Global X India Select Top 10 ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03184  2024-03-19    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 52.60 52.22 52.60 52.60 53.10 5,850 307,935 52.639 52.60 52.22 52.60 52.60 53.10 5,850 52.638 -1.68%
2026-02-03 0 53.50 53.50 54.50 51.30 53.30 32,350 1,680,722 51.954 53.50 53.50 54.50 51.30 53.30 32,350 51.954 6.15%
2026-02-02 0 50.40 50.00 54.50 50.00 50.02 200 10,001 50.005 50.40 50.00 54.50 50.00 50.02 200 50.005 -0.98%
2026-01-30 0 50.90 50.30 50.90 50.66 51.16 500 25,430 50.860 50.90 50.30 50.90 50.66 51.16 500 50.860 0.08%
2026-01-29 0 50.86 50.60 51.20 50.86 50.86 150 7,629 50.860 50.86 50.60 51.20 50.86 50.86 150 50.860 -1.62%
2026-01-28 0 51.70 50.72 54.50 50.96 51.70 5,350 275,738 51.540 51.70 50.72 54.50 50.96 51.70 5,350 51.540 1.93%
2026-01-27 0 50.72 50.66 51.00 - - 0 0 - 50.72 50.66 51.00 - - 0 - 0.00%
2026-01-26 0 50.72 - 51.32 50.72 50.72 200 10,144 50.720 50.72 - 51.32 50.72 50.72 200 50.720 -1.13%
2026-01-23 0 51.30 51.10 51.30 51.30 51.30 100 5,130 51.300 51.30 51.10 51.30 51.30 51.30 100 51.300 0.20%
2026-01-22 0 51.20 51.10 51.70 51.20 51.20 750 38,400 51.200 51.20 51.10 51.70 51.20 51.20 750 51.200 -0.19%
2026-01-21 0 51.30 50.70 51.30 - - 0 0 - 51.30 50.70 51.30 - - 0 - -2.29%
2026-01-20 0 52.50 - 56.98 - - 0 0 - 52.50 - 56.98 - - 0 - 0.00%
2026-01-19 0 52.50 51.90 52.50 - - 0 0 - 52.50 51.90 52.50 - - 0 - -0.94%
2026-01-16 0 53.00 - 53.04 - - 0 0 - 53.00 - 53.04 - - 0 - 0.00%
2026-01-15 0 53.00 52.60 53.00 53.00 53.00 50 2,650 53.000 53.00 52.60 53.00 53.00 53.00 50 53.000 0.00%
2026-01-14 0 53.00 - 58.80 53.00 53.00 300 15,900 53.000 53.00 - 58.80 53.00 53.00 300 53.000 -0.30%
2026-01-13 0 53.16 52.80 53.20 53.16 53.16 400 21,264 53.160 53.16 52.80 53.20 53.16 53.16 400 53.160 -0.82%
2026-01-09 0 53.60 - 56.98 - - 0 0 - 53.60 - 56.98 - - 0 - -0.56%
2026-01-08 0 53.90 - 56.98 - - 0 0 - 53.90 - 56.98 - - 0 - 0.00%
2026-01-07 0 53.90 53.90 54.50 53.90 53.90 100 5,390 53.900 53.90 53.90 54.50 53.90 53.90 100 53.900 -0.11%
2026-01-06 0 53.96 - 56.98 - - 0 0 - 53.96 - 56.98 - - 0 - 0.00%
2026-01-05 0 53.96 53.80 54.40 - - 0 0 - 53.96 53.80 54.40 - - 0 - 0.00%
2025-12-31 0 53.96 53.46 54.06 - - 0 0 - 53.96 53.46 54.06 - - 0 - 0.00%
2025-12-30 0 53.96 - 56.98 53.96 53.96 1,000 53,960 53.960 53.96 - 56.98 53.96 53.96 1,000 53.960 -0.07%
