LC Logistics, Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02490  2023-09-25    
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
2026-03-20 0 5.640 5.640 5.690 5.620 6.720 385,500 2,257,632 5.8564 5.640 5.640 5.690 5.620 6.720 385,500 5.8564 1.62%
2026-03-19 0 5.550 5.550 6.300 5.550 6.130 369,000 2,191,848 5.9400 5.550 5.550 6.300 5.550 6.130 369,000 5.9400 -0.89%
2026-03-18 0 5.600 5.600 5.900 5.440 5.990 384,000 2,203,467 5.7382 5.600 5.600 5.900 5.440 5.990 384,000 5.7382 0.00%
2026-03-17 0 5.600 5.600 - 5.550 5.890 373,500 2,159,442 5.7816 5.600 5.600 - 5.550 5.890 373,500 5.7816 -2.95%
2026-03-16 0 5.770 5.760 - 5.590 5.980 376,500 2,180,427 5.7913 5.770 5.760 - 5.590 5.980 376,500 5.7913 -0.17%
2026-03-13 0 5.780 6.060 6.200 5.420 6.040 465,900 2,699,553 5.7943 5.780 6.060 6.200 5.420 6.040 465,900 5.7943 6.84%
2026-03-12 0 5.410 5.410 6.330 5.410 6.120 426,600 2,463,468 5.7747 5.410 5.410 6.330 5.410 6.120 426,600 5.7747 -4.08%
2026-03-11 0 5.640 5.640 5.740 5.630 6.590 470,700 2,818,047 5.9869 5.640 5.640 5.740 5.630 6.590 470,700 5.9869 -3.92%
2026-03-10 0 5.870 5.800 5.870 5.870 6.600 375,000 2,326,971 6.2053 5.870 5.800 5.870 5.870 6.600 375,000 6.2053 -1.18%
2026-03-09 0 5.940 5.770 5.940 5.770 6.320 345,600 2,067,945 5.9836 5.940 5.770 5.940 5.770 6.320 345,600 5.9836 -0.67%
2026-03-06 0 5.980 5.970 6.250 5.940 6.450 629,800 3,981,653 6.3221 5.980 5.970 6.250 5.940 6.450 629,800 6.3221 -3.08%
2026-03-05 0 6.170 6.170 6.420 5.800 6.660 372,600 2,343,207 6.2888 6.170 6.170 6.420 5.800 6.660 372,600 6.2888 7.30%
2026-03-04 0 5.750 5.750 6.050 5.750 6.770 486,300 3,069,246 6.3114 5.750 5.750 6.050 5.750 6.770 486,300 6.3114 -3.04%
2026-03-03 0 5.930 5.930 6.300 5.930 6.360 534,200 3,294,908 6.1679 5.930 5.930 6.300 5.930 6.360 534,200 6.1679 -2.47%
2026-03-02 0 6.080 6.070 6.440 6.060 6.260 328,500 2,010,528 6.1203 6.080 6.070 6.440 6.060 6.260 328,500 6.1203 -0.33%
2026-02-27 0 6.100 6.100 6.210 5.670 6.250 341,500 2,000,797 5.8588 6.100 6.100 6.210 5.670 6.250 341,500 5.8588 -0.49%
2026-02-26 0 6.130 6.000 6.130 6.050 6.760 345,600 2,192,196 6.3432 6.130 6.000 6.130 6.050 6.760 345,600 6.3432 -9.72%
2026-02-25 0 7.040 6.980 7.060 6.900 7.130 384,300 2,701,701 7.0302 6.790 6.732 6.809 6.655 6.877 398,449 6.7805 2.03%
2026-02-24 0 6.900 6.760 7.000 6.500 6.900 365,400 2,439,984 6.6776 6.655 6.520 6.751 6.269 6.655 378,854 6.4404 3.76%
2026-02-23 0 6.650 6.400 6.650 6.360 6.650 378,400 2,468,629 6.5239 6.414 6.173 6.414 6.134 6.414 392,332 6.2922 1.68%
2026-02-20 0 6.540 6.280 6.540 6.330 6.640 334,500 2,150,052 6.4277 6.308 6.057 6.308 6.105 6.404 346,816 6.1994 2.83%
2026-02-16 0 6.360 6.300 6.360 6.300 6.420 109,500 694,794 6.3452 6.134 6.076 6.134 6.076 6.192 113,532 6.1198 0.32%
2026-02-13 0 6.340 6.250 6.340 6.190 6.440 360,300 2,265,522 6.2879 6.115 6.028 6.115 5.970 6.211 373,566 6.0646 -1.86%
2026-02-12 0 6.460 6.460 6.470 6.090 6.460 346,700 2,157,565 6.2231 6.231 6.231 6.240 5.874 6.231 359,465 6.0022 4.03%
2026-02-11 0 6.210 6.210 6.270 6.200 6.500 324,900 2,063,907 6.3524 5.989 5.989 6.047 5.980 6.269 336,862 6.1269 -4.46%
2026-02-10 0 6.500 6.490 6.500 6.230 6.660 255,300 1,653,870 6.4781 6.269 6.260 6.269 6.009 6.423 264,700 6.2481 4.33%
2026-02-09 0 6.230 6.180 6.240 5.820 6.270 231,300 1,415,790 6.1210 6.009 5.961 6.018 5.613 6.047 239,816 5.9036 2.81%
2026-02-06 0 6.060 6.000 6.190 5.630 6.190 393,300 2,339,724 5.9490 5.845 5.787 5.970 5.430 5.970 407,781 5.7377 6.50%
2026-02-05 0 5.690 5.610 5.650 5.410 5.780 359,400 1,981,278 5.5127 5.488 5.411 5.449 5.218 5.575 372,633 5.3170 4.02%
2026-02-04 0 5.470 5.460 5.540 5.360 5.520 312,900 1,708,155 5.4591 5.276 5.266 5.343 5.170 5.324 324,421 5.2652 2.05%
2026-02-03 0 5.360 5.360 5.400 5.240 5.390 257,700 1,371,246 5.3211 5.170 5.170 5.208 5.054 5.199 267,188 5.1321 2.29%
2026-02-02 0 5.240 5.190 5.290 5.170 5.370 215,700 1,129,182 5.2350 5.054 5.006 5.102 4.986 5.179 223,642 5.0491 -3.68%
2026-01-30 0 5.440 5.360 5.450 5.260 5.520 314,400 1,679,769 5.3428 5.247 5.170 5.256 5.073 5.324 325,976 5.1530 0.55%
2026-01-29 0 5.410 5.410 5.470 5.390 5.490 235,500 1,280,211 5.4361 5.218 5.218 5.276 5.199 5.295 244,171 5.2431 0.37%
2026-01-28 0 5.390 5.360 5.460 5.150 5.390 309,000 1,625,988 5.2621 5.199 5.170 5.266 4.967 5.199 320,377 5.0752 4.66%
2026-01-27 0 5.150 5.120 5.300 4.990 5.210 255,600 1,301,805 5.0931 4.967 4.938 5.112 4.813 5.025 265,011 4.9123 1.98%
2026-01-26 0 5.050 5.000 5.100 5.010 5.320 221,400 1,150,590 5.1969 4.871 4.822 4.919 4.832 5.131 229,552 5.0123 -4.90%
2026-01-23 0 5.310 5.310 5.410 5.220 5.390 321,000 1,714,314 5.3405 5.121 5.121 5.218 5.035 5.199 332,819 5.1509 -1.85%
2026-01-22 0 5.410 5.320 5.500 5.260 5.420 360,300 1,934,670 5.3696 5.218 5.131 5.305 5.073 5.228 373,566 5.1789 1.12%
2026-01-21 0 5.350 5.340 5.420 5.240 5.890 351,600 1,878,198 5.3419 5.160 5.150 5.228 5.054 5.681 364,546 5.1522 2.10%
2026-01-20 0 5.240 5.190 5.240 5.020 5.240 293,700 1,515,687 5.1607 5.054 5.006 5.054 4.842 5.054 304,514 4.9774 0.00%
2026-01-19 0 5.240 5.120 5.500 5.110 5.300 339,600 1,756,086 5.1710 5.054 4.938 5.305 4.929 5.112 352,104 4.9874 0.19%
2026-01-16 0 5.230 5.150 5.290 5.120 5.630 266,900 1,399,519 5.2436 5.044 4.967 5.102 4.938 5.430 276,727 5.0574 -2.43%
2026-01-15 0 5.360 5.110 5.380 4.960 5.360 235,900 1,210,666 5.1321 5.170 4.929 5.189 4.784 5.170 244,586 4.9499 4.89%
2026-01-14 0 5.110 5.100 5.350 5.090 5.470 321,200 1,693,852 5.2735 4.929 4.919 5.160 4.909 5.276 333,026 5.0862 -3.77%
2026-01-13 0 5.310 5.300 5.360 5.160 5.920 390,000 2,104,047 5.3950 5.121 5.112 5.170 4.977 5.710 404,359 5.2034 4.53%
2026-01-09 0 5.080 5.000 5.010 4.730 5.210 400,200 1,966,206 4.9131 4.900 4.822 4.832 4.562 5.025 414,935 4.7386 5.39%
2026-01-08 0 4.820 4.590 4.750 4.470 4.820 356,100 1,628,133 4.5721 4.649 4.427 4.581 4.311 4.649 369,211 4.4098 4.56%
2026-01-07 0 4.610 4.420 4.550 4.380 4.610 303,300 1,365,483 4.5021 4.446 4.263 4.388 4.224 4.446 314,467 4.3422 2.67%
2026-01-06 0 4.490 4.250 4.530 4.250 4.500 258,100 1,112,732 4.3112 4.331 4.099 4.369 4.099 4.340 267,603 4.1581 3.94%
2026-01-05 0 4.320 4.310 4.320 4.280 4.380 220,200 954,675 4.3355 4.167 4.157 4.167 4.128 4.224 228,308 4.1815 -2.92%
2025-12-31 0 4.450 4.380 4.390 4.390 4.450 161,400 713,367 4.4199 4.292 4.224 4.234 4.234 4.292 167,343 4.2629 -0.45%
2025-12-30 0 4.470 4.180 4.530 4.230 4.530 257,400 1,137,867 4.4206 4.311 4.032 4.369 4.080 4.369 266,877 4.2636 0.45%
2025-12-29 0 4.450 4.440 4.460 4.410 4.620 254,300 1,152,866 4.5335 4.292 4.282 4.302 4.253 4.456 263,663 4.3725 -2.84%
2025-12-24 0 4.580 4.600 4.630 4.530 4.630 304,800 1,393,467 4.5717 4.417 4.437 4.466 4.369 4.466 316,022 4.4094 -1.29%
2025-12-23 0 4.640 4.610 4.680 4.530 4.770 256,100 1,203,240 4.6983 4.475 4.446 4.514 4.369 4.601 265,529 4.5315 0.00%
2025-12-22 0 4.640 - 4.640 4.640 5.000 484,200 2,387,616 4.9311 4.475 - 4.475 4.475 4.822 502,028 4.7559 -7.57%
2025-12-19 0 5.020 4.930 5.030 4.930 5.220 428,400 2,148,507 5.0152 4.842 4.755 4.851 4.755 5.035 444,173 4.8371 0.40%
2025-12-18 0 5.000 4.900 5.000 4.870 5.040 302,100 1,497,123 4.9557 4.822 4.726 4.822 4.697 4.861 313,223 4.7797 1.42%
2025-12-17 0 4.930 4.930 4.970 4.930 5.140 326,100 1,621,644 4.9728 4.755 4.755 4.794 4.755 4.957 338,107 4.7963 -4.27%
2025-12-16 0 5.150 4.860 5.230 4.880 5.160 352,200 1,754,982 4.9829 4.967 4.687 5.044 4.707 4.977 365,168 4.8060 1.58%
2025-12-15 0 5.070 5.020 5.080 5.030 5.090 401,700 2,041,023 5.0810 4.890 4.842 4.900 4.851 4.909 416,490 4.9005 -0.59%
2025-12-12 0 5.100 5.000 5.100 5.030 5.130 365,100 1,856,151 5.0840 4.919 4.822 4.919 4.851 4.948 378,543 4.9034 0.79%
2025-12-11 0 5.060 4.980 5.070 4.980 5.070 207,300 1,047,762 5.0543 4.880 4.803 4.890 4.803 4.890 214,933 4.8748 -0.39%
2025-12-10 0 5.080 5.020 5.080 5.050 5.240 345,000 1,769,922 5.1302 4.900 4.842 4.900 4.871 5.054 357,703 4.9480 -1.17%
2025-12-09 0 5.140 5.030 5.140 5.050 5.310 305,400 1,564,101 5.1215 4.957 4.851 4.957 4.871 5.121 316,644 4.9396 -3.93%
2025-12-08 0 5.350 5.160 5.350 4.970 5.350 353,700 1,792,320 5.0673 5.160 4.977 5.160 4.794 5.160 366,723 4.8874 5.31%
2025-12-05 0 5.080 5.030 5.080 5.040 5.140 236,700 1,210,455 5.1139 4.900 4.851 4.900 4.861 4.957 245,415 4.9323 -1.36%
2025-12-04 0 5.150 5.080 5.180 5.000 5.180 326,200 1,659,535 5.0875 4.967 4.900 4.996 4.822 4.996 338,210 4.9068 1.18%
2025-12-03 0 5.090 5.040 5.090 5.080 5.370 218,700 1,135,947 5.1941 4.909 4.861 4.909 4.900 5.179 226,752 5.0096 -1.74%
2025-12-02 0 5.180 5.070 5.180 5.010 5.270 217,500 1,106,235 5.0861 4.996 4.890 4.996 4.832 5.083 225,508 4.9055 -1.71%
2025-12-01 0 5.270 5.060 5.270 5.140 5.290 310,800 1,608,618 5.1757 5.083 4.880 5.083 4.957 5.102 322,243 4.9919 1.93%
2025-11-28 0 5.170 5.140 5.200 5.100 5.190 315,600 1,629,123 5.1620 4.986 4.957 5.015 4.919 5.006 327,220 4.9787 -0.58%
2025-11-27 0 5.200 5.110 5.200 5.080 5.200 310,500 1,602,123 5.1598 5.015 4.929 5.015 4.900 5.015 321,932 4.9766 0.78%
