PING AN INSURANCE (GROUP) COMPANY OF CHINA, LTD.: H CNY

Exchange Code Listed Last trade Delisted
HK Main 82318  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
2026-06-22 0 47.62 47.58 47.70 45.46 47.74 75,500 3,564,560 47.213 47.62 47.58 47.70 45.46 47.74 75,500 47.213 2.81%
2026-06-18 0 46.32 46.24 47.80 45.82 47.62 174,000 8,077,640 46.423 46.32 46.24 47.80 45.82 47.62 174,000 46.423 -3.82%
2026-06-17 0 48.16 48.14 48.30 47.80 48.50 63,000 3,032,060 48.128 48.16 48.14 48.30 47.80 48.50 63,000 48.128 -0.62%
2026-06-16 0 48.46 48.36 49.62 48.20 49.84 83,500 4,057,510 48.593 48.46 48.36 49.62 48.20 49.84 83,500 48.593 -2.49%
2026-06-15 0 49.70 49.70 50.45 49.32 50.60 38,000 1,897,540 49.935 49.70 49.70 50.45 49.32 50.60 38,000 49.935 0.77%
2026-06-12 0 49.32 49.50 50.20 48.80 50.25 41,500 2,054,965 49.517 49.32 49.50 50.20 48.80 50.25 41,500 49.517 0.61%
2026-06-11 0 49.02 48.98 49.44 48.62 49.78 37,000 1,811,490 48.959 49.02 48.98 49.44 48.62 49.78 37,000 48.959 -0.93%
2026-06-10 0 49.48 49.10 50.20 48.50 49.60 14,000 689,810 49.272 49.48 49.10 50.20 48.50 49.60 14,000 49.272 0.24%
2026-06-09 0 49.36 49.00 53.10 49.04 49.50 11,000 542,250 49.296 49.36 49.00 53.10 49.04 49.50 11,000 49.295 0.37%
2026-06-08 0 49.18 49.18 49.84 48.22 49.12 63,500 3,101,110 48.836 49.18 49.18 49.84 48.22 49.12 63,500 48.836 -0.16%
2026-06-05 0 49.26 49.26 49.90 49.26 50.10 37,500 1,854,770 49.461 49.26 49.26 49.90 49.26 50.10 37,500 49.461 -0.24%
2026-06-04 0 49.38 49.38 49.80 49.20 50.00 41,000 2,031,040 49.538 49.38 49.38 49.80 49.20 50.00 41,000 49.538 -1.34%
2026-06-03 0 50.05 50.00 50.50 49.70 50.05 108,400 5,406,825 49.879 50.05 50.00 50.50 49.70 50.05 108,400 49.878 -1.18%
2026-06-02 0 50.65 50.55 53.00 49.80 50.65 93,500 4,693,300 50.196 50.65 50.55 53.00 49.80 50.65 93,500 50.196 0.70%
2026-06-01 0 52.05 52.00 52.20 51.80 52.25 59,500 3,094,800 52.013 50.30 50.25 50.44 50.06 50.49 61,570 50.265 0.29%
2026-05-29 0 51.90 51.70 51.90 51.35 52.00 70,000 3,617,475 51.678 50.16 49.96 50.16 49.62 50.25 72,435 49.941 1.37%
2026-05-28 0 51.20 51.20 51.50 50.70 51.75 127,500 6,501,975 50.996 49.48 49.48 49.77 49.00 50.01 131,936 49.281 -1.06%
2026-05-27 0 51.75 51.70 54.60 51.70 52.60 293,206 15,262,929 52.055 50.01 49.96 52.76 49.96 50.83 303,407 50.305 -1.62%
2026-05-26 0 52.60 52.60 54.80 52.40 53.15 126,000 6,650,600 52.783 50.83 50.83 52.96 50.64 51.36 130,384 51.008 -0.28%
2026-05-22 0 52.75 52.75 53.30 52.70 53.20 109,000 5,765,475 52.894 50.98 50.98 51.51 50.93 51.41 112,792 51.116 -0.09%
2026-05-21 0 52.80 52.80 54.10 52.75 53.95 60,000 3,191,600 53.193 51.02 51.02 52.28 50.98 52.14 62,087 51.405 -0.56%
2026-05-20 0 53.10 53.00 55.10 52.65 53.20 85,500 4,513,175 52.786 51.31 51.22 53.25 50.88 51.41 88,475 51.011 -0.56%
2026-05-19 0 53.40 53.30 55.00 52.95 53.65 94,500 5,037,400 53.306 51.60 51.51 53.15 51.17 51.85 97,788 51.514 -0.65%
2026-05-18 0 53.75 53.60 55.10 53.20 53.75 69,000 3,684,325 53.396 51.94 51.80 53.25 51.41 51.94 71,401 51.601 -0.74%
2026-05-15 0 54.15 54.00 56.70 53.70 54.90 98,177 5,316,616 54.153 52.33 52.18 54.79 51.89 53.05 101,593 52.333 -1.46%
2026-05-14 0 54.95 54.85 56.70 54.80 55.70 48,500 2,676,350 55.183 53.10 53.01 54.79 52.96 53.83 50,187 53.327 -0.99%
2026-05-13 0 55.50 55.40 55.80 55.45 56.30 168,000 9,380,150 55.834 53.63 53.54 53.92 53.59 54.41 173,845 53.957 -1.94%
2026-05-12 0 56.60 56.45 57.00 56.40 57.05 43,000 2,432,950 56.580 54.70 54.55 55.08 54.50 55.13 44,496 54.678 0.18%
2026-05-11 0 56.50 56.45 57.00 56.25 56.90 152,500 8,623,400 56.547 54.60 54.55 55.08 54.36 54.99 157,806 54.646 -0.79%
2026-05-08 0 56.95 56.95 57.80 56.70 57.10 79,000 4,502,850 56.998 55.04 55.04 55.86 54.79 55.18 81,749 55.082 -0.70%
2026-05-07 0 57.35 57.30 57.65 56.70 57.65 197,500 11,303,025 57.231 55.42 55.37 55.71 54.79 55.71 204,371 55.306 2.87%
2026-05-06 0 55.75 55.55 55.80 55.00 55.80 60,000 3,328,475 55.475 53.88 53.68 53.92 53.15 53.92 62,087 53.609 1.00%
2026-05-05 0 55.20 54.70 56.80 54.60 55.20 7,500 411,525 54.870 53.34 52.86 54.89 52.76 53.34 7,761 53.025 -0.09%
2026-05-04 0 55.25 54.80 56.00 55.15 55.80 42,000 2,330,675 55.492 53.39 52.96 54.12 53.30 53.92 43,461 53.627 0.64%
2026-04-30 0 54.90 54.90 55.60 54.90 56.15 199,500 11,052,050 55.399 53.05 53.05 53.73 53.05 54.26 206,441 53.536 -1.08%
2026-04-29 0 55.50 55.40 55.50 53.40 55.70 234,000 12,945,200 55.321 53.63 53.54 53.63 51.60 53.83 242,141 53.461 6.02%
2026-04-28 0 52.35 52.35 53.40 52.15 53.00 188,500 9,882,550 52.427 50.59 50.59 51.60 50.40 51.22 195,058 50.665 -1.23%
2026-04-27 0 53.00 52.80 55.40 52.80 53.20 63,000 3,348,225 53.146 51.22 51.02 53.54 51.02 51.41 65,192 51.360 -0.38%
2026-04-24 0 53.20 53.10 53.55 52.65 53.45 147,000 7,787,900 52.979 51.41 51.31 51.75 50.88 51.65 152,114 51.198 0.66%
2026-04-23 0 52.85 53.00 55.40 52.70 53.10 106,000 5,603,650 52.865 51.07 51.22 53.54 50.93 51.31 109,688 51.087 -0.94%
2026-04-22 0 53.35 53.20 54.40 53.20 53.55 14,000 746,850 53.346 51.56 51.41 52.57 51.41 51.75 14,487 51.553 -0.37%
2026-04-21 0 53.55 53.45 53.65 53.45 53.60 58,500 3,130,800 53.518 51.75 51.65 51.85 51.65 51.80 60,535 51.719 0.19%
2026-04-20 0 53.45 53.00 53.70 52.60 53.60 62,500 3,318,275 53.092 51.65 51.22 51.89 50.83 51.80 64,674 51.307 1.14%
2026-04-17 0 52.85 53.00 53.50 52.60 54.00 178,500 9,472,675 53.068 51.07 51.22 51.70 50.83 52.18 184,710 51.284 -3.12%
2026-04-16 0 54.55 54.50 54.90 54.30 54.70 62,500 3,405,725 54.492 52.72 52.67 53.05 52.47 52.86 64,674 52.660 0.09%
2026-04-15 0 54.50 54.00 55.15 54.50 55.40 26,000 1,428,800 54.954 52.67 52.18 53.30 52.67 53.54 26,905 53.106 -0.82%
2026-04-14 0 54.95 54.90 55.05 54.20 55.05 20,500 1,123,750 54.817 53.10 53.05 53.20 52.38 53.20 21,213 52.974 2.23%
2026-04-13 0 53.75 53.65 54.50 53.40 54.70 33,500 1,793,775 53.546 51.94 51.85 52.67 51.60 52.86 34,666 51.745 -1.74%
2026-04-10 0 54.70 54.00 55.20 54.60 55.15 50,500 2,765,625 54.765 52.86 52.18 53.34 52.76 53.30 52,257 52.924 0.83%
2026-04-09 0 54.25 54.15 54.40 54.15 54.40 13,500 732,000 54.222 52.43 52.33 52.57 52.33 52.57 13,970 52.399 -0.09%
2026-04-08 0 54.30 53.60 54.85 54.10 55.20 115,000 6,279,400 54.604 52.47 51.80 53.01 52.28 53.34 119,001 52.768 2.84%
2026-04-02 0 52.80 52.40 53.20 52.40 52.95 39,500 2,076,025 52.558 51.02 50.64 51.41 50.64 51.17 40,874 50.791 -0.66%
2026-04-01 0 53.15 53.00 53.15 53.15 53.95 76,000 4,071,025 53.566 51.36 51.22 51.36 51.36 52.14 78,644 51.765 1.63%
2026-03-31 0 52.30 52.10 52.45 52.00 52.50 32,500 1,698,475 52.261 50.54 50.35 50.69 50.25 50.73 33,631 50.504 0.87%
2026-03-30 0 51.85 51.45 52.15 51.00 52.00 76,000 3,914,925 51.512 50.11 49.72 50.40 49.29 50.25 78,644 49.780 -1.05%
2026-03-27 0 52.40 52.20 52.50 51.00 52.65 145,500 7,525,575 51.722 50.64 50.44 50.73 49.29 50.88 150,562 49.983 2.14%
2026-03-26 0 51.30 51.50 53.30 51.10 53.60 86,500 4,458,600 51.545 49.58 49.77 51.51 49.38 51.80 89,509 49.812 -3.66%
2026-03-25 0 53.25 53.05 53.30 52.40 54.00 75,500 4,030,250 53.381 51.46 51.27 51.51 50.64 52.18 78,127 51.586 1.91%
2026-03-24 0 52.25 52.20 52.40 51.20 52.30 93,000 4,818,350 51.810 50.49 50.44 50.64 49.48 50.54 96,236 50.068 2.75%
2026-03-23 0 50.85 50.70 51.50 50.50 54.25 221,500 11,368,050 51.323 49.14 49.00 49.77 48.80 52.43 229,206 49.597 -6.27%
2026-03-20 0 54.25 54.15 54.85 54.10 54.70 28,500 1,549,925 54.383 52.43 52.33 53.01 52.28 52.86 29,492 52.555 -0.09%
2026-03-19 0 54.30 54.10 59.00 54.20 54.60 109,500 5,946,100 54.302 52.47 52.28 57.02 52.38 52.76 113,310 52.477 -2.34%
2026-03-18 0 55.60 55.40 56.50 55.40 55.70 35,000 1,943,475 55.528 53.73 53.54 54.60 53.54 53.83 36,218 53.661 0.36%
2026-03-17 0 55.40 55.30 57.40 55.40 56.55 32,500 1,816,725 55.899 53.54 53.44 55.47 53.54 54.65 33,631 54.020 1.28%
2026-03-16 0 54.70 54.60 56.00 53.90 54.70 57,000 3,094,800 54.295 52.86 52.76 54.12 52.09 52.86 58,983 52.469 -0.18%
2026-03-13 0 54.80 54.70 55.00 54.75 55.40 47,000 2,586,350 55.029 52.96 52.86 53.15 52.91 53.54 48,635 53.179 -0.63%
2026-03-12 0 55.15 55.15 56.00 54.80 55.60 68,000 3,755,200 55.224 53.30 53.30 54.12 52.96 53.73 70,366 53.367 -0.81%
2026-03-11 0 55.60 55.60 56.80 55.50 55.95 28,000 1,559,675 55.703 53.73 53.73 54.89 53.63 54.07 28,974 53.830 -0.27%
2026-03-10 0 55.75 55.70 56.80 55.40 56.20 52,000 2,905,500 55.875 53.88 53.83 54.89 53.54 54.31 53,809 53.996 0.63%
2026-03-09 0 55.40 55.35 56.50 54.00 56.00 57,000 3,106,975 54.508 53.54 53.49 54.60 52.18 54.12 58,983 52.676 -2.81%
2026-03-06 0 57.00 56.70 58.00 56.40 57.15 39,500 2,237,775 56.653 55.08 54.79 56.05 54.50 55.23 40,874 54.748 0.97%
2026-03-05 0 56.45 56.45 58.80 56.35 57.70 57,500 3,268,750 56.848 54.55 54.55 56.82 54.46 55.76 59,500 54.937 -0.96%
2026-03-04 0 57.00 56.85 59.30 55.80 58.20 186,000 10,488,100 56.388 55.08 54.94 57.31 53.92 56.24 192,471 54.492 -2.06%
2026-03-03 0 58.20 58.20 58.25 57.75 58.85 76,500 4,442,375 58.070 56.24 56.24 56.29 55.81 56.87 79,162 56.118 -0.34%
2026-03-02 0 58.40 58.35 61.70 57.45 59.20 184,000 10,733,375 58.334 56.44 56.39 59.63 55.52 57.21 190,402 56.372 -2.18%
2026-02-27 0 59.70 59.65 61.40 59.55 59.90 70,000 4,176,350 59.662 57.69 57.64 59.34 57.55 57.89 72,435 57.656 0.76%
2026-02-26 0 59.25 59.40 63.00 59.20 61.35 217,000 13,000,550 59.910 57.26 57.40 60.88 57.21 59.29 224,550 57.896 -4.74%
2026-02-25 0 62.20 62.00 63.00 61.45 62.65 6,000 371,650 61.942 60.11 59.92 60.88 59.38 60.54 6,209 59.859 1.30%
2026-02-24 0 61.40 61.40 62.50 61.10 64.10 103,500 6,387,175 61.712 59.34 59.34 60.40 59.05 61.94 107,101 59.637 -4.14%
2026-02-23 0 64.05 63.30 64.10 62.20 64.00 53,500 3,408,900 63.718 61.90 61.17 61.94 60.11 61.85 55,361 61.575 2.81%
2026-02-20 0 62.30 62.30 62.80 61.90 63.00 25,500 1,592,550 62.453 60.21 60.21 60.69 59.82 60.88 26,387 60.353 -0.24%
2026-02-16 0 62.45 62.30 64.00 61.70 62.45 47,000 2,915,050 62.022 60.35 60.21 61.85 59.63 60.35 48,635 59.937 0.40%
2026-02-13 0 62.20 62.20 63.10 61.70 63.00 136,500 8,447,725 61.888 60.11 60.11 60.98 59.63 60.88 141,249 59.807 -1.82%
2026-02-12 0 63.35 63.30 64.00 63.20 63.95 22,500 1,431,175 63.608 61.22 61.17 61.85 61.08 61.80 23,283 61.469 -1.17%
2026-02-11 0 64.10 64.00 64.10 63.55 65.40 61,500 3,944,950 64.146 61.94 61.85 61.94 61.41 63.20 63,640 61.989 -1.38%
2026-02-10 0 65.00 64.20 65.00 64.85 65.40 67,000 4,360,700 65.085 62.81 62.04 62.81 62.67 63.20 69,331 62.897 0.78%
2026-02-09 0 64.50 64.00 64.60 62.80 64.95 109,500 7,052,775 64.409 62.33 61.85 62.43 60.69 62.77 113,310 62.243 4.45%
2026-02-06 0 61.75 61.70 61.80 61.55 62.05 39,000 2,410,325 61.803 59.67 59.63 59.72 59.48 59.96 40,357 59.725 -2.29%
2026-02-05 0 63.20 62.75 63.50 61.80 63.75 67,000 4,200,225 62.690 61.08 60.64 61.37 59.72 61.61 69,331 60.582 -1.25%
2026-02-04 0 64.00 63.80 65.15 62.90 64.35 19,000 1,203,050 63.318 61.85 61.65 62.96 60.79 62.19 19,661 61.190 1.19%
2026-02-03 0 63.25 63.25 65.00 62.75 64.80 54,000 3,441,600 63.733 61.12 61.12 62.81 60.64 62.62 55,879 61.591 0.64%