2025-12-29 0 54.00 53.50 58.80 - - 0 0 - 54.00 53.50 58.80 - - 0 - -0.11%
2025-12-24 0 54.06 - 58.80 - - 0 0 - 54.06 - 58.80 - - 0 - 0.30%
2025-12-23 0 53.90 53.90 54.50 - - 0 0 - 53.90 53.90 54.50 - - 0 - 0.30%
2025-12-22 0 53.74 53.64 54.10 53.74 53.74 500 26,870 53.740 53.74 53.64 54.10 53.74 53.74 500 53.740 -0.67%
2025-12-19 0 54.10 - 58.80 54.00 54.00 200 10,800 54.000 54.10 - 58.80 54.00 54.00 200 54.000 0.19%
2025-12-18 0 54.00 54.00 54.10 53.70 53.70 326 17,492 53.656 54.00 54.00 54.10 53.70 53.70 326 53.656 -0.37%
2025-12-17 0 54.20 - 58.80 54.20 54.20 200 10,840 54.200 54.20 - 58.80 54.20 54.20 200 54.200 0.37%
2025-12-16 0 54.00 - 54.00 - - 0 0 - 54.00 - 54.00 - - 0 - -0.30%
2025-12-15 0 54.16 - 58.80 - - 0 0 - 54.16 - 58.80 - - 0 - 0.00%
2025-12-12 0 54.16 52.50 56.98 54.16 54.16 1,000 54,160 54.160 54.16 52.50 56.98 54.16 54.16 1,000 54.160 0.00%
2025-12-11 0 54.16 53.82 54.16 - - 0 0 - 54.16 53.82 54.16 - - 0 - -0.51%
2025-12-10 0 54.44 54.00 54.60 - - 0 0 - 54.44 54.00 54.60 - - 0 - 0.00%
2025-12-09 0 54.44 54.22 54.52 - - 0 0 - 54.44 54.22 54.52 - - 0 - 0.00%
2025-12-08 0 54.44 54.44 54.66 - - 400 21,776 54.440 54.44 54.44 54.66 - - 400 54.440 0.00%
2025-12-05 0 54.44 54.44 55.04 - - 0 0 - 54.44 54.44 55.04 - - 0 - 0.44%
2025-12-04 0 54.20 54.20 54.70 - - 0 0 - 54.20 54.20 54.70 - - 0 - 0.00%
2025-12-03 0 54.20 53.96 54.56 - - 0 0 - 54.20 53.96 54.56 - - 0 - 0.00%
2025-12-02 0 54.20 54.14 54.74 54.20 54.20 100 5,420 54.200 54.20 54.14 54.74 54.20 54.20 100 54.200 -1.74%
2025-12-01 0 55.16 54.66 55.16 54.90 55.16 250 13,776 55.104 55.16 54.66 55.16 54.90 55.16 250 55.104 0.77%
2025-11-28 0 54.74 54.74 55.34 - - 0 0 - 54.74 54.74 55.34 - - 0 - 0.00%
2025-11-27 0 54.74 54.66 54.76 54.46 54.74 150 8,183 54.553 54.74 54.66 54.76 54.46 54.74 150 54.553 0.51%
2025-11-26 0 54.46 54.46 55.06 53.30 54.52 8,616 467,136 54.217 54.46 54.46 55.06 53.30 54.52 8,616 54.217 -0.48%
2025-11-25 0 54.72 54.46 55.06 - - 0 0 - 54.72 54.46 55.06 - - 0 - 0.00%
2025-11-24 0 54.72 54.72 55.32 54.46 54.46 500 27,230 54.460 54.72 54.72 55.32 54.46 54.46 500 54.460 -0.44%
2025-11-21 0 54.96 54.96 55.56 54.90 54.90 1,650 90,585 54.900 54.96 54.96 55.56 54.90 54.90 1,650 54.900 0.18%
2025-11-20 0 54.86 54.84 54.98 - - 0 0 - 54.86 54.84 54.98 - - 0 - 0.00%
2025-11-19 0 54.86 54.86 55.46 - - 0 0 - 54.86 54.86 55.46 - - 0 - 0.85%