2025-11-26 0 5.160 5.100 5.170 5.080 5.200 204,600 1,055,472 5.1587 4.977 4.919 4.986 4.900 5.015 212,133 4.9755 -1.15%
2025-11-25 0 5.220 5.050 5.220 5.030 5.220 265,800 1,351,101 5.0831 5.035 4.871 5.035 4.851 5.035 275,586 4.9026 0.00%
2025-11-24 0 5.220 5.160 5.280 4.980 5.220 324,900 1,642,656 5.0559 5.035 4.977 5.093 4.803 5.035 336,862 4.8763 1.56%
2025-11-21 0 5.140 4.920 - 4.910 5.290 363,000 1,826,430 5.0315 4.957 4.745 - 4.736 5.102 376,365 4.8528 0.78%
2025-11-20 0 5.100 5.020 5.100 4.950 5.250 327,600 1,665,666 5.0845 4.919 4.842 4.919 4.774 5.064 339,662 4.9039 -3.41%
2025-11-19 0 5.280 5.180 5.290 5.150 5.280 217,200 1,130,043 5.2028 5.093 4.996 5.102 4.967 5.093 225,197 5.0180 -0.19%
2025-11-18 0 5.290 5.150 5.390 5.160 5.290 338,700 1,775,787 5.2429 5.102 4.967 5.199 4.977 5.102 351,171 5.0568 0.19%
2025-11-17 0 5.280 5.250 5.430 5.220 5.450 306,600 1,629,075 5.3134 5.093 5.064 5.237 5.035 5.256 317,889 5.1247 -2.40%
2025-11-14 0 5.410 5.300 5.410 5.330 5.460 256,200 1,378,206 5.3794 5.218 5.112 5.218 5.141 5.266 265,633 5.1884 -1.46%
2025-11-13 0 5.490 5.490 5.500 5.370 5.520 325,800 1,765,461 5.4188 5.295 5.295 5.305 5.179 5.324 337,796 5.2264 0.00%
2025-11-12 0 5.490 5.390 5.490 5.380 5.580 212,700 1,165,188 5.4781 5.295 5.199 5.295 5.189 5.382 220,531 5.2835 -2.31%
2025-11-11 0 5.620 5.550 5.630 5.600 6.250 230,400 1,385,196 6.0121 5.420 5.353 5.430 5.401 6.028 238,883 5.7986 -9.35%
2025-11-10 0 6.200 6.010 6.210 6.080 6.300 404,500 2,487,919 6.1506 5.980 5.797 5.989 5.864 6.076 419,393 5.9322 0.98%
2025-11-07 0 6.140 6.090 6.140 6.010 6.200 379,500 2,315,013 6.1002 5.922 5.874 5.922 5.797 5.980 393,473 5.8835 -0.81%
2025-11-06 0 6.190 6.110 6.200 5.950 6.500 358,500 2,155,278 6.0119 5.970 5.893 5.980 5.739 6.269 371,700 5.7984 2.48%
2025-11-05 0 6.040 5.880 6.040 5.720 6.040 255,900 1,504,956 5.8810 5.826 5.671 5.826 5.517 5.826 265,322 5.6722 0.00%
2025-11-04 0 6.040 5.850 6.260 5.850 6.310 260,400 1,574,427 6.0462 5.826 5.642 6.038 5.642 6.086 269,988 5.8315 -3.51%
2025-11-03 0 6.260 6.210 6.320 6.160 6.320 324,300 2,029,967 6.2595 6.038 5.989 6.096 5.941 6.096 336,240 6.0372 0.64%
2025-10-31 0 6.220 6.220 6.320 6.070 6.310 360,500 2,248,931 6.2384 5.999 5.999 6.096 5.854 6.086 373,773 6.0168 -1.58%
2025-10-30 0 6.320 6.070 6.350 6.000 6.590 194,100 1,213,422 6.2515 6.096 5.854 6.125 5.787 6.356 201,247 6.0295 -3.22%
2025-10-28 0 6.530 6.440 6.540 6.490 6.940 309,300 2,084,961 6.7409 6.298 6.211 6.308 6.260 6.694 320,688 6.5015 -6.04%
2025-10-27 0 6.950 6.870 6.980 6.870 6.970 355,200 2,461,386 6.9296 6.703 6.626 6.732 6.626 6.722 368,278 6.6835 1.31%
2025-10-24 0 6.860 6.830 6.910 6.860 7.130 308,400 2,173,014 7.0461 6.616 6.587 6.665 6.616 6.877 319,755 6.7959 -3.79%
2025-10-23 0 7.130 6.950 7.160 6.970 7.180 204,400 1,447,172 7.0801 6.877 6.703 6.906 6.722 6.925 211,926 6.8287 0.14%
2025-10-22 0 7.120 7.000 7.190 6.920 7.190 209,300 1,476,712 7.0555 6.867 6.751 6.935 6.674 6.935 217,006 6.8049 -0.97%
2025-10-21 0 7.190 7.110 7.240 7.090 7.280 357,300 2,560,347 7.1658 6.935 6.858 6.983 6.838 7.021 370,455 6.9114 1.70%
2025-10-20 0 7.070 7.060 7.180 7.020 7.190 307,200 2,184,639 7.1115 6.819 6.809 6.925 6.771 6.935 318,511 6.8589 0.00%
2025-10-17 0 7.070 7.020 7.730 7.020 7.200 205,500 1,458,885 7.0992 6.819 6.771 7.455 6.771 6.944 213,066 6.8471 -2.75%
2025-10-16 0 7.270 7.020 7.300 6.980 7.380 373,000 2,683,227 7.1936 7.012 6.771 7.041 6.732 7.118 386,733 6.9382 -0.27%
2025-10-15 0 7.290 7.220 7.310 7.090 7.330 307,800 2,235,897 7.2641 7.031 6.964 7.050 6.838 7.070 319,133 7.0062 0.14%
2025-10-14 0 7.280 7.210 7.340 7.220 7.410 205,000 1,497,178 7.3033 7.021 6.954 7.079 6.964 7.147 212,548 7.0440 -1.22%
2025-10-13 0 7.370 7.320 7.370 7.340 7.430 251,400 1,860,267 7.3996 7.108 7.060 7.108 7.079 7.166 260,656 7.1369 -1.86%
2025-10-10 0 7.510 7.440 7.510 7.450 7.570 352,800 2,654,373 7.5237 7.243 7.176 7.243 7.185 7.301 365,790 7.2566 -0.92%
2025-10-09 0 7.580 7.520 7.580 7.350 7.790 307,200 2,302,329 7.4946 7.311 7.253 7.311 7.089 7.513 318,511 7.2284 1.07%
2025-10-08 0 7.500 7.460 7.500 7.460 7.690 258,300 1,943,835 7.5255 7.234 7.195 7.234 7.195 7.417 267,810 7.2583 -0.92%
2025-10-06 0 7.570 7.480 7.700 7.480 7.700 305,100 2,301,891 7.5447 7.301 7.214 7.427 7.214 7.427 316,333 7.2768 -0.92%
2025-10-03 0 7.640 7.530 7.640 7.420 8.160 268,800 2,054,001 7.6414 7.369 7.263 7.369 7.157 7.870 278,697 7.3700 0.66%
2025-10-02 0 7.590 7.480 7.940 7.390 7.720 214,800 1,617,264 7.5292 7.320 7.214 7.658 7.128 7.446 222,709 7.2618 1.61%
2025-09-30 0 7.470 7.420 7.480 7.330 7.630 300,600 2,240,118 7.4522 7.205 7.157 7.214 7.070 7.359 311,668 7.1875 0.95%
2025-09-29 0 7.400 7.300 7.430 7.320 7.560 359,400 2,665,155 7.4156 7.137 7.041 7.166 7.060 7.292 372,633 7.1522 -0.67%
2025-09-26 0 7.450 7.370 7.460 7.300 7.490 307,800 2,277,717 7.4000 7.185 7.108 7.195 7.041 7.224 319,133 7.1372 0.54%
2025-09-25 0 7.410 7.390 7.830 7.350 7.850 240,600 1,800,426 7.4831 7.147 7.128 7.552 7.089 7.571 249,459 7.2173 -4.63%
2025-09-24 0 7.770 7.690 7.790 7.690 7.850 264,600 2,059,962 7.7852 7.494 7.417 7.513 7.417 7.571 274,342 7.5087 -0.77%
2025-09-23 0 7.830 7.690 7.880 7.690 7.850 203,100 1,586,580 7.8118 7.552 7.417 7.600 7.417 7.571 210,578 7.5344 -0.51%
2025-09-22 0 7.870 7.760 7.890 7.790 8.010 354,600 2,799,453 7.8947 7.591 7.484 7.610 7.513 7.726 367,656 7.6143 1.55%
2025-09-19 0 7.750 7.750 8.250 7.690 8.240 290,700 2,305,044 7.9293 7.475 7.475 7.957 7.417 7.947 301,403 7.6477 -5.72%
2025-09-18 0 8.220 8.130 8.250 8.160 8.300 229,200 1,892,340 8.2563 7.928 7.841 7.957 7.870 8.005 237,639 7.9631 -1.20%
2025-09-17 0 8.320 8.220 8.360 8.230 8.470 326,400 2,739,624 8.3935 8.025 7.928 8.063 7.938 8.169 338,418 8.0954 -1.65%
2025-09-16 0 8.460 8.330 8.480 8.310 8.490 306,800 2,573,669 8.3888 8.160 8.034 8.179 8.015 8.189 318,096 8.0909 1.68%
2025-09-15 0 8.320 8.180 8.330 8.130 8.330 202,500 1,665,060 8.2225 8.025 7.890 8.034 7.841 8.034 209,956 7.9305 0.60%
2025-09-12 0 8.270 8.220 8.350 8.180 8.350 301,500 2,499,630 8.2906 7.976 7.928 8.053 7.890 8.053 312,601 7.9962 -0.96%
2025-09-11 0 8.350 8.300 8.380 8.220 8.520 221,400 1,848,753 8.3503 8.053 8.005 8.082 7.928 8.217 229,552 8.0538 0.72%
2025-09-10 0 8.290 8.280 8.310 8.170 8.400 310,900 2,566,149 8.2539 7.996 7.986 8.015 7.880 8.102 322,347 7.9608 0.48%
2025-09-09 0 8.250 8.200 8.300 8.220 8.600 260,700 2,202,828 8.4497 7.957 7.909 8.005 7.928 8.295 270,299 8.1496 -3.28%
2025-09-08 0 8.530 8.510 8.550 7.900 8.540 401,800 3,273,097 8.1461 8.227 8.208 8.246 7.619 8.237 416,594 7.8568 6.76%
2025-09-05 0 7.990 7.920 8.000 7.860 8.230 330,200 2,664,814 8.0703 7.706 7.639 7.716 7.581 7.938 342,358 7.7837 -0.62%
2025-09-04 0 8.040 7.980 8.060 7.650 8.690 201,900 1,621,164 8.0295 7.754 7.697 7.774 7.378 8.381 209,334 7.7444 -3.94%
2025-09-03 0 8.370 8.090 8.340 7.940 8.430 360,500 2,932,610 8.1348 8.073 7.803 8.044 7.658 8.131 373,773 7.8460 5.15%
2025-09-02 0 7.960 7.870 8.000 7.820 7.980 306,900 2,430,522 7.9196 7.677 7.591 7.716 7.542 7.697 318,200 7.6384 0.76%
2025-09-01 0 7.900 7.900 7.960 7.700 7.980 303,000 2,383,077 7.8649 7.619 7.619 7.677 7.427 7.697 314,156 7.5856 -1.37%
2025-08-29 0 8.010 8.010 8.040 7.980 8.200 300,000 2,432,898 8.1097 7.726 7.726 7.754 7.697 7.909 311,046 7.8217 -2.32%
2025-08-28 0 8.200 8.080 8.200 7.890 8.300 258,700 2,101,331 8.1227 7.909 7.793 7.909 7.610 8.005 268,225 7.8342 3.02%
2025-08-27 0 7.960 7.820 7.960 7.800 7.960 354,300 2,773,065 7.8269 7.677 7.542 7.677 7.523 7.677 367,345 7.5489 1.79%
2025-08-26 0 7.820 7.820 7.830 7.770 7.910 303,300 2,367,870 7.8070 7.542 7.542 7.552 7.494 7.629 314,467 7.5298 0.51%
2025-08-25 0 7.780 7.750 7.860 7.780 8.000 270,700 2,130,595 7.8707 7.504 7.475 7.581 7.504 7.716 280,667 7.5912 -1.77%
2025-08-22 0 7.920 7.760 7.920 7.710 8.100 206,400 1,614,063 7.8201 7.639 7.484 7.639 7.436 7.812 213,999 7.5424 -1.61%
2025-08-21 0 8.050 7.940 8.070 7.980 8.230 408,300 3,326,472 8.1471 7.764 7.658 7.783 7.697 7.938 423,333 7.8578 -0.86%
2025-08-20 0 8.120 8.100 8.120 7.890 8.280 367,900 2,967,707 8.0666 7.832 7.812 7.832 7.610 7.986 381,446 7.7802 2.78%
2025-08-19 0 7.900 7.870 7.900 7.750 7.900 302,700 2,370,891 7.8325 7.619 7.591 7.619 7.475 7.619 313,845 7.5543 0.89%
2025-08-18 0 7.830 7.810 7.880 7.770 7.870 332,700 2,609,223 7.8426 7.552 7.533 7.600 7.494 7.591 344,950 7.5641 1.16%
2025-08-15 0 7.740 7.740 7.750 7.530 7.750 355,500 2,710,794 7.6253 7.465 7.465 7.475 7.263 7.475 368,589 7.3545 2.65%
2025-08-14 0 7.540 7.540 7.690 7.420 7.780 305,100 2,321,727 7.6097 7.272 7.272 7.417 7.157 7.504 316,333 7.3395 0.53%
2025-08-13 0 7.500 7.450 7.500 7.410 7.800 252,300 1,898,508 7.5248 7.234 7.185 7.234 7.147 7.523 261,589 7.2576 -2.22%
2025-08-12 0 7.670 7.670 7.940 7.630 8.070 308,000 2,400,427 7.7936 7.398 7.398 7.658 7.359 7.783 319,340 7.5168 -4.84%
2025-08-11 0 8.060 8.000 8.080 8.000 8.220 203,100 1,654,143 8.1445 7.774 7.716 7.793 7.716 7.928 210,578 7.8553 -0.98%
2025-08-08 0 8.140 8.030 8.150 7.950 8.170 321,200 2,600,316 8.0956 7.851 7.745 7.861 7.668 7.880 333,026 7.8081 0.87%
