| 2024-06-04 | 0 | 81.30 | - | 82.00 | 80.15 | 81.50 | 11,600 | 943,370 | 81.325 | 80.02 | - | 80.71 | 78.89 | 80.22 | 11,785 | 80.049 | 2.59% |
| 2024-06-03 | 0 | 79.25 | - | 81.00 | 79.45 | 80.00 | 4,000 | 318,520 | 79.630 | 78.01 | - | 79.73 | 78.20 | 78.74 | 4,064 | 78.380 | 2.92% |
| 2024-05-31 | 0 | 77.00 | - | 80.10 | 77.00 | 80.00 | 3,000 | 233,900 | 77.967 | 75.79 | - | 78.84 | 75.79 | 78.74 | 3,048 | 76.743 | -0.84% |
| 2024-05-30 | 0 | 77.65 | 77.00 | - | 77.65 | 81.00 | 6,000 | 476,210 | 79.368 | 76.43 | 75.79 | - | 76.43 | 79.73 | 6,096 | 78.123 | -3.30% |
| 2024-05-29 | 0 | 80.30 | 79.00 | - | 80.65 | 80.65 | 1,400 | 112,910 | 80.650 | 79.04 | 77.76 | - | 79.38 | 79.38 | 1,422 | 79.384 | -1.47% |
| 2024-05-28 | 0 | 81.50 | - | 82.80 | 81.25 | 82.30 | 12,200 | 1,003,030 | 82.216 | 80.22 | - | 81.50 | 79.97 | 81.01 | 12,395 | 80.925 | 0.37% |
| 2024-05-27 | 0 | 81.20 | - | 81.50 | 79.75 | 81.20 | 15,400 | 1,236,450 | 80.289 | 79.93 | - | 80.22 | 78.50 | 79.93 | 15,646 | 79.029 | 0.37% |
| 2024-05-24 | 0 | 80.90 | 79.80 | - | 81.20 | 81.20 | 200 | 16,240 | 81.200 | 79.63 | 78.55 | - | 79.93 | 79.93 | 203 | 79.926 | -0.12% |
| 2024-05-23 | 0 | 81.00 | - | - | 81.00 | 81.60 | 20,200 | 1,647,200 | 81.545 | 79.73 | - | - | 79.73 | 80.32 | 20,522 | 80.265 | -2.29% |
| 2024-05-22 | 0 | 82.90 | 82.00 | 84.00 | 82.70 | 83.30 | 12,800 | 1,064,560 | 83.169 | 81.60 | 80.71 | 82.68 | 81.40 | 81.99 | 13,004 | 81.863 | 1.59% |
| 2024-05-21 | 0 | 81.60 | 81.50 | - | 82.00 | 82.70 | 20,400 | 1,676,080 | 82.161 | 80.32 | 80.22 | - | 80.71 | 81.40 | 20,725 | 80.871 | -4.06% |
| 2024-05-20 | 0 | 85.05 | 83.20 | 85.60 | 84.00 | 85.10 | 20,600 | 1,741,400 | 84.534 | 83.72 | 81.89 | 84.26 | 82.68 | 83.76 | 20,928 | 83.207 | 2.90% |
| 2024-05-17 | 0 | 82.65 | 82.00 | 83.30 | 82.00 | 82.85 | 7,600 | 626,980 | 82.497 | 81.35 | 80.71 | 81.99 | 80.71 | 81.55 | 7,721 | 81.203 | -0.78% |
| 2024-05-16 | 0 | 83.30 | 81.80 | - | 82.35 | 83.00 | 10,200 | 840,100 | 82.363 | 81.99 | 80.52 | - | 81.06 | 81.70 | 10,363 | 81.070 | 0.12% |
| 2024-05-14 | 0 | 83.20 | - | - | 83.20 | 84.50 | 24,200 | 2,017,950 | 83.386 | 81.89 | - | - | 81.89 | 83.17 | 24,586 | 82.078 | -0.66% |
| 2024-05-13 | 0 | 83.75 | - | - | 84.00 | 84.00 | 10,000 | 840,000 | 84.000 | 82.44 | - | - | 82.68 | 82.68 | 10,159 | 82.682 | -0.37% |
| 2024-05-10 | 0 | 85.10 | - | - | 83.65 | 83.80 | 11,000 | 921,650 | 83.786 | 82.74 | - | - | 81.33 | 81.48 | 11,314 | 81.462 | 0.24% |
| 2024-05-09 | 0 | 84.90 | - | - | 84.70 | 84.70 | 800 | 67,760 | 84.700 | 82.54 | - | - | 82.35 | 82.35 | 823 | 82.350 | 0.24% |
| 2024-05-08 | 0 | 84.70 | - | - | 84.80 | 84.85 | 1,200 | 101,770 | 84.808 | 82.35 | - | - | 82.45 | 82.50 | 1,234 | 82.456 | -2.25% |
| 2024-05-07 | 0 | 86.65 | - | 87.00 | 86.40 | 86.55 | 3,400 | 293,910 | 86.444 | 84.25 | - | 84.59 | 84.00 | 84.15 | 3,497 | 84.046 | 0.99% |
| 2024-05-06 | 0 | 85.80 | 84.90 | - | 84.35 | 85.15 | 2,800 | 237,590 | 84.854 | 83.42 | 82.54 | - | 82.01 | 82.79 | 2,880 | 82.499 | -0.35% |
| 2024-05-03 | 0 | 86.10 | - | 87.00 | - | - | 0 | 0 | - | 83.71 | - | 84.59 | - | - | 0 | - | 2.56% |
| 2024-05-02 | 0 | 83.95 | 83.00 | 86.00 | - | - | 0 | 0 | - | 81.62 | 80.70 | 83.61 | - | - | 0 | - | 0.96% |
| 2024-04-30 | 0 | 83.15 | - | - | - | - | 0 | 0 | - | 80.84 | - | - | - | - | 0 | - | -0.06% |
| 2024-04-29 | 0 | 83.20 | - | 84.50 | 84.80 | 84.80 | 1,400 | 118,720 | 84.800 | 80.89 | - | 82.16 | 82.45 | 82.45 | 1,440 | 82.447 | -0.24% |
| 2024-04-26 | 0 | 83.40 | - | - | - | - | 0 | 0 | - | 81.09 | - | - | - | - | 0 | - | 0.91% |