2026-02-02 0 62.85 62.70 63.50 62.15 64.10 137,500 8,666,675 63.030 60.74 60.59 61.37 60.06 61.94 142,284 60.911 -2.71%
2026-01-30 0 64.60 64.60 66.00 64.40 66.05 86,500 5,605,175 64.800 62.43 62.43 63.78 62.23 63.83 89,509 62.621 -0.69%
2026-01-29 0 65.05 64.00 65.05 63.05 65.50 249,000 16,065,725 64.521 62.86 61.85 62.86 60.93 63.30 257,663 62.352 3.42%
2026-01-28 0 62.90 62.90 63.00 62.20 63.10 108,000 6,799,000 62.954 60.79 60.79 60.88 60.11 60.98 111,757 60.837 1.21%
2026-01-27 0 62.15 62.00 62.15 60.95 62.40 73,500 4,552,125 61.934 60.06 59.92 60.06 58.90 60.30 76,057 59.851 2.56%
2026-01-26 0 60.60 60.55 61.50 59.75 61.65 91,500 5,552,500 60.683 58.56 58.51 59.43 57.74 59.58 94,683 58.643 1.51%
2026-01-23 0 59.70 59.70 61.00 59.60 60.05 56,500 3,378,350 59.794 57.69 57.69 58.95 57.60 58.03 58,466 57.783 0.08%
2026-01-22 0 59.65 59.65 60.00 59.45 61.15 109,000 6,533,575 59.941 57.64 57.64 57.98 57.45 59.09 112,792 57.926 -2.45%
2026-01-21 0 61.15 61.00 61.95 60.80 61.40 57,000 3,481,700 61.083 59.09 58.95 59.87 58.76 59.34 58,983 59.029 -0.65%
2026-01-20 0 61.55 61.40 62.00 61.00 62.00 33,500 2,055,275 61.352 59.48 59.34 59.92 58.95 59.92 34,666 59.289 0.98%
2026-01-19 0 60.95 60.90 61.05 60.50 61.00 35,000 2,125,700 60.734 58.90 58.85 59.00 58.47 58.95 36,218 58.692 -0.16%
2026-01-16 0 61.05 61.00 61.60 61.00 62.20 86,500 5,283,575 61.082 59.00 58.95 59.53 58.95 60.11 89,509 59.028 -1.85%
2026-01-15 0 62.20 62.20 62.50 62.00 63.00 21,000 1,307,625 62.268 60.11 60.11 60.40 59.92 60.88 21,731 60.174 1.30%
2026-01-14 0 61.40 60.80 62.00 60.75 62.30 160,000 9,813,800 61.336 59.34 58.76 59.92 58.71 60.21 165,567 59.274 -1.92%
2026-01-13 0 62.60 62.35 62.70 62.00 63.55 42,500 2,661,075 62.614 60.50 60.25 60.59 59.92 61.41 43,979 60.508 0.24%
2026-01-09 0 62.45 62.25 62.95 61.90 63.15 42,500 2,661,275 62.618 60.35 60.16 60.83 59.82 61.03 43,979 60.513 -0.79%
2026-01-08 0 62.95 62.60 62.95 62.50 63.70 116,000 7,303,550 62.962 60.83 60.50 60.83 60.40 61.56 120,036 60.845 -1.18%
2026-01-07 0 63.70 63.20 64.00 63.20 64.35 88,000 5,609,050 63.739 61.56 61.08 61.85 61.08 62.19 91,062 61.596 -1.24%
2026-01-06 0 64.50 63.05 64.55 62.80 64.75 238,500 15,275,400 64.048 62.33 60.93 62.38 60.69 62.57 246,798 61.894 5.13%
2026-01-05 0 61.35 61.20 62.00 59.50 62.90 211,000 13,009,100 61.655 59.29 59.14 59.92 57.50 60.79 218,341 59.582 4.87%
2025-12-31 0 58.50 58.40 61.20 58.40 58.80 54,000 3,158,250 58.486 56.53 56.44 59.14 56.44 56.82 55,879 56.520 -1.10%
2025-12-30 0 59.15 59.10 61.00 58.80 59.45 68,500 4,044,575 59.045 57.16 57.11 58.95 56.82 57.45 70,883 57.060 -1.17%
2025-12-29 0 59.85 59.85 59.90 59.70 61.20 86,000 5,219,125 60.688 57.84 57.84 57.89 57.69 59.14 88,992 58.647 0.00%
2025-12-24 0 59.85 59.50 59.80 59.50 59.95 29,000 1,730,475 59.672 57.84 57.50 57.79 57.50 57.93 30,009 57.665 0.67%
2025-12-23 0 59.45 59.45 59.55 59.00 60.60 172,500 10,330,600 59.888 57.45 57.45 57.55 57.02 58.56 178,501 57.874 0.93%
2025-12-22 0 58.90 58.25 58.90 58.55 59.40 204,000 12,003,400 58.840 56.92 56.29 56.92 56.58 57.40 211,097 56.862 -0.25%
2025-12-19 0 59.05 58.60 59.30 58.60 59.10 52,500 3,098,900 59.027 57.06 56.63 57.31 56.63 57.11 54,327 57.042 0.17%
2025-12-18 0 58.95 58.30 59.00 58.30 59.10 14,500 851,600 58.731 56.97 56.34 57.02 56.34 57.11 15,004 56.756 -0.08%
2025-12-17 0 59.00 58.80 59.05 57.80 59.40 68,000 3,984,250 58.592 57.02 56.82 57.06 55.86 57.40 70,366 56.622 2.08%
2025-12-16 0 57.80 57.80 58.20 57.40 59.30 216,000 12,538,450 58.048 55.86 55.86 56.24 55.47 57.31 223,515 56.097 -2.03%
2025-12-15 0 59.00 58.00 59.00 57.40 59.95 163,000 9,620,825 59.024 57.02 56.05 57.02 55.47 57.93 168,671 57.039 2.25%
2025-12-12 0 57.70 57.60 57.65 55.95 57.80 243,000 13,896,125 57.186 55.76 55.66 55.71 54.07 55.86 251,454 55.263 3.59%
2025-12-11 0 55.70 55.35 55.75 55.70 56.30 90,500 5,060,375 55.916 53.83 53.49 53.88 53.83 54.41 93,649 54.036 0.63%
2025-12-10 0 55.35 55.10 56.30 55.05 55.55 66,000 3,645,325 55.232 53.49 53.25 54.41 53.20 53.68 68,296 53.375 0.27%
2025-12-09 0 55.20 55.00 55.30 54.90 56.50 94,000 5,196,825 55.285 53.34 53.15 53.44 53.05 54.60 97,270 53.427 -1.43%
2025-12-08 0 56.00 55.60 56.00 54.90 56.50 415,000 23,235,275 55.989 54.12 53.73 54.12 53.05 54.60 429,438 54.106 2.75%
2025-12-05 0 54.50 54.30 54.55 52.00 54.80 289,500 15,508,525 53.570 52.67 52.47 52.72 50.25 52.96 299,572 51.769 6.24%
2025-12-04 0 51.30 51.30 52.00 51.10 51.25 39,000 1,995,750 51.173 49.58 49.58 50.25 49.38 49.53 40,357 49.453 0.49%
2025-12-03 0 51.05 51.05 51.20 50.95 51.75 70,000 3,590,075 51.287 49.33 49.33 49.48 49.24 50.01 72,435 49.562 -1.83%
2025-12-02 0 52.00 51.20 52.40 52.00 52.40 50,500 2,641,275 52.303 50.25 49.48 50.64 50.25 50.64 52,257 50.544 0.78%
2025-12-01 0 51.60 51.60 52.00 51.35 51.65 30,000 1,544,000 51.467 49.87 49.87 50.25 49.62 49.91 31,044 49.736 -0.19%
2025-11-28 0 51.70 51.70 53.90 51.60 51.95 50,000 2,587,550 51.751 49.96 49.96 52.09 49.87 50.20 51,740 50.011 -0.48%
2025-11-27 0 51.95 51.60 52.50 51.30 52.50 102,500 5,322,500 51.927 50.20 49.87 50.73 49.58 50.73 106,066 50.181 -0.57%
2025-11-26 0 52.25 52.20 53.00 52.25 52.95 38,500 2,019,025 52.442 50.49 50.44 51.22 50.49 51.17 39,839 50.679 -0.76%
2025-11-25 0 52.65 52.50 52.65 51.95 52.65 62,500 3,276,350 52.422 50.88 50.73 50.88 50.20 50.88 64,674 50.659 1.74%
2025-11-24 0 51.75 51.50 52.00 51.80 52.40 61,000 3,174,875 52.047 50.01 49.77 50.25 50.06 50.64 63,122 50.297 -0.10%
2025-11-21 0 51.80 51.80 51.90 51.70 52.75 194,500 10,103,025 51.944 50.06 50.06 50.16 49.96 50.98 201,267 50.197 -2.63%
2025-11-20 0 53.20 53.10 54.00 53.10 53.75 43,000 2,288,150 53.213 51.41 51.31 52.18 51.31 51.94 44,496 51.424 0.19%
2025-11-19 0 53.10 53.10 53.50 52.80 53.55 56,000 2,975,000 53.125 51.31 51.31 51.70 51.02 51.75 57,948 51.339 0.09%
2025-11-18 0 53.05 53.00 53.20 52.95 54.00 123,000 6,551,350 53.263 51.27 51.22 51.41 51.17 52.18 127,279 51.472 -2.48%
2025-11-17 0 54.40 54.10 54.70 54.15 54.70 58,500 3,186,850 54.476 52.57 52.28 52.86 52.33 52.86 60,535 52.645 -1.00%
2025-11-14 0 54.95 54.80 54.95 54.70 55.70 111,500 6,154,775 55.200 53.10 52.96 53.10 52.86 53.83 115,379 53.344 -1.17%
2025-11-13 0 55.60 55.50 55.70 54.95 55.85 103,000 5,706,000 55.398 53.73 53.63 53.83 53.10 53.97 106,583 53.535 0.63%
2025-11-12 0 55.25 55.15 55.25 54.45 55.85 221,000 12,225,600 55.320 53.39 53.30 53.39 52.62 53.97 228,689 53.460 1.56%
2025-11-11 0 54.40 53.80 54.45 54.00 54.50 62,500 3,388,175 54.211 52.57 51.99 52.62 52.18 52.67 64,674 52.388 0.37%
2025-11-10 0 54.20 54.10 54.25 53.10 54.20 159,500 8,580,225 53.795 52.38 52.28 52.43 51.31 52.38 165,049 51.986 2.17%
2025-11-07 0 53.05 52.60 53.10 52.65 53.35 182,000 9,620,500 52.860 51.27 50.83 51.31 50.88 51.56 188,332 51.083 -0.09%
2025-11-06 0 53.10 52.80 53.05 52.10 53.30 200,000 10,578,300 52.892 51.31 51.02 51.27 50.35 51.51 206,958 51.113 3.11%
2025-11-05 0 51.50 51.30 51.65 51.00 51.90 170,000 8,732,600 51.368 49.77 49.58 49.91 49.29 50.16 175,915 49.641 -1.15%
2025-11-04 0 52.10 51.85 52.20 52.00 52.95 101,000 5,313,475 52.609 50.35 50.11 50.44 50.25 51.17 104,514 50.840 0.58%
2025-11-03 0 51.80 51.70 51.95 51.40 51.95 124,000 6,404,525 51.649 50.06 49.96 50.20 49.67 50.20 128,314 49.913 0.39%
2025-10-31 0 51.60 51.55 51.60 51.60 52.75 120,500 6,279,800 52.115 49.87 49.82 49.87 49.87 50.98 124,692 50.362 -1.53%
2025-10-30 0 52.40 52.35 52.55 51.80 53.35 392,000 20,766,225 52.975 50.64 50.59 50.78 50.06 51.56 405,638 51.194 2.34%
2025-10-28 0 51.20 51.10 51.35 50.95 51.60 57,000 2,918,375 51.200 49.48 49.38 49.62 49.24 49.87 58,983 49.478 -0.29%
2025-10-27 0 51.35 51.25 51.40 50.95 51.75 61,000 3,132,975 51.360 49.62 49.53 49.67 49.24 50.01 63,122 49.633 0.59%
2025-10-24 0 51.05 51.10 51.15 50.75 51.35 42,000 2,141,050 50.977 49.33 49.38 49.43 49.04 49.62 43,461 49.263 0.39%
2025-10-23 0 50.85 50.55 50.95 50.45 51.20 167,500 8,488,175 50.676 49.14 48.85 49.24 48.75 49.48 173,328 48.972 0.00%
2025-10-22 0 50.85 50.80 51.00 50.45 51.00 64,500 3,271,275 50.717 49.14 49.09 49.29 48.75 49.29 66,744 49.012 -0.88%
2025-10-21 0 51.30 51.20 51.30 50.50 51.75 251,000 12,882,650 51.325 49.58 49.48 49.58 48.80 50.01 259,733 49.600 2.89%
2025-10-20 0 49.86 49.76 49.84 49.68 50.35 85,000 4,249,705 49.997 48.18 48.09 48.16 48.01 48.66 87,957 48.316 1.22%
2025-10-17 0 49.26 49.26 49.52 48.94 50.85 170,000 8,458,610 49.757 47.60 47.60 47.86 47.29 49.14 175,915 48.084 -3.13%
2025-10-16 0 50.85 50.80 51.00 50.50 51.30 133,000 6,775,675 50.945 49.14 49.09 49.29 48.80 49.58 137,627 49.232 1.50%
2025-10-15 0 50.10 50.00 50.25 49.42 50.30 256,000 12,799,040 49.996 48.42 48.32 48.56 47.76 48.61 264,907 48.315 2.92%
2025-10-14 0 48.68 48.08 49.00 48.48 49.38 193,000 9,409,150 48.752 47.04 46.46 47.35 46.85 47.72 199,715 47.113 1.25%
2025-10-13 0 48.08 48.08 48.20 47.46 48.10 228,500 10,900,320 47.704 46.46 46.46 46.58 45.86 46.48 236,450 46.100 -2.44%
2025-10-10 0 49.28 49.00 49.60 49.24 49.68 84,000 4,155,760 49.473 47.62 47.35 47.93 47.58 48.01 86,922 47.810 0.69%
2025-10-09 0 48.94 48.92 49.00 47.78 49.30 133,000 6,446,140 48.467 47.29 47.28 47.35 46.17 47.64 137,627 46.838 1.12%
2025-10-08 0 48.40 48.28 49.00 47.94 49.00 63,000 3,033,060 48.144 46.77 46.66 47.35 46.33 47.35 65,192 46.525 -0.90%
2025-10-06 0 48.84 48.80 49.02 48.62 49.00 22,000 1,074,660 48.848 47.20 47.16 47.37 46.99 47.35 22,765 47.206 0.66%
2025-10-03 0 48.52 48.48 49.00 48.28 48.80 32,500 1,579,180 48.590 46.89 46.85 47.35 46.66 47.16 33,631 46.956 -0.70%
2025-10-02 0 48.86 48.76 49.00 48.56 49.08 162,500 7,946,320 48.900 47.22 47.12 47.35 46.93 47.43 168,154 47.256 0.29%
2025-09-30 0 48.72 48.68 48.82 48.60 49.08 169,000 8,242,540 48.772 47.08 47.04 47.18 46.97 47.43 174,880 47.133 -0.73%
2025-09-29 0 49.08 49.04 49.30 48.20 49.60 98,500 4,823,090 48.965 47.43 47.39 47.64 46.58 47.93 101,927 47.319 1.95%
2025-09-26 0 48.14 48.14 48.68 47.40 48.64 66,500 3,198,960 48.105 46.52 46.52 47.04 45.81 47.00 68,814 46.487 0.71%
2025-09-25 0 47.80 47.80 48.10 47.56 47.88 133,000 6,346,500 47.718 46.19 46.19 46.48 45.96 46.27 137,627 46.114 -0.54%
2025-09-24 0 48.06 48.02 48.34 47.86 48.44 107,000 5,138,440 48.023 46.44 46.41 46.71 46.25 46.81 110,723 46.408 0.38%
2025-09-23 0 47.88 47.78 49.36 47.78 48.60 217,000 10,404,880 47.949 46.27 46.17 47.70 46.17 46.97 224,550 46.337 -0.99%
2025-09-22 0 48.36 48.32 49.00 48.32 49.18 289,000 14,078,210 48.714 46.73 46.70 47.35 46.70 47.53 299,055 47.076 -2.30%
2025-09-19 0 49.50 49.46 49.62 49.18 49.60 122,000 6,025,080 49.386 47.84 47.80 47.95 47.53 47.93 126,245 47.725 -0.08%
2025-09-18 0 49.54 49.52 51.00 49.18 50.95 319,000 15,922,455 49.914 47.87 47.86 49.29 47.53 49.24 330,098 48.235 -2.67%
2025-09-17 0 50.90 50.75 51.00 50.30 50.90 161,500 8,160,750 50.531 49.19 49.04 49.29 48.61 49.19 167,119 48.832 1.09%
2025-09-16 0 50.35 50.35 50.60 50.35 51.50 265,000 13,435,425 50.700 48.66 48.66 48.90 48.66 49.77 274,220 48.995 -2.33%