2025-11-18 0 54.40 54.40 55.00 54.30 54.30 100 5,430 54.300 54.40 54.40 55.00 54.30 54.30 100 54.300 0.00%
2025-11-17 0 54.40 54.40 55.00 54.30 54.30 100 5,430 54.300 54.40 54.40 55.00 54.30 54.30 100 54.300 0.18%
2025-11-14 0 54.30 53.90 54.30 - - 0 0 - 54.30 53.90 54.30 - - 0 - 0.00%
2025-11-13 0 54.30 54.30 54.90 - - 0 0 - 54.30 54.30 54.90 - - 0 - 0.37%
2025-11-12 0 54.10 54.10 54.56 - - 0 0 - 54.10 54.10 54.56 - - 0 - 1.12%
2025-11-11 0 53.50 53.50 54.10 - - 0 0 - 53.50 53.50 54.10 - - 0 - 0.00%
2025-11-10 0 53.50 53.50 54.10 - - 0 0 - 53.50 53.50 54.10 - - 0 - 0.07%
2025-11-07 0 53.46 52.86 53.46 - - 0 0 - 53.46 52.86 53.46 - - 0 - -0.34%
2025-11-06 0 53.64 53.48 53.64 - - 0 0 - 53.64 53.48 53.64 - - 0 - 0.00%
2025-11-05 0 53.64 53.36 53.96 - - 4 211 52.750 53.64 53.36 53.96 - - 4 52.750 0.00%
2025-11-04 0 53.64 53.50 54.06 53.64 54.00 258 13,891 53.841 53.64 53.50 54.06 53.64 54.00 258 53.841 -0.78%
2025-11-03 0 54.06 53.46 54.06 - - 0 0 - 54.06 53.46 54.06 - - 0 - -0.63%
2025-10-31 0 54.40 53.80 54.40 - - 62 3,307 53.339 54.40 53.80 54.40 - - 62 53.339 -0.18%
2025-10-30 0 54.50 53.90 54.50 54.00 54.66 11,600 629,119 54.234 54.50 53.90 54.50 54.00 54.66 11,600 54.234 0.81%
2025-10-28 0 54.06 54.06 54.66 54.06 54.36 2,500 135,555 54.222 54.06 54.06 54.66 54.06 54.36 2,500 54.222 -0.55%
2025-10-27 0 54.36 54.36 54.90 - - 0 0 - 54.36 54.36 54.90 - - 0 - 0.41%
2025-10-24 0 54.14 54.14 54.74 54.14 54.14 400 21,656 54.140 54.14 54.14 54.74 54.14 54.14 400 54.140 -1.31%
2025-10-23 0 54.86 54.50 55.00 54.86 55.36 7,550 416,522 55.169 54.86 54.50 55.00 54.86 55.36 7,550 55.168 -0.25%
2025-10-22 0 55.00 54.80 55.20 54.80 55.00 4,800 263,777 54.954 55.00 54.80 55.20 54.80 55.00 4,800 54.954 0.92%
2025-10-21 0 54.50 54.50 54.74 54.50 54.50 100 5,450 54.500 54.50 54.50 54.74 54.50 54.50 100 54.500 0.74%
2025-10-20 0 54.10 54.10 54.16 - - 0 0 - 54.10 54.10 54.16 - - 0 - 0.63%
2025-10-17 0 53.76 53.60 54.20 53.76 53.76 100 5,376 53.760 53.76 53.60 54.20 53.76 53.76 100 53.760 -0.04%
2025-10-16 0 53.78 53.50 53.78 53.40 53.78 100 5,359 53.590 53.78 53.50 53.78 53.40 53.78 100 53.590 -0.04%
2025-10-15 0 53.80 53.20 53.80 53.80 53.80 1,645 88,391 53.733 53.80 53.20 53.80 53.80 53.80 1,645 53.733 1.51%
2025-10-14 0 53.00 52.70 53.00 - - 0 0 - 53.00 52.70 53.00 - - 0 - -0.75%
2025-10-13 0 53.40 52.80 53.40 53.00 53.40 1,000 53,080 53.080 53.40 52.80 53.40 53.00 53.40 1,000 53.080 1.14%