| 2024-04-25 | 0 | 82.65 | - | - | 83.55 | 83.95 | 4,800 | 402,160 | 83.783 | 80.36 | - | - | 81.23 | 81.62 | 4,937 | 81.459 | -0.12% |
| 2024-04-24 | 0 | 82.75 | - | - | 82.50 | 82.70 | 1,400 | 115,720 | 82.657 | 80.45 | - | - | 80.21 | 80.41 | 1,440 | 80.364 | 2.54% |
| 2024-04-23 | 0 | 80.70 | - | 82.00 | - | - | 0 | 0 | - | 78.46 | - | 79.73 | - | - | 0 | - | 1.96% |
| 2024-04-22 | 0 | 79.15 | 78.60 | - | - | - | 0 | 0 | - | 76.95 | 76.42 | - | - | - | 0 | - | 1.93% |
| 2024-04-19 | 0 | 77.65 | - | - | 76.70 | 77.15 | 3,200 | 246,160 | 76.925 | 75.50 | - | - | 74.57 | 75.01 | 3,291 | 74.791 | -1.65% |
| 2024-04-18 | 0 | 78.95 | - | - | 78.50 | 78.95 | 1,800 | 142,020 | 78.900 | 76.76 | - | - | 76.32 | 76.76 | 1,851 | 76.711 | 4.85% |
| 2024-04-17 | 0 | 75.30 | - | - | - | - | 0 | 0 | - | 73.21 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-16 | 0 | 75.30 | 74.00 | - | - | - | 0 | 0 | - | 73.21 | 71.95 | - | - | - | 0 | - | -2.14% |
| 2024-04-15 | 0 | 76.95 | - | - | - | - | 0 | 0 | - | 74.82 | - | - | - | - | 0 | - | -2.10% |
| 2024-04-12 | 0 | 78.60 | 78.40 | - | 78.60 | 80.00 | 4,000 | 316,450 | 79.113 | 76.42 | 76.22 | - | 76.42 | 77.78 | 4,114 | 76.918 | -2.96% |
| 2024-04-11 | 0 | 81.00 | 79.40 | - | 81.00 | 81.00 | 400 | 32,400 | 81.000 | 78.75 | 77.20 | - | 78.75 | 78.75 | 411 | 78.753 | -1.22% |
| 2024-04-10 | 0 | 82.00 | - | - | 81.95 | 82.60 | 1,200 | 98,970 | 82.475 | 79.73 | - | - | 79.68 | 80.31 | 1,234 | 80.187 | 0.55% |
| 2024-04-09 | 0 | 81.55 | - | - | - | - | 0 | 0 | - | 79.29 | - | - | - | - | 0 | - | -0.37% |
| 2024-04-08 | 0 | 81.85 | - | - | - | - | 0 | 0 | - | 79.58 | - | - | - | - | 0 | - | -0.37% |
| 2024-04-05 | 0 | 82.15 | - | - | 82.00 | 82.00 | 200 | 16,400 | 82.000 | 79.87 | - | - | 79.73 | 79.73 | 206 | 79.725 | 1.99% |
| 2024-04-03 | 0 | 80.55 | - | - | - | - | 0 | 0 | - | 78.32 | - | - | - | - | 0 | - | -1.53% |
| 2024-04-02 | 0 | 81.80 | - | - | 80.85 | 82.30 | 8,800 | 714,420 | 81.184 | 79.53 | - | - | 78.61 | 80.02 | 9,051 | 78.932 | 6.10% |
| 2024-03-28 | 0 | 77.10 | - | - | - | - | 0 | 0 | - | 74.96 | - | - | - | - | 0 | - | 1.58% |
| 2024-03-27 | 0 | 75.90 | - | - | 75.40 | 75.40 | 400 | 30,160 | 75.400 | 73.79 | - | - | 73.31 | 73.31 | 411 | 73.308 | -1.75% |
| 2024-03-26 | 0 | 77.25 | 76.95 | - | 75.90 | 78.15 | 32,400 | 2,510,070 | 77.471 | 75.11 | 74.82 | - | 73.79 | 75.98 | 33,325 | 75.322 | 2.93% |
| 2024-03-25 | 0 | 75.05 | - | - | 75.15 | 75.20 | 9,000 | 676,780 | 75.198 | 72.97 | - | - | 73.07 | 73.11 | 9,257 | 73.112 | 1.49% |
| 2024-03-22 | 0 | 73.95 | - | - | 74.10 | 74.10 | 1,600 | 118,560 | 74.100 | 71.90 | - | - | 72.04 | 72.04 | 1,646 | 72.044 | -2.25% |
| 2024-03-21 | 0 | 75.65 | - | 77.50 | 74.50 | 75.55 | 3,000 | 225,260 | 75.087 | 73.55 | - | 75.35 | 72.43 | 73.45 | 3,086 | 73.004 | 3.35% |
| 2024-03-20 | 0 | 73.20 | - | 75.20 | 73.70 | 74.30 | 1,600 | 118,160 | 73.850 | 71.17 | - | 73.11 | 71.66 | 72.24 | 1,646 | 71.801 | 1.95% |
| 2024-03-19 | 0 | 71.80 | - | - | 71.20 | 71.40 | 10,800 | 770,760 | 71.367 | 69.81 | - | - | 69.22 | 69.42 | 11,108 | 69.387 | 0.21% |
| 2024-03-18 | 0 | 71.65 | 71.40 | - | 70.85 | 70.85 | 1,200 | 85,020 | 70.850 | 69.66 | 69.42 | - | 68.88 | 68.88 | 1,234 | 68.884 | -0.07% |
| 2024-03-15 | 0 | 71.70 | 71.50 | - | 71.40 | 71.70 | 13,000 | 931,500 | 71.654 | 69.71 | 69.52 | - | 69.42 | 69.71 | 13,371 | 69.666 | -1.38% |
| 2024-03-14 | 0 | 72.70 | 71.70 | 73.00 | - | - | 0 | 0 | - | 70.68 | 69.71 | 70.97 | - | - | 0 | - | -0.62% |
| 2024-03-13 | 0 | 73.15 | 71.70 | - | 73.30 | 73.30 | 1,800 | 131,940 | 73.300 | 71.12 | 69.71 | - | 71.27 | 71.27 | 1,851 | 71.266 | 0.21% |