2025-09-15 0 51.55 51.40 52.10 51.30 52.20 126,500 6,548,200 51.764 49.82 49.67 50.35 49.58 50.44 130,901 50.024 -1.06%
2025-09-12 0 52.10 52.00 52.20 52.00 52.75 122,000 6,384,425 52.331 50.35 50.25 50.44 50.25 50.98 126,245 50.572 0.97%
2025-09-11 0 51.60 51.50 51.60 51.30 51.70 41,500 2,134,225 51.427 49.87 49.77 49.87 49.58 49.96 42,944 49.698 -0.19%
2025-09-10 0 51.70 51.50 52.00 51.30 52.00 44,000 2,274,050 51.683 49.96 49.77 50.25 49.58 50.25 45,531 49.945 0.98%
2025-09-09 0 52.15 52.10 52.40 51.50 52.55 184,500 9,609,325 52.083 49.48 49.43 49.72 48.86 49.86 194,461 49.415 1.96%
2025-09-08 0 51.15 51.10 51.35 50.85 51.50 92,500 4,737,875 51.220 48.53 48.48 48.72 48.25 48.86 97,494 48.596 0.59%
2025-09-05 0 50.85 50.80 50.90 50.25 50.90 224,500 11,337,675 50.502 48.25 48.20 48.29 47.68 48.29 236,621 47.915 -0.10%
2025-09-04 0 50.90 50.90 51.15 50.60 52.15 119,000 6,067,975 50.991 48.29 48.29 48.53 48.01 49.48 125,425 48.379 -1.45%
2025-09-03 0 51.65 51.50 52.00 51.45 52.00 42,500 2,196,875 51.691 49.00 48.86 49.34 48.81 49.34 44,795 49.043 0.00%
2025-09-02 0 51.65 51.60 52.00 51.50 52.30 85,000 4,401,800 51.786 49.00 48.96 49.34 48.86 49.62 89,589 49.133 -0.58%
2025-09-01 0 51.95 51.80 52.00 51.65 52.20 112,500 5,834,100 51.859 49.29 49.15 49.34 49.00 49.53 118,574 49.202 0.68%
2025-08-29 0 51.60 51.50 51.80 51.60 53.00 113,000 5,890,575 52.129 48.96 48.86 49.15 48.96 50.29 119,101 49.459 0.00%
2025-08-28 0 51.60 51.60 52.00 50.90 52.00 91,000 4,682,975 51.461 48.96 48.96 49.34 48.29 49.34 95,913 48.825 -0.48%
2025-08-27 0 51.85 51.80 52.00 51.70 53.00 254,500 13,257,025 52.091 49.19 49.15 49.34 49.05 50.29 268,241 49.422 -1.71%
2025-08-26 0 52.75 52.75 53.15 52.75 53.65 100,500 5,343,050 53.165 50.05 50.05 50.43 50.05 50.90 105,926 50.441 -1.68%
2025-08-25 0 53.65 53.30 54.00 53.65 54.15 143,500 7,748,900 53.999 50.90 50.57 51.23 50.90 51.38 151,248 51.233 0.66%
2025-08-22 0 53.30 53.30 53.80 52.70 53.40 57,500 3,048,950 53.025 50.57 50.57 51.04 50.00 50.66 60,605 50.309 0.00%
2025-08-21 0 53.30 53.30 53.45 52.90 53.55 105,000 5,601,775 53.350 50.57 50.57 50.71 50.19 50.81 110,669 50.617 0.47%
2025-08-20 0 53.05 53.00 53.40 52.30 53.20 48,500 2,562,675 52.839 50.33 50.29 50.66 49.62 50.47 51,119 50.132 0.47%
2025-08-19 0 52.80 52.80 53.00 52.70 53.70 107,000 5,669,450 52.986 50.10 50.10 50.29 50.00 50.95 112,777 50.271 -0.66%
2025-08-18 0 53.15 53.15 53.60 52.85 53.80 78,500 4,179,775 53.246 50.43 50.43 50.85 50.14 51.04 82,738 50.518 0.28%
2025-08-15 0 53.00 52.90 53.10 52.05 53.10 108,500 5,706,000 52.590 50.29 50.19 50.38 49.38 50.38 114,358 49.896 0.19%
2025-08-14 0 52.90 52.55 53.05 52.50 53.90 155,500 8,253,900 53.080 50.19 49.86 50.33 49.81 51.14 163,896 50.361 1.73%
2025-08-13 0 52.00 52.00 52.10 51.00 52.10 185,000 9,573,875 51.751 49.34 49.34 49.43 48.39 49.43 194,988 49.100 1.66%
2025-08-12 0 51.15 51.15 51.40 50.40 51.30 93,000 4,735,400 50.918 48.53 48.53 48.77 47.82 48.67 98,021 48.310 2.30%
2025-08-11 0 50.00 49.90 50.10 49.54 50.20 46,500 2,322,585 49.948 47.44 47.34 47.53 47.00 47.63 49,011 47.389 0.73%
2025-08-08 0 49.64 49.50 49.96 49.58 50.05 55,500 2,760,990 49.748 47.10 46.96 47.40 47.04 47.49 58,497 47.199 -0.52%
2025-08-07 0 49.90 49.80 50.00 49.16 50.10 115,000 5,708,735 49.641 47.34 47.25 47.44 46.64 47.53 121,209 47.098 1.09%
2025-08-06 0 49.36 49.26 50.00 49.18 49.88 117,000 5,775,560 49.364 46.83 46.74 47.44 46.66 47.32 123,317 46.835 -0.04%
2025-08-05 0 49.38 49.34 49.42 48.56 49.44 104,500 5,128,110 49.073 46.85 46.81 46.89 46.07 46.91 110,142 46.559 0.69%
2025-08-04 0 49.04 48.92 49.16 48.12 49.10 149,000 7,243,990 48.617 46.53 46.41 46.64 45.66 46.58 157,045 46.127 1.11%
2025-08-01 0 48.50 48.45 48.50 48.50 49.90 188,000 9,205,475 48.965 46.02 45.97 46.02 46.02 47.34 198,150 46.457 -2.02%
2025-07-31 0 49.50 49.45 49.50 49.35 51.20 305,000 15,200,325 49.837 46.96 46.92 46.96 46.82 48.58 321,467 47.284 -3.79%
2025-07-30 0 51.45 51.20 51.50 51.05 52.20 151,500 7,824,100 51.644 48.81 48.58 48.86 48.43 49.53 159,680 48.999 -0.39%
2025-07-29 0 51.65 51.50 51.70 50.80 51.65 64,500 3,296,175 51.104 49.00 48.86 49.05 48.20 49.00 67,982 48.486 0.49%
2025-07-28 0 51.40 51.40 51.80 50.25 52.50 179,000 9,267,075 51.771 48.77 48.77 49.15 47.68 49.81 188,664 49.119 3.11%
2025-07-25 0 49.85 49.70 50.00 49.70 50.40 130,500 6,540,500 50.119 47.30 47.15 47.44 47.15 47.82 137,546 47.551 -1.29%
2025-07-24 0 50.50 50.35 50.50 49.60 50.65 250,500 12,622,900 50.391 47.91 47.77 47.91 47.06 48.06 264,025 47.810 2.33%
2025-07-23 0 49.35 49.35 49.40 49.00 50.00 185,000 9,181,225 49.628 46.82 46.82 46.87 46.49 47.44 194,988 47.086 1.02%
2025-07-22 0 48.85 48.85 49.00 48.00 49.00 110,500 5,364,800 48.550 46.35 46.35 46.49 45.54 46.49 116,466 46.063 0.41%
2025-07-21 0 48.65 48.50 48.80 48.20 48.80 165,000 8,017,225 48.589 46.16 46.02 46.30 45.73 46.30 173,909 46.100 0.52%
2025-07-18 0 48.40 48.30 48.45 47.55 48.40 124,000 5,973,550 48.174 45.92 45.83 45.97 45.11 45.92 130,695 45.706 2.54%
2025-07-17 0 47.20 47.10 47.50 47.00 47.70 134,500 6,354,750 47.247 44.78 44.69 45.07 44.59 45.26 141,762 44.827 -0.63%
2025-07-16 0 47.50 47.45 47.50 47.40 48.20 174,500 8,310,250 47.623 45.07 45.02 45.07 44.97 45.73 183,922 45.184 -1.14%
2025-07-15 0 48.05 47.95 48.10 47.50 49.15 192,500 9,232,000 47.958 45.59 45.49 45.64 45.07 46.63 202,893 45.502 -0.93%
2025-07-14 0 48.50 48.50 48.80 48.35 49.10 162,500 7,902,475 48.631 46.02 46.02 46.30 45.87 46.58 171,274 46.139 0.31%
2025-07-11 0 48.35 48.35 48.50 47.50 50.00 712,500 34,830,950 48.886 45.87 45.87 46.02 45.07 47.44 750,969 46.381 2.55%
2025-07-10 0 47.15 47.05 47.30 45.30 47.25 483,000 22,606,325 46.804 44.73 44.64 44.88 42.98 44.83 509,078 44.406 4.08%
2025-07-09 0 45.30 45.30 45.40 45.10 46.25 123,500 5,618,675 45.495 42.98 42.98 43.07 42.79 43.88 130,168 43.165 -2.05%
2025-07-08 0 46.25 46.15 46.35 45.75 46.35 87,500 4,024,125 45.990 43.88 43.79 43.98 43.41 43.98 92,224 43.634 1.98%
2025-07-07 0 45.35 45.30 46.35 45.20 45.35 103,000 4,661,325 45.256 43.03 42.98 43.98 42.88 43.03 108,561 42.937 -0.55%
2025-07-04 0 45.60 45.45 45.65 44.60 46.35 119,000 5,397,750 45.359 43.26 43.12 43.31 42.32 43.98 125,425 43.036 0.00%
2025-07-03 0 45.60 45.50 45.75 45.40 46.35 202,500 9,258,400 45.721 43.26 43.17 43.41 43.07 43.98 213,433 43.378 -0.65%
2025-07-02 0 45.90 45.90 46.20 45.60 46.15 297,500 13,608,450 45.743 43.55 43.55 43.83 43.26 43.79 313,562 43.399 1.10%
2025-06-30 0 45.40 45.30 46.20 45.40 46.20 49,500 2,259,375 45.644 43.07 42.98 43.83 43.07 43.83 52,173 43.306 -1.20%
2025-06-27 0 45.95 45.90 46.20 45.65 47.00 210,000 9,711,525 46.245 43.60 43.55 43.83 43.31 44.59 221,338 43.876 -0.97%
2025-06-26 0 46.40 46.40 46.50 46.20 46.65 155,000 7,191,825 46.399 44.02 44.02 44.12 43.83 44.26 163,369 44.022 -1.38%
2025-06-25 0 47.05 47.00 47.15 45.15 47.20 528,500 24,456,325 46.275 44.64 44.59 44.73 42.84 44.78 557,034 43.905 3.07%
2025-06-24 0 45.65 45.65 45.80 43.95 45.80 751,000 33,833,875 45.052 43.31 43.31 43.45 41.70 43.45 791,548 42.744 5.18%
2025-06-23 0 43.40 43.40 43.45 43.00 43.60 117,500 5,092,050 43.337 41.18 41.18 41.22 40.80 41.37 123,844 41.117 0.70%
2025-06-20 0 43.10 43.05 43.30 42.00 43.60 222,500 9,586,225 43.084 40.89 40.84 41.08 39.85 41.37 234,513 40.877 2.38%
2025-06-19 0 42.10 42.00 42.30 41.85 42.90 379,000 16,036,325 42.312 39.94 39.85 40.13 39.71 40.70 399,463 40.145 -2.21%
2025-06-18 0 43.05 43.00 43.10 42.85 43.50 350,500 15,085,125 43.039 40.84 40.80 40.89 40.65 41.27 369,424 40.834 -1.71%
2025-06-17 0 43.80 43.70 43.80 43.55 44.10 96,000 4,213,975 43.896 41.56 41.46 41.56 41.32 41.84 101,183 41.647 -0.45%
2025-06-16 0 44.00 44.00 44.40 43.30 44.15 59,500 2,599,000 43.681 41.75 41.75 42.13 41.08 41.89 62,712 41.443 0.92%
2025-06-13 0 43.60 43.60 44.00 43.50 44.25 313,000 13,696,100 43.758 41.37 41.37 41.75 41.27 41.98 329,899 41.516 -1.91%
2025-06-12 0 44.45 44.40 44.45 44.00 45.30 255,000 11,407,625 44.736 42.17 42.13 42.17 41.75 42.98 268,768 42.444 -0.45%
2025-06-11 0 44.65 44.60 44.65 43.60 44.70 360,500 16,054,075 44.533 42.36 42.32 42.36 41.37 42.41 379,964 42.252 2.41%
2025-06-10 0 43.60 43.50 43.75 43.30 44.00 187,000 8,153,150 43.600 41.37 41.27 41.51 41.08 41.75 197,096 41.366 0.93%
2025-06-09 0 43.20 43.10 43.20 42.35 43.20 257,000 11,027,375 42.908 40.99 40.89 40.99 40.18 40.99 270,876 40.710 3.10%
2025-06-06 0 41.90 41.90 41.95 41.80 42.55 221,500 9,305,050 42.009 39.75 39.75 39.80 39.66 40.37 233,459 39.857 -0.24%
2025-06-05 0 42.00 42.05 42.20 41.90 42.35 269,500 11,332,200 42.049 39.85 39.90 40.04 39.75 40.18 284,051 39.895 0.00%
2025-06-04 0 42.00 42.15 42.50 41.80 42.15 121,500 5,101,800 41.990 39.85 39.99 40.32 39.66 39.99 128,060 39.839 -1.18%
2025-06-03 0 42.50 42.50 42.60 42.00 42.80 113,000 4,792,375 42.410 40.32 40.32 40.42 39.85 40.61 119,101 40.238 1.55%
2025-06-02 0 41.85 41.85 42.30 41.05 41.80 141,000 5,813,700 41.232 39.71 39.71 40.13 38.95 39.66 148,613 39.120 -0.36%
2025-05-30 0 42.00 41.90 42.20 41.80 42.00 107,000 4,484,125 41.908 39.85 39.75 40.04 39.66 39.85 112,777 39.761 -1.18%
2025-05-29 0 42.50 42.35 42.60 42.05 42.55 138,500 5,874,675 42.416 40.32 40.18 40.42 39.90 40.37 145,978 40.244 1.07%
2025-05-28 0 42.05 42.00 42.20 41.90 42.60 156,000 6,565,800 42.089 39.90 39.85 40.04 39.75 40.42 164,423 39.932 -0.94%
2025-05-27 0 42.45 42.45 42.50 42.10 42.50 36,000 1,522,525 42.292 40.28 40.28 40.32 39.94 40.32 37,944 40.126 1.31%
2025-05-26 0 41.90 41.90 42.40 41.90 42.80 196,000 8,264,900 42.168 39.75 39.75 40.23 39.75 40.61 206,582 40.008 -0.48%
2025-05-23 0 42.10 42.05 43.50 41.95 42.50 199,000 8,396,600 42.194 39.94 39.90 41.27 39.80 40.32 209,744 40.033 -0.47%
2025-05-22 0 42.30 42.25 42.45 42.25 42.65 178,500 7,560,725 42.357 40.13 40.09 40.28 40.09 40.47 188,137 40.187 -1.17%
2025-05-21 0 42.80 42.80 42.90 42.70 43.25 112,500 4,834,700 42.975 40.61 40.61 40.70 40.51 41.03 118,574 40.774 0.23%
2025-05-20 0 42.70 42.65 42.90 42.15 42.95 145,500 6,184,375 42.504 40.51 40.47 40.70 39.99 40.75 153,356 40.327 1.43%
2025-05-19 0 42.10 42.10 42.30 41.95 42.30 136,000 5,720,300 42.061 39.94 39.94 40.13 39.80 40.13 143,343 39.906 -0.82%
2025-05-16 0 42.45 42.40 44.95 42.10 42.60 262,000 11,077,325 42.280 40.28 40.23 42.65 39.94 40.42 276,146 40.114 -1.62%
2025-05-15 0 43.15 43.05 43.15 43.05 44.25 267,500 11,625,900 43.461 40.94 40.84 40.94 40.84 41.98 281,943 41.235 -1.78%
2025-05-14 0 45.55 45.35 45.60 43.90 45.80 415,500 18,783,175 45.206 41.68 41.50 41.73 40.17 41.91 454,083 41.365 3.76%
2025-05-13 0 43.90 43.80 44.30 43.70 45.00 208,500 9,158,625 43.926 40.17 40.08 40.54 39.99 41.18 227,861 40.194 -1.68%
2025-05-12 0 44.65 44.65 44.70 43.80 44.90 196,500 8,715,800 44.355 40.86 40.86 40.90 40.08 41.08 214,747 40.586 2.88%
2025-05-09 0 43.40 43.30 43.60 43.25 43.75 136,500 5,924,325 43.402 39.71 39.62 39.90 39.58 40.03 149,175 39.714 -0.57%
2025-05-08 0 43.65 43.65 44.00 43.65 44.20 62,000 2,722,800 43.916 39.94 39.94 40.26 39.94 40.44 67,757 40.185 0.46%