2025-08-07 0 8.070 8.000 8.090 8.050 8.200 348,000 2,817,500 8.0963 7.783 7.716 7.803 7.764 7.909 360,813 7.8088 0.25%
2025-08-06 0 8.050 8.050 8.100 8.000 8.200 201,600 1,626,380 8.0674 7.764 7.764 7.812 7.716 7.909 209,023 7.7809 -1.71%
2025-08-05 0 8.190 8.140 8.190 8.050 8.480 309,600 2,536,940 8.1943 7.899 7.851 7.899 7.764 8.179 320,999 7.9033 -0.61%
2025-08-04 0 8.240 8.100 8.240 8.120 8.270 354,000 2,902,848 8.2001 7.947 7.812 7.947 7.832 7.976 367,034 7.9089 -0.12%
2025-08-01 0 8.250 8.170 8.260 8.190 8.330 333,200 2,749,232 8.2510 7.957 7.880 7.967 7.899 8.034 345,468 7.9580 -1.08%
2025-07-31 0 8.340 8.250 8.350 8.110 8.370 204,800 1,690,860 8.2562 8.044 7.957 8.053 7.822 8.073 212,341 7.9630 1.21%
2025-07-30 0 8.240 8.120 8.270 8.110 8.410 301,200 2,495,132 8.2840 7.947 7.832 7.976 7.822 8.111 312,290 7.9898 -1.90%
2025-07-29 0 8.400 8.260 8.500 8.160 8.530 356,400 2,957,648 8.2987 8.102 7.967 8.198 7.870 8.227 369,522 8.0040 -0.24%
2025-07-28 0 8.420 8.350 8.570 8.330 8.640 309,600 2,623,588 8.4741 8.121 8.053 8.266 8.034 8.333 320,999 8.1732 -0.94%
2025-07-25 0 17.00 16.86 17.00 16.42 17.00 124,800 2,090,896 16.754 8.198 8.131 8.198 7.918 8.198 258,790 8.0795 2.41%
2025-07-24 0 16.60 16.60 16.86 16.40 16.74 108,600 1,800,984 16.584 8.005 8.005 8.131 7.909 8.073 225,197 7.9974 -0.24%
2025-07-23 0 16.64 16.56 16.74 16.44 16.94 152,000 2,542,360 16.726 8.025 7.986 8.073 7.928 8.169 315,193 8.0660 -1.07%
2025-07-22 0 16.82 16.68 16.82 16.70 17.04 184,400 3,107,680 16.853 8.111 8.044 8.111 8.053 8.217 382,379 8.1272 -0.94%
2025-07-21 0 16.98 16.64 16.98 16.68 17.42 151,400 2,591,068 17.114 8.189 8.025 8.189 8.044 8.401 313,949 8.2532 -0.47%
2025-07-18 0 17.06 16.88 17.18 16.62 17.06 134,000 2,249,292 16.786 8.227 8.140 8.285 8.015 8.227 277,867 8.0948 0.24%
2025-07-17 0 17.02 16.86 17.02 16.90 17.48 152,600 2,620,660 17.173 8.208 8.131 8.208 8.150 8.430 316,437 8.2818 -2.96%
2025-07-16 0 17.54 17.08 17.54 17.08 17.70 133,600 2,324,396 17.398 8.459 8.237 8.459 8.237 8.536 277,038 8.3902 0.23%
2025-07-15 0 17.50 17.10 17.50 17.08 17.50 119,000 2,056,020 17.278 8.439 8.246 8.439 8.237 8.439 246,763 8.3320 0.23%
2025-07-14 0 17.46 17.28 17.48 17.32 17.80 155,200 2,732,636 17.607 8.420 8.333 8.430 8.352 8.584 321,829 8.4910 -1.80%
2025-07-11 0 17.78 17.58 17.82 17.64 17.96 184,000 3,273,228 17.789 8.574 8.478 8.594 8.507 8.661 381,549 8.5788 0.23%
2025-07-10 0 17.74 17.62 17.90 17.66 18.00 151,800 2,710,472 17.856 8.555 8.497 8.632 8.516 8.680 314,778 8.6107 -1.44%
2025-07-09 0 18.00 17.78 18.18 17.60 18.18 130,200 2,325,612 17.862 8.680 8.574 8.767 8.488 8.767 269,988 8.6138 0.33%
2025-07-08 0 17.94 17.66 17.96 17.72 18.22 146,600 2,634,208 17.969 8.651 8.516 8.661 8.545 8.786 303,995 8.6653 -1.21%
2025-07-07 0 18.16 18.06 18.18 18.04 18.28 107,600 1,954,108 18.161 8.758 8.709 8.767 8.700 8.815 223,123 8.7580 -0.33%
2025-07-04 0 18.22 18.10 18.30 18.08 18.30 205,400 3,738,060 18.199 8.786 8.729 8.825 8.719 8.825 425,925 8.7763 0.00%
2025-07-03 0 18.22 18.14 18.26 18.06 18.50 174,600 3,176,756 18.195 8.786 8.748 8.806 8.709 8.922 362,057 8.7742 -1.30%
2025-07-02 0 18.46 18.30 18.52 18.18 18.68 152,200 2,797,264 18.379 8.902 8.825 8.931 8.767 9.008 315,608 8.8631 -0.22%
2025-06-30 0 18.50 18.22 18.82 18.02 18.58 139,200 2,541,964 18.261 8.922 8.786 9.076 8.690 8.960 288,650 8.8064 -0.22%
2025-06-27 0 18.54 18.44 19.00 17.96 18.68 155,200 2,830,260 18.236 8.941 8.893 9.163 8.661 9.008 321,829 8.7943 -0.96%
2025-06-26 0 18.72 18.70 18.72 18.48 19.30 157,400 2,944,664 18.708 9.028 9.018 9.028 8.912 9.307 326,391 9.0219 -0.85%
2025-06-25 0 18.88 18.68 18.90 18.52 18.88 175,800 3,296,192 18.750 9.105 9.008 9.114 8.931 9.105 364,546 9.0419 0.43%
2025-06-24 0 18.80 18.80 18.90 18.50 19.20 155,000 2,894,336 18.673 9.066 9.066 9.114 8.922 9.259 321,414 9.0050 -2.08%
2025-06-23 0 19.20 18.66 19.20 18.62 19.20 135,600 2,560,596 18.884 9.259 8.999 9.259 8.979 9.259 281,185 9.1064 1.27%
2025-06-20 0 18.96 18.56 19.00 18.52 19.04 107,000 2,003,884 18.728 9.143 8.950 9.163 8.931 9.182 221,879 9.0314 -0.32%
2025-06-19 0 19.02 18.88 19.56 19.02 19.28 134,800 2,581,160 19.148 9.172 9.105 9.433 9.172 9.298 279,526 9.2340 -1.25%
2025-06-18 0 19.26 18.86 19.56 18.88 19.56 161,200 3,093,580 19.191 9.288 9.095 9.433 9.105 9.433 334,270 9.2547 1.90%
2025-06-17 0 18.90 18.90 19.50 18.50 19.20 180,400 3,402,768 18.862 9.114 9.114 9.404 8.922 9.259 374,084 9.0963 -1.56%
2025-06-16 0 19.20 18.40 - 18.46 19.20 156,200 2,929,944 18.758 9.259 8.873 - 8.902 9.259 323,902 9.0458 3.11%
2025-06-13 0 18.62 18.62 19.24 18.60 18.98 156,200 2,932,428 18.774 8.979 8.979 9.278 8.970 9.153 323,902 9.0534 -1.90%
2025-06-12 0 18.98 18.80 19.30 18.62 19.20 202,600 3,850,664 19.006 9.153 9.066 9.307 8.979 9.259 420,119 9.1657 0.00%
2025-06-11 0 18.98 18.90 19.18 18.74 19.20 171,000 3,235,436 18.921 9.153 9.114 9.249 9.037 9.259 354,592 9.1244 1.28%
2025-06-10 0 18.74 18.66 18.90 18.56 19.02 151,200 2,836,416 18.759 9.037 8.999 9.114 8.950 9.172 313,534 9.0466 -1.16%
2025-06-09 0 18.96 18.78 19.20 18.34 19.08 130,600 2,442,640 18.703 9.143 9.057 9.259 8.844 9.201 270,817 9.0195 2.27%
2025-06-06 0 18.54 18.46 18.58 18.10 18.58 101,400 1,862,892 18.372 8.941 8.902 8.960 8.729 8.960 210,267 8.8597 0.22%
2025-06-05 0 18.50 18.38 19.04 18.42 19.04 152,600 2,876,636 18.851 8.922 8.864 9.182 8.883 9.182 316,437 9.0907 -2.32%
2025-06-04 0 18.94 18.74 19.20 18.80 19.12 170,800 3,251,512 19.037 9.134 9.037 9.259 9.066 9.221 354,177 9.1805 -0.11%
2025-06-03 0 18.96 18.88 19.40 18.42 19.20 152,200 2,862,896 18.810 9.143 9.105 9.356 8.883 9.259 315,608 9.0711 2.49%
2025-06-02 0 18.50 18.30 18.50 18.36 19.60 108,600 2,051,500 18.890 8.922 8.825 8.922 8.854 9.452 225,197 9.1098 -5.61%
2025-05-30 0 19.60 18.78 19.90 18.68 19.60 131,000 2,494,536 19.042 9.452 9.057 9.597 9.008 9.452 271,647 9.1830 1.87%
2025-05-29 0 19.24 19.10 19.26 19.14 19.64 101,800 1,980,532 19.455 9.278 9.211 9.288 9.230 9.471 211,096 9.3821 -2.83%
2025-05-28 0 19.80 19.48 19.80 19.42 19.80 150,800 2,964,152 19.656 9.548 9.394 9.548 9.365 9.548 312,705 9.4791 1.02%
2025-05-27 0 19.60 19.52 19.78 19.42 19.84 130,600 2,569,072 19.671 9.452 9.413 9.539 9.365 9.568 270,817 9.4864 0.93%
2025-05-26 0 19.42 19.42 20.00 19.42 19.96 104,400 2,060,152 19.733 9.365 9.365 9.645 9.365 9.626 216,488 9.5163 -2.80%
2025-05-23 0 19.98 19.40 20.00 19.36 19.98 169,000 3,313,152 19.604 9.635 9.356 9.645 9.336 9.635 350,445 9.4541 3.20%
2025-05-22 0 19.36 19.34 19.36 19.18 19.62 154,600 3,003,984 19.431 9.336 9.327 9.336 9.249 9.462 320,584 9.3703 0.21%
2025-05-21 0 19.32 19.32 19.50 19.16 20.00 138,800 2,712,328 19.541 9.317 9.317 9.404 9.240 9.645 287,821 9.4237 -3.30%
2025-05-20 0 19.98 19.62 20.10 19.50 20.60 150,600 2,987,388 19.837 9.635 9.462 9.693 9.404 9.934 312,290 9.5661 -1.38%
2025-05-19 0 20.70 20.70 20.85 20.05 21.10 175,800 3,638,290 20.696 9.770 9.770 9.841 9.463 9.959 372,463 9.7682 3.71%
2025-05-16 0 19.96 19.96 20.35 19.54 20.30 170,478 3,405,398 19.976 9.421 9.421 9.605 9.223 9.581 361,187 9.4284 0.81%
2025-05-15 0 19.80 19.78 19.80 19.80 20.55 162,488 3,266,733 20.105 9.345 9.336 9.345 9.345 9.699 344,259 9.4892 -3.88%
2025-05-14 0 20.60 19.84 20.60 19.80 20.60 128,301 2,577,893 20.093 9.723 9.364 9.723 9.345 9.723 271,828 9.4836 1.48%
2025-05-13 0 20.30 20.00 20.50 19.68 20.50 153,600 3,094,000 20.143 9.581 9.440 9.676 9.289 9.676 325,428 9.5075 3.15%
2025-05-12 0 19.68 19.46 19.72 19.18 19.72 171,600 3,329,780 19.404 9.289 9.185 9.308 9.053 9.308 363,564 9.1587 1.03%
2025-05-09 0 19.48 19.16 19.48 18.54 19.54 150,800 2,842,852 18.852 9.194 9.043 9.194 8.751 9.223 319,496 8.8979 5.07%
2025-05-08 0 18.54 18.50 18.94 18.46 18.90 175,800 3,294,780 18.742 8.751 8.732 8.940 8.713 8.921 372,463 8.8459 -0.96%
2025-05-07 0 18.72 18.66 19.08 18.62 19.00 151,800 2,858,844 18.833 8.836 8.807 9.006 8.789 8.968 321,614 8.8890 -0.85%
2025-05-06 0 18.88 18.70 19.00 18.64 19.00 111,200 2,095,968 18.849 8.911 8.826 8.968 8.798 8.968 235,596 8.8964 0.00%
2025-05-02 0 18.88 18.48 18.96 18.02 18.90 100,800 1,871,364 18.565 8.911 8.722 8.949 8.505 8.921 213,562 8.7626 4.77%
2025-04-30 0 18.02 18.02 19.20 18.02 18.76 114,228 2,104,774 18.426 8.505 8.505 9.062 8.505 8.855 242,012 8.6970 -3.33%
2025-04-29 0 18.64 18.48 18.64 18.42 19.16 100,400 1,892,792 18.853 8.798 8.722 8.798 8.694 9.043 212,715 8.8983 -1.79%
2025-04-28 0 18.98 18.70 19.00 18.68 19.90 151,292 2,931,695 19.378 8.958 8.826 8.968 8.817 9.393 320,538 9.1462 -2.67%
2025-04-25 0 19.50 19.24 19.68 19.00 19.72 131,200 2,533,860 19.313 9.204 9.081 9.289 8.968 9.308 277,970 9.1156 2.31%
2025-04-24 0 19.06 18.90 19.10 18.60 19.06 122,200 2,291,920 18.756 8.996 8.921 9.015 8.779 8.996 258,902 8.8525 1.93%
2025-04-23 0 18.70 18.56 19.10 18.56 19.14 115,800 2,182,732 18.849 8.826 8.760 9.015 8.760 9.034 245,342 8.8967 -1.58%
2025-04-22 0 19.00 18.48 19.38 18.20 19.00 150,400 2,791,960 18.564 8.968 8.722 9.147 8.590 8.968 318,648 8.7619 0.32%