| 2024-03-12 | 0 | 73.00 | 71.70 | - | 70.65 | 74.65 | 24,600 | 1,796,300 | 73.020 | 70.97 | 69.71 | - | 68.69 | 72.58 | 25,302 | 70.995 | 5.19% |
| 2024-03-11 | 0 | 69.40 | - | - | - | - | 0 | 0 | - | 67.47 | - | - | - | - | 0 | - | 1.02% |
| 2024-03-08 | 0 | 68.70 | - | - | 68.25 | 68.25 | 400 | 27,300 | 68.250 | 66.79 | - | - | 66.36 | 66.36 | 411 | 66.357 | 2.54% |
| 2024-03-07 | 0 | 67.00 | - | - | - | - | 0 | 0 | - | 65.14 | - | - | - | - | 0 | - | -3.25% |
| 2024-03-06 | 0 | 69.25 | - | - | - | - | 0 | 0 | - | 67.33 | - | - | - | - | 0 | - | 2.06% |
| 2024-03-05 | 0 | 67.85 | - | - | 68.40 | 68.40 | 10,000 | 684,000 | 68.400 | 65.97 | - | - | 66.50 | 66.50 | 10,285 | 66.502 | -2.44% |
| 2024-03-04 | 0 | 69.55 | - | - | 69.30 | 69.30 | 9,800 | 679,140 | 69.300 | 67.62 | - | - | 67.38 | 67.38 | 10,080 | 67.377 | -0.86% |
| 2024-03-01 | 0 | 70.15 | 69.80 | - | 69.35 | 69.35 | 400 | 27,740 | 69.350 | 68.20 | 67.86 | - | 67.43 | 67.43 | 411 | 67.426 | -0.99% |
| 2024-02-29 | 0 | 70.85 | - | - | - | - | 0 | 0 | - | 68.88 | - | - | - | - | 0 | - | 2.83% |
| 2024-02-28 | 0 | 68.90 | - | - | 70.00 | 70.75 | 1,000 | 70,320 | 70.320 | 66.99 | - | - | 68.06 | 68.79 | 1,029 | 68.369 | -4.57% |
| 2024-02-27 | 0 | 72.20 | 70.50 | - | 70.50 | 70.50 | 200 | 14,100 | 70.500 | 70.20 | 68.54 | - | 68.54 | 68.54 | 206 | 68.544 | 0.91% |
| 2024-02-26 | 0 | 71.55 | - | - | - | - | 0 | 0 | - | 69.56 | - | - | - | - | 0 | - | -1.99% |
| 2024-02-23 | 0 | 73.00 | - | - | 72.40 | 72.95 | 1,400 | 101,910 | 72.793 | 70.97 | - | - | 70.39 | 70.93 | 1,440 | 70.773 | 1.53% |
| 2024-02-22 | 0 | 71.90 | - | - | 72.05 | 72.05 | 200 | 14,410 | 72.050 | 69.91 | - | - | 70.05 | 70.05 | 206 | 70.051 | 1.05% |
| 2024-02-21 | 0 | 71.15 | - | - | 70.95 | 71.45 | 11,400 | 813,670 | 71.375 | 69.18 | - | - | 68.98 | 69.47 | 11,725 | 69.394 | 1.72% |
| 2024-02-20 | 0 | 69.95 | 68.00 | - | - | - | 0 | 0 | - | 68.01 | 66.11 | - | - | - | 0 | - | 0.00% |
| 2024-02-19 | 0 | 69.95 | 69.00 | - | - | - | 0 | 0 | - | 68.01 | 67.09 | - | - | - | 0 | - | -3.18% |
| 2024-02-16 | 0 | 72.25 | - | - | 72.00 | 72.00 | 200 | 14,400 | 72.000 | 70.25 | - | - | 70.00 | 70.00 | 206 | 70.003 | 6.09% |
| 2024-02-15 | 0 | 68.10 | - | - | - | - | 0 | 0 | - | 66.21 | - | - | - | - | 0 | - | 1.79% |
| 2024-02-14 | 0 | 66.90 | - | - | 65.70 | 65.70 | 400 | 26,280 | 65.700 | 65.04 | - | - | 63.88 | 63.88 | 411 | 63.877 | 2.53% |
| 2024-02-09 | 0 | 65.25 | - | 65.45 | - | - | 0 | 0 | - | 63.44 | - | 63.63 | - | - | 0 | - | 1.48% |
| 2024-02-08 | 0 | 64.30 | - | - | - | - | 0 | 0 | - | 62.52 | - | - | - | - | 0 | - | -0.62% |
| 2024-02-07 | 0 | 64.70 | - | - | 65.90 | 66.05 | 400 | 26,390 | 65.975 | 62.91 | - | - | 64.07 | 64.22 | 411 | 64.145 | -0.99% |
| 2024-02-06 | 0 | 65.35 | - | - | 65.30 | 65.35 | 8,000 | 522,700 | 65.338 | 63.54 | - | - | 63.49 | 63.54 | 8,228 | 63.525 | 4.48% |
| 2024-02-05 | 0 | 62.55 | - | - | 62.70 | 62.70 | 200 | 12,540 | 62.700 | 60.81 | - | - | 60.96 | 60.96 | 206 | 60.961 | 2.04% |
| 2024-02-02 | 0 | 61.30 | - | - | 62.00 | 62.70 | 4,000 | 249,460 | 62.365 | 59.60 | - | - | 60.28 | 60.96 | 4,114 | 60.635 | 2.25% |
| 2024-02-01 | 0 | 59.95 | 56.00 | - | 57.70 | 60.70 | 4,200 | 245,480 | 58.448 | 58.29 | 54.45 | - | 56.10 | 59.02 | 4,320 | 56.826 | -0.50% |
| 2024-01-31 | 0 | 60.25 | - | - | 60.55 | 62.95 | 3,000 | 184,060 | 61.353 | 58.58 | - | - | 58.87 | 61.20 | 3,086 | 59.651 | -5.04% |
| 2024-01-30 | 0 | 63.45 | - | - | 63.00 | 63.00 | 200 | 12,600 | 63.000 | 61.69 | - | - | 61.25 | 61.25 | 206 | 61.252 | -4.30% |