2025-05-07 0 43.45 43.40 43.65 43.40 44.40 188,500 8,264,425 43.843 39.76 39.71 39.94 39.71 40.63 206,004 40.118 1.05%
2025-05-06 0 43.00 42.95 44.00 43.00 43.35 238,000 10,268,300 43.144 39.35 39.30 40.26 39.35 39.67 260,101 39.478 -1.38%
2025-05-02 0 43.60 43.60 43.65 43.45 44.10 62,500 2,724,125 43.586 39.90 39.90 39.94 39.76 40.35 68,304 39.883 0.11%
2025-04-30 0 43.55 43.40 43.75 43.30 43.70 49,000 2,134,700 43.565 39.85 39.71 40.03 39.62 39.99 53,550 39.864 0.93%
2025-04-29 0 43.15 43.10 43.20 43.15 43.50 220,000 9,547,200 43.396 39.48 39.44 39.53 39.48 39.80 240,429 39.709 -0.23%
2025-04-28 0 43.25 42.55 43.50 42.00 43.25 120,000 5,103,725 42.531 39.58 38.93 39.80 38.43 39.58 131,143 38.917 0.12%
2025-04-25 0 43.20 43.00 43.50 43.15 43.65 108,000 4,679,075 43.325 39.53 39.35 39.80 39.48 39.94 118,029 39.643 0.82%
2025-04-24 0 42.85 42.70 42.90 42.60 43.10 122,000 5,231,000 42.877 39.21 39.07 39.25 38.98 39.44 133,329 39.234 0.23%
2025-04-23 0 42.75 42.60 42.85 42.35 42.80 121,000 5,151,375 42.573 39.12 38.98 39.21 38.75 39.16 132,236 38.956 1.54%
2025-04-22 0 42.10 41.90 42.20 41.30 42.15 136,000 5,690,825 41.844 38.52 38.34 38.61 37.79 38.57 148,629 38.289 2.56%
2025-04-17 0 41.05 41.00 41.15 40.60 41.10 62,000 2,540,725 40.979 37.56 37.52 37.65 37.15 37.61 67,757 37.497 0.61%
2025-04-16 0 40.80 40.75 41.00 40.50 41.10 171,500 6,989,250 40.754 37.33 37.29 37.52 37.06 37.61 187,425 37.291 -1.21%
2025-04-15 0 41.30 41.25 41.40 40.80 41.35 66,000 2,712,025 41.091 37.79 37.75 37.88 37.33 37.84 72,129 37.600 0.12%
2025-04-14 0 41.25 41.25 41.30 40.80 41.40 200,500 8,259,275 41.193 37.75 37.75 37.79 37.33 37.88 219,118 37.693 2.48%
2025-04-11 0 40.25 40.20 40.45 39.00 40.55 185,000 7,405,075 40.027 36.83 36.78 37.01 35.69 37.10 202,179 36.626 1.77%
2025-04-10 0 39.55 39.50 39.75 39.50 40.60 404,000 16,138,850 39.948 36.19 36.14 36.37 36.14 37.15 441,515 36.553 -0.13%
2025-04-09 0 39.60 39.40 39.60 37.75 39.60 325,500 12,599,325 38.708 36.24 36.05 36.24 34.54 36.24 355,726 35.419 2.06%
2025-04-08 0 38.80 38.80 39.15 37.90 39.20 294,000 11,431,125 38.881 35.50 35.50 35.82 34.68 35.87 321,301 35.578 1.84%
2025-04-07 0 38.10 38.00 39.00 37.90 42.70 1,101,330 43,071,453 39.109 34.86 34.77 35.69 34.68 39.07 1,203,599 35.786 -13.51%
2025-04-03 0 44.05 43.95 44.95 43.75 44.30 115,500 5,084,075 44.018 40.31 40.22 41.13 40.03 40.54 126,225 40.278 -1.01%
2025-04-02 0 44.50 44.20 44.55 43.80 44.55 74,500 3,306,325 44.380 40.72 40.44 40.76 40.08 40.76 81,418 40.609 1.48%
2025-04-01 0 43.85 43.85 44.15 43.70 44.25 47,000 2,069,725 44.037 40.12 40.12 40.40 39.99 40.49 51,364 40.295 1.27%
2025-03-31 0 43.30 43.30 43.50 43.15 43.75 261,500 11,335,800 43.349 39.62 39.62 39.80 39.48 40.03 285,783 39.666 -1.48%
2025-03-28 0 43.95 43.90 44.50 43.75 44.30 183,500 8,058,150 43.914 40.22 40.17 40.72 40.03 40.54 200,540 40.182 -0.34%
2025-03-27 0 44.10 44.10 44.25 43.65 44.70 115,000 5,091,275 44.272 40.35 40.35 40.49 39.94 40.90 125,679 40.510 0.00%
2025-03-26 0 44.10 44.00 44.50 43.75 44.50 122,500 5,394,775 44.039 40.35 40.26 40.72 40.03 40.72 133,875 40.297 0.11%
2025-03-25 0 44.05 44.05 44.20 44.00 44.85 222,500 9,843,425 44.240 40.31 40.31 40.44 40.26 41.04 243,161 40.481 -2.54%
2025-03-24 0 45.20 44.90 45.50 44.40 45.20 153,500 6,858,575 44.681 41.36 41.08 41.63 40.63 41.36 167,754 40.885 1.57%
2025-03-21 0 44.50 44.40 44.50 44.25 46.00 719,000 32,349,600 44.993 40.72 40.63 40.72 40.49 42.09 785,766 41.170 -3.37%
2025-03-20 0 46.05 46.00 46.05 45.90 48.30 447,500 20,712,125 46.284 42.14 42.09 42.14 42.00 44.20 489,055 42.351 -4.56%
2025-03-19 0 48.25 48.15 48.30 47.10 48.30 390,000 18,639,850 47.795 44.15 44.06 44.20 43.10 44.20 426,215 43.733 1.90%
2025-03-18 0 47.35 47.35 47.40 47.05 48.00 161,500 7,650,400 47.371 43.33 43.33 43.37 43.05 43.92 176,497 43.346 1.39%
2025-03-17 0 46.70 46.50 46.75 46.00 47.00 504,500 23,454,225 46.490 42.73 42.55 42.78 42.09 43.01 551,348 42.540 2.30%
2025-03-14 0 45.65 45.70 45.75 43.95 46.25 621,000 28,252,525 45.495 41.77 41.82 41.86 40.22 42.32 678,666 41.630 5.18%
2025-03-13 0 43.40 43.30 44.00 43.20 44.05 241,000 10,479,375 43.483 39.71 39.62 40.26 39.53 40.31 263,379 39.788 -1.14%
2025-03-12 0 43.90 43.80 44.20 43.70 44.55 102,000 4,488,550 44.005 40.17 40.08 40.44 39.99 40.76 111,472 40.266 -0.68%
2025-03-11 0 44.20 44.15 45.00 43.90 44.55 276,000 12,162,425 44.067 40.44 40.40 41.18 40.17 40.76 301,629 40.322 -2.00%
2025-03-10 0 45.10 45.10 45.15 44.65 46.00 98,000 4,436,250 45.268 41.27 41.27 41.31 40.86 42.09 107,100 41.421 0.22%
2025-03-07 0 45.00 44.80 45.30 44.60 45.65 409,500 18,462,900 45.086 41.18 40.99 41.45 40.81 41.77 447,526 41.255 0.11%
2025-03-06 0 44.95 44.80 45.00 43.95 45.15 452,000 20,195,350 44.680 41.13 40.99 41.18 40.22 41.31 493,972 40.884 3.81%
2025-03-05 0 43.30 43.30 43.40 42.70 43.50 314,000 13,591,875 43.286 39.62 39.62 39.71 39.07 39.80 343,158 39.608 1.76%
2025-03-04 0 42.55 42.50 43.00 42.10 42.60 211,500 8,963,075 42.379 38.93 38.89 39.35 38.52 38.98 231,140 38.778 -0.47%
2025-03-03 0 42.75 42.65 42.80 42.50 43.75 182,500 7,858,075 43.058 39.12 39.03 39.16 38.89 40.03 199,447 39.399 -0.47%
2025-02-28 0 42.95 42.95 43.50 42.80 44.60 414,500 17,970,400 43.354 39.30 39.30 39.80 39.16 40.81 452,990 39.671 -4.24%
2025-02-27 0 44.85 44.75 45.25 44.50 45.60 313,500 14,068,050 44.874 41.04 40.95 41.41 40.72 41.73 342,611 41.061 0.00%
2025-02-26 0 44.85 44.85 45.25 43.75 45.60 318,500 14,255,725 44.759 41.04 41.04 41.41 40.03 41.73 348,076 40.956 3.22%
2025-02-25 0 43.45 43.40 43.90 43.20 44.40 371,500 16,247,775 43.736 39.76 39.71 40.17 39.53 40.63 405,997 40.019 -3.01%
2025-02-24 0 44.80 44.75 45.05 43.75 45.80 515,000 23,295,975 45.235 40.99 40.95 41.22 40.03 41.91 562,823 41.391 2.40%
2025-02-21 0 43.75 43.60 43.90 42.15 43.80 318,000 13,703,600 43.093 40.03 39.90 40.17 38.57 40.08 347,529 39.431 2.58%
2025-02-20 0 42.65 42.65 43.40 42.65 43.50 250,500 10,752,700 42.925 39.03 39.03 39.71 39.03 39.80 273,761 39.278 -2.85%
2025-02-19 0 43.90 43.80 43.90 43.00 44.00 150,000 6,556,625 43.711 40.17 40.08 40.17 39.35 40.26 163,929 39.997 0.92%
2025-02-18 0 43.50 43.45 43.95 43.25 44.45 250,000 10,989,300 43.957 39.80 39.76 40.22 39.58 40.67 273,215 40.222 -0.23%
2025-02-17 0 43.60 43.60 44.00 43.40 44.45 356,000 15,646,825 43.952 39.90 39.90 40.26 39.71 40.67 389,058 40.217 1.16%
2025-02-14 0 43.10 43.10 43.20 42.10 43.20 233,000 9,965,600 42.771 39.44 39.44 39.53 38.52 39.53 254,636 39.137 2.86%
2025-02-13 0 41.90 41.90 42.40 41.90 43.75 406,500 17,471,475 42.980 38.34 38.34 38.80 38.34 40.03 444,247 39.328 -2.90%
2025-02-12 0 43.15 43.00 43.20 41.40 43.20 215,000 9,083,700 42.250 39.48 39.35 39.53 37.88 39.53 234,965 38.660 3.73%
2025-02-11 0 41.60 41.55 41.70 41.60 42.50 274,500 11,459,175 41.746 38.07 38.02 38.16 38.07 38.89 299,990 38.199 -1.89%
2025-02-10 0 42.40 42.25 42.80 41.55 42.65 304,500 12,864,925 42.249 38.80 38.66 39.16 38.02 39.03 332,776 38.659 2.05%
2025-02-07 0 41.55 41.40 41.60 40.85 41.80 122,000 5,055,100 41.435 38.02 37.88 38.07 37.38 38.25 133,329 37.915 1.09%
2025-02-06 0 41.10 41.00 41.45 40.40 41.15 45,000 1,831,125 40.692 37.61 37.52 37.93 36.97 37.65 49,179 37.234 0.98%
2025-02-05 0 40.70 40.65 41.30 40.50 41.05 44,000 1,792,425 40.737 37.24 37.20 37.79 37.06 37.56 48,086 37.276 -1.45%
2025-02-04 0 41.30 41.20 41.40 40.30 41.70 99,500 4,082,425 41.029 37.79 37.70 37.88 36.88 38.16 108,740 37.543 2.74%
2025-02-03 0 40.20 40.20 40.55 39.40 40.75 144,500 5,767,050 39.910 36.78 36.78 37.10 36.05 37.29 157,918 36.519 -1.71%
2025-01-28 0 40.90 40.65 40.95 40.50 41.25 43,500 1,772,425 40.745 37.42 37.20 37.47 37.06 37.75 47,539 37.283 -0.24%
2025-01-27 0 41.00 40.90 41.20 40.70 41.25 53,500 2,198,875 41.101 37.52 37.42 37.70 37.24 37.75 58,468 37.608 1.23%
2025-01-24 0 40.50 40.45 40.70 40.35 41.00 101,500 4,138,600 40.774 37.06 37.01 37.24 36.92 37.52 110,925 37.310 1.50%
2025-01-23 0 39.90 39.90 40.00 39.90 41.00 68,000 2,745,650 40.377 36.51 36.51 36.60 36.51 37.52 74,314 36.946 1.92%
2025-01-22 0 39.15 39.15 39.40 39.10 40.35 93,000 3,662,850 39.386 35.82 35.82 36.05 35.78 36.92 101,636 36.039 -2.97%
2025-01-21 0 40.35 40.35 40.75 40.15 40.65 119,500 4,833,400 40.447 36.92 36.92 37.29 36.74 37.20 130,597 37.010 0.25%
2025-01-20 0 40.25 40.10 40.50 39.60 40.70 136,500 5,479,150 40.140 36.83 36.69 37.06 36.24 37.24 149,175 36.730 1.64%
2025-01-17 0 39.60 39.20 39.60 38.80 39.80 61,000 2,383,525 39.074 36.24 35.87 36.24 35.50 36.42 66,664 35.754 -0.88%
2025-01-16 0 39.95 39.15 39.95 38.95 39.95 136,500 5,383,625 39.441 36.56 35.82 36.56 35.64 36.56 149,175 36.089 2.57%
2025-01-15 0 38.95 38.70 38.95 38.50 39.10 66,500 2,572,750 38.688 35.64 35.41 35.64 35.23 35.78 72,675 35.401 -0.89%
2025-01-14 0 39.30 39.15 39.30 38.10 39.40 167,000 6,494,000 38.886 35.96 35.82 35.96 34.86 36.05 182,508 35.582 0.51%
2025-01-13 0 39.10 38.70 39.15 37.80 39.10 129,000 4,952,450 38.391 35.78 35.41 35.82 34.59 35.78 140,979 35.129 -0.26%
2025-01-10 0 39.20 38.65 39.20 38.65 40.20 187,500 7,355,300 39.228 35.87 35.37 35.87 35.37 36.78 204,911 35.895 -2.97%
2025-01-09 0 40.40 40.25 41.60 40.15 40.60 15,000 605,575 40.372 36.97 36.83 38.07 36.74 37.15 16,393 36.941 -0.49%
2025-01-08 0 40.60 40.50 41.40 40.30 41.00 132,000 5,352,250 40.547 37.15 37.06 37.88 36.88 37.52 144,257 37.102 -2.64%
2025-01-07 0 41.70 40.65 41.70 40.20 41.70 276,500 11,215,975 40.564 38.16 37.20 38.16 36.78 38.16 302,176 37.117 -0.60%
2025-01-06 0 41.95 41.50 42.00 41.30 41.95 20,500 852,800 41.600 38.39 37.97 38.43 37.79 38.39 22,404 38.065 1.21%
2025-01-03 0 41.45 41.35 42.50 41.25 41.60 73,500 3,044,700 41.425 37.93 37.84 38.89 37.75 38.07 80,325 37.905 -0.36%
2025-01-02 0 41.60 41.55 42.30 41.45 43.25 411,000 17,219,425 41.896 38.07 38.02 38.71 37.93 39.58 449,165 38.337 -4.91%
2024-12-31 0 43.75 43.50 43.75 43.50 43.90 52,500 2,300,125 43.812 40.03 39.80 40.03 39.80 40.17 57,375 40.089 0.34%
2024-12-30 0 43.60 43.60 44.00 43.40 43.85 77,350 3,374,055 43.621 39.90 39.90 40.26 39.71 40.12 84,533 39.914 -0.91%
2024-12-27 0 44.00 43.50 44.20 43.00 44.00 25,500 1,109,750 43.520 40.26 39.80 40.44 39.35 40.26 27,868 39.822 0.34%
2024-12-24 0 43.85 43.80 44.10 43.80 44.20 27,500 1,209,500 43.982 40.12 40.08 40.35 40.08 40.44 30,054 40.245 0.46%
2024-12-23 0 43.65 43.60 44.90 43.20 43.65 25,000 1,085,950 43.438 39.94 39.90 41.08 39.53 39.94 27,321 39.747 1.87%
2024-12-20 0 42.85 42.75 47.00 42.80 43.20 66,500 2,852,875 42.900 39.21 39.12 43.01 39.16 39.53 72,675 39.255 -0.58%
2024-12-19 0 43.10 43.00 43.50 42.80 43.25 35,000 1,505,725 43.021 39.44 39.35 39.80 39.16 39.58 38,250 39.365 0.00%
2024-12-18 0 43.10 42.80 43.80 42.85 43.50 72,700 3,141,200 43.208 39.44 39.16 40.08 39.21 39.80 79,451 39.536 0.70%
2024-12-17 0 42.80 42.70 43.95 42.40 43.15 65,800 2,813,870 42.764 39.16 39.07 40.22 38.80 39.48 71,910 39.130 -0.23%