2025-04-17 0 18.94 18.42 18.94 18.22 19.14 152,000 2,819,956 18.552 8.940 8.694 8.940 8.600 9.034 322,038 8.7566 2.82%
2025-04-16 0 18.42 18.42 19.28 18.24 19.00 128,000 2,387,032 18.649 8.694 8.694 9.100 8.609 8.968 271,190 8.8021 -0.75%
2025-04-15 0 18.56 18.44 18.56 18.28 19.48 118,097 2,257,720 19.118 8.760 8.704 8.760 8.628 9.194 250,209 9.0233 -4.53%
2025-04-14 0 19.44 19.44 19.58 19.44 19.80 156,200 3,064,000 19.616 9.176 9.176 9.242 9.176 9.345 330,937 9.2586 -1.52%
2025-04-11 0 19.74 19.50 19.82 19.26 19.80 148,200 2,882,064 19.447 9.317 9.204 9.355 9.091 9.345 313,987 9.1789 1.44%
2025-04-10 0 19.46 19.32 19.68 19.20 19.70 172,586 3,367,811 19.514 9.185 9.119 9.289 9.062 9.298 365,653 9.2104 1.14%
2025-04-09 0 19.24 19.24 19.38 18.66 19.72 164,687 3,173,610 19.271 9.081 9.081 9.147 8.807 9.308 348,918 9.0956 -1.54%
2025-04-08 0 19.54 19.54 19.94 18.92 19.82 163,400 3,176,912 19.443 9.223 9.223 9.412 8.930 9.355 346,191 9.1768 2.84%
2025-04-07 0 19.00 19.00 19.36 18.30 21.20 104,987 2,005,054 19.098 8.968 8.968 9.138 8.637 10.01 222,433 9.0142 -7.77%
2025-04-03 0 20.60 19.90 20.70 19.76 21.00 161,600 3,305,282 20.454 9.723 9.393 9.770 9.327 9.912 342,377 9.6539 -1.67%
2025-04-02 0 20.95 20.55 21.00 19.70 21.10 171,800 3,533,472 20.567 9.888 9.699 9.912 9.298 9.959 363,988 9.7077 2.95%
2025-04-01 0 20.35 20.00 20.40 20.05 21.75 152,000 3,115,340 20.496 9.605 9.440 9.629 9.463 10.27 322,038 9.6738 -4.24%
2025-03-31 0 21.25 21.10 21.25 20.40 21.30 120,200 2,490,500 20.720 10.03 9.959 10.03 9.629 10.05 254,664 9.7795 4.17%
2025-03-28 0 20.40 20.30 20.50 19.90 20.55 131,000 2,657,270 20.285 9.629 9.581 9.676 9.393 9.699 277,546 9.5742 2.20%
2025-03-27 0 19.96 19.62 20.00 19.44 19.96 110,400 2,171,420 19.669 9.421 9.261 9.440 9.176 9.421 233,901 9.2835 1.53%
2025-03-26 0 19.66 19.56 19.66 19.48 19.94 163,200 3,224,608 19.759 9.279 9.232 9.279 9.194 9.412 345,767 9.3259 0.20%
2025-03-25 0 19.62 19.18 19.64 18.50 19.80 151,200 2,904,392 19.209 9.261 9.053 9.270 8.732 9.345 320,343 9.0665 6.05%
2025-03-24 0 18.50 18.34 18.50 18.28 18.60 157,200 2,908,152 18.500 8.732 8.656 8.732 8.628 8.779 333,055 8.7317 -0.43%
2025-03-21 0 18.58 18.24 18.58 18.12 18.86 131,800 2,430,192 18.439 8.770 8.609 8.770 8.553 8.902 279,241 8.7028 -1.28%
2025-03-20 0 18.82 18.54 18.78 17.94 19.18 150,000 2,744,152 18.294 8.883 8.751 8.864 8.468 9.053 317,801 8.6348 3.86%
2025-03-19 0 18.12 17.92 18.20 17.90 18.42 111,000 2,017,812 18.179 8.553 8.458 8.590 8.449 8.694 235,173 8.5801 0.11%
2025-03-18 0 18.10 18.10 18.58 17.94 18.38 131,000 2,382,896 18.190 8.543 8.543 8.770 8.468 8.675 277,546 8.5856 0.44%
2025-03-17 0 18.02 17.80 18.20 17.80 18.20 146,800 2,630,532 17.919 8.505 8.401 8.590 8.401 8.590 311,021 8.4577 0.56%
2025-03-14 0 17.92 17.78 17.94 17.64 18.40 150,600 2,698,328 17.917 8.458 8.392 8.468 8.326 8.685 319,072 8.4568 -2.08%
2025-03-13 0 18.30 17.58 18.30 17.58 18.30 136,000 2,414,140 17.751 8.637 8.298 8.637 8.298 8.637 288,139 8.3784 4.10%
2025-03-12 0 17.58 17.42 18.06 17.22 17.76 160,600 2,806,804 17.477 8.298 8.222 8.524 8.128 8.383 340,259 8.2490 0.00%
2025-03-11 0 17.58 17.58 17.90 17.54 18.24 149,400 2,674,840 17.904 8.298 8.298 8.449 8.279 8.609 316,530 8.4505 -2.33%
2025-03-10 0 18.00 18.00 18.30 17.88 18.16 144,400 2,597,992 17.992 8.496 8.496 8.637 8.439 8.571 305,936 8.4919 0.00%
2025-03-07 0 18.00 17.90 18.40 17.76 18.08 132,600 2,378,020 17.934 8.496 8.449 8.685 8.383 8.534 280,936 8.4646 -0.33%
2025-03-06 0 18.06 17.80 18.30 17.72 18.08 183,400 3,285,916 17.917 8.524 8.401 8.637 8.364 8.534 388,564 8.4566 0.33%
2025-03-05 0 18.00 18.00 18.50 17.72 18.12 147,400 2,645,312 17.947 8.496 8.496 8.732 8.364 8.553 312,292 8.4706 0.00%
2025-03-04 0 18.00 17.78 18.10 17.66 18.02 136,000 2,432,060 17.883 8.496 8.392 8.543 8.335 8.505 288,139 8.4406 0.56%
2025-03-03 0 17.90 17.82 18.30 17.58 18.14 143,400 2,560,420 17.855 8.449 8.411 8.637 8.298 8.562 303,818 8.4275 0.11%
2025-02-28 0 17.88 17.88 17.98 17.64 18.16 142,600 2,549,932 17.882 8.439 8.439 8.486 8.326 8.571 302,123 8.4401 -1.22%
2025-02-27 0 18.10 17.92 18.30 17.16 18.52 158,600 2,831,132 17.851 8.543 8.458 8.637 8.099 8.741 336,021 8.4255 0.22%
2025-02-26 0 18.06 18.00 18.06 17.36 18.06 172,400 3,064,808 17.777 8.524 8.496 8.524 8.194 8.524 365,259 8.3908 0.33%
2025-02-25 0 18.00 18.00 18.28 16.90 18.10 191,408 3,355,491 17.531 8.496 8.496 8.628 7.977 8.543 405,531 8.2743 0.56%
2025-02-24 0 17.90 17.90 18.18 17.02 19.56 178,817 3,196,242 17.874 8.449 8.449 8.581 8.033 9.232 378,855 8.4366 -8.49%
2025-02-21 0 19.56 19.40 19.56 19.40 20.00 178,415 3,535,424 19.816 9.232 9.157 9.232 9.157 9.440 378,003 9.3529 -2.93%
2025-02-20 0 20.15 20.15 20.35 19.94 21.90 201,017 4,095,871 20.376 9.511 9.511 9.605 9.412 10.34 425,889 9.6172 1.26%
2025-02-19 0 19.90 19.90 20.50 19.28 20.25 170,620 3,361,010 19.699 9.393 9.393 9.676 9.100 9.558 361,488 9.2977 0.00%
2025-02-18 0 19.90 19.90 22.80 19.50 20.30 172,819 3,422,067 19.802 9.393 9.393 10.76 9.204 9.581 366,147 9.3462 0.00%
2025-02-17 0 19.90 19.90 20.30 19.44 21.30 155,822 3,087,287 19.813 9.393 9.393 9.581 9.176 10.05 330,136 9.3516 -2.69%
2025-02-14 0 20.45 19.84 20.45 19.68 20.80 128,838 2,569,197 19.941 9.652 9.364 9.652 9.289 9.817 272,965 9.4122 0.74%
2025-02-13 0 20.30 20.00 20.60 19.70 21.20 104,433 2,114,478 20.247 9.581 9.440 9.723 9.298 10.01 221,259 9.5566 -4.25%
2025-02-12 0 21.20 20.50 21.30 20.20 22.40 120,663 2,585,578 21.428 10.01 9.676 10.05 9.534 10.57 255,645 10.114 -5.36%
2025-02-11 0 22.40 21.00 22.50 20.90 22.50 134,600 2,947,850 21.901 10.57 9.912 10.62 9.865 10.62 285,173 10.337 0.90%
2025-02-10 0 22.20 22.20 22.25 21.70 22.60 115,000 2,562,290 22.281 10.48 10.48 10.50 10.24 10.67 243,647 10.516 -0.89%
2025-02-07 0 22.40 21.40 22.35 21.40 22.85 167,400 3,711,950 22.174 10.57 10.10 10.55 10.10 10.79 354,666 10.466 3.46%
2025-02-06 0 21.65 21.70 21.90 21.50 22.40 153,000 3,329,620 21.762 10.22 10.24 10.34 10.15 10.57 324,157 10.272 -1.59%
2025-02-05 0 22.00 21.25 22.00 21.10 23.40 152,000 3,375,490 22.207 10.38 10.03 10.38 9.959 11.04 322,038 10.482 -5.58%
2025-02-04 0 23.30 22.90 23.30 21.85 24.85 116,400 2,706,430 23.251 11.00 10.81 11.00 10.31 11.73 246,613 10.974 -2.51%
2025-02-03 0 23.90 25.05 - 23.70 24.60 93,202 2,258,890 24.237 11.28 11.82 - 11.19 11.61 197,464 11.439 -2.05%
2025-01-28 0 24.40 23.20 26.30 23.60 24.95 71,200 1,738,320 24.415 11.52 10.95 12.41 11.14 11.78 150,849 11.524 -2.20%
2025-01-27 0 24.95 23.35 24.95 23.65 24.95 103,400 2,489,560 24.077 11.78 11.02 11.78 11.16 11.78 219,071 11.364 1.42%
2025-01-24 0 24.60 23.25 24.60 23.45 24.60 151,000 3,616,440 23.950 11.61 10.97 11.61 11.07 11.61 319,920 11.304 1.65%
2025-01-23 0 24.20 23.80 24.30 23.60 25.75 119,400 2,908,440 24.359 11.42 11.23 11.47 11.14 12.15 252,969 11.497 -1.63%
2025-01-22 0 24.60 23.05 25.00 22.40 24.60 191,556 4,469,625 23.333 11.61 10.88 11.80 10.57 11.61 405,844 11.013 8.13%
2025-01-21 0 22.75 23.85 24.05 21.40 23.70 182,000 4,120,280 22.639 10.74 11.26 11.35 10.10 11.19 385,598 10.685 0.89%
2025-01-20 0 22.55 22.30 23.70 21.50 23.30 148,800 3,316,370 22.287 10.64 10.53 11.19 10.15 11.00 315,258 10.520 4.88%
2025-01-17 0 21.50 20.90 22.10 20.80 21.70 155,600 3,313,720 21.296 10.15 9.865 10.43 9.817 10.24 329,665 10.052 0.94%
2025-01-16 0 21.30 20.65 21.30 20.80 22.05 151,826 3,205,675 21.114 10.05 9.747 10.05 9.817 10.41 321,670 9.9657 0.24%
2025-01-15 0 21.25 20.70 21.25 20.70 21.60 174,600 3,658,380 20.953 10.03 9.770 10.03 9.770 10.20 369,920 9.8896 0.95%
2025-01-14 0 21.05 20.55 21.05 20.50 21.30 153,843 3,216,215 20.906 9.935 9.699 9.935 9.676 10.05 325,943 9.8674 0.72%
2025-01-13 0 20.90 20.90 21.10 20.40 21.85 157,400 3,291,090 20.909 9.865 9.865 9.959 9.629 10.31 333,479 9.8690 -4.35%
2025-01-10 0 21.85 20.60 21.85 20.55 21.85 150,800 3,148,970 20.882 10.31 9.723 10.31 9.699 10.31 319,496 9.8561 4.80%
2025-01-09 0 20.85 20.50 20.90 20.50 21.70 170,447 3,566,629 20.925 9.841 9.676 9.865 9.676 10.24 361,121 9.8765 2.21%
2025-01-08 0 20.40 20.30 20.45 20.40 23.45 155,400 3,277,500 21.091 9.629 9.581 9.652 9.629 11.07 329,242 9.9547 -8.93%
2025-01-07 0 22.40 21.50 24.00 20.85 23.00 133,859 2,901,503 21.676 10.57 10.15 11.33 9.841 10.86 283,603 10.231 -2.61%
2025-01-06 0 23.00 21.90 23.00 21.60 24.60 129,600 2,914,830 22.491 10.86 10.34 10.86 10.20 11.61 274,580 10.616 -6.69%
2025-01-03 0 24.65 24.15 25.80 23.85 26.00 153,200 3,758,470 24.533 11.63 11.40 12.18 11.26 12.27 324,581 11.579 -5.19%
2025-01-02 0 26.00 25.50 26.00 25.50 26.95 214,600 5,563,720 25.926 12.27 12.04 12.27 12.04 12.72 454,667 12.237 -0.95%
2024-12-31 0 26.25 26.25 26.30 25.55 27.50 108,200 2,817,200 26.037 12.39 12.39 12.41 12.06 12.98 229,240 12.289 -5.23%
2024-12-30 0 27.70 25.25 27.70 25.35 27.70 152,632 3,957,320 25.927 13.07 11.92 13.07 11.97 13.07 323,377 12.237 5.73%
2024-12-27 0 26.20 25.05 26.20 25.20 28.00 157,000 4,118,836 26.235 12.37 11.82 12.37 11.89 13.22 332,632 12.383 -1.13%
2024-12-24 0 26.50 26.30 26.60 26.40 28.50 78,800 2,141,210 27.173 12.51 12.41 12.56 12.46 13.45 166,951 12.825 -2.57%