| 2024-01-29 | 0 | 66.30 | - | - | - | - | 0 | 0 | - | 64.46 | - | - | - | - | 0 | - | 2.95% |
| 2024-01-26 | 0 | 64.40 | - | - | 64.50 | 65.20 | 11,200 | 722,960 | 64.550 | 62.61 | - | - | 62.71 | 63.39 | 11,520 | 62.759 | -0.39% |
| 2024-01-25 | 0 | 64.65 | - | - | 64.00 | 64.00 | 200 | 12,800 | 64.000 | 62.86 | - | - | 62.22 | 62.22 | 206 | 62.224 | 1.17% |
| 2024-01-24 | 0 | 63.90 | - | - | 62.85 | 63.65 | 3,000 | 189,890 | 63.297 | 62.13 | - | - | 61.11 | 61.88 | 3,086 | 61.541 | 4.24% |
| 2024-01-23 | 0 | 61.30 | - | - | 61.55 | 61.55 | 1,800 | 110,790 | 61.550 | 59.60 | - | - | 59.84 | 59.84 | 1,851 | 59.842 | 4.16% |
| 2024-01-22 | 0 | 58.85 | 58.00 | - | 58.90 | 60.00 | 2,200 | 129,850 | 59.023 | 57.22 | 56.39 | - | 57.27 | 58.34 | 2,263 | 57.385 | -2.97% |
| 2024-01-19 | 0 | 60.65 | - | - | - | - | 0 | 0 | - | 58.97 | - | - | - | - | 0 | - | -1.46% |
| 2024-01-18 | 0 | 61.55 | - | - | 61.50 | 61.50 | 200 | 12,300 | 61.500 | 59.84 | - | - | 59.79 | 59.79 | 206 | 59.794 | -0.81% |
| 2024-01-17 | 0 | 62.05 | - | - | 62.30 | 63.80 | 400 | 25,220 | 63.050 | 60.33 | - | - | 60.57 | 62.03 | 411 | 61.301 | -5.84% |
| 2024-01-16 | 0 | 65.90 | - | - | - | - | 0 | 0 | - | 64.07 | - | - | - | - | 0 | - | -3.09% |
| 2024-01-15 | 0 | 68.00 | - | - | 68.00 | 68.00 | 1,000 | 68,000 | 68.000 | 66.11 | - | - | 66.11 | 66.11 | 1,029 | 66.113 | 0.52% |
| 2024-01-12 | 0 | 67.65 | - | - | - | - | 0 | 0 | - | 65.77 | - | - | - | - | 0 | - | 0.59% |
| 2024-01-11 | 0 | 67.25 | - | - | - | - | 0 | 0 | - | 65.38 | - | - | - | - | 0 | - | 2.83% |
| 2024-01-10 | 0 | 65.40 | 64.50 | - | - | - | 0 | 0 | - | 63.59 | 62.71 | - | - | - | 0 | - | 1.08% |
| 2024-01-09 | 0 | 64.70 | - | - | - | - | 0 | 0 | - | 62.91 | - | - | - | - | 0 | - | 1.17% |
| 2024-01-08 | 0 | 63.95 | 63.00 | - | 64.10 | 64.10 | 1,000 | 64,100 | 64.100 | 62.18 | 61.25 | - | 62.32 | 62.32 | 1,029 | 62.322 | -0.54% |
| 2024-01-05 | 0 | 64.30 | - | - | 65.00 | 65.05 | 1,400 | 91,020 | 65.014 | 62.52 | - | - | 63.20 | 63.25 | 1,440 | 63.211 | 0.16% |
| 2024-01-04 | 0 | 64.20 | 62.70 | - | 63.45 | 63.80 | 1,000 | 63,720 | 63.720 | 62.42 | 60.96 | - | 61.69 | 62.03 | 1,029 | 61.952 | -2.73% |
| 2024-01-03 | 0 | 66.00 | 65.50 | - | 65.85 | 65.85 | 200 | 13,170 | 65.850 | 64.17 | 63.68 | - | 64.02 | 64.02 | 206 | 64.023 | -1.64% |
| 2024-01-02 | 0 | 67.10 | - | - | - | - | 0 | 0 | - | 65.24 | - | - | - | - | 0 | - | -2.26% |
| 2023-12-29 | 0 | 68.65 | - | - | 68.20 | 68.20 | 200 | 13,640 | 68.200 | 66.75 | - | - | 66.31 | 66.31 | 206 | 66.308 | -0.87% |
| 2023-12-28 | 0 | 69.25 | - | - | - | - | 0 | 0 | - | 67.33 | - | - | - | - | 0 | - | 3.82% |
| 2023-12-27 | 0 | 66.70 | - | - | - | - | 0 | 0 | - | 64.85 | - | - | - | - | 0 | - | -1.48% |
| 2023-12-22 | 0 | 67.70 | - | - | - | - | 0 | 0 | - | 65.82 | - | - | - | - | 0 | - | -0.44% |
| 2023-12-21 | 0 | 68.00 | - | - | - | - | 0 | 0 | - | 66.11 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-20 | 0 | 68.00 | - | - | - | - | 0 | 0 | - | 66.11 | - | - | - | - | 0 | - | 1.27% |
| 2023-12-19 | 0 | 67.15 | - | - | 66.65 | 67.30 | 20,400 | 1,361,650 | 66.748 | 65.29 | - | - | 64.80 | 65.43 | 20,982 | 64.896 | 0.22% |
| 2023-12-18 | 0 | 67.00 | - | - | 67.00 | 67.00 | 1,000 | 67,000 | 67.000 | 65.14 | - | - | 65.14 | 65.14 | 1,029 | 65.141 | -2.05% |
| 2023-12-15 | 0 | 68.40 | 66.60 | - | - | - | 0 | 0 | - | 66.50 | 64.75 | - | - | - | 0 | - | 3.25% |
| 2023-12-14 | 0 | 66.25 | - | - | 66.50 | 69.00 | 400 | 27,100 | 67.750 | 64.41 | - | - | 64.66 | 67.09 | 411 | 65.870 | 0.08% |