2024-12-16 0 42.90 42.90 43.70 42.85 43.70 83,700 3,615,705 43.198 39.25 39.25 39.99 39.21 39.99 91,472 39.528 -1.15%
2024-12-13 0 43.40 43.35 45.00 43.40 44.20 140,300 6,114,235 43.580 39.71 39.67 41.18 39.71 40.44 153,328 39.877 -2.47%
2024-12-12 0 44.50 44.55 45.10 43.95 45.40 82,500 3,701,225 44.863 40.72 40.76 41.27 40.22 41.54 90,161 41.051 0.91%
2024-12-11 0 44.10 44.00 44.50 43.90 45.05 156,500 6,952,375 44.424 40.35 40.26 40.72 40.17 41.22 171,032 40.649 -3.92%
2024-12-10 0 45.90 44.70 45.90 44.80 47.25 231,500 10,632,125 45.927 42.00 40.90 42.00 40.99 43.24 252,997 42.025 0.88%
2024-12-09 0 45.50 45.30 45.80 43.20 45.50 119,500 5,321,575 44.532 41.63 41.45 41.91 39.53 41.63 130,597 40.748 4.12%
2024-12-06 0 43.70 43.60 43.75 42.75 43.95 110,000 4,819,575 43.814 39.99 39.90 40.03 39.12 40.22 120,215 40.091 1.63%
2024-12-05 0 43.00 42.50 43.00 42.35 43.00 24,500 1,042,275 42.542 39.35 38.89 39.35 38.75 39.35 26,775 38.927 -0.92%
2024-12-04 0 43.40 43.10 43.40 42.80 43.40 35,000 1,510,950 43.170 39.71 39.44 39.71 39.16 39.71 38,250 39.502 0.46%
2024-12-03 0 43.20 43.00 43.20 42.30 43.30 127,500 5,476,650 42.954 39.53 39.35 39.53 38.71 39.62 139,340 39.304 1.89%
2024-12-02 0 42.40 42.35 42.75 42.05 42.75 36,500 1,549,000 42.438 38.80 38.75 39.12 38.48 39.12 39,889 38.832 1.07%
2024-11-29 0 41.95 41.40 42.00 41.20 42.50 140,000 5,826,975 41.621 38.39 37.88 38.43 37.70 38.89 153,000 38.085 0.60%
2024-11-28 0 41.70 41.60 45.00 41.65 42.90 57,000 2,390,475 41.938 38.16 38.07 41.18 38.11 39.25 62,293 38.375 -2.80%
2024-11-27 0 42.90 42.85 43.00 41.15 43.10 90,000 3,798,750 42.208 39.25 39.21 39.35 37.65 39.44 98,357 38.622 3.37%
2024-11-26 0 41.50 41.35 41.80 41.40 41.85 70,000 2,916,650 41.666 37.97 37.84 38.25 37.88 38.29 76,500 38.126 0.24%
2024-11-25 0 41.40 41.20 41.70 41.30 41.70 260,500 10,807,275 41.487 37.88 37.70 38.16 37.79 38.16 284,690 37.962 -0.48%
2024-11-22 0 41.60 41.45 41.70 41.30 42.80 171,500 7,202,400 41.997 38.07 37.93 38.16 37.79 39.16 187,425 38.428 -3.14%
2024-11-21 0 42.95 42.90 43.70 42.95 43.50 26,500 1,145,700 43.234 39.30 39.25 39.99 39.30 39.80 28,961 39.560 -1.15%
2024-11-20 0 43.45 42.10 43.60 43.05 43.60 20,500 889,525 43.392 39.76 38.52 39.90 39.39 39.90 22,404 39.705 1.16%
2024-11-19 0 42.95 42.70 43.55 42.65 43.10 23,000 987,475 42.934 39.30 39.07 39.85 39.03 39.44 25,136 39.286 0.12%
2024-11-18 0 42.90 42.90 43.90 42.80 43.90 158,500 6,859,600 43.278 39.25 39.25 40.17 39.16 40.17 173,218 39.601 1.18%
2024-11-15 0 42.40 42.30 43.90 42.35 43.10 83,500 3,566,925 42.718 38.80 38.71 40.17 38.75 39.44 91,254 39.088 -0.82%
2024-11-14 0 42.75 42.65 43.60 42.60 43.80 139,500 6,023,475 43.179 39.12 39.03 39.90 38.98 40.08 152,454 39.510 -1.04%
2024-11-13 0 43.20 43.00 43.90 42.00 43.30 88,000 3,753,050 42.648 39.53 39.35 40.17 38.43 39.62 96,172 39.025 1.17%
2024-11-12 0 42.70 42.60 44.50 42.60 45.10 352,000 15,180,175 43.126 39.07 38.98 40.72 38.98 41.27 384,686 39.461 -4.04%
2024-11-11 0 44.50 44.30 44.90 44.15 45.20 407,500 18,181,025 44.616 40.72 40.54 41.08 40.40 41.36 445,340 40.825 -3.58%
2024-11-08 0 46.15 46.15 47.00 46.10 48.40 331,500 15,606,400 47.078 42.23 42.23 43.01 42.18 44.29 362,283 43.078 -3.45%
2024-11-07 0 47.80 47.70 47.80 45.35 47.95 277,000 12,952,850 46.761 43.74 43.65 43.74 41.50 43.88 302,722 42.788 6.58%
2024-11-06 0 44.85 44.70 45.50 44.20 45.80 106,500 4,780,975 44.892 41.04 40.90 41.63 40.44 41.91 116,390 41.077 -2.07%
2024-11-05 0 45.80 45.50 45.90 43.85 45.90 436,500 19,756,700 45.262 41.91 41.63 42.00 40.12 42.00 477,033 41.416 4.21%
2024-11-04 0 43.95 43.90 44.40 43.35 43.95 115,000 5,011,950 43.582 40.22 40.17 40.63 39.67 40.22 125,679 39.879 -0.23%
2024-11-01 0 44.05 44.00 44.80 43.95 45.00 191,500 8,499,875 44.386 40.31 40.26 40.99 40.22 41.18 209,283 40.614 -0.34%
2024-10-31 0 44.20 44.15 44.60 43.90 45.00 28,500 1,265,825 44.415 40.44 40.40 40.81 40.17 41.18 31,146 40.641 0.68%
2024-10-30 0 43.90 43.90 45.00 43.90 44.90 238,500 10,562,875 44.289 40.17 40.17 41.18 40.17 41.08 260,647 40.526 -2.66%
2024-10-29 0 45.10 45.00 45.40 44.95 46.15 105,000 4,753,725 45.274 41.27 41.18 41.54 41.13 42.23 114,750 41.427 0.22%
2024-10-28 0 45.00 44.70 45.50 44.60 45.15 13,500 606,050 44.893 41.18 40.90 41.63 40.81 41.31 14,754 41.078 0.11%
2024-10-25 0 44.95 44.80 45.15 44.75 45.40 20,000 900,075 45.004 41.13 40.99 41.31 40.95 41.54 21,857 41.180 0.56%
2024-10-24 0 44.70 44.75 45.50 44.60 45.30 66,500 2,985,750 44.899 40.90 40.95 41.63 40.81 41.45 72,675 41.084 -1.76%
2024-10-23 0 45.50 45.00 45.55 44.15 46.00 211,000 9,589,875 45.450 41.63 41.18 41.68 40.40 42.09 230,593 41.588 3.06%
2024-10-22 0 44.15 44.10 44.20 44.15 45.85 342,500 15,276,250 44.602 40.40 40.35 40.44 40.40 41.95 374,304 40.812 -1.67%
2024-10-21 0 44.90 44.90 45.20 44.70 45.75 78,500 3,539,950 45.095 41.08 41.08 41.36 40.90 41.86 85,789 41.263 -1.97%
2024-10-18 0 45.80 45.65 46.00 43.30 46.40 215,000 9,691,375 45.076 41.91 41.77 42.09 39.62 42.46 234,965 41.246 4.09%
2024-10-17 0 44.00 43.90 44.00 43.65 46.45 315,500 14,239,800 45.134 40.26 40.17 40.26 39.94 42.50 344,797 41.299 -2.44%
2024-10-16 0 45.10 44.45 45.10 44.00 45.35 539,500 24,190,900 44.840 41.27 40.67 41.27 40.26 41.50 589,598 41.030 1.58%
2024-10-15 0 44.40 44.40 46.00 43.90 46.80 278,500 12,542,050 45.034 40.63 40.63 42.09 40.17 42.82 304,361 41.208 -5.03%
2024-10-14 0 46.75 46.55 46.80 45.25 47.20 104,000 4,835,775 46.498 42.78 42.59 42.82 41.41 43.19 113,657 42.547 0.54%
2024-10-10 0 46.50 46.25 46.70 45.10 47.70 213,000 9,917,925 46.563 42.55 42.32 42.73 41.27 43.65 232,779 42.607 6.04%
2024-10-09 0 43.85 43.60 46.60 42.40 46.90 455,000 20,140,450 44.265 40.12 39.90 42.64 38.80 42.91 497,251 40.504 -3.84%
2024-10-08 0 45.60 45.60 45.90 45.45 54.50 1,163,000 56,243,850 48.361 41.73 41.73 42.00 41.59 49.87 1,270,995 44.252 -16.02%
2024-10-07 0 54.30 54.30 54.40 52.10 54.45 347,500 18,708,225 53.837 49.69 49.69 49.78 47.67 49.82 379,769 49.262 3.82%
2024-10-04 0 52.30 51.00 52.50 49.00 52.35 288,500 14,788,550 51.260 47.86 46.67 48.04 44.84 47.90 315,290 46.905 5.02%
2024-10-03 0 49.80 49.60 50.65 47.15 51.75 635,500 31,083,450 48.912 45.57 45.39 46.35 43.14 47.35 694,512 44.756 -2.54%
2024-10-02 0 51.10 51.00 51.20 45.60 51.85 1,137,500 56,678,000 49.827 46.76 46.67 46.85 41.73 47.44 1,243,128 45.593 12.80%
2024-09-30 0 45.30 45.20 45.30 44.00 47.30 566,000 26,202,325 46.294 41.45 41.36 41.45 40.26 43.28 618,558 42.360 3.90%
2024-09-27 0 43.60 42.10 43.60 41.80 44.00 721,500 31,077,500 43.074 39.90 38.52 39.90 38.25 40.26 788,498 39.414 6.34%
2024-09-26 0 41.00 40.75 41.05 37.70 41.30 671,000 26,833,700 39.991 37.52 37.29 37.56 34.50 37.79 733,309 36.593 9.33%
2024-09-25 0 37.50 37.50 38.00 36.80 38.60 520,806 19,844,125 38.103 34.31 34.31 34.77 33.67 35.32 569,168 34.865 2.88%
2024-09-24 0 36.45 36.30 36.50 34.75 36.70 282,000 10,136,225 35.944 33.35 33.22 33.40 31.80 33.58 308,186 32.890 7.05%
2024-09-23 0 34.05 34.00 34.25 34.00 34.50 85,000 2,907,600 34.207 31.16 31.11 31.34 31.11 31.57 92,893 31.301 0.15%
2024-09-20 0 34.00 33.60 34.00 33.95 34.50 175,000 5,977,700 34.158 31.11 30.75 31.11 31.07 31.57 191,250 31.256 0.59%
2024-09-19 0 33.80 33.40 33.80 32.80 34.00 150,500 5,060,650 33.626 30.93 30.56 30.93 30.01 31.11 164,475 30.768 3.68%
2024-09-17 0 32.60 32.50 32.60 32.40 32.80 197,000 6,427,075 32.625 29.83 29.74 29.83 29.65 30.01 215,293 29.853 2.03%
2024-09-16 0 31.95 31.80 32.80 31.55 31.95 11,500 364,875 31.728 29.24 29.10 30.01 28.87 29.24 12,568 29.032 -0.93%
2024-09-13 0 32.25 31.20 32.50 32.30 32.60 22,000 714,150 32.461 29.51 28.55 29.74 29.56 29.83 24,043 29.703 1.10%
2024-09-12 0 31.90 31.20 32.80 31.15 32.10 26,500 842,500 31.793 29.19 28.55 30.01 28.50 29.37 28,961 29.091 1.43%
2024-09-11 0 31.45 31.30 - 31.25 31.45 24,000 752,575 31.357 28.78 28.64 - 28.59 28.78 26,229 28.693 -0.79%
2024-09-10 0 31.70 31.70 32.80 31.50 31.90 24,000 762,150 31.756 29.01 29.01 30.01 28.82 29.19 26,229 29.058 0.48%
2024-09-09 0 31.55 31.55 32.70 31.25 32.00 183,000 5,783,700 31.605 28.87 28.87 29.92 28.59 29.28 199,993 28.919 -2.77%
2024-09-05 0 32.45 32.40 34.00 32.05 32.45 19,500 628,275 32.219 29.69 29.65 31.11 29.33 29.69 21,311 29.482 1.41%
2024-09-04 0 32.00 31.90 32.30 31.95 32.60 107,500 3,465,775 32.240 29.28 29.19 29.56 29.24 29.83 117,482 29.500 -1.75%
2024-09-03 0 33.50 33.50 34.00 33.20 34.00 170,000 5,689,500 33.468 29.80 29.80 30.25 29.54 30.25 191,091 29.774 -0.30%
2024-09-02 0 33.60 33.60 34.20 33.60 34.35 127,500 4,319,850 33.881 29.89 29.89 30.43 29.89 30.56 143,318 30.142 -1.32%
2024-08-30 0 34.05 34.05 34.40 32.90 34.65 292,500 9,998,850 34.184 30.29 30.29 30.60 29.27 30.83 328,789 30.411 3.50%
2024-08-29 0 32.90 32.80 33.00 32.40 33.30 126,000 4,123,225 32.724 29.27 29.18 29.36 28.82 29.62 141,632 29.112 -0.60%
2024-08-28 0 33.10 33.05 33.90 33.00 34.05 242,500 8,131,775 33.533 29.45 29.40 30.16 29.36 30.29 272,586 29.832 -0.90%
2024-08-27 0 33.40 33.30 33.45 32.85 33.45 76,500 2,541,800 33.226 29.71 29.62 29.76 29.22 29.76 85,991 29.559 1.06%
2024-08-26 0 33.05 33.00 33.10 32.70 33.20 216,500 7,155,550 33.051 29.40 29.36 29.45 29.09 29.54 243,360 29.403 1.85%
2024-08-23 0 32.45 32.40 32.70 31.80 32.70 159,000 5,099,125 32.070 28.87 28.82 29.09 28.29 29.09 178,726 28.530 3.67%
2024-08-22 0 31.30 31.30 32.00 30.85 31.35 91,500 2,844,850 31.091 27.85 27.85 28.47 27.45 27.89 102,852 27.660 0.64%
2024-08-21 0 31.10 31.00 32.70 30.85 31.50 87,000 2,700,875 31.045 27.67 27.58 29.09 27.45 28.02 97,794 27.618 -1.27%
2024-08-20 0 31.50 31.35 31.60 31.50 31.70 34,500 1,087,975 31.536 28.02 27.89 28.11 28.02 28.20 38,780 28.055 -0.32%
2024-08-19 0 31.60 31.00 32.00 31.60 32.10 72,000 2,292,075 31.834 28.11 27.58 28.47 28.11 28.56 80,933 28.321 0.00%
2024-08-16 0 31.60 31.45 31.80 31.20 31.70 62,000 1,959,150 31.599 28.11 27.98 28.29 27.76 28.20 69,692 28.112 1.61%
2024-08-15 0 31.10 30.80 31.20 30.70 31.65 47,500 1,481,900 31.198 27.67 27.40 27.76 27.31 28.16 53,393 27.755 0.97%
2024-08-14 0 30.80 30.50 31.20 30.75 31.05 15,000 462,450 30.830 27.40 27.13 27.76 27.36 27.62 16,861 27.427 -0.65%
2024-08-13 0 31.00 31.00 31.15 30.90 31.20 21,500 667,100 31.028 27.58 27.58 27.71 27.49 27.76 24,167 27.603 0.16%
2024-08-12 0 30.95 30.90 31.50 30.50 31.00 26,500 813,350 30.693 27.53 27.49 28.02 27.13 27.58 29,788 27.305 0.49%
2024-08-09 0 30.80 30.20 31.05 30.75 31.20 31,000 958,775 30.928 27.40 26.87 27.62 27.36 27.76 34,846 27.515 1.65%
2024-08-08 0 30.30 30.30 31.00 30.25 30.85 59,000 1,796,725 30.453 26.96 26.96 27.58 26.91 27.45 66,320 27.092 -0.66%
2024-08-07 0 30.50 30.20 30.80 30.40 30.70 46,500 1,417,750 30.489 27.13 26.87 27.40 27.04 27.31 52,269 27.124 1.16%
2024-08-06 0 30.15 30.00 31.00 29.95 30.85 47,500 1,429,425 30.093 26.82 26.69 27.58 26.64 27.45 53,393 26.772 -0.99%
2024-08-05 0 30.45 30.40 31.00 30.00 31.20 136,500 4,178,975 30.615 27.09 27.04 27.58 26.69 27.76 153,435 27.236 -1.46%
2024-08-02 0 30.90 30.80 31.45 30.60 31.10 128,500 3,973,500 30.922 27.49 27.40 27.98 27.22 27.67 144,442 27.509 -2.06%