2024-12-23 0 27.20 27.20 27.25 26.50 29.00 241,400 6,739,640 27.919 12.84 12.84 12.86 12.51 13.69 511,447 13.178 1.12%
2024-12-20 0 26.90 26.25 26.90 25.20 27.30 211,000 5,543,000 26.270 12.70 12.39 12.70 11.89 12.89 447,040 12.399 4.67%
2024-12-19 0 25.70 25.35 25.70 25.20 26.25 203,600 5,240,500 25.739 12.13 11.97 12.13 11.89 12.39 431,362 12.149 -1.15%
2024-12-18 0 26.00 25.65 26.00 23.90 26.20 97,600 2,468,210 25.289 12.27 12.11 12.27 11.28 12.37 206,782 11.936 8.56%
2024-12-17 0 23.95 23.40 25.00 22.40 23.95 149,800 3,470,760 23.169 11.30 11.04 11.80 10.57 11.30 317,377 10.936 5.04%
2024-12-16 0 22.80 22.35 22.95 22.20 23.80 168,000 3,867,510 23.021 10.76 10.55 10.83 10.48 11.23 355,937 10.866 0.44%
2024-12-13 0 22.70 22.50 22.95 21.50 22.95 121,400 2,695,250 22.201 10.71 10.62 10.83 10.15 10.83 257,207 10.479 1.79%
2024-12-12 0 22.30 21.90 22.95 21.40 22.95 158,200 3,457,020 21.852 10.53 10.34 10.83 10.10 10.83 335,174 10.314 2.76%
2024-12-11 0 21.70 21.00 22.00 20.45 21.95 177,800 3,732,230 20.991 10.24 9.912 10.38 9.652 10.36 376,700 9.9077 3.58%
2024-12-10 0 20.95 20.90 21.00 20.40 21.30 207,800 4,310,820 20.745 9.888 9.865 9.912 9.629 10.05 440,260 9.7915 0.00%
2024-12-09 0 20.95 20.50 20.95 20.35 21.35 197,800 4,081,700 20.636 9.888 9.676 9.888 9.605 10.08 419,073 9.7398 0.24%
2024-12-06 0 20.90 20.45 20.70 20.10 21.05 168,800 3,452,530 20.453 9.865 9.652 9.770 9.487 9.935 357,632 9.6539 1.70%
2024-12-05 0 20.55 20.25 20.55 20.30 21.10 119,800 2,477,180 20.678 9.699 9.558 9.699 9.581 9.959 253,817 9.7597 -0.96%
2024-12-04 0 20.75 20.30 20.75 20.35 22.30 152,000 3,161,960 20.802 9.794 9.581 9.794 9.605 10.53 322,038 9.8186 -3.71%
2024-12-03 0 21.55 20.40 21.55 20.30 21.70 182,400 3,781,270 20.731 10.17 9.629 10.17 9.581 10.24 386,446 9.7847 1.65%
2024-12-02 0 21.20 20.50 22.60 20.60 22.50 200,800 4,211,690 20.975 10.01 9.676 10.67 9.723 10.62 425,429 9.8999 -0.47%
2024-11-29 0 21.30 20.60 21.30 20.50 23.40 106,800 2,283,040 21.377 10.05 9.723 10.05 9.676 11.04 226,274 10.090 0.24%
2024-11-28 0 21.25 20.80 21.35 20.75 21.50 75,200 1,593,300 21.188 10.03 9.817 10.08 9.794 10.15 159,324 10.000 -1.62%
2024-11-27 0 21.60 21.05 22.00 21.00 23.00 178,000 3,833,500 21.537 10.20 9.935 10.38 9.912 10.86 377,124 10.165 0.93%
2024-11-26 0 21.40 20.75 21.50 20.75 21.45 151,200 3,185,500 21.068 10.10 9.794 10.15 9.794 10.12 320,343 9.9440 2.39%
2024-11-25 0 20.90 20.85 21.80 20.85 21.70 152,000 3,225,070 21.218 9.865 9.841 10.29 9.841 10.24 322,038 10.015 -0.95%
2024-11-22 0 21.10 20.85 21.80 20.90 21.60 152,400 3,229,440 21.191 9.959 9.841 10.29 9.865 10.20 322,886 10.002 -1.86%
2024-11-21 0 21.50 21.05 21.50 20.65 22.15 173,400 3,663,850 21.130 10.15 9.935 10.15 9.747 10.45 367,378 9.9730 1.24%
2024-11-20 0 21.40 21.00 21.40 20.85 21.70 74,400 1,590,490 21.378 10.02 9.837 10.02 9.766 10.16 158,837 10.013 -2.28%
2024-11-19 0 21.90 21.25 21.95 21.40 22.20 183,800 4,019,230 21.867 10.26 9.954 10.28 10.02 10.40 392,395 10.243 -2.23%
2024-11-18 0 22.40 21.50 23.30 21.05 22.60 148,200 3,210,380 21.663 10.49 10.07 10.91 9.860 10.59 316,393 10.147 0.00%
2024-11-15 0 22.40 21.80 22.40 21.30 22.40 207,000 4,514,770 21.811 10.49 10.21 10.49 9.977 10.49 441,925 10.216 3.46%
2024-11-14 0 21.65 21.30 21.55 21.50 22.20 93,800 2,061,280 21.975 10.14 9.977 10.09 10.07 10.40 200,254 10.293 -2.48%
2024-11-13 0 22.20 21.00 22.30 20.70 22.20 174,400 3,734,870 21.416 10.40 9.837 10.45 9.696 10.40 372,327 10.031 3.98%
2024-11-12 0 21.35 21.20 21.70 21.05 23.00 156,400 3,380,040 21.612 10.00 9.930 10.16 9.860 10.77 333,899 10.123 -4.47%
2024-11-11 0 22.35 22.35 22.50 21.00 22.50 159,000 3,386,660 21.300 10.47 10.47 10.54 9.837 10.54 339,450 9.9769 1.59%
2024-11-08 0 22.00 21.10 22.05 21.10 22.80 167,200 3,648,130 21.819 10.30 9.883 10.33 9.883 10.68 356,956 10.220 -2.44%
2024-11-07 0 22.55 22.55 22.60 21.30 22.55 111,400 2,427,450 21.790 10.56 10.56 10.59 9.977 10.56 237,828 10.207 0.22%
2024-11-06 0 22.50 21.50 22.60 21.20 22.80 157,000 3,417,310 21.766 10.54 10.07 10.59 9.930 10.68 335,180 10.195 0.67%
2024-11-05 0 22.35 21.95 22.40 21.60 22.85 146,400 3,261,780 22.280 10.47 10.28 10.49 10.12 10.70 312,550 10.436 -2.40%
2024-11-04 0 22.90 21.60 22.95 22.25 23.40 149,600 3,391,250 22.669 10.73 10.12 10.75 10.42 10.96 319,382 10.618 -0.22%
2024-11-01 0 22.95 22.80 23.10 22.60 24.00 181,400 4,174,670 23.014 10.75 10.68 10.82 10.59 11.24 387,272 10.780 0.44%
2024-10-31 0 22.85 22.30 22.90 22.00 23.30 174,600 3,984,970 22.823 10.70 10.45 10.73 10.30 10.91 372,754 10.691 -1.93%
2024-10-30 0 23.30 22.65 23.45 22.40 23.60 206,000 4,742,260 23.021 10.91 10.61 10.98 10.49 11.05 439,790 10.783 1.30%
2024-10-29 0 23.00 23.00 24.10 22.20 23.00 155,000 3,517,900 22.696 10.77 10.77 11.29 10.40 10.77 330,910 10.631 0.44%
2024-10-28 0 22.90 22.40 23.30 22.25 23.00 92,000 2,083,050 22.642 10.73 10.49 10.91 10.42 10.77 196,411 10.606 1.33%
2024-10-25 0 22.60 22.30 23.30 22.35 23.50 149,000 3,389,850 22.751 10.59 10.45 10.91 10.47 11.01 318,101 10.657 -3.00%
2024-10-24 0 23.30 22.20 23.30 22.40 23.30 154,000 3,502,700 22.745 10.91 10.40 10.91 10.49 10.91 328,775 10.654 3.56%
2024-10-23 0 22.50 22.20 23.10 22.35 23.10 148,000 3,350,200 22.637 10.54 10.40 10.82 10.47 10.82 315,966 10.603 -2.17%
2024-10-22 0 23.00 21.50 23.10 22.20 23.10 153,000 3,476,500 22.722 10.77 10.07 10.82 10.40 10.82 326,640 10.643 0.00%
2024-10-21 0 23.00 22.20 23.30 22.75 23.30 145,000 3,334,050 22.993 10.77 10.40 10.91 10.66 10.91 309,561 10.770 -1.08%
2024-10-18 0 23.25 22.35 23.25 22.25 24.20 166,000 3,836,250 23.110 10.89 10.47 10.89 10.42 11.34 354,394 10.825 0.00%
2024-10-17 0 23.25 22.70 23.35 21.60 23.40 151,000 3,422,900 22.668 10.89 10.63 10.94 10.12 10.96 322,370 10.618 2.42%
2024-10-16 0 22.70 22.25 23.90 22.35 23.90 185,000 4,215,350 22.786 10.63 10.42 11.19 10.47 11.19 394,957 10.673 0.00%
2024-10-15 0 22.70 22.00 23.50 22.50 23.10 70,000 1,591,800 22.740 10.63 10.30 11.01 10.54 10.82 149,443 10.652 -1.52%
2024-10-14 0 23.05 21.45 23.10 21.15 23.20 163,000 3,678,200 22.566 10.80 10.05 10.82 9.907 10.87 347,989 10.570 1.54%
2024-10-10 0 22.70 22.40 23.00 22.45 23.80 152,000 3,471,500 22.839 10.63 10.49 10.77 10.52 11.15 324,505 10.698 -0.66%
2024-10-09 0 22.85 22.75 22.90 20.90 24.40 209,000 4,670,100 22.345 10.70 10.66 10.73 9.790 11.43 446,195 10.467 0.44%
2024-10-08 0 22.75 22.00 22.75 21.20 23.15 86,000 1,916,400 22.284 10.66 10.30 10.66 9.930 10.84 183,602 10.438 0.44%
2024-10-07 0 22.65 21.75 22.90 21.85 24.60 167,000 3,842,150 23.007 10.61 10.19 10.73 10.23 11.52 356,529 10.777 -3.00%
2024-10-04 0 23.35 22.00 23.40 21.85 23.70 155,000 3,564,700 22.998 10.94 10.30 10.96 10.23 11.10 330,910 10.772 -2.51%
2024-10-03 0 23.95 - 23.95 23.50 24.10 77,000 1,841,000 23.909 11.22 - 11.22 11.01 11.29 164,388 11.199 -2.64%
2024-10-02 0 24.60 24.00 24.60 22.70 25.00 198,000 4,745,500 23.967 11.52 11.24 11.52 10.63 11.71 422,711 11.226 -1.60%
2024-09-30 0 25.00 24.10 25.00 23.35 26.10 102,000 2,475,100 24.266 11.71 11.29 11.71 10.94 12.23 217,760 11.366 -5.66%
2024-09-27 0 26.50 24.00 25.20 24.05 26.80 147,000 3,707,300 25.220 12.41 11.24 11.80 11.27 12.55 313,831 11.813 -1.12%
2024-09-26 0 26.80 24.90 26.00 25.15 27.10 160,000 4,219,200 26.370 12.55 11.66 12.18 11.78 12.69 341,585 12.352 -2.90%
2024-09-25 0 27.60 26.00 27.60 26.25 27.95 195,000 5,224,700 26.793 12.93 12.18 12.93 12.30 13.09 416,306 12.550 -1.25%
2024-09-24 0 27.95 25.70 27.95 25.80 29.30 85,000 2,309,950 27.176 13.09 12.04 13.09 12.08 13.72 181,467 12.729 -2.61%
2024-09-23 0 28.70 27.55 28.80 28.10 30.80 166,000 4,864,650 29.305 13.44 12.90 13.49 13.16 14.43 354,394 13.727 -2.21%
2024-09-20 0 29.35 27.35 29.35 27.00 29.35 125,000 3,503,400 28.027 13.75 12.81 13.75 12.65 13.75 266,863 13.128 7.12%
2024-09-19 0 27.40 26.50 27.45 26.85 27.50 158,000 4,298,150 27.204 12.83 12.41 12.86 12.58 12.88 337,315 12.742 -1.44%
2024-09-17 0 27.80 26.30 27.80 27.10 27.80 154,000 4,225,450 27.438 13.02 12.32 13.02 12.69 13.02 328,775 12.852 0.91%
2024-09-16 0 27.55 27.40 27.80 27.10 27.70 110,000 3,007,200 27.338 12.90 12.83 13.02 12.69 12.97 234,839 12.805 0.92%
2024-09-13 0 27.30 26.30 28.00 26.50 27.70 164,000 4,474,500 27.284 12.79 12.32 13.12 12.41 12.97 350,124 12.780 -2.15%
2024-09-12 0 27.90 26.55 28.00 26.50 27.90 203,000 5,506,550 27.126 13.07 12.44 13.12 12.41 13.07 433,385 12.706 4.10%
2024-09-11 0 26.80 26.50 26.90 26.05 26.85 93,000 2,484,200 26.712 12.55 12.41 12.60 12.20 12.58 198,546 12.512 -1.11%
2024-09-10 0 27.10 25.20 28.00 26.35 27.60 131,000 3,545,250 27.063 12.69 11.80 13.12 12.34 12.93 279,672 12.676 0.37%
2024-09-09 0 27.00 26.20 27.00 26.25 27.40 172,000 4,634,150 26.943 12.65 12.27 12.65 12.30 12.83 367,203 12.620 -0.74%
2024-09-05 0 27.20 26.30 27.20 26.65 27.60 149,000 4,050,600 27.185 12.74 12.32 12.74 12.48 12.93 318,101 12.734 -2.51%
2024-09-04 0 27.90 26.80 28.00 26.75 27.90 157,000 4,249,000 27.064 13.07 12.55 13.12 12.53 13.07 335,180 12.677 3.53%