| 2023-12-13 | 0 | 66.20 | - | - | - | - | 0 | 0 | - | 64.36 | - | - | - | - | 0 | - | -2.72% |
| 2023-12-12 | 0 | 68.05 | 68.00 | - | - | - | 0 | 0 | - | 66.16 | 66.11 | - | - | - | 0 | - | 1.49% |
| 2023-12-11 | 0 | 67.05 | 65.90 | - | 65.90 | 65.90 | 800 | 52,720 | 65.900 | 65.19 | 64.07 | - | 64.07 | 64.07 | 823 | 64.072 | -0.74% |
| 2023-12-08 | 0 | 67.55 | 66.95 | - | - | - | 0 | 0 | - | 65.68 | 65.09 | - | - | - | 0 | - | -0.22% |
| 2023-12-07 | 0 | 67.70 | - | - | 67.45 | 67.80 | 1,000 | 67,640 | 67.640 | 65.82 | - | - | 65.58 | 65.92 | 1,029 | 65.763 | -2.73% |
| 2023-12-06 | 0 | 69.60 | 69.30 | - | 68.10 | 69.35 | 2,600 | 177,780 | 68.377 | 67.67 | 67.38 | - | 66.21 | 67.43 | 2,674 | 66.480 | 1.68% |
| 2023-12-05 | 0 | 68.45 | 67.10 | - | 67.00 | 67.00 | 200 | 13,400 | 67.000 | 66.55 | 65.24 | - | 65.14 | 65.14 | 206 | 65.141 | -1.08% |
| 2023-12-04 | 0 | 69.20 | 68.80 | - | 68.90 | 70.00 | 40,200 | 2,773,900 | 69.003 | 67.28 | 66.89 | - | 66.99 | 68.06 | 41,347 | 67.088 | -4.68% |
| 2023-12-01 | 0 | 72.60 | - | - | 74.25 | 74.25 | 200 | 14,850 | 74.250 | 70.59 | - | - | 72.19 | 72.19 | 206 | 72.190 | -2.29% |
| 2023-11-30 | 0 | 74.30 | - | - | 73.35 | 73.35 | 200 | 14,670 | 73.350 | 72.24 | - | - | 71.32 | 71.32 | 206 | 71.315 | 1.16% |
| 2023-11-29 | 0 | 73.45 | - | - | 72.95 | 73.35 | 4,400 | 322,430 | 73.280 | 71.41 | - | - | 70.93 | 71.32 | 4,526 | 71.247 | -0.94% |
| 2023-11-28 | 0 | 74.15 | 74.00 | - | 75.05 | 75.05 | 200 | 15,010 | 75.050 | 72.09 | 71.95 | - | 72.97 | 72.97 | 206 | 72.968 | -1.07% |
| 2023-11-27 | 0 | 74.95 | - | - | 73.50 | 73.50 | 800 | 58,800 | 73.500 | 72.87 | - | - | 71.46 | 71.46 | 823 | 71.461 | 0.47% |
| 2023-11-24 | 0 | 74.60 | - | - | 74.60 | 74.95 | 3,000 | 224,540 | 74.847 | 72.53 | - | - | 72.53 | 72.87 | 3,086 | 72.770 | -2.04% |
| 2023-11-23 | 0 | 76.15 | - | - | 75.10 | 75.10 | 2,000 | 150,200 | 75.100 | 74.04 | - | - | 73.02 | 73.02 | 2,057 | 73.017 | 0.53% |
| 2023-11-22 | 0 | 75.75 | - | - | - | - | 0 | 0 | - | 73.65 | - | - | - | - | 0 | - | -0.39% |
| 2023-11-21 | 0 | 76.05 | - | - | 76.30 | 78.30 | 1,000 | 77,800 | 77.800 | 73.94 | - | - | 74.18 | 76.13 | 1,029 | 75.642 | -0.13% |
| 2023-11-20 | 0 | 76.15 | - | - | 75.30 | 75.30 | 200 | 15,060 | 75.300 | 74.04 | - | - | 73.21 | 73.21 | 206 | 73.211 | 0.40% |
| 2023-11-17 | 0 | 75.85 | - | - | 76.00 | 76.00 | 400 | 30,400 | 76.000 | 73.75 | - | - | 73.89 | 73.89 | 411 | 73.892 | -4.05% |
| 2023-11-16 | 0 | 79.05 | - | - | - | - | 0 | 0 | - | 76.86 | - | - | - | - | 0 | - | -3.42% |
| 2023-11-15 | 0 | 81.85 | - | - | 81.20 | 81.20 | 200 | 16,240 | 81.200 | 79.58 | - | - | 78.95 | 78.95 | 206 | 78.947 | 0.61% |
| 2023-11-14 | 0 | 81.35 | - | - | - | - | 0 | 0 | - | 79.09 | - | - | - | - | 0 | - | -4.57% |
| 2023-11-13 | 0 | 85.25 | - | - | - | - | 0 | 0 | - | 82.88 | - | - | - | - | 0 | - | 0.89% |
| 2023-11-10 | 0 | 84.50 | - | - | - | - | 0 | 0 | - | 82.16 | - | - | - | - | 0 | - | -0.82% |
| 2023-11-09 | 0 | 85.20 | - | - | - | - | 0 | 0 | - | 82.84 | - | - | - | - | 0 | - | -0.64% |
| 2023-11-08 | 0 | 85.75 | - | - | 85.75 | 85.75 | 3,000 | 257,250 | 85.750 | 83.37 | - | - | 83.37 | 83.37 | 3,086 | 83.371 | 0.70% |
| 2023-11-07 | 0 | 85.15 | - | - | - | - | 0 | 0 | - | 82.79 | - | - | - | - | 0 | - | -1.39% |
| 2023-11-06 | 0 | 86.35 | - | - | - | - | 0 | 0 | - | 83.95 | - | - | - | - | 0 | - | 0.94% |
| 2023-11-03 | 0 | 85.55 | - | - | - | - | 0 | 0 | - | 83.18 | - | - | - | - | 0 | - | 3.01% |
| 2023-11-02 | 0 | 83.05 | - | - | - | - | 0 | 0 | - | 80.75 | - | - | - | - | 0 | - | 0.36% |