2024-08-01 0 31.55 31.50 31.80 31.35 31.55 12,000 378,275 31.523 28.07 28.02 28.29 27.89 28.07 13,489 28.044 -0.16%
2024-07-31 0 31.60 31.60 31.90 30.85 31.90 41,500 1,305,350 31.454 28.11 28.11 28.38 27.45 28.38 46,649 27.983 1.94%
2024-07-30 0 31.00 30.90 31.10 30.90 31.20 60,500 1,877,525 31.034 27.58 27.49 27.67 27.49 27.76 68,006 27.608 -0.96%
2024-07-29 0 31.30 31.20 31.50 31.30 31.75 70,000 2,206,075 31.515 27.85 27.76 28.02 27.85 28.25 78,685 28.037 0.64%
2024-07-26 0 31.10 31.00 31.45 31.00 31.50 77,500 2,411,875 31.121 27.67 27.58 27.98 27.58 28.02 87,115 27.686 0.00%
2024-07-25 0 31.10 30.90 31.35 31.00 31.60 81,500 2,547,025 31.252 27.67 27.49 27.89 27.58 28.11 91,611 27.803 -1.58%
2024-07-24 0 31.60 31.60 32.05 31.60 32.10 75,000 2,379,550 31.727 28.11 28.11 28.51 28.11 28.56 84,305 28.226 -1.25%
2024-07-23 0 32.00 32.00 32.40 31.95 32.50 109,500 3,519,450 32.141 28.47 28.47 28.82 28.42 28.91 123,085 28.594 -1.54%
2024-07-22 0 32.50 32.45 32.60 32.00 32.50 42,000 1,350,800 32.162 28.91 28.87 29.00 28.47 28.91 47,211 28.612 1.56%
2024-07-19 0 32.00 31.95 33.35 31.80 32.20 75,500 2,414,725 31.983 28.47 28.42 29.67 28.29 28.65 84,867 28.453 -0.62%
2024-07-18 0 32.20 32.05 32.50 31.90 32.40 45,500 1,461,175 32.114 28.65 28.51 28.91 28.38 28.82 51,145 28.569 0.63%
2024-07-17 0 32.00 31.90 32.25 31.80 32.30 214,500 6,873,500 32.044 28.47 28.38 28.69 28.29 28.73 241,112 28.508 0.79%
2024-07-16 0 31.75 31.75 33.20 31.65 33.30 385,000 12,301,175 31.951 28.25 28.25 29.54 28.16 29.62 432,765 28.425 -5.65%
2024-07-15 0 33.65 33.40 34.10 33.35 34.20 54,000 1,815,225 33.615 29.94 29.71 30.34 29.67 30.43 60,699 29.905 -1.75%
2024-07-12 0 34.25 34.15 34.35 33.80 34.40 86,500 2,955,825 34.171 30.47 30.38 30.56 30.07 30.60 97,232 30.400 2.85%
2024-07-11 0 33.30 33.20 33.40 33.00 33.55 84,000 2,795,425 33.279 29.62 29.54 29.71 29.36 29.85 94,421 29.606 1.68%
2024-07-10 0 32.75 32.80 33.15 32.70 33.45 45,900 1,516,255 33.034 29.14 29.18 29.49 29.09 29.76 51,595 29.388 0.31%
2024-07-09 0 32.65 32.50 33.15 32.05 33.10 68,500 2,221,925 32.437 29.05 28.91 29.49 28.51 29.45 76,998 28.857 -0.91%
2024-07-08 0 32.95 32.55 32.95 32.50 33.35 268,500 8,813,025 32.823 29.31 28.96 29.31 28.91 29.67 301,811 29.200 -2.23%
2024-07-05 0 33.70 33.60 35.00 33.60 34.35 69,500 2,349,600 33.807 29.98 29.89 31.14 29.89 30.56 78,122 30.076 -1.75%
2024-07-04 0 34.30 34.05 35.00 33.95 34.40 26,500 903,125 34.080 30.51 30.29 31.14 30.20 30.60 29,788 30.319 -0.72%
2024-07-03 0 34.55 34.55 34.80 33.80 34.55 63,500 2,183,850 34.391 30.74 30.74 30.96 30.07 30.74 71,378 30.596 1.62%
2024-07-02 0 34.00 33.95 34.30 34.00 34.70 64,000 2,191,325 34.240 30.25 30.20 30.51 30.25 30.87 71,940 30.460 2.87%
2024-06-28 0 33.05 33.00 34.15 33.05 33.70 145,500 4,826,850 33.174 29.40 29.36 30.38 29.40 29.98 163,551 29.513 -1.34%
2024-06-27 0 33.50 33.50 34.00 33.40 34.20 115,500 3,884,700 33.634 29.80 29.80 30.25 29.71 30.43 129,829 29.922 -2.47%
2024-06-26 0 34.35 34.30 34.90 34.30 34.75 28,000 964,200 34.436 30.56 30.51 31.05 30.51 30.91 31,474 30.635 -0.29%
2024-06-25 0 34.45 34.30 34.75 34.30 34.90 39,000 1,346,775 34.533 30.65 30.51 30.91 30.51 31.05 43,839 30.721 0.44%
2024-06-24 0 34.30 34.25 - 33.60 34.30 90,500 3,063,025 33.846 30.51 30.47 - 29.89 30.51 101,728 30.110 0.00%
2024-06-21 0 34.30 34.35 35.30 34.10 34.70 70,000 2,403,475 34.335 30.51 30.56 31.40 30.34 30.87 78,685 30.546 -1.58%
2024-06-20 0 34.85 34.80 35.75 34.75 35.35 146,000 5,108,375 34.989 31.00 30.96 31.80 30.91 31.45 164,113 31.127 -0.29%
2024-06-19 0 34.95 34.90 35.20 34.35 35.10 101,000 3,509,700 34.750 31.09 31.05 31.31 30.56 31.23 113,531 30.914 3.71%
2024-06-18 0 33.70 33.60 - 33.55 34.20 68,500 2,316,525 33.818 29.98 29.89 - 29.85 30.43 76,998 30.085 -0.44%
2024-06-17 0 33.85 33.60 34.20 33.30 34.15 218,000 7,386,875 33.885 30.11 29.89 30.43 29.62 30.38 245,046 30.145 -0.15%
2024-06-14 0 33.90 33.85 34.50 33.80 34.30 100,500 3,411,325 33.944 30.16 30.11 30.69 30.07 30.51 112,969 30.197 0.00%
2024-06-13 0 33.90 33.80 34.35 33.75 34.80 106,000 3,617,075 34.123 30.16 30.07 30.56 30.02 30.96 119,151 30.357 -0.29%
2024-06-12 0 34.00 34.00 35.00 33.80 34.55 123,500 4,210,225 34.091 30.25 30.25 31.14 30.07 30.74 138,822 30.328 -2.58%
2024-06-11 0 34.90 34.70 35.00 34.50 35.30 153,000 5,324,650 34.802 31.05 30.87 31.14 30.69 31.40 171,982 30.961 -1.41%
2024-06-07 0 35.40 35.30 36.00 35.35 37.00 114,000 4,088,700 35.866 31.49 31.40 32.03 31.45 32.92 128,143 31.907 -2.21%
2024-06-06 0 37.70 37.70 38.00 37.20 38.75 135,000 5,095,675 37.746 32.20 32.20 32.46 31.78 33.10 158,037 32.244 -0.79%
2024-06-05 0 38.00 38.00 38.40 38.00 38.65 39,500 1,515,750 38.373 32.46 32.46 32.80 32.46 33.02 46,240 32.780 0.00%
2024-06-04 0 38.00 37.70 38.30 37.40 38.50 85,000 3,246,675 38.196 32.46 32.20 32.72 31.95 32.89 99,505 32.628 1.20%
2024-06-03 0 37.55 37.50 37.80 37.20 37.95 228,500 8,602,350 37.647 32.08 32.03 32.29 31.78 32.42 267,492 32.159 1.76%
2024-05-31 0 36.90 36.85 36.90 36.85 38.40 167,500 6,281,950 37.504 31.52 31.48 31.52 31.48 32.80 196,083 32.037 -1.07%
2024-05-30 0 37.30 37.35 38.15 37.20 38.30 188,500 7,095,900 37.644 31.86 31.91 32.59 31.78 32.72 220,666 32.157 -2.86%
2024-05-29 0 38.40 38.40 40.00 38.15 38.85 112,500 4,325,875 38.452 32.80 32.80 34.17 32.59 33.19 131,697 32.847 -2.17%
2024-05-28 0 39.25 39.00 40.00 39.05 39.90 180,000 7,098,175 39.434 33.53 33.32 34.17 33.36 34.08 210,716 33.686 -0.13%
2024-05-27 0 39.30 39.15 39.90 38.60 39.50 123,000 4,798,300 39.011 33.57 33.44 34.08 32.97 33.74 143,989 33.324 0.90%
2024-05-24 0 38.95 38.85 39.20 38.70 39.65 108,500 4,238,250 39.062 33.27 33.19 33.49 33.06 33.87 127,015 33.368 -1.52%
2024-05-23 0 39.55 39.20 41.00 39.35 40.50 221,000 8,801,800 39.827 33.78 33.49 35.02 33.61 34.60 258,712 34.022 -3.77%
2024-05-22 0 41.10 41.00 41.75 40.85 42.00 65,500 2,716,225 41.469 35.11 35.02 35.66 34.90 35.88 76,677 35.424 0.00%
2024-05-21 0 41.10 40.90 41.60 40.85 42.10 124,500 5,130,325 41.207 35.11 34.94 35.54 34.90 35.96 145,745 35.201 -1.44%
2024-05-20 0 41.70 41.70 42.00 41.65 42.95 542,239 22,799,942 42.048 35.62 35.62 35.88 35.58 36.69 634,768 35.919 -1.18%
2024-05-17 0 42.20 42.10 42.30 39.95 42.35 257,500 10,499,375 40.774 36.05 35.96 36.13 34.13 36.18 301,440 34.831 6.03%
2024-05-16 0 39.80 39.75 39.80 36.90 39.80 196,500 7,596,625 38.660 34.00 33.96 34.00 31.52 34.00 230,031 33.024 6.70%
2024-05-14 0 37.30 37.20 37.65 37.20 38.60 192,000 7,189,750 37.447 31.86 31.78 32.16 31.78 32.97 224,763 31.988 -2.23%
2024-05-13 0 38.15 38.15 38.25 37.30 38.30 125,000 4,737,725 37.902 32.59 32.59 32.67 31.86 32.72 146,330 32.377 0.13%
2024-05-10 0 38.10 38.10 38.30 36.50 38.30 190,000 7,133,275 37.544 32.55 32.55 32.72 31.18 32.72 222,422 32.071 5.83%
2024-05-09 0 36.00 35.90 36.20 35.40 36.45 56,500 2,033,000 35.982 30.75 30.67 30.92 30.24 31.14 66,141 30.737 2.13%
2024-05-08 0 35.25 35.10 35.50 35.20 36.75 75,000 2,693,425 35.912 30.11 29.98 30.33 30.07 31.39 87,798 30.677 -3.69%
2024-05-07 0 36.60 36.55 36.85 36.25 37.15 70,500 2,587,125 36.697 31.26 31.22 31.48 30.97 31.73 82,530 31.348 1.39%
2024-05-06 0 36.10 36.10 38.50 35.75 36.50 230,000 8,311,525 36.137 30.84 30.84 32.89 30.54 31.18 269,248 30.869 -0.96%
2024-05-03 0 36.45 36.30 36.45 35.30 37.05 257,500 9,334,950 36.252 31.14 31.01 31.14 30.15 31.65 301,440 30.968 3.99%
2024-05-02 0 35.05 34.10 35.10 33.00 35.15 307,500 10,657,500 34.659 29.94 29.13 29.98 28.19 30.03 359,972 29.606 4.94%
2024-04-30 0 33.40 33.30 33.60 33.05 33.80 121,500 4,048,075 33.318 28.53 28.45 28.70 28.23 28.87 142,233 28.461 -1.47%
2024-04-29 0 33.90 33.80 34.25 33.75 34.80 172,000 5,890,700 34.248 28.96 28.87 29.26 28.83 29.73 201,350 29.256 1.80%
2024-04-26 0 33.30 32.80 33.40 32.50 33.55 204,000 6,771,625 33.194 28.45 28.02 28.53 27.76 28.66 238,811 28.356 1.83%
2024-04-25 0 32.70 32.45 32.70 31.95 33.20 274,000 8,954,525 32.681 27.93 27.72 27.93 27.29 28.36 320,756 27.917 2.35%
2024-04-24 0 31.95 31.50 32.00 30.75 31.95 203,500 6,404,850 31.474 27.29 26.91 27.34 26.27 27.29 238,226 26.886 4.41%
2024-04-23 0 30.60 30.10 30.70 29.75 30.65 96,000 2,911,075 30.324 26.14 25.71 26.22 25.41 26.18 112,382 25.903 3.03%
2024-04-22 0 29.70 29.60 29.80 29.50 30.10 90,000 2,686,250 29.847 25.37 25.29 25.46 25.20 25.71 105,358 25.496 2.59%
2024-04-19 0 28.95 28.95 29.00 28.50 28.95 75,500 2,171,875 28.767 24.73 24.73 24.77 24.35 24.73 88,383 24.573 -0.69%
2024-04-18 0 29.15 29.00 29.35 28.40 29.50 147,000 4,249,275 28.907 24.90 24.77 25.07 24.26 25.20 172,084 24.693 4.29%
2024-04-17 0 27.95 27.85 28.00 27.70 27.95 69,500 1,932,550 27.807 23.88 23.79 23.92 23.66 23.88 81,360 23.753 0.72%
2024-04-16 0 27.75 27.75 28.00 27.65 28.00 139,000 3,868,775 27.833 23.70 23.70 23.92 23.62 23.92 162,719 23.776 -1.60%
2024-04-15 0 28.20 28.15 28.20 27.90 28.45 109,500 3,100,225 28.313 24.09 24.05 24.09 23.83 24.30 128,185 24.185 -0.88%
2024-04-12 0 28.45 28.40 28.50 28.45 29.85 609,500 17,604,800 28.884 24.30 24.26 24.35 24.30 25.50 713,506 24.674 -5.48%
2024-04-11 0 30.10 30.00 30.10 29.65 30.10 128,500 3,832,475 29.825 25.71 25.63 25.71 25.33 25.71 150,427 25.477 0.33%
2024-04-10 0 30.00 30.00 30.35 29.90 30.35 117,500 3,538,500 30.115 25.63 25.63 25.93 25.54 25.93 137,550 25.725 0.00%
2024-04-09 0 30.00 29.95 30.35 29.90 30.50 206,500 6,218,750 30.115 25.63 25.58 25.93 25.54 26.05 241,738 25.725 -0.50%
2024-04-08 0 30.15 30.05 31.00 30.00 30.50 192,000 5,797,800 30.197 25.76 25.67 26.48 25.63 26.05 224,763 25.795 -0.99%
2024-04-05 0 30.45 30.40 30.55 30.05 31.25 213,500 6,527,500 30.574 26.01 25.97 26.10 25.67 26.69 249,932 26.117 -2.09%
2024-04-03 0 31.10 31.10 31.15 31.00 31.50 71,500 2,235,050 31.259 26.57 26.57 26.61 26.48 26.91 83,701 26.703 -0.96%
2024-04-02 0 31.40 31.35 31.50 31.35 31.70 300,500 9,479,025 31.544 26.82 26.78 26.91 26.78 27.08 351,778 26.946 2.28%
2024-03-28 0 30.70 30.60 31.20 30.20 30.95 36,500 1,118,575 30.646 26.22 26.14 26.65 25.80 26.44 42,728 26.179 1.49%
2024-03-27 0 30.25 30.25 30.30 30.05 30.65 94,000 2,851,350 30.334 25.84 25.84 25.88 25.67 26.18 110,040 25.912 -1.31%
2024-03-26 0 30.65 30.40 30.90 30.50 30.90 39,000 1,195,925 30.665 26.18 25.97 26.40 26.05 26.40 45,655 26.195 1.49%
2024-03-25 0 30.20 30.10 32.80 30.20 31.00 177,000 5,386,400 30.432 25.80 25.71 28.02 25.80 26.48 207,204 25.996 -2.89%
2024-03-22 0 31.10 31.10 31.35 30.55 32.50 326,000 10,118,600 31.039 26.57 26.57 26.78 26.10 27.76 381,629 26.514 -4.60%
2024-03-21 0 32.60 32.55 32.95 32.35 33.15 24,000 785,600 32.733 27.85 27.81 28.15 27.63 28.32 28,095 27.962 1.40%
2024-03-20 0 32.15 32.15 35.50 31.80 32.20 35,500 1,136,475 32.013 27.46 27.46 30.33 27.16 27.51 41,558 27.347 -0.46%
2024-03-19 0 32.30 32.20 35.50 32.15 32.40 44,000 1,418,950 32.249 27.59 27.51 30.33 27.46 27.68 51,508 27.548 -1.52%
2024-03-18 0 32.80 32.75 32.85 32.40 32.85 13,000 423,650 32.589 28.02 27.98 28.06 27.68 28.06 15,218 27.838 0.15%