2024-09-03 0 26.95 26.45 26.95 26.30 27.80 153,000 4,121,350 26.937 12.62 12.39 12.62 12.32 13.02 326,640 12.617 -1.28%
2024-09-02 0 27.30 26.90 28.50 26.70 28.00 143,000 3,859,250 26.988 12.79 12.60 13.35 12.51 13.12 305,291 12.641 0.37%
2024-08-30 0 27.20 26.00 28.00 26.50 27.30 148,000 3,957,650 26.741 12.74 12.18 13.12 12.41 12.79 315,966 12.526 2.06%
2024-08-29 0 26.65 26.05 26.90 26.30 27.70 149,000 4,005,800 26.885 12.48 12.20 12.60 12.32 12.97 318,101 12.593 -0.37%
2024-08-28 0 26.75 25.00 27.50 26.45 27.00 163,000 4,369,750 26.808 12.53 11.71 12.88 12.39 12.65 347,989 12.557 1.52%
2024-08-27 0 26.35 26.35 26.90 26.10 27.20 152,000 4,078,850 26.835 12.34 12.34 12.60 12.23 12.74 324,505 12.569 -3.48%
2024-08-26 0 27.30 26.40 27.50 25.95 27.30 158,000 4,224,700 26.739 12.79 12.37 12.88 12.16 12.79 337,315 12.525 3.02%
2024-08-23 0 26.50 25.80 26.50 26.25 27.10 156,000 4,161,250 26.675 12.41 12.08 12.41 12.30 12.69 333,045 12.495 -3.46%
2024-08-22 0 27.45 26.75 27.50 25.80 27.45 160,000 4,248,150 26.551 12.86 12.53 12.88 12.08 12.86 341,585 12.437 2.04%
2024-08-21 0 26.90 26.40 27.00 26.20 26.95 147,000 3,912,300 26.614 12.60 12.37 12.65 12.27 12.62 313,831 12.466 3.66%
2024-08-20 0 25.95 25.95 27.50 25.85 27.20 149,000 3,997,300 26.828 12.16 12.16 12.88 12.11 12.74 318,101 12.566 -5.64%
2024-08-19 0 27.50 25.40 27.50 26.25 27.50 146,000 3,911,550 26.791 12.88 11.90 12.88 12.30 12.88 311,696 12.549 0.00%
2024-08-16 0 27.50 25.25 27.50 25.20 27.70 153,000 4,058,450 26.526 12.88 11.83 12.88 11.80 12.97 326,640 12.425 -0.90%
2024-08-15 0 27.75 25.15 28.00 25.70 28.00 145,000 3,871,350 26.699 13.00 11.78 13.12 12.04 13.12 309,561 12.506 1.46%
2024-08-14 0 27.35 25.10 27.95 25.90 27.35 170,000 4,493,650 26.433 12.81 11.76 13.09 12.13 12.81 362,934 12.381 1.48%
2024-08-13 0 26.95 25.00 27.00 26.00 27.45 156,000 4,143,200 26.559 12.62 11.71 12.65 12.18 12.86 333,045 12.440 -1.82%
2024-08-12 0 27.45 25.75 27.50 25.40 27.45 157,000 4,075,450 25.958 12.86 12.06 12.88 11.90 12.86 335,180 12.159 3.20%
2024-08-09 0 26.60 25.50 26.60 26.00 28.90 137,000 3,721,050 27.161 12.46 11.94 12.46 12.18 13.54 292,482 12.722 -5.34%
2024-08-08 0 28.10 26.00 28.10 26.65 28.10 148,000 3,987,500 26.943 13.16 12.18 13.16 12.48 13.16 315,966 12.620 4.07%
2024-08-07 0 27.00 25.00 27.20 26.45 27.10 162,000 4,319,600 26.664 12.65 11.71 12.74 12.39 12.69 345,854 12.490 0.00%
2024-08-06 0 27.00 25.00 27.10 25.80 27.30 150,000 3,998,150 26.654 12.65 11.71 12.69 12.08 12.79 320,236 12.485 -0.74%
2024-08-05 0 27.20 25.05 27.45 25.15 28.10 149,000 3,983,150 26.733 12.74 11.73 12.86 11.78 13.16 318,101 12.522 -3.89%
2024-08-02 0 28.30 26.25 28.30 26.00 28.30 153,000 4,220,200 27.583 13.26 12.30 13.26 12.18 13.26 326,640 12.920 1.25%
2024-08-01 0 27.95 25.40 28.35 27.20 28.70 160,000 4,465,400 27.909 13.09 11.90 13.28 12.74 13.44 341,585 13.073 -2.61%
2024-07-31 0 28.70 25.70 28.70 27.45 28.85 152,000 4,300,700 28.294 13.44 12.04 13.44 12.86 13.51 324,505 13.253 3.61%
2024-07-30 0 27.70 27.70 29.15 25.15 28.80 154,000 4,353,500 28.270 12.97 12.97 13.65 11.78 13.49 328,775 13.242 -2.81%
2024-07-29 0 28.50 28.45 29.25 28.00 29.35 159,000 4,512,800 28.382 13.35 13.33 13.70 13.12 13.75 339,450 13.294 1.60%
2024-07-26 0 28.05 28.00 28.60 26.80 28.60 153,000 4,304,400 28.133 13.14 13.12 13.40 12.55 13.40 326,640 13.178 4.66%
2024-07-25 0 26.80 26.30 30.50 26.65 28.40 148,000 4,009,100 27.089 12.55 12.32 14.29 12.48 13.30 315,966 12.688 -0.74%
2024-07-24 0 27.00 26.45 27.50 27.00 28.60 152,000 4,249,200 27.955 12.65 12.39 12.88 12.65 13.40 324,505 13.094 -3.91%
2024-07-23 0 28.10 27.55 28.40 26.60 28.60 169,000 4,724,000 27.953 13.16 12.90 13.30 12.46 13.40 360,799 13.093 4.85%
2024-07-22 0 26.80 26.30 26.95 26.45 28.30 152,000 4,094,800 26.940 12.55 12.32 12.62 12.39 13.26 324,505 12.619 -0.74%
2024-07-19 0 27.00 27.00 27.75 25.15 28.10 204,000 5,404,550 26.493 12.65 12.65 13.00 11.78 13.16 435,520 12.409 -3.74%
2024-07-18 0 28.05 26.00 28.80 25.00 30.60 340,000 9,370,350 27.560 13.14 12.18 13.49 11.71 14.33 725,867 12.909 -4.59%
2024-07-17 0 29.40 28.75 29.45 29.35 30.30 170,000 5,075,750 29.857 13.77 13.47 13.79 13.75 14.19 362,934 13.985 -2.00%
2024-07-16 0 30.00 29.40 30.80 29.50 30.55 150,000 4,482,500 29.883 14.05 13.77 14.43 13.82 14.31 320,236 13.998 1.18%
2024-07-15 0 29.65 29.65 30.50 28.95 30.10 168,000 4,993,400 29.723 13.89 13.89 14.29 13.56 14.10 358,664 13.922 1.89%
2024-07-12 0 29.10 29.10 31.70 28.70 30.00 154,100 4,549,600 29.524 13.63 13.63 14.85 13.44 14.05 328,989 13.829 -2.02%
2024-07-11 0 29.70 29.35 30.15 29.30 33.00 174,000 5,227,350 30.042 13.91 13.75 14.12 13.72 15.46 371,473 14.072 -8.33%
2024-07-10 0 32.40 32.00 32.55 31.85 34.35 164,000 5,377,600 32.790 15.18 14.99 15.25 14.92 16.09 350,124 15.359 -5.95%
2024-07-09 0 34.45 34.15 34.80 32.65 35.45 184,000 6,341,800 34.466 16.14 16.00 16.30 15.29 16.60 392,822 16.144 3.77%
2024-07-08 0 33.20 32.25 33.20 31.80 33.20 155,000 5,052,550 32.597 15.55 15.11 15.55 14.90 15.55 330,910 15.269 2.95%
2024-07-05 0 32.25 31.05 32.35 30.95 32.85 158,900 5,056,430 31.822 15.11 14.54 15.15 14.50 15.39 339,236 14.905 4.37%
2024-07-04 0 30.90 30.50 31.85 28.60 32.45 199,000 5,868,400 29.489 14.47 14.29 14.92 13.40 15.20 424,846 13.813 11.96%
2024-07-03 0 27.60 27.55 28.20 25.60 28.00 146,000 3,937,000 26.966 12.93 12.90 13.21 11.99 13.12 311,696 12.631 0.55%
2024-07-02 0 27.45 27.30 27.90 25.85 29.30 187,000 5,179,500 27.698 12.86 12.79 13.07 12.11 13.72 399,227 12.974 -3.00%
2024-06-28 0 28.30 26.95 28.40 26.65 30.45 169,000 4,858,700 28.750 13.26 12.62 13.30 12.48 14.26 360,799 13.467 0.53%
2024-06-27 0 28.15 27.90 29.00 27.70 29.50 157,000 4,501,400 28.671 13.19 13.07 13.58 12.97 13.82 335,180 13.430 0.18%
2024-06-26 0 28.10 28.05 29.15 28.05 29.55 200,000 5,727,550 28.638 13.16 13.14 13.65 13.14 13.84 426,981 13.414 -2.60%
2024-06-25 0 28.85 28.85 30.00 28.75 30.75 159,000 4,751,250 29.882 13.51 13.51 14.05 13.47 14.40 339,450 13.997 0.17%
2024-06-24 0 28.80 28.55 30.00 28.30 29.60 200,000 5,804,500 29.023 13.49 13.37 14.05 13.26 13.86 426,981 13.594 2.86%
2024-06-21 0 28.00 28.00 29.30 25.75 29.35 185,000 5,158,600 27.884 13.12 13.12 13.72 12.06 13.75 394,957 13.061 3.90%
2024-06-20 0 26.95 26.35 28.00 25.40 28.00 164,000 4,341,600 26.473 12.62 12.34 13.12 11.90 13.12 350,124 12.400 0.56%
2024-06-19 0 26.80 26.40 27.60 24.85 27.80 156,100 4,047,275 25.928 12.55 12.37 12.93 11.64 13.02 333,258 12.145 9.39%
2024-06-18 0 24.50 24.40 25.50 23.20 25.55 163,500 4,048,875 24.764 11.48 11.43 11.94 10.87 11.97 349,057 11.599 5.83%
2024-06-17 0 23.15 23.15 25.35 21.55 23.85 163,000 3,738,050 22.933 10.84 10.84 11.87 10.09 11.17 347,989 10.742 -0.22%
2024-06-14 0 23.20 23.00 23.80 22.25 25.60 165,500 4,024,900 24.320 10.87 10.77 11.15 10.42 11.99 353,327 11.391 -2.32%
2024-06-13 0 23.75 23.75 25.45 23.55 26.10 179,000 4,433,100 24.766 11.12 11.12 11.92 11.03 12.23 382,148 11.600 -0.42%
2024-06-12 0 23.85 23.70 25.25 23.55 25.00 178,000 4,277,350 24.030 11.17 11.10 11.83 11.03 11.71 380,013 11.256 1.27%
2024-06-11 0 23.55 23.55 24.50 22.10 24.10 165,000 3,779,100 22.904 11.03 11.03 11.48 10.35 11.29 352,259 10.728 2.84%
2024-06-07 0 22.90 22.60 23.35 21.15 23.10 165,000 3,640,000 22.061 10.73 10.59 10.94 9.907 10.82 352,259 10.333 2.92%
2024-06-06 0 22.25 22.20 22.50 21.45 24.00 162,000 3,704,200 22.865 10.42 10.40 10.54 10.05 11.24 345,854 10.710 1.60%
2024-06-05 0 21.90 21.80 22.80 21.75 22.50 162,000 3,587,550 22.145 10.26 10.21 10.68 10.19 10.54 345,854 10.373 -3.10%
2024-06-04 0 22.60 22.60 23.25 21.45 23.00 168,000 3,765,600 22.414 10.59 10.59 10.89 10.05 10.77 358,664 10.499 -0.66%
2024-06-03 0 22.75 22.50 23.20 22.05 24.55 171,000 3,939,750 23.040 10.66 10.54 10.87 10.33 11.50 365,069 10.792 0.22%
2024-05-31 0 22.70 22.70 23.15 21.15 23.30 211,000 4,748,400 22.504 10.63 10.63 10.84 9.907 10.91 450,465 10.541 6.07%
2024-05-30 0 21.40 21.30 22.25 19.82 22.15 182,000 3,907,770 21.471 10.02 9.977 10.42 9.284 10.38 388,552 10.057 0.71%
2024-05-29 0 21.25 21.25 21.60 19.94 21.65 175,000 3,658,920 20.908 9.954 9.954 10.12 9.340 10.14 373,608 9.7935 3.91%
2024-05-28 0 20.45 20.00 20.75 18.80 21.00 162,000 3,252,710 20.079 9.579 9.368 9.719 8.806 9.837 345,854 9.4049 5.85%
2024-05-27 0 19.32 19.30 19.68 18.50 20.20 163,000 3,159,990 19.386 9.050 9.040 9.218 8.665 9.462 347,989 9.0807 3.32%
2024-05-24 0 18.70 18.70 19.96 18.52 21.20 165,000 3,278,490 19.870 8.759 8.759 9.349 8.675 9.930 352,259 9.3070 -2.20%
2024-05-23 0 19.12 18.70 19.86 17.90 19.76 169,000 3,206,120 18.971 8.956 8.759 9.303 8.384 9.256 360,799 8.8862 -0.93%
2024-05-22 0 19.30 19.10 19.32 17.78 20.40 214,000 4,148,120 19.384 9.040 8.947 9.050 8.328 9.555 456,869 9.0794 -2.72%
2024-05-21 0 19.84 19.50 20.60 19.24 20.85 164,000 3,295,780 20.096 9.293 9.134 9.649 9.012 9.766 350,124 9.4132 -0.20%
2024-05-20 0 19.88 19.86 20.35 18.72 21.00 166,000 3,290,060 19.820 9.312 9.303 9.532 8.769 9.837 354,394 9.2836 2.16%