| 2023-11-01 | 0 | 82.75 | - | - | 82.55 | 82.55 | 3,600 | 297,180 | 82.550 | 80.45 | - | - | 80.26 | 80.26 | 3,703 | 80.260 | 0.00% |
| 2023-10-31 | 0 | 82.75 | - | - | - | - | 0 | 0 | - | 80.45 | - | - | - | - | 0 | - | -2.24% |
| 2023-10-30 | 0 | 84.65 | - | - | 84.60 | 84.60 | 200 | 16,920 | 84.600 | 82.30 | - | - | 82.25 | 82.25 | 206 | 82.253 | 0.95% |
| 2023-10-27 | 0 | 83.85 | - | - | - | - | 0 | 0 | - | 81.52 | - | - | - | - | 0 | - | 4.29% |
| 2023-10-26 | 0 | 80.40 | - | - | - | - | 0 | 0 | - | 78.17 | - | - | - | - | 0 | - | -5.02% |
| 2023-10-25 | 0 | 84.65 | - | - | - | - | 0 | 0 | - | 82.30 | - | - | - | - | 0 | - | 0.12% |
| 2023-10-24 | 0 | 84.55 | - | - | - | - | 0 | 0 | - | 82.20 | - | - | - | - | 0 | - | -1.23% |
| 2023-10-20 | 0 | 85.60 | - | - | - | - | 0 | 0 | - | 83.23 | - | - | - | - | 0 | - | 0.29% |
| 2023-10-19 | 0 | 85.35 | 84.00 | - | - | - | 0 | 0 | - | 82.98 | 81.67 | - | - | - | 0 | - | -3.45% |
| 2023-10-18 | 0 | 88.40 | 84.05 | - | 84.50 | 84.50 | 200 | 16,900 | 84.500 | 85.95 | 81.72 | - | 82.16 | 82.16 | 206 | 82.156 | 4.00% |
| 2023-10-17 | 0 | 85.00 | 84.60 | - | 84.80 | 86.80 | 1,400 | 120,620 | 86.157 | 82.64 | 82.25 | - | 82.45 | 84.39 | 1,440 | 83.767 | 0.18% |
| 2023-10-16 | 0 | 84.85 | 75.00 | - | 85.00 | 86.95 | 40,200 | 3,417,390 | 85.010 | 82.50 | 72.92 | - | 82.64 | 84.54 | 41,347 | 82.651 | 1.07% |
| 2023-10-13 | 0 | 83.95 | 75.00 | - | - | - | 0 | 0 | - | 81.62 | 72.92 | - | - | - | 0 | - | -1.52% |
| 2023-10-12 | 0 | 85.25 | 75.00 | - | 85.15 | 85.15 | 1,400 | 119,210 | 85.150 | 82.88 | 72.92 | - | 82.79 | 82.79 | 1,440 | 82.788 | 3.02% |
| 2023-10-11 | 0 | 82.75 | 75.00 | - | 82.70 | 82.70 | 1,600 | 132,320 | 82.700 | 80.45 | 72.92 | - | 80.41 | 80.41 | 1,646 | 80.406 | 3.50% |
| 2023-10-10 | 0 | 79.95 | 75.00 | - | 79.60 | 79.75 | 1,800 | 143,410 | 79.672 | 77.73 | 72.92 | - | 77.39 | 77.54 | 1,851 | 77.462 | 0.38% |
| 2023-10-09 | 0 | 79.65 | - | - | 80.05 | 80.05 | 600 | 48,030 | 80.050 | 77.44 | - | - | 77.83 | 77.83 | 617 | 77.829 | 2.31% |
| 2023-10-06 | 0 | 77.85 | 75.00 | - | - | - | 0 | 0 | - | 75.69 | 72.92 | - | - | - | 0 | - | -0.32% |
| 2023-10-05 | 0 | 78.10 | - | - | 78.00 | 78.00 | 600 | 46,800 | 78.000 | 75.93 | - | - | 75.84 | 75.84 | 617 | 75.836 | -0.32% |
| 2023-10-04 | 0 | 78.35 | - | - | 78.35 | 78.40 | 800 | 62,700 | 78.375 | 76.18 | - | - | 76.18 | 76.22 | 823 | 76.201 | -1.94% |
| 2023-10-03 | 0 | 79.90 | - | - | - | - | 0 | 0 | - | 77.68 | - | - | - | - | 0 | - | -2.56% |
| 2023-09-29 | 0 | 82.00 | - | - | - | - | 0 | 0 | - | 79.73 | - | - | - | - | 0 | - | 4.59% |
| 2023-09-28 | 0 | 78.40 | - | - | - | - | 0 | 0 | - | 76.22 | - | - | - | - | 0 | - | -1.01% |
| 2023-09-27 | 0 | 79.20 | - | - | - | - | 0 | 0 | - | 77.00 | - | - | - | - | 0 | - | 0.96% |
| 2023-09-26 | 0 | 78.45 | - | - | - | - | 0 | 0 | - | 76.27 | - | - | - | - | 0 | - | -4.27% |
| 2023-09-25 | 0 | 81.95 | - | - | - | - | 0 | 0 | - | 79.68 | - | - | - | - | 0 | - | -2.38% |
| 2023-09-22 | 0 | 83.95 | - | - | 82.90 | 82.90 | 1,000 | 82,900 | 82.900 | 81.62 | - | - | 80.60 | 80.60 | 1,029 | 80.600 | 1.76% |
| 2023-09-21 | 0 | 82.50 | - | - | 82.50 | 82.50 | 600 | 49,500 | 82.500 | 80.21 | - | - | 80.21 | 80.21 | 617 | 80.211 | -1.14% |
| 2023-09-20 | 0 | 83.45 | - | - | - | - | 0 | 0 | - | 81.13 | - | - | - | - | 0 | - | -1.13% |
| 2023-09-19 | 0 | 84.40 | - | - | - | - | 0 | 0 | - | 82.06 | - | - | - | - | 0 | - | 0.30% |
| 2023-09-18 | 0 | 84.15 | 84.10 | - | 84.15 | 84.15 | 200 | 16,830 | 84.150 | 81.82 | 81.77 | - | 81.82 | 81.82 | 206 | 81.815 | 0.24% |
| 2023-09-15 | 0 | 83.95 | - | - | - | - | 0 | 0 | - | 81.62 | - | - | - | - | 0 | - | 1.14% |