2024-03-15 0 32.75 32.65 32.75 32.15 33.05 137,000 4,465,800 32.597 27.98 27.89 27.98 27.46 28.23 160,378 27.845 -2.24%
2024-03-14 0 33.50 33.35 35.50 33.35 34.45 48,000 1,616,225 33.671 28.62 28.49 30.33 28.49 29.43 56,191 28.763 -1.47%
2024-03-13 0 34.00 33.70 34.35 33.80 34.55 49,500 1,685,950 34.060 29.04 28.79 29.34 28.87 29.51 57,947 29.095 -1.45%
2024-03-12 0 34.50 34.50 34.80 32.90 34.70 159,500 5,428,550 34.035 29.47 29.47 29.73 28.10 29.64 186,717 29.074 5.83%
2024-03-11 0 32.60 32.60 33.60 32.50 33.05 29,000 949,850 32.753 27.85 27.85 28.70 27.76 28.23 33,949 27.979 0.93%
2024-03-08 0 32.30 32.10 32.40 32.30 32.75 48,000 1,560,250 32.505 27.59 27.42 27.68 27.59 27.98 56,191 27.767 1.41%
2024-03-07 0 31.85 31.85 32.05 31.80 32.85 96,500 3,127,775 32.412 27.21 27.21 27.38 27.16 28.06 112,967 27.688 -0.16%
2024-03-06 0 31.90 31.55 32.00 31.20 32.00 43,500 1,378,975 31.701 27.25 26.95 27.34 26.65 27.34 50,923 27.080 1.92%
2024-03-05 0 31.30 31.25 - 31.30 31.95 110,000 3,463,300 31.485 26.74 26.69 - 26.74 27.29 128,771 26.895 -2.19%
2024-03-04 0 32.00 31.90 32.80 31.75 33.00 89,500 2,852,450 31.871 27.34 27.25 28.02 27.12 28.19 104,772 27.225 -1.84%
2024-03-01 0 32.60 32.55 33.70 32.10 32.75 37,000 1,202,050 32.488 27.85 27.81 28.79 27.42 27.98 43,314 27.752 0.62%
2024-02-29 0 32.40 32.40 - 32.35 32.90 139,500 4,545,800 32.586 27.68 27.68 - 27.63 28.10 163,305 27.836 -1.37%
2024-02-28 0 32.85 32.60 33.00 32.80 33.80 93,000 3,078,400 33.101 28.06 27.85 28.19 28.02 28.87 108,870 28.276 -3.67%
2024-02-27 0 34.10 33.15 34.50 33.05 34.10 54,500 1,839,525 33.753 29.13 28.32 29.47 28.23 29.13 63,800 28.833 1.19%
2024-02-26 0 33.70 33.60 33.95 33.50 34.40 81,000 2,746,875 33.912 28.79 28.70 29.00 28.62 29.39 94,822 28.969 -2.32%
2024-02-23 0 34.50 34.60 34.70 34.30 35.15 120,500 4,166,675 34.578 29.47 29.56 29.64 29.30 30.03 141,062 29.538 1.77%
2024-02-22 0 33.90 33.40 34.00 32.80 33.90 151,000 5,070,175 33.577 28.96 28.53 29.04 28.02 28.96 176,767 28.683 2.42%
2024-02-21 0 33.10 32.50 33.20 31.05 33.70 395,500 13,069,000 33.044 28.28 27.76 28.36 26.52 28.79 462,989 28.227 6.60%
2024-02-20 0 31.05 30.80 - 30.65 31.10 13,000 402,000 30.923 26.52 26.31 - 26.18 26.57 15,218 26.415 -0.80%
2024-02-19 0 31.30 31.15 31.70 31.10 31.35 19,500 609,100 31.236 26.74 26.61 27.08 26.57 26.78 22,828 26.683 -2.80%
2024-02-16 0 32.20 31.75 32.30 30.90 32.30 118,000 3,767,925 31.932 27.51 27.12 27.59 26.40 27.59 138,136 27.277 3.87%
2024-02-15 0 31.00 30.95 31.10 30.50 31.15 46,000 1,420,050 30.871 26.48 26.44 26.57 26.05 26.61 53,850 26.371 0.81%
2024-02-14 0 30.75 30.75 30.95 29.40 30.75 85,000 2,535,400 29.828 26.27 26.27 26.44 25.11 26.27 99,505 25.480 1.49%
2024-02-09 0 30.30 30.20 30.30 29.75 30.80 38,500 1,158,850 30.100 25.88 25.80 25.88 25.41 26.31 45,070 25.712 -2.57%
2024-02-08 0 31.10 30.80 31.70 31.10 31.85 34,000 1,065,075 31.326 26.57 26.31 27.08 26.57 27.21 39,802 26.759 0.00%
2024-02-07 0 31.10 31.10 31.40 31.10 32.00 64,500 2,035,475 31.558 26.57 26.57 26.82 26.57 27.34 75,506 26.958 -0.48%
2024-02-06 0 31.25 30.80 31.30 29.30 31.40 158,000 4,843,600 30.656 26.69 26.31 26.74 25.03 26.82 184,961 26.187 6.11%
2024-02-05 0 29.45 29.30 29.95 29.10 29.85 39,500 1,158,775 29.336 25.16 25.03 25.58 24.86 25.50 46,240 25.060 0.86%
2024-02-02 0 29.20 29.05 29.20 29.00 30.60 99,500 2,958,325 29.732 24.94 24.82 24.94 24.77 26.14 116,479 25.398 -2.34%
2024-02-01 0 29.90 29.90 30.70 29.70 30.70 71,000 2,140,000 30.141 25.54 25.54 26.22 25.37 26.22 83,116 25.747 -0.33%
2024-01-31 0 30.00 29.85 30.50 29.60 30.45 150,500 4,511,400 29.976 25.63 25.50 26.05 25.29 26.01 176,182 25.607 0.84%
2024-01-30 0 29.75 29.75 31.10 29.70 30.55 72,500 2,177,675 30.037 25.41 25.41 26.57 25.37 26.10 84,872 25.658 -4.49%
2024-01-29 0 31.15 31.10 31.30 31.10 32.00 54,500 1,713,750 31.445 26.61 26.57 26.74 26.57 27.34 63,800 26.861 0.00%
2024-01-26 0 31.15 30.85 32.00 30.90 31.80 62,000 1,941,225 31.310 26.61 26.35 27.34 26.40 27.16 72,580 26.746 -1.74%
2024-01-25 0 31.70 31.05 31.80 30.40 31.75 108,000 3,373,500 31.236 27.08 26.52 27.16 25.97 27.12 126,429 26.683 4.28%
2024-01-24 0 30.40 30.20 30.30 28.60 30.60 85,000 2,507,825 29.504 25.97 25.80 25.88 24.43 26.14 99,505 25.203 5.56%
2024-01-23 0 28.80 28.50 28.75 27.30 29.10 50,500 1,447,775 28.669 24.60 24.35 24.56 23.32 24.86 59,117 24.490 4.92%
2024-01-22 0 27.45 27.30 - 27.35 28.30 70,500 1,953,625 27.711 23.45 23.32 - 23.36 24.17 82,530 23.672 -2.14%
2024-01-19 0 28.05 27.70 28.45 27.80 28.30 63,500 1,772,475 27.913 23.96 23.66 24.30 23.75 24.17 74,336 23.844 0.00%
2024-01-18 0 28.05 28.00 - 27.70 28.20 41,000 1,146,600 27.966 23.96 23.92 - 23.66 24.09 47,996 23.889 0.54%
2024-01-17 0 27.90 27.80 - 27.70 29.05 223,000 6,317,875 28.331 23.83 23.75 - 23.66 24.82 261,053 24.201 -4.94%
2024-01-16 0 29.35 29.25 30.15 29.10 29.95 35,000 1,028,000 29.371 25.07 24.99 25.76 24.86 25.58 40,972 25.090 -2.00%
2024-01-15 0 29.95 29.90 30.00 29.80 30.15 93,500 2,806,150 30.012 25.58 25.54 25.63 25.46 25.76 109,455 25.637 0.00%
2024-01-12 0 29.95 29.85 31.00 29.95 30.30 85,000 2,555,300 30.062 25.58 25.50 26.48 25.58 25.88 99,505 25.680 0.17%
2024-01-11 0 29.90 29.75 30.20 29.20 30.20 28,000 836,900 29.889 25.54 25.41 25.80 24.94 25.80 32,778 25.532 2.40%
2024-01-10 0 29.20 29.00 - 29.00 29.70 160,000 4,670,700 29.192 24.94 24.77 - 24.77 25.37 187,303 24.937 -1.68%
2024-01-09 0 29.70 29.50 30.50 29.65 30.10 149,000 4,449,025 29.859 25.37 25.20 26.05 25.33 25.71 174,426 25.507 -0.50%
2024-01-08 0 29.85 29.75 31.00 29.75 31.10 330,500 9,921,700 30.020 25.50 25.41 26.48 25.41 26.57 386,897 25.644 -4.33%
2024-01-05 0 31.20 31.10 31.20 30.80 31.60 75,000 2,340,525 31.207 26.65 26.57 26.65 26.31 26.99 87,798 26.658 0.32%
2024-01-04 0 31.10 31.10 - 30.80 31.10 21,500 666,050 30.979 26.57 26.57 - 26.31 26.57 25,169 26.463 0.00%
2024-01-03 0 31.10 31.00 32.00 30.90 31.10 96,000 2,977,550 31.016 26.57 26.48 27.34 26.40 26.57 112,382 26.495 0.32%
2024-01-02 0 31.00 31.00 32.00 31.00 31.65 177,000 5,511,050 31.136 26.48 26.48 27.34 26.48 27.04 207,204 26.597 -3.43%
2023-12-29 0 32.10 32.00 32.40 31.80 32.10 113,000 3,608,550 31.934 27.42 27.34 27.68 27.16 27.42 132,283 27.279 0.16%
2023-12-28 0 32.05 32.10 32.45 31.00 32.15 157,500 4,984,775 31.649 27.38 27.42 27.72 26.48 27.46 184,376 27.036 4.91%
2023-12-27 0 30.55 30.50 30.70 29.90 30.70 107,000 3,228,650 30.174 26.10 26.05 26.22 25.54 26.22 125,259 25.776 1.66%
2023-12-22 0 30.05 30.00 31.45 29.90 30.85 342,500 10,344,875 30.204 25.67 25.63 26.87 25.54 26.35 400,945 25.801 -1.15%
2023-12-21 0 30.40 30.25 31.00 30.10 30.40 109,000 3,303,175 30.304 25.97 25.84 26.48 25.71 25.97 127,600 25.887 0.50%
2023-12-20 0 30.25 30.25 - 30.25 30.70 61,500 1,876,625 30.514 25.84 25.84 - 25.84 26.22 71,994 26.066 -0.33%
2023-12-19 0 30.35 30.20 33.00 30.25 30.60 144,000 4,371,975 30.361 25.93 25.80 28.19 25.84 26.14 168,572 25.935 -0.49%
2023-12-18 0 30.50 30.30 - 30.50 31.00 102,500 3,138,975 30.624 26.05 25.88 - 26.05 26.48 119,991 26.160 -1.93%
2023-12-15 0 31.10 30.80 31.95 30.90 31.95 192,500 6,040,300 31.378 26.57 26.31 27.29 26.40 27.29 225,349 26.804 2.64%
2023-12-14 0 30.30 30.30 31.80 30.30 31.35 75,000 2,298,750 30.650 25.88 25.88 27.16 25.88 26.78 87,798 26.182 -1.46%
2023-12-13 0 30.75 30.60 31.00 30.70 31.10 84,500 2,613,550 30.930 26.27 26.14 26.48 26.22 26.57 98,919 26.421 -2.23%
2023-12-12 0 31.45 30.80 31.95 30.80 31.55 37,000 1,157,550 31.285 26.87 26.31 27.29 26.31 26.95 43,314 26.725 1.62%
2023-12-11 0 30.95 30.80 - 30.10 31.30 274,000 8,428,500 30.761 26.44 26.31 - 25.71 26.74 320,756 26.277 0.16%
2023-12-08 0 30.90 30.80 31.30 30.80 31.15 114,000 3,529,975 30.965 26.40 26.31 26.74 26.31 26.61 133,453 26.451 -0.32%
2023-12-07 0 31.00 30.90 31.05 30.80 31.45 85,000 2,640,125 31.060 26.48 26.40 26.52 26.31 26.87 99,505 26.533 -2.36%
2023-12-06 0 31.75 31.65 - 31.15 31.80 140,500 4,426,375 31.504 27.12 27.04 - 26.61 27.16 164,475 26.912 0.95%
2023-12-05 0 31.45 31.35 - 31.20 31.80 164,500 5,177,700 31.475 26.87 26.78 - 26.65 27.16 192,571 26.887 -2.48%
2023-12-04 0 32.25 32.05 34.15 32.20 33.40 300,500 9,856,250 32.800 27.55 27.38 29.17 27.51 28.53 351,778 28.018 -2.57%
2023-12-01 0 33.10 33.05 33.55 32.80 33.55 170,000 5,642,000 33.188 28.28 28.23 28.66 28.02 28.66 199,009 28.350 0.61%
2023-11-30 0 32.90 32.75 - 32.50 33.00 105,500 3,447,125 32.674 28.10 27.98 - 27.76 28.19 123,503 27.911 0.77%
2023-11-29 0 32.65 32.65 34.70 32.60 33.80 395,000 12,986,950 32.878 27.89 27.89 29.64 27.85 28.87 462,404 28.086 -3.83%
2023-11-28 0 33.95 34.00 34.45 33.95 34.80 234,500 8,058,125 34.363 29.00 29.04 29.43 29.00 29.73 274,516 29.354 -3.00%
2023-11-27 0 35.00 34.90 36.65 34.80 35.50 138,500 4,845,550 34.986 29.90 29.81 31.31 29.73 30.33 162,134 29.886 -1.82%
2023-11-24 0 35.65 35.50 36.00 35.65 36.15 69,000 2,473,525 35.848 30.45 30.33 30.75 30.45 30.88 80,774 30.623 -1.52%
2023-11-23 0 36.20 35.60 36.65 35.10 36.20 85,000 3,046,400 35.840 30.92 30.41 31.31 29.98 30.92 99,505 30.616 2.12%
2023-11-22 0 35.45 35.30 35.70 35.20 35.60 59,000 2,085,925 35.355 30.28 30.15 30.50 30.07 30.41 69,068 30.201 -0.28%
2023-11-21 0 35.55 35.40 36.35 35.50 36.45 144,000 5,188,950 36.034 30.37 30.24 31.05 30.33 31.14 168,572 30.782 -0.56%
2023-11-20 0 35.75 35.75 36.00 35.55 35.95 115,000 4,109,850 35.738 30.54 30.54 30.75 30.37 30.71 134,624 30.528 0.70%
2023-11-17 0 35.50 35.40 36.90 35.40 35.85 43,000 1,527,200 35.516 30.33 30.24 31.52 30.24 30.62 50,338 30.339 -1.93%
2023-11-16 0 36.20 36.10 36.40 35.90 36.65 68,500 2,480,650 36.214 30.92 30.84 31.09 30.67 31.31 80,189 30.935 -1.09%
2023-11-15 0 36.60 36.20 36.80 36.00 37.00 166,500 6,063,975 36.420 31.26 30.92 31.44 30.75 31.61 194,912 31.111 3.24%
2023-11-14 0 35.45 35.50 35.90 35.25 35.95 78,000 2,775,750 35.587 30.28 30.33 30.67 30.11 30.71 91,310 30.399 1.87%
2023-11-13 0 34.80 34.50 34.85 34.25 34.90 110,500 3,827,450 34.638 29.73 29.47 29.77 29.26 29.81 129,356 29.589 0.00%
2023-11-10 0 34.80 34.70 35.45 34.55 35.10 175,000 6,084,100 34.766 29.73 29.64 30.28 29.51 29.98 204,862 29.698 -4.66%
2023-11-09 0 36.50 35.40 37.95 34.90 36.50 425,000 15,040,300 35.389 31.18 30.24 32.42 29.81 31.18 497,523 30.230 1.67%
2023-11-08 0 35.90 36.10 36.15 35.80 37.65 1,094,000 39,820,600 36.399 30.67 30.84 30.88 30.58 32.16 1,280,682 31.093 -5.40%
2023-11-07 0 37.95 37.60 38.00 37.50 38.80 144,500 5,474,825 37.888 32.42 32.12 32.46 32.03 33.14 169,158 32.365 -3.68%
2023-11-06 0 39.40 39.25 39.50 39.10 39.60 95,500 3,760,200 39.374 33.66 33.53 33.74 33.40 33.83 111,796 33.634 2.34%
2023-11-03 0 38.50 38.15 39.20 38.10 38.55 61,500 2,364,575 38.448 32.89 32.59 33.49 32.55 32.93 71,994 32.844 2.39%
2023-11-02 0 37.60 37.50 - 37.55 38.05 72,500 2,736,225 37.741 32.12 32.03 - 32.08 32.50 84,872 32.240 0.94%
2023-11-01 0 37.25 37.20 - 37.10 37.55 173,500 6,461,175 37.240 31.82 31.78 - 31.69 32.08 203,106 31.812 -0.80%