2025-10-10 0 52.80 52.80 53.00 - - 0 0 - 52.80 52.80 53.00 - - 0 - 0.38%
2025-10-09 0 52.60 52.60 53.00 - - 0 0 - 52.60 52.60 53.00 - - 0 - 0.00%
2025-10-08 0 52.60 52.60 53.20 - - 0 0 - 52.60 52.60 53.20 - - 0 - 0.00%
2025-10-06 0 52.60 52.20 52.80 - - 0 0 - 52.60 52.20 52.80 - - 0 - 0.00%
2025-10-03 0 52.60 52.06 52.66 52.60 52.60 350 18,410 52.600 52.60 52.06 52.66 52.60 52.60 350 52.600 -0.11%
2025-10-02 0 52.66 52.06 52.66 52.64 52.66 424 22,326 52.656 52.66 52.06 52.66 52.64 52.66 424 52.656 0.88%
2025-09-30 0 52.20 51.70 52.30 52.20 52.20 800 41,760 52.200 52.20 51.70 52.30 52.20 52.20 800 52.200 0.00%
2025-09-29 0 52.20 52.20 52.80 52.02 52.02 50 2,601 52.020 52.20 52.20 52.80 52.02 52.02 50 52.020 -1.51%
2025-09-26 0 53.00 52.40 53.00 - - 0 0 - 53.00 52.40 53.00 - - 0 - -0.49%
2025-09-25 0 53.26 52.66 53.26 52.68 53.26 614 32,671 53.210 53.26 52.66 53.26 52.68 53.26 614 53.210 0.49%
2025-09-24 0 53.00 52.70 53.00 - - 0 0 - 53.00 52.70 53.00 - - 0 - -0.56%
2025-09-23 0 53.30 53.00 53.30 - - 0 0 - 53.30 53.00 53.30 - - 0 - -1.30%
2025-09-22 0 54.00 53.40 54.00 53.78 54.00 465 25,034 53.837 54.00 53.40 54.00 53.78 54.00 465 53.837 0.37%
2025-09-19 0 53.80 53.30 53.80 53.88 54.50 308 16,626 53.981 53.80 53.30 53.80 53.88 54.50 308 53.981 -0.88%
2025-09-18 0 54.28 53.70 54.30 53.70 54.28 600 32,249 53.748 54.28 53.70 54.30 53.70 54.28 600 53.748 1.65%
2025-09-17 0 53.40 53.40 54.00 - - 0 0 - 53.40 53.40 54.00 - - 0 - 0.79%
2025-09-16 0 52.98 52.98 53.58 - - 0 0 - 52.98 52.98 53.58 - - 0 - 0.23%
2025-09-15 0 52.86 52.86 53.26 - - 0 0 - 52.86 52.86 53.26 - - 0 - 0.11%
2025-09-12 0 52.80 52.80 53.42 - - 0 0 - 52.80 52.80 53.42 - - 0 - 0.15%
2025-09-11 0 52.72 52.58 53.30 52.72 53.46 1,677 88,770 52.934 52.72 52.58 53.30 52.72 53.46 1,677 52.934 -0.45%
2025-09-10 0 52.96 52.74 53.46 - - 0 0 - 52.96 52.74 53.46 - - 0 - 0.00%
2025-09-09 0 52.96 52.50 53.24 - - 0 0 - 52.96 52.50 53.24 - - 0 - 0.00%
2025-09-08 0 52.96 52.20 52.96 - - 0 0 - 52.96 52.20 52.96 - - 0 - 0.00%
2025-09-05 0 52.96 52.40 52.96 52.94 52.96 504 26,689 52.954 52.96 52.40 52.96 52.94 52.96 504 52.954 -0.49%
2025-09-04 0 53.22 52.52 53.22 53.30 53.30 156 8,314 53.295 53.22 52.52 53.22 53.30 53.30 156 53.295 0.23%
2025-09-03 0 53.10 52.44 53.16 53.10 53.10 101 5,363 53.099 53.10 52.44 53.16 53.10 53.10 101 53.099 0.57%
2025-09-02 0 52.80 52.80 53.46 - - 0 0 - 52.80 52.80 53.46 - - 0 - 0.92%