| 2023-09-14 | 0 | 83.00 | - | - | - | - | 0 | 0 | - | 80.70 | - | - | - | - | 0 | - | 0.12% |
| 2023-09-13 | 0 | 82.90 | - | - | 82.70 | 82.95 | 800 | 66,250 | 82.813 | 80.60 | - | - | 80.41 | 80.65 | 823 | 80.515 | -0.42% |
| 2023-09-12 | 0 | 83.25 | - | - | - | - | 0 | 0 | - | 80.94 | - | - | - | - | 0 | - | -0.72% |
| 2023-09-11 | 0 | 83.85 | - | - | 82.40 | 83.90 | 4,000 | 331,520 | 82.880 | 81.52 | - | - | 80.11 | 81.57 | 4,114 | 80.581 | 0.60% |
| 2023-09-07 | 0 | 83.35 | - | - | 83.90 | 83.90 | 200 | 16,780 | 83.900 | 81.04 | - | - | 81.57 | 81.57 | 206 | 81.572 | -0.12% |
| 2023-09-06 | 0 | 83.45 | - | - | 83.10 | 84.00 | 2,800 | 233,940 | 83.550 | 81.13 | - | - | 80.79 | 81.67 | 2,880 | 81.232 | -0.71% |
| 2023-09-05 | 0 | 84.05 | - | - | - | - | 0 | 0 | - | 81.72 | - | - | - | - | 0 | - | -0.12% |
| 2023-09-04 | 0 | 84.15 | - | - | 84.25 | 85.50 | 1,200 | 101,850 | 84.875 | 81.82 | - | - | 81.91 | 83.13 | 1,234 | 82.520 | 2.81% |
| 2023-08-31 | 0 | 82.60 | - | - | 83.15 | 83.50 | 1,400 | 116,760 | 83.400 | 79.58 | - | - | 80.11 | 80.45 | 1,453 | 80.350 | -1.08% |
| 2023-08-30 | 0 | 83.50 | - | - | 82.70 | 82.70 | 8,200 | 678,140 | 82.700 | 80.45 | - | - | 79.68 | 79.68 | 8,511 | 79.675 | 3.28% |
| 2023-08-29 | 0 | 80.85 | - | - | 80.25 | 81.35 | 6,800 | 550,180 | 80.909 | 77.89 | - | - | 77.31 | 78.37 | 7,058 | 77.950 | 0.87% |
| 2023-08-28 | 0 | 80.15 | - | - | 80.15 | 81.45 | 2,000 | 161,600 | 80.800 | 77.22 | - | - | 77.22 | 78.47 | 2,076 | 77.845 | -1.60% |
| 2023-08-25 | 0 | 81.45 | - | - | 81.15 | 82.45 | 21,200 | 1,731,410 | 81.670 | 78.47 | - | - | 78.18 | 79.43 | 22,005 | 78.683 | 0.12% |
| 2023-08-24 | 0 | 81.35 | - | - | 80.55 | 80.60 | 2,600 | 209,510 | 80.581 | 78.37 | - | - | 77.60 | 77.65 | 2,699 | 77.633 | 3.37% |
| 2023-08-23 | 0 | 78.70 | - | - | 78.50 | 81.00 | 29,200 | 2,338,840 | 80.097 | 75.82 | - | - | 75.63 | 78.04 | 30,309 | 77.168 | 9.08% |
| 2023-08-22 | 0 | 72.15 | - | - | 71.90 | 71.90 | 1,600 | 115,040 | 71.900 | 69.51 | - | - | 69.27 | 69.27 | 1,661 | 69.270 | -1.43% |
| 2023-08-21 | 0 | 73.20 | - | - | 72.70 | 73.70 | 4,400 | 321,700 | 73.114 | 70.52 | - | - | 70.04 | 71.00 | 4,567 | 70.439 | -0.68% |
| 2023-08-18 | 0 | 73.70 | - | - | 73.70 | 73.70 | 200 | 14,740 | 73.700 | 71.00 | - | - | 71.00 | 71.00 | 208 | 71.004 | -2.64% |
| 2023-08-17 | 0 | 75.70 | 74.80 | - | 75.25 | 75.25 | 400 | 30,100 | 75.250 | 72.93 | 72.06 | - | 72.50 | 72.50 | 415 | 72.498 | 1.07% |
| 2023-08-16 | 0 | 74.90 | - | - | - | - | 0 | 0 | - | 72.16 | - | - | - | - | 0 | - | -3.60% |
| 2023-08-15 | 0 | 77.70 | - | - | - | - | 0 | 0 | - | 74.86 | - | - | - | - | 0 | - | -0.58% |
| 2023-08-14 | 0 | 78.15 | - | - | - | - | 0 | 0 | - | 75.29 | - | - | - | - | 0 | - | -1.76% |
| 2023-08-11 | 0 | 79.55 | - | 81.30 | 79.60 | 79.60 | 800 | 63,680 | 79.600 | 76.64 | - | 78.33 | 76.69 | 76.69 | 830 | 76.689 | -0.19% |
| 2023-08-10 | 0 | 79.70 | - | - | - | - | 0 | 0 | - | 76.78 | - | - | - | - | 0 | - | 0.19% |
| 2023-08-09 | 0 | 79.55 | 79.00 | - | 79.50 | 79.50 | 2,200 | 174,900 | 79.500 | 76.64 | 76.11 | - | 76.59 | 76.59 | 2,284 | 76.592 | -0.19% |
| 2023-08-08 | 0 | 79.70 | 78.50 | - | 78.50 | 79.70 | 10,200 | 803,100 | 78.735 | 76.78 | 75.63 | - | 75.63 | 76.78 | 10,587 | 75.855 | -0.56% |
| 2023-08-07 | 0 | 80.15 | - | - | - | - | 0 | 0 | - | 77.22 | - | - | - | - | 0 | - | -0.50% |
| 2023-08-04 | 0 | 80.55 | - | - | - | - | 0 | 0 | - | 77.60 | - | - | - | - | 0 | - | 0.50% |
| 2023-08-03 | 0 | 80.15 | - | - | - | - | 0 | 0 | - | 77.22 | - | - | - | - | 0 | - | -0.87% |