2024-05-17 0 19.46 19.46 20.00 18.30 21.20 186,000 3,738,270 20.098 9.115 9.115 9.368 8.572 9.930 397,092 9.4141 3.07%
2024-05-16 0 18.88 18.88 19.64 17.30 20.00 208,000 3,850,500 18.512 8.843 8.843 9.199 8.103 9.368 444,060 8.6711 2.28%
2024-05-14 0 18.46 17.84 18.76 17.40 19.40 216,000 3,900,120 18.056 8.647 8.356 8.787 8.150 9.087 461,139 8.4576 -4.85%
2024-05-13 0 19.40 19.40 19.96 17.40 20.40 186,000 3,529,260 18.975 9.087 9.087 9.349 8.150 9.555 397,092 8.8878 10.73%
2024-05-10 0 17.52 16.50 18.30 16.08 18.14 225,000 3,903,040 17.347 8.206 7.729 8.572 7.532 8.497 480,353 8.1254 5.42%
2024-05-09 0 16.62 16.60 16.88 15.92 17.16 174,000 2,886,260 16.588 7.785 7.776 7.907 7.457 8.038 371,473 7.7698 -1.19%
2024-05-08 0 16.82 16.82 17.32 16.52 18.00 237,000 4,096,500 17.285 7.879 7.879 8.113 7.738 8.431 505,972 8.0963 -0.83%
2024-05-07 0 16.96 16.94 17.58 16.24 18.00 231,000 3,931,760 17.021 7.944 7.935 8.235 7.607 8.431 493,163 7.9725 -3.09%
2024-05-06 0 17.50 17.42 18.00 15.80 18.28 251,000 4,382,040 17.458 8.197 8.160 8.431 7.401 8.562 535,861 8.1776 10.76%
2024-05-03 0 15.80 15.62 16.12 14.64 17.00 184,000 2,909,260 15.811 7.401 7.316 7.551 6.857 7.963 392,822 7.4060 7.78%
2024-05-02 0 14.66 14.66 15.00 12.84 15.00 164,000 2,305,160 14.056 6.867 6.867 7.026 6.014 7.026 350,124 6.5838 13.64%
2024-04-30 0 12.90 12.50 13.20 12.48 13.52 179,000 2,322,120 12.973 6.042 5.855 6.183 5.846 6.333 382,148 6.0765 0.00%
2024-04-29 0 12.90 12.90 13.30 12.62 13.90 179,000 2,308,260 12.895 6.042 6.042 6.230 5.911 6.511 382,148 6.0402 1.74%
2024-04-26 0 12.68 12.66 13.26 12.60 14.12 195,000 2,617,580 13.424 5.939 5.930 6.211 5.902 6.614 416,306 6.2876 2.92%
2024-04-25 0 12.32 12.28 12.60 11.18 13.78 239,000 3,116,060 13.038 5.771 5.752 5.902 5.237 6.455 510,242 6.1070 10.39%
2024-04-24 0 11.16 10.80 11.16 9.820 12.20 270,850 2,947,315 10.882 5.227 5.059 5.227 4.600 5.715 578,239 5.0971 17.10%
2024-04-23 0 9.530 9.510 10.10 9.310 10.10 172,000 1,680,480 9.7702 4.464 4.455 4.731 4.361 4.731 367,203 4.5764 0.63%
2024-04-22 0 9.470 9.460 9.880 9.000 10.12 190,000 1,814,890 9.5521 4.436 4.431 4.628 4.216 4.740 405,632 4.4742 0.85%
2024-04-19 0 9.390 9.030 9.730 8.880 10.04 263,000 2,487,170 9.4569 4.398 4.230 4.558 4.159 4.703 561,480 4.4297 -1.26%
2024-04-18 0 9.510 9.510 9.760 8.900 13.08 381,000 4,131,300 10.843 4.455 4.455 4.572 4.169 6.127 813,398 5.0791 9.31%
2024-04-17 0 8.700 8.200 8.800 7.590 11.46 393,000 3,294,200 8.3822 4.075 3.841 4.122 3.555 5.368 839,017 3.9263 -24.35%
2024-04-16 0 11.50 10.20 11.38 5.980 11.80 298,000 2,275,740 7.6367 5.387 4.778 5.330 2.801 5.527 636,201 3.5771 89.46%
2024-04-15 0 6.070 5.900 6.100 5.480 6.170 248,000 1,470,790 5.9306 2.843 2.764 2.857 2.567 2.890 529,456 2.7779 10.77%
2024-04-12 0 5.480 5.000 5.680 5.150 5.540 177,000 929,250 5.2500 2.567 2.342 2.661 2.412 2.595 377,878 2.4591 9.60%
2024-04-11 0 5.000 4.830 5.130 4.990 5.340 235,000 1,233,620 5.2494 2.342 2.262 2.403 2.337 2.501 501,702 2.4589 -5.12%
2024-04-10 0 5.270 5.080 5.350 5.270 5.360 205,000 1,095,440 5.3436 2.468 2.379 2.506 2.468 2.511 437,655 2.5030 -0.94%
2024-04-09 0 5.320 4.920 5.320 5.100 5.360 197,000 1,033,760 5.2475 2.492 2.305 2.492 2.389 2.511 420,576 2.4580 5.14%
2024-04-08 0 5.060 - 5.100 4.940 5.060 208,000 1,036,130 4.9814 2.370 - 2.389 2.314 2.370 444,060 2.3333 2.43%
2024-04-05 0 4.940 - 4.950 4.940 5.040 166,000 834,610 5.0278 2.314 - 2.319 2.314 2.361 354,394 2.3550 -1.59%
2024-04-03 0 5.020 - 5.030 5.000 5.050 206,000 1,035,410 5.0263 2.351 - 2.356 2.342 2.365 439,790 2.3543 -0.20%
2024-04-02 0 5.030 5.000 5.050 5.000 5.070 160,000 805,690 5.0356 2.356 2.342 2.365 2.342 2.375 341,585 2.3587 -0.98%
2024-03-28 0 5.080 - 5.100 5.080 5.160 157,000 802,250 5.1099 2.379 - 2.389 2.379 2.417 335,180 2.3935 1.60%
2024-03-27 0 5.000 - 5.000 5.000 5.160 193,000 985,220 5.1048 2.342 - 2.342 2.342 2.417 412,036 2.3911 0.60%
2024-03-26 0 4.970 - 4.980 4.820 5.230 206,000 1,032,360 5.0115 2.328 - 2.333 2.258 2.450 439,790 2.3474 5.30%
2024-03-25 0 4.720 4.480 5.000 4.630 5.150 212,000 1,035,770 4.8857 2.211 2.098 2.342 2.169 2.412 452,600 2.2885 -2.48%
2024-03-22 0 4.840 - 4.840 4.580 4.950 155,000 736,360 4.7507 2.267 - 2.267 2.145 2.319 330,910 2.2253 1.04%
2024-03-21 0 4.790 4.650 4.880 4.760 5.230 154,000 752,440 4.8860 2.244 2.178 2.286 2.230 2.450 328,775 2.2886 3.01%
2024-03-20 0 4.650 4.640 4.950 4.550 5.020 161,000 756,010 4.6957 2.178 2.173 2.319 2.131 2.351 343,719 2.1995 -1.27%
2024-03-19 0 4.710 - 4.890 4.710 5.090 96,000 477,210 4.9709 2.206 - 2.291 2.206 2.384 204,951 2.3284 0.00%
2024-03-18 0 4.710 4.450 4.710 4.650 4.990 67,000 322,060 4.8069 2.206 2.084 2.206 2.178 2.337 143,039 2.2516 -4.07%
2024-03-15 0 4.910 - 4.920 4.590 5.120 187,000 914,890 4.8925 2.300 - 2.305 2.150 2.398 399,227 2.2917 6.51%
2024-03-14 0 4.610 4.600 4.630 4.550 4.680 83,000 383,310 4.6182 2.159 2.155 2.169 2.131 2.192 177,197 2.1632 -0.86%
2024-03-13 0 4.650 4.590 4.680 4.580 4.670 124,000 575,190 4.6386 2.178 2.150 2.192 2.145 2.187 264,728 2.1728 0.43%
2024-03-12 0 4.630 4.420 4.650 4.620 4.810 86,000 404,080 4.6986 2.169 2.070 2.178 2.164 2.253 183,602 2.2009 -1.07%
2024-03-11 0 4.680 4.600 4.680 4.600 4.800 103,000 482,890 4.6883 2.192 2.155 2.192 2.155 2.248 219,895 2.1960 -1.06%
2024-03-08 0 4.730 4.730 4.750 4.710 4.870 89,000 424,930 4.7745 2.216 2.216 2.225 2.206 2.281 190,006 2.2364 -1.05%
2024-03-07 0 4.780 4.690 4.800 4.620 4.880 184,000 871,460 4.7362 2.239 2.197 2.248 2.164 2.286 392,822 2.2185 1.92%
2024-03-06 0 4.690 4.540 4.860 4.680 4.880 98,000 465,440 4.7494 2.197 2.127 2.276 2.192 2.286 209,221 2.2246 -1.68%
2024-03-05 0 4.770 4.700 4.770 4.610 4.770 66,000 312,990 4.7423 2.234 2.202 2.234 2.159 2.234 140,904 2.2213 0.85%
2024-03-04 0 4.730 4.620 4.780 4.610 4.800 174,000 828,280 4.7602 2.216 2.164 2.239 2.159 2.248 371,473 2.2297 0.42%
2024-03-01 0 4.710 4.420 4.710 4.760 5.150 162,000 812,630 5.0162 2.206 2.070 2.206 2.230 2.412 345,854 2.3496 -3.68%
2024-02-29 0 4.890 4.610 4.900 4.430 4.950 65,000 318,660 4.9025 2.291 2.159 2.295 2.075 2.319 138,769 2.2963 -1.41%
2024-02-28 0 4.960 - 4.970 4.880 4.980 102,000 505,660 4.9575 2.323 - 2.328 2.286 2.333 217,760 2.3221 -1.20%
2024-02-27 0 5.020 - 5.030 5.020 5.040 84,000 422,040 5.0243 2.351 - 2.356 2.351 2.361 179,332 2.3534 0.80%
2024-02-26 0 4.980 - 4.980 4.900 5.160 118,000 589,270 4.9938 2.333 - 2.333 2.295 2.417 251,919 2.3391 1.84%
2024-02-23 0 4.890 - 4.890 4.890 5.220 99,000 500,480 5.0554 2.291 - 2.291 2.291 2.445 211,355 2.3680 -5.78%
2024-02-22 0 5.190 - 5.200 5.080 5.200 69,000 356,700 5.1696 2.431 - 2.436 2.379 2.436 147,308 2.4215 4.22%
2024-02-21 0 4.980 - 4.990 4.910 5.190 110,000 550,750 5.0068 2.333 - 2.337 2.300 2.431 234,839 2.3452 2.89%
2024-02-20 0 4.840 4.500 4.840 4.360 4.850 182,000 842,240 4.6277 2.267 2.108 2.267 2.042 2.272 388,552 2.1676 0.21%
2024-02-19 0 4.830 4.690 4.840 4.690 5.090 103,000 498,700 4.8417 2.262 2.197 2.267 2.197 2.384 219,895 2.2679 -6.03%
2024-02-16 0 5.140 - 5.140 5.150 5.190 68,000 350,660 5.1568 2.408 - 2.408 2.412 2.431 145,173 2.4155 1.18%
2024-02-15 0 5.080 - 5.120 5.080 5.230 110,000 566,070 5.1461 2.379 - 2.398 2.379 2.450 234,839 2.4105 -2.12%
2024-02-14 0 5.190 - 5.200 5.160 5.240 116,000 602,920 5.1976 2.431 - 2.436 2.417 2.454 247,649 2.4346 -1.14%
2024-02-09 0 5.250 - 5.250 5.210 5.260 69,000 361,820 5.2438 2.459 - 2.459 2.440 2.464 147,308 2.4562 1.74%
2024-02-08 0 5.160 - 5.160 5.150 5.210 97,000 503,130 5.1869 2.417 - 2.417 2.412 2.440 207,086 2.4296 -1.71%
2024-02-07 0 5.250 - 5.250 5.250 5.280 88,000 463,350 5.2653 2.459 - 2.459 2.459 2.473 187,872 2.4663 -0.38%
2024-02-06 0 5.270 - 5.280 5.250 5.340 111,000 587,700 5.2946 2.468 - 2.473 2.459 2.501 236,974 2.4800 0.38%
2024-02-05 0 5.250 - 5.260 5.240 5.350 117,000 619,580 5.2956 2.459 - 2.464 2.454 2.506 249,784 2.4805 0.00%
2024-02-02 0 5.250 - 5.250 5.250 5.350 95,000 503,450 5.2995 2.459 - 2.459 2.459 2.506 202,816 2.4823 1.16%
2024-02-01 0 5.190 - 5.200 5.140 5.350 68,000 356,580 5.2438 2.431 - 2.436 2.408 2.506 145,173 2.4562 -0.38%
2024-01-31 0 5.210 - 5.210 5.220 5.340 87,000 457,730 5.2613 2.440 - 2.440 2.445 2.501 185,737 2.4644 -1.51%
2024-01-30 0 5.290 - 5.300 5.180 5.350 132,000 701,860 5.3171 2.478 - 2.483 2.426 2.506 281,807 2.4906 3.93%
2024-01-29 0 5.090 - 5.190 5.080 5.350 122,000 636,360 5.2161 2.384 - 2.431 2.379 2.506 260,458 2.4432 -3.60%
2024-01-26 0 5.280 - 5.290 5.130 5.350 118,000 624,690 5.2940 2.473 - 2.478 2.403 2.506 251,919 2.4797 0.96%
2024-01-25 0 5.230 - 5.240 5.120 5.280 73,000 382,940 5.2458 2.450 - 2.454 2.398 2.473 155,848 2.4571 3.56%
2024-01-24 0 5.050 - 5.060 5.000 5.290 110,000 570,390 5.1854 2.365 - 2.370 2.342 2.478 234,839 2.4289 3.06%
2024-01-23 0 4.900 4.860 4.910 4.670 5.250 111,000 554,060 4.9915 2.295 2.276 2.300 2.187 2.459 236,974 2.3381 0.20%
2024-01-22 0 4.890 4.890 4.900 4.860 5.270 101,000 514,970 5.0987 2.291 2.291 2.295 2.276 2.468 215,625 2.3883 -5.60%
2024-01-19 0 5.180 - 5.190 5.180 5.270 107,000 560,780 5.2409 2.426 - 2.431 2.426 2.468 228,435 2.4549 -0.38%