2023-10-31 0 37.55 37.40 37.85 37.20 38.10 93,000 3,513,475 37.779 32.08 31.95 32.33 31.78 32.55 108,870 32.272 -0.27%
2023-10-30 0 37.65 37.65 38.80 37.20 38.20 82,000 3,082,575 37.592 32.16 32.16 33.14 31.78 32.63 95,993 32.113 -0.79%
2023-10-27 0 37.95 37.75 38.45 37.10 38.35 89,000 3,359,725 37.750 32.42 32.25 32.85 31.69 32.76 104,187 32.247 0.26%
2023-10-26 0 37.85 37.50 38.90 37.50 38.05 48,000 1,814,000 37.792 32.33 32.03 33.23 32.03 32.50 56,191 32.283 0.13%
2023-10-25 0 37.80 37.70 37.80 37.60 38.90 3,631,500 138,573,250 38.159 32.29 32.20 32.29 32.12 33.23 4,251,186 32.596 0.40%
2023-10-24 0 37.65 37.65 37.80 37.45 38.10 4,688,500 177,120,050 37.778 32.16 32.16 32.29 31.99 32.55 5,488,555 32.271 -1.05%
2023-10-20 0 38.05 38.00 39.30 37.90 38.55 5,740,000 218,802,525 38.119 32.50 32.46 33.57 32.38 32.93 6,719,485 32.562 -0.65%
2023-10-19 0 38.30 38.20 39.00 38.30 39.20 7,264,000 279,829,825 38.523 32.72 32.63 33.32 32.72 33.49 8,503,544 32.907 -3.77%
2023-10-18 0 39.80 39.75 39.85 39.70 40.30 3,209,500 127,946,325 39.865 34.00 33.96 34.04 33.91 34.43 3,757,176 34.054 -0.75%
2023-10-17 0 40.10 39.95 - 39.85 40.45 1,513,000 60,629,200 40.072 34.25 34.13 - 34.04 34.55 1,771,181 34.231 -0.25%
2023-10-16 0 40.20 40.10 - 40.10 41.30 240,500 9,758,300 40.575 34.34 34.25 - 34.25 35.28 281,539 34.661 -2.31%
2023-10-13 0 41.15 41.15 42.10 41.00 41.40 509,500 21,006,075 41.229 35.15 35.15 35.96 35.02 35.37 596,442 35.219 -1.32%
2023-10-12 0 41.70 41.60 42.25 41.65 42.30 1,031,000 43,198,550 41.900 35.62 35.54 36.09 35.58 36.13 1,206,932 35.792 1.34%
2023-10-11 0 41.15 41.00 41.50 41.05 41.60 418,500 17,270,225 41.267 35.15 35.02 35.45 35.07 35.54 489,914 35.252 0.73%
2023-10-10 0 40.85 40.00 41.80 40.75 41.60 1,301,000 53,611,775 41.208 34.90 34.17 35.71 34.81 35.54 1,523,005 35.201 0.62%
2023-10-09 0 40.60 40.00 40.90 40.35 40.95 1,030,500 41,786,150 40.549 34.68 34.17 34.94 34.47 34.98 1,206,347 34.639 1.37%
2023-10-06 0 40.05 40.00 40.60 39.80 40.50 2,186,000 87,523,250 40.038 34.21 34.17 34.68 34.00 34.60 2,559,023 34.202 1.39%
2023-10-05 0 39.50 39.40 39.50 39.30 39.80 2,005,000 79,304,375 39.553 33.74 33.66 33.74 33.57 34.00 2,347,137 33.788 0.51%
2023-10-04 0 39.30 39.20 39.35 39.15 39.70 3,010,500 118,709,225 39.432 33.57 33.49 33.61 33.44 33.91 3,524,218 33.684 -1.13%
2023-10-03 0 39.75 39.60 - 39.50 44.05 1,962,000 77,953,725 39.732 33.96 33.83 - 33.74 37.63 2,296,800 33.940 -4.56%
2023-09-29 0 41.65 41.30 - 41.30 41.90 299,000 12,453,925 41.652 35.58 35.28 - 35.28 35.79 350,022 35.580 1.34%
2023-09-28 0 41.10 41.00 - 41.10 41.90 485,000 20,091,300 41.425 35.11 35.02 - 35.11 35.79 567,761 35.387 -2.03%
2023-09-27 0 41.95 41.90 - 41.70 42.25 209,000 8,779,000 42.005 35.84 35.79 - 35.62 36.09 244,664 35.882 -0.12%
2023-09-26 0 42.00 41.90 - 41.60 42.70 455,000 19,147,950 42.083 35.88 35.79 - 35.54 36.48 532,642 35.949 -3.00%
2023-09-25 0 43.30 43.20 45.80 42.95 43.80 208,000 8,996,675 43.253 36.99 36.90 39.12 36.69 37.42 243,494 36.948 -2.04%
2023-09-22 0 44.20 42.55 - 42.50 44.20 427,000 18,461,925 43.236 37.76 36.35 - 36.30 37.76 499,864 36.934 4.00%
2023-09-21 0 42.50 42.40 - 42.40 42.85 194,000 8,256,450 42.559 36.30 36.22 - 36.22 36.60 227,105 36.355 -1.62%
2023-09-20 0 43.20 42.75 - 42.65 43.30 153,000 6,571,750 42.953 36.90 36.52 - 36.43 36.99 179,108 36.692 0.12%
2023-09-19 0 43.15 43.00 - 42.80 43.15 173,500 7,456,900 42.979 36.86 36.73 - 36.56 36.86 203,106 36.714 0.00%
2023-09-18 0 43.15 43.00 44.85 43.00 43.65 483,000 20,928,150 43.330 36.86 36.73 38.31 36.73 37.29 565,420 37.013 -2.60%
2023-09-15 0 44.30 44.10 44.80 43.95 45.00 410,500 18,249,125 44.456 37.84 37.67 38.27 37.54 38.44 480,549 37.976 1.61%
2023-09-14 0 43.60 43.40 44.40 43.30 44.15 252,500 11,047,175 43.751 37.24 37.07 37.93 36.99 37.71 295,587 37.374 0.23%
2023-09-13 0 43.50 43.50 44.80 43.40 44.40 276,000 12,051,075 43.663 37.16 37.16 38.27 37.07 37.93 323,097 37.299 -0.80%
2023-09-12 0 43.85 43.40 - 43.05 44.25 229,500 9,988,550 43.523 37.46 37.07 - 36.77 37.80 268,662 37.179 0.00%
2023-09-11 0 43.85 43.65 - 43.30 44.30 315,500 13,767,825 43.638 37.46 37.29 - 36.99 37.84 369,338 37.277 0.18%
2023-09-07 0 44.70 44.50 - 44.25 45.35 545,500 24,410,450 44.749 37.39 37.22 - 37.01 37.93 652,154 37.431 -2.30%
2023-09-06 0 45.75 45.60 46.30 44.90 46.05 448,000 20,439,175 45.623 38.27 38.14 38.73 37.56 38.52 535,591 38.162 1.33%
2023-09-05 0 45.15 45.00 45.15 45.10 45.60 191,500 8,683,425 45.344 37.77 37.64 37.77 37.72 38.14 228,941 37.929 -2.90%
2023-09-04 0 46.50 46.35 46.50 45.10 46.55 668,000 30,729,300 46.002 38.90 38.77 38.90 37.72 38.94 798,604 38.479 6.65%
2023-08-31 0 43.60 43.60 43.70 43.60 44.95 326,500 14,509,575 44.440 36.47 36.47 36.55 36.47 37.60 390,336 37.172 -0.46%
2023-08-30 0 43.80 43.30 44.20 43.65 44.65 847,000 37,238,775 43.966 36.64 36.22 36.97 36.51 37.35 1,012,601 36.775 0.81%
2023-08-29 0 43.45 42.80 43.80 42.65 43.80 688,000 29,809,525 43.328 36.34 35.80 36.64 35.67 36.64 822,514 36.242 2.96%
2023-08-28 0 42.20 42.00 43.50 42.20 43.55 680,000 29,151,775 42.870 35.30 35.13 36.39 35.30 36.43 812,950 35.859 2.30%
2023-08-25 0 41.25 41.00 42.10 40.85 41.90 418,000 17,320,800 41.437 34.50 34.29 35.21 34.17 35.05 499,725 34.661 0.61%
2023-08-24 0 41.00 40.90 41.60 40.90 41.45 491,500 20,205,200 41.109 34.29 34.21 34.80 34.21 34.67 587,596 34.386 -0.24%
2023-08-23 0 41.10 40.80 - 40.75 41.55 475,500 19,550,875 41.117 34.38 34.13 - 34.09 34.75 568,467 34.392 0.37%
2023-08-22 0 40.95 40.90 41.60 40.40 41.50 894,000 36,575,850 40.913 34.25 34.21 34.80 33.79 34.71 1,068,791 34.222 0.24%
2023-08-21 0 40.85 40.90 41.20 40.70 42.00 1,040,000 42,837,625 41.190 34.17 34.21 34.46 34.04 35.13 1,243,336 34.454 -3.88%
2023-08-18 0 42.50 42.40 - 42.40 44.20 546,500 23,673,375 43.318 35.55 35.47 - 35.47 36.97 653,349 36.234 -2.41%
2023-08-17 0 43.55 43.55 - 42.50 43.75 808,500 34,943,875 43.221 36.43 36.43 - 35.55 36.60 966,574 36.152 -1.36%
2023-08-16 0 44.15 44.10 44.15 44.15 45.05 554,000 24,753,625 44.682 36.93 36.89 36.93 36.93 37.68 662,315 37.374 -2.86%
2023-08-15 0 45.45 45.25 45.60 45.15 46.50 702,000 32,041,600 45.643 38.02 37.85 38.14 37.77 38.90 839,252 38.179 -1.84%
2023-08-14 0 46.30 46.05 46.40 45.60 47.00 1,150,000 52,927,200 46.024 38.73 38.52 38.81 38.14 39.31 1,374,842 38.497 -2.83%
2023-08-11 0 47.65 47.40 48.20 47.35 48.75 525,000 25,050,475 47.715 39.86 39.65 40.32 39.61 40.78 627,645 39.912 -2.56%
2023-08-10 0 48.90 48.60 49.20 48.20 49.00 410,000 19,921,725 48.590 40.90 40.65 41.15 40.32 40.99 490,161 40.643 0.62%
2023-08-09 0 48.60 48.55 49.20 48.30 48.85 402,500 19,542,575 48.553 40.65 40.61 41.15 40.40 40.86 481,195 40.613 -0.31%
2023-08-08 0 48.75 48.70 49.05 48.50 49.45 672,000 32,906,300 48.968 40.78 40.74 41.03 40.57 41.36 803,386 40.960 -2.50%
2023-08-07 0 50.00 49.25 50.30 49.15 50.00 378,500 18,789,100 49.641 41.82 41.20 42.07 41.11 41.82 452,502 41.523 -0.10%
2023-08-04 0 50.05 50.05 50.75 50.05 51.60 530,000 26,944,475 50.839 41.86 41.86 42.45 41.86 43.16 633,623 42.524 1.42%
2023-08-03 0 49.35 49.30 51.00 49.15 50.40 373,000 18,511,400 49.628 41.28 41.24 42.66 41.11 42.16 445,927 41.512 0.30%
2023-08-02 0 49.20 49.00 52.00 49.15 51.25 592,000 29,559,700 49.932 41.15 40.99 43.50 41.11 42.87 707,745 41.766 -2.57%
2023-08-01 0 50.50 50.20 52.00 50.40 52.25 708,500 36,194,850 51.087 42.24 41.99 43.50 42.16 43.71 847,022 42.732 -1.85%
2023-07-31 0 51.45 51.00 52.00 51.20 52.50 619,000 32,047,125 51.772 43.04 42.66 43.50 42.83 43.91 740,024 43.306 -0.10%
2023-07-28 0 51.50 51.45 51.60 49.00 51.55 741,500 37,436,700 50.488 43.08 43.04 43.16 40.99 43.12 886,474 42.231 4.78%
2023-07-27 0 49.15 48.85 49.30 48.45 49.45 860,500 42,299,950 49.157 41.11 40.86 41.24 40.53 41.36 1,028,741 41.118 2.40%
2023-07-26 0 48.00 47.95 48.20 47.45 48.25 404,000 19,316,675 47.814 40.15 40.11 40.32 39.69 40.36 482,988 39.994 0.31%
2023-07-25 0 47.85 47.60 48.50 46.50 48.40 849,000 40,247,375 47.406 40.02 39.82 40.57 38.90 40.48 1,014,992 39.653 6.57%
2023-07-24 0 44.90 44.80 46.50 44.85 45.95 698,500 31,627,425 45.279 37.56 37.47 38.90 37.52 38.44 835,067 37.874 -2.39%
2023-07-21 0 46.00 46.00 46.50 45.80 46.55 261,000 12,031,950 46.099 38.48 38.48 38.90 38.31 38.94 312,029 38.560 0.11%
2023-07-20 0 45.95 45.90 46.50 45.90 46.80 815,500 37,847,425 46.410 38.44 38.39 38.90 38.39 39.15 974,943 38.820 -1.08%
2023-07-19 0 46.45 46.35 47.20 45.90 46.60 537,500 24,823,000 46.182 38.85 38.77 39.48 38.39 38.98 642,589 38.630 -0.21%
2023-07-18 0 46.55 46.45 47.15 46.50 47.05 380,000 17,757,625 46.731 38.94 38.85 39.44 38.90 39.36 454,296 39.088 -2.51%
2023-07-14 0 47.75 47.75 48.00 47.85 48.20 371,500 17,834,725 48.007 39.94 39.94 40.15 40.02 40.32 444,134 40.156 0.10%
2023-07-13 0 47.70 46.00 47.85 46.90 48.05 426,500 20,281,725 47.554 39.90 38.48 40.02 39.23 40.19 509,887 39.777 3.36%
2023-07-12 0 46.15 45.30 48.60 45.75 46.60 279,500 12,924,100 46.240 38.60 37.89 40.65 38.27 38.98 334,146 38.678 1.99%
2023-07-11 0 45.25 45.20 45.80 45.20 45.85 333,000 15,161,700 45.531 37.85 37.81 38.31 37.81 38.35 398,107 38.085 0.33%
2023-07-10 0 45.10 45.00 46.10 45.00 46.10 699,500 31,771,300 45.420 37.72 37.64 38.56 37.64 38.56 836,263 37.992 -0.66%
2023-07-07 0 45.40 45.40 46.50 45.20 45.95 1,063,500 48,467,075 45.573 37.98 37.98 38.90 37.81 38.44 1,271,430 38.120 -1.20%
2023-07-06 0 45.95 45.85 46.35 45.85 47.25 764,000 35,401,250 46.337 38.44 38.35 38.77 38.35 39.52 913,374 38.759 -2.75%
2023-07-05 0 47.25 47.00 48.60 47.00 47.60 306,500 14,455,275 47.162 39.52 39.31 40.65 39.31 39.82 366,425 39.449 -0.94%
2023-07-04 0 47.70 47.05 48.00 47.40 47.80 163,500 7,792,300 47.659 39.90 39.36 40.15 39.65 39.98 195,467 39.865 0.10%
2023-07-03 0 47.65 47.05 48.60 46.30 47.90 180,000 8,561,250 47.563 39.86 39.36 40.65 38.73 40.07 215,193 39.784 2.80%
2023-06-30 0 46.35 46.25 48.90 46.10 46.65 67,500 3,126,200 46.314 38.77 38.69 40.90 38.56 39.02 80,697 38.740 0.32%
2023-06-29 0 46.20 46.00 48.30 46.15 46.50 67,000 3,097,750 46.235 38.64 38.48 40.40 38.60 38.90 80,100 38.674 -0.43%
2023-06-28 0 46.40 46.20 46.50 45.60 46.45 771,000 35,567,675 46.132 38.81 38.64 38.90 38.14 38.85 921,742 38.587 0.76%
2023-06-27 0 46.05 45.70 48.90 45.05 46.30 858,500 39,209,025 45.672 38.52 38.23 40.90 37.68 38.73 1,026,350 38.202 2.33%
2023-06-26 0 45.00 44.90 48.90 44.90 45.65 1,225,000 55,306,125 45.148 37.64 37.56 40.90 37.56 38.18 1,464,506 37.764 -1.32%
2023-06-23 0 45.60 45.20 48.90 45.00 46.00 677,500 30,728,375 45.356 38.14 37.81 40.90 37.64 38.48 809,962 37.938 -0.98%
2023-06-21 0 46.05 46.05 48.90 45.90 46.65 349,000 16,105,175 46.147 38.52 38.52 40.90 38.39 39.02 417,235 38.600 -1.07%
2023-06-20 0 46.55 46.00 - 46.55 47.40 86,500 4,044,950 46.762 38.94 38.48 - 38.94 39.65 103,412 39.115 -2.51%
2023-06-19 0 47.75 47.50 - 47.15 48.10 358,000 16,996,500 47.476 39.94 39.73 - 39.44 40.23 427,994 39.712

Webb-site Database - Powered By Linux Group

Back to top