| 2023-08-02 | 0 | 80.85 | - | - | 81.55 | 81.55 | 800 | 65,240 | 81.550 | 77.89 | - | - | 78.57 | 78.57 | 830 | 78.567 | -1.58% |
| 2023-08-01 | 0 | 82.15 | - | - | 83.20 | 84.50 | 2,400 | 201,500 | 83.958 | 79.15 | - | - | 80.16 | 81.41 | 2,491 | 80.888 | -1.68% |
| 2023-07-31 | 0 | 83.55 | - | - | - | - | 0 | 0 | - | 80.49 | - | - | - | - | 0 | - | 1.03% |
| 2023-07-28 | 0 | 82.70 | - | - | 82.70 | 82.70 | 400 | 33,080 | 82.700 | 79.68 | - | - | 79.68 | 79.68 | 415 | 79.675 | 2.80% |
| 2023-07-27 | 0 | 80.45 | - | - | 80.20 | 80.60 | 10,600 | 852,290 | 80.405 | 77.51 | - | - | 77.27 | 77.65 | 11,002 | 77.464 | 2.35% |
| 2023-07-26 | 0 | 78.60 | - | 80.00 | - | - | 0 | 0 | - | 75.73 | - | 77.07 | - | - | 0 | - | 0.00% |
| 2023-07-25 | 0 | 78.60 | - | - | - | - | 0 | 0 | - | 75.73 | - | - | - | - | 0 | - | 4.17% |
| 2023-07-24 | 0 | 75.45 | - | - | 75.45 | 75.45 | 6,000 | 452,700 | 75.450 | 72.69 | - | - | 72.69 | 72.69 | 6,228 | 72.690 | -2.14% |
| 2023-07-21 | 0 | 77.10 | - | - | - | - | 0 | 0 | - | 74.28 | - | - | - | - | 0 | - | 0.92% |
| 2023-07-20 | 0 | 76.40 | - | - | - | - | 0 | 0 | - | 73.61 | - | - | - | - | 0 | - | -0.07% |
| 2023-07-19 | 0 | 76.45 | - | - | - | - | 0 | 0 | - | 73.65 | - | - | - | - | 0 | - | -1.55% |
| 2023-07-18 | 0 | 77.65 | - | - | - | - | 0 | 0 | - | 74.81 | - | - | - | - | 0 | - | 0.78% |
| 2023-07-14 | 0 | 77.05 | - | - | - | - | 0 | 0 | - | 74.23 | - | - | - | - | 0 | - | 2.12% |
| 2023-07-13 | 0 | 75.45 | 75.40 | - | - | - | 0 | 0 | - | 72.69 | 72.64 | - | - | - | 0 | - | 1.55% |
| 2023-07-12 | 0 | 74.30 | - | - | - | - | 0 | 0 | - | 71.58 | - | - | - | - | 0 | - | 1.50% |
| 2023-07-11 | 0 | 73.20 | - | - | - | - | 0 | 0 | - | 70.52 | - | - | - | - | 0 | - | 1.39% |
| 2023-07-10 | 0 | 72.20 | - | - | - | - | 0 | 0 | - | 69.56 | - | - | - | - | 0 | - | 0.98% |
| 2023-07-07 | 0 | 71.50 | - | - | 71.50 | 71.50 | 400 | 28,600 | 71.500 | 68.88 | - | - | 68.88 | 68.88 | 415 | 68.885 | -2.85% |
| 2023-07-06 | 0 | 73.60 | - | - | 73.75 | 76.20 | 4,000 | 296,490 | 74.123 | 70.91 | - | - | 71.05 | 73.41 | 4,152 | 71.411 | -4.42% |
| 2023-07-05 | 0 | 77.00 | 76.80 | - | 76.80 | 77.05 | 400 | 30,770 | 76.925 | 74.18 | 73.99 | - | 73.99 | 74.23 | 415 | 74.111 | -0.45% |
| 2023-07-04 | 0 | 77.35 | 77.35 | - | 76.60 | 76.60 | 400 | 30,640 | 76.600 | 74.52 | 74.52 | - | 73.80 | 73.80 | 415 | 73.798 | 0.98% |
| 2023-07-03 | 0 | 76.60 | - | - | 76.60 | 76.60 | 1,000 | 76,600 | 76.600 | 73.80 | - | - | 73.80 | 73.80 | 1,038 | 73.798 | 3.37% |
| 2023-06-30 | 0 | 74.10 | - | - | - | - | 0 | 0 | - | 71.39 | - | - | - | - | 0 | - | 0.75% |
| 2023-06-29 | 0 | 73.55 | - | - | 74.05 | 74.05 | 1,000 | 74,050 | 74.050 | 70.86 | - | - | 71.34 | 71.34 | 1,038 | 71.342 | -4.67% |
| 2023-06-28 | 0 | 77.15 | - | - | - | - | 0 | 0 | - | 74.33 | - | - | - | - | 0 | - | 3.00% |
| 2023-06-27 | 0 | 74.90 | - | - | - | - | 0 | 0 | - | 72.16 | - | - | - | - | 0 | - | 1.22% |
| 2023-06-26 | 0 | 74.00 | - | - | 74.00 | 74.00 | 200 | 14,800 | 74.000 | 71.29 | - | - | 71.29 | 71.29 | 208 | 71.293 | -0.94% |
| 2023-06-23 | 0 | 74.70 | - | - | 74.70 | 74.70 | 2,400 | 179,280 | 74.700 | 71.97 | - | - | 71.97 | 71.97 | 2,491 | 71.968 | -0.40% |
| 2023-06-21 | 0 | 75.00 | - | - | - | - | 0 | 0 | - | 72.26 | - | - | - | - | 0 | - | -5.18% |
| 2023-06-20 | 0 | 79.10 | - | - | 79.10 | 79.10 | 200 | 15,820 | 79.100 | 76.21 | - | - | 76.21 | 76.21 | 208 | 76.207 | -1.74% |
| 2023-06-19 | 0 | 80.50 | - | - | 80.50 | 80.50 | 3,600 | 289,800 | 80.500 | 77.56 | - | - | 77.56 | 77.56 | 3,737 | 77.556 |
Webb-site Database - Powered By Linux Group