2024-01-18 0 5.200 5.200 5.280 5.150 5.270 100,000 525,160 5.2516 2.436 2.436 2.473 2.412 2.468 213,490 2.4599 2.16%
2024-01-17 0 5.090 - 5.090 5.090 5.170 124,000 638,960 5.1529 2.384 - 2.384 2.384 2.422 264,728 2.4136 0.59%
2024-01-16 0 5.060 5.050 5.060 5.010 5.190 86,000 439,490 5.1103 2.370 2.365 2.370 2.347 2.431 183,602 2.3937 -1.75%
2024-01-15 0 5.150 - 5.160 4.980 5.190 90,000 460,130 5.1126 2.412 - 2.417 2.333 2.431 192,141 2.3947 5.10%
2024-01-12 0 4.900 4.730 4.990 4.830 5.190 106,000 534,400 5.0415 2.295 2.216 2.337 2.262 2.431 226,300 2.3615 0.41%
2024-01-11 0 4.880 4.880 5.000 4.860 5.340 95,000 487,460 5.1312 2.286 2.286 2.342 2.276 2.501 202,816 2.4035 -4.69%
2024-01-10 0 5.120 4.810 5.130 5.080 5.350 118,000 617,610 5.2340 2.398 2.253 2.403 2.379 2.506 251,919 2.4516 -1.54%
2024-01-09 0 5.200 4.090 5.330 5.100 5.350 95,000 499,660 5.2596 2.436 1.916 2.497 2.389 2.506 202,816 2.4636 -0.76%
2024-01-08 0 5.240 - 5.250 5.240 5.350 114,000 601,560 5.2768 2.454 - 2.459 2.454 2.506 243,379 2.4717 -0.57%
2024-01-05 0 5.270 - 5.270 5.270 5.350 76,000 402,910 5.3014 2.468 - 2.468 2.468 2.506 162,253 2.4832 -0.19%
2024-01-04 0 5.280 - 5.280 5.280 5.350 105,000 557,560 5.3101 2.473 - 2.473 2.473 2.506 224,165 2.4873 0.19%
2024-01-03 0 5.270 - 5.270 5.280 5.350 132,000 701,040 5.3109 2.468 - 2.468 2.473 2.506 281,807 2.4877 -0.57%
2024-01-02 0 5.300 - 5.300 5.300 5.350 66,000 351,750 5.3295 2.483 - 2.483 2.483 2.506 140,904 2.4964 -0.38%
2023-12-29 0 5.320 5.090 5.330 5.010 5.350 109,000 563,470 5.1694 2.492 2.384 2.497 2.347 2.506 232,704 2.4214 2.70%
2023-12-28 0 5.180 4.950 5.190 4.740 5.240 376,000 1,943,150 5.1680 2.426 2.319 2.431 2.220 2.454 802,724 2.4207 1.17%
2023-12-27 0 5.120 5.000 5.140 5.110 5.320 83,000 432,000 5.2048 2.398 2.342 2.408 2.394 2.492 177,197 2.4380 -0.19%
2023-12-22 0 5.130 5.090 5.180 5.070 5.590 483,000 2,561,300 5.3029 2.403 2.384 2.426 2.375 2.618 1,031,158 2.4839 -4.29%
2023-12-21 0 5.360 5.200 5.450 5.090 5.500 412,000 2,146,290 5.2094 2.511 2.436 2.553 2.384 2.576 879,580 2.4401 -2.55%
2023-12-20 0 5.500 5.180 5.510 5.030 5.700 118,000 622,100 5.2720 2.576 2.426 2.581 2.356 2.670 251,919 2.4694 5.57%
2023-12-19 0 5.210 5.200 5.220 5.210 5.310 126,000 659,550 5.2345 2.440 2.436 2.445 2.440 2.487 268,998 2.4519 -0.38%
2023-12-18 0 5.230 5.210 5.240 5.160 5.290 102,000 534,390 5.2391 2.450 2.440 2.454 2.417 2.478 217,760 2.4540 -0.38%
2023-12-15 0 5.250 5.250 5.280 5.110 5.380 170,000 888,480 5.2264 2.459 2.459 2.473 2.394 2.520 362,934 2.4481 0.00%
2023-12-14 0 5.250 5.250 5.320 5.250 5.680 110,000 598,060 5.4369 2.459 2.459 2.492 2.459 2.661 234,839 2.5467 -0.94%
2023-12-13 0 5.300 5.300 5.630 5.250 6.010 149,000 851,180 5.7126 2.483 2.483 2.637 2.459 2.815 318,101 2.6758 -10.02%
2023-12-12 0 5.890 5.880 5.940 5.870 6.250 109,000 655,930 6.0177 2.759 2.754 2.782 2.750 2.928 232,704 2.8187 2.43%
2023-12-11 0 5.750 5.750 5.900 5.750 6.080 52,000 313,330 6.0256 2.693 2.693 2.764 2.693 2.848 111,015 2.8224 -2.38%
2023-12-08 0 5.890 5.870 6.010 5.830 6.230 99,000 600,610 6.0668 2.759 2.750 2.815 2.731 2.918 211,355 2.8417 1.03%
2023-12-07 0 5.830 5.810 5.980 5.610 5.980 111,000 644,610 5.8073 2.731 2.721 2.801 2.628 2.801 236,974 2.7202 2.10%
2023-12-06 0 5.710 5.680 5.890 5.610 5.900 114,000 649,500 5.6974 2.675 2.661 2.759 2.628 2.764 243,379 2.6687 -2.39%
2023-12-05 0 5.850 5.720 5.950 5.360 6.230 107,000 623,230 5.8246 2.740 2.679 2.787 2.511 2.918 228,435 2.7283 6.17%
2023-12-04 0 5.510 5.510 5.750 5.400 6.240 108,000 650,920 6.0270 2.581 2.581 2.693 2.529 2.923 230,570 2.8231 -9.08%
2023-12-01 0 6.060 6.060 6.500 5.820 6.500 343,000 2,025,180 5.9043 2.839 2.839 3.045 2.726 3.045 732,272 2.7656 -7.48%
2023-11-30 0 6.550 6.480 6.550 5.680 6.710 277,000 1,645,920 5.9419 3.068 3.035 3.068 2.661 3.143 591,368 2.7832 8.99%
2023-11-29 0 6.010 6.000 6.040 5.760 6.010 114,000 674,900 5.9202 2.815 2.810 2.829 2.698 2.815 243,379 2.7730 2.21%
2023-11-28 0 5.880 5.860 5.900 5.760 6.010 304,000 1,796,300 5.9089 2.754 2.745 2.764 2.698 2.815 649,011 2.7678 -3.29%
2023-11-27 0 6.080 6.070 6.080 5.810 6.130 78,000 471,120 6.0400 2.848 2.843 2.848 2.721 2.871 166,522 2.8292 -0.82%
2023-11-24 0 6.130 6.120 6.130 5.640 6.150 51,000 298,450 5.8520 2.871 2.867 2.871 2.642 2.881 108,880 2.7411 0.49%
2023-11-23 0 6.100 6.080 6.100 5.510 6.110 151,000 897,000 5.9404 2.857 2.848 2.857 2.581 2.862 322,370 2.7825 2.87%
2023-11-22 0 5.930 5.910 5.990 5.350 5.970 121,000 687,450 5.6814 2.778 2.768 2.806 2.506 2.796 258,323 2.6612 1.89%
2023-11-21 0 5.820 5.820 5.980 5.120 5.820 178,000 993,190 5.5797 2.726 2.726 2.801 2.398 2.726 380,013 2.6136 -7.18%
2023-11-20 0 6.270 6.270 6.290 5.350 6.490 488,000 2,707,870 5.5489 2.937 2.937 2.946 2.506 3.040 1,041,833 2.5991 17.20%
2023-11-17 0 5.350 5.350 - 5.260 5.350 638,000 3,362,650 5.2706 2.506 2.506 - 2.464 2.506 1,362,068 2.4688 2.10%
2023-11-16 0 5.240 5.220 5.250 5.190 5.280 654,000 3,372,630 5.1569 2.454 2.445 2.459 2.431 2.473 1,396,227 2.4155 1.55%
2023-11-15 0 5.160 4.970 5.170 5.010 5.240 487,000 2,507,700 5.1493 2.417 2.328 2.422 2.347 2.454 1,039,698 2.4120 -0.58%
2023-11-14 0 5.190 4.970 5.200 5.130 5.240 638,000 3,263,380 5.1150 2.431 2.328 2.436 2.403 2.454 1,362,068 2.3959 0.97%
2023-11-13 0 5.140 4.970 5.140 4.350 5.180 114,000 554,480 4.8639 2.408 2.328 2.408 2.038 2.426 243,379 2.2783 0.78%
2023-11-10 0 5.100 4.480 5.100 5.110 5.190 97,000 501,810 5.1733 2.389 2.098 2.389 2.394 2.431 207,086 2.4232 0.20%
2023-11-09 0 5.090 4.130 5.090 4.640 5.090 85,000 413,800 4.8682 2.384 1.935 2.384 2.173 2.384 181,467 2.2803 7.84%
2023-11-08 0 4.720 4.630 4.730 4.750 5.090 115,000 573,120 4.9837 2.211 2.169 2.216 2.225 2.384 245,514 2.3344 -5.22%
2023-11-07 0 4.980 - 4.990 4.660 5.230 219,000 1,106,530 5.0526 2.333 - 2.337 2.183 2.450 467,544 2.3667 2.05%
2023-11-06 0 4.880 - 4.880 4.750 4.990 114,000 561,500 4.9254 2.286 - 2.286 2.225 2.337 243,379 2.3071 2.52%
2023-11-03 0 4.760 4.200 4.760 4.760 4.900 104,000 502,670 4.8334 2.230 1.967 2.230 2.230 2.295 222,030 2.2640 -2.06%
2023-11-02 0 4.860 - 4.860 4.850 4.880 103,000 501,440 4.8683 2.276 - 2.276 2.272 2.286 219,895 2.2804 -0.61%
2023-11-01 0 4.890 - 4.890 - - 0 0 - 2.291 - 2.291 - - 0 - -0.20%
2023-10-31 0 4.900 4.350 4.900 - - 0 0 - 2.295 2.038 2.295 - - 0 - -0.41%
2023-10-30 0 4.920 4.100 4.920 4.270 5.100 20,000 94,790 4.7395 2.305 1.920 2.305 2.000 2.389 42,698 2.2200 12.84%
2023-10-27 0 4.360 4.010 4.360 3.380 4.370 19,000 78,830 4.1489 2.042 1.878 2.042 1.583 2.047 40,563 1.9434 -7.82%
2023-10-26 0 4.730 2.870 4.730 - - 0 0 - 2.216 1.344 2.216 - - 0 - -4.64%
2023-10-25 0 4.960 - 4.960 4.980 4.980 1,000 4,980 4.9800 2.323 - 2.323 2.333 2.333 2,135 2.3327 -0.60%
2023-10-24 0 4.990 - 4.990 5.000 5.000 1,000 5,000 5.0000 2.337 - 2.337 2.342 2.342 2,135 2.3420 -0.20%
2023-10-20 0 5.000 - 5.000 - - 0 0 - 2.342 - 2.342 - - 0 - 0.00%
2023-10-19 0 5.000 - 5.000 - - 0 0 - 2.342 - 2.342 - - 0 - -0.99%
2023-10-18 0 5.050 - 5.150 5.030 5.050 30,000 151,400 5.0467 2.365 - 2.412 2.356 2.365 64,047 2.3639 0.00%
2023-10-17 0 5.050 5.050 5.060 5.050 5.100 19,000 96,570 5.0826 2.365 2.365 2.370 2.365 2.389 40,563 2.3807 -0.98%
2023-10-16 0 5.100 5.040 5.100 5.040 5.130 30,000 152,060 5.0687 2.389 2.361 2.389 2.361 2.403 64,047 2.3742 -0.58%
2023-10-13 0 5.130 5.100 5.140 5.130 5.130 3,000 15,390 5.1300 2.403 2.389 2.408 2.403 2.403 6,405 2.4029 0.00%
2023-10-12 0 5.130 5.130 5.200 5.110 5.130 50,000 256,140 5.1228 2.403 2.403 2.436 2.394 2.403 106,745 2.3995 0.00%
2023-10-11 0 5.130 5.130 5.240 5.130 5.260 16,000 82,550 5.1594 2.403 2.403 2.454 2.403 2.464 34,158 2.4167 0.00%
2023-10-10 0 5.130 5.130 5.200 5.130 5.200 37,000 189,960 5.1341 2.403 2.403 2.436 2.403 2.436 78,991 2.4048 0.00%
2023-10-09 0 5.130 5.130 - 5.130 5.150 11,000 56,700 5.1545 2.403 2.403 - 2.403 2.412 23,484 2.4144 -3.21%
2023-10-06 0 5.300 5.150 5.300 5.140 5.380 18,000 93,450 5.1917 2.483 2.412 2.483 2.408 2.520 38,428 2.4318 -1.49%
2023-10-05 0 5.380 5.260 5.380 5.300 5.380 31,000 164,970 5.3216 2.520 2.464 2.520 2.483 2.520 66,182 2.4927 0.00%
2023-10-04 0 5.380 5.310 5.400 5.160 5.580 25,000 133,680 5.3472 2.520 2.487 2.529 2.417 2.614 53,373 2.5047 1.13%
2023-10-03 0 5.320 5.320 5.680 5.300 6.500 151,000 844,660 5.5938 2.492 2.492 2.661 2.483 3.045 322,370 2.6202 -20.12%
2023-09-29 0 6.660 6.580 6.660 6.660 7.190 167,000 1,139,400 6.8228 3.120 3.082 3.120 3.120 3.368 356,529 3.1958 -7.37%
2023-09-28 0 7.190 7.140 7.190 5.810 7.800 344,000 2,386,800 6.9384 3.368 3.344 3.368 2.721 3.654 734,407 3.2500 9.94%
2023-09-27 0 6.540 6.520 6.540 4.940 7.680 987,000 6,263,980 6.3465 3.063 3.054 3.063 2.314 3.597 2,107,150 2.9727 32.39%
2023-09-26 0 4.940 4.920 4.940 4.900 5.070 291,000 1,446,880 4.9721 2.314 2.305 2.314 2.295 2.375 621,257 2.3290 -3.14%
2023-09-25 0 5.100 5.100 5.110 4.880 5.130 2,709,000 13,812,530 5.0988 2.389 2.389 2.394 2.286 2.403 5,783,454 2.3883

Webb-site Database - Powered By Linux Group

Back to top