2025-09-01 0 52.32 52.24 53.12 52.32 52.34 210 10,983 52.300 52.32 52.24 53.12 52.32 52.34 210 52.300 -2.75%
2025-08-29 0 53.80 53.20 54.00 53.34 53.80 4,978 265,577 53.350 53.80 53.20 54.00 53.34 53.80 4,978 53.350 0.37%
2025-08-28 0 53.60 53.00 53.60 - - 0 0 - 53.60 53.00 53.60 - - 0 - -0.30%
2025-08-27 0 53.76 53.08 53.76 - - 0 0 - 53.76 53.08 53.76 - - 0 - -0.59%
2025-08-26 0 54.08 53.44 54.08 - - 0 0 - 54.08 53.44 54.08 - - 0 - -0.04%
2025-08-25 0 54.10 53.50 54.10 - - 0 0 - 54.10 53.50 54.10 - - 0 - 0.00%
2025-08-22 0 54.10 53.60 54.20 - - 0 0 - 54.10 53.60 54.20 - - 0 - 0.00%
2025-08-21 0 54.10 54.10 54.50 - - 0 0 - 54.10 54.10 54.50 - - 0 - 0.56%
2025-08-20 0 53.80 53.80 54.40 - - 0 0 - 53.80 53.80 54.40 - - 0 - 1.13%
2025-08-19 0 53.20 - 55.80 - - 0 0 - 53.20 - 55.80 - - 0 - 0.00%
2025-08-18 0 53.20 53.20 53.80 53.10 53.20 4,300 228,460 53.130 53.20 53.20 53.80 53.10 53.20 4,300 53.130 1.14%
2025-08-15 0 52.60 52.40 53.00 52.60 52.60 4,800 252,480 52.600 52.60 52.40 53.00 52.60 52.60 4,800 52.600 -0.19%
2025-08-14 0 52.70 52.70 53.30 52.60 52.70 150 7,900 52.667 52.70 52.70 53.30 52.60 52.70 150 52.667 0.11%
2025-08-13 0 52.64 52.64 53.10 - - 0 0 - 52.64 52.64 53.10 - - 0 - 0.00%
2025-08-12 0 52.64 52.60 53.24 52.64 52.64 1,200 63,168 52.640 52.64 52.60 53.24 52.64 52.64 1,200 52.640 0.27%
2025-08-11 0 52.50 52.20 52.58 - - 0 0 - 52.50 52.20 52.58 - - 0 - 0.00%
2025-08-08 0 52.50 52.40 52.90 - - 0 0 - 52.50 52.40 52.90 - - 0 - 0.00%
2025-08-07 0 52.50 52.50 52.68 52.50 52.50 85 4,444 52.282 52.50 52.50 52.68 52.50 52.50 85 52.282 -1.06%
2025-08-06 0 53.06 52.76 53.36 - - 0 0 - 53.06 52.76 53.36 - - 0 - 0.00%
2025-08-05 0 53.06 52.20 53.06 53.06 53.18 5,100 270,624 53.064 53.06 52.20 53.06 53.06 53.18 5,100 53.064 -0.97%
2025-08-04 0 53.58 53.02 53.58 - - 0 0 - 53.58 53.02 53.58 - - 0 - -0.19%
2025-08-01 0 53.68 53.02 53.68 - - 0 0 - 53.68 53.02 53.68 - - 0 - -0.59%
2025-07-31 0 54.00 53.64 54.28 53.50 54.00 274 14,696 53.635 54.00 53.64 54.28 53.50 54.00 274 53.635 0.67%
2025-07-30 0 53.64 53.64 54.26 - - 0 0 - 53.64 53.64 54.26 - - 0 - 0.26%
2025-07-29 0 53.50 - 55.80 53.50 53.80 250 13,435 53.740 53.50 - 55.80 53.50 53.80 250 53.740 -1.62%
2025-07-28 0 54.38 53.80 54.38 - - 0 0 - 54.38 53.80 54.38 - - 0 - -0.40%
2025-07-25 0 54.60 54.00 54.60 - - 0 0 - 54.60 54.00 54.60 - - 0 - 0.00%
2025-07-24 0 54.60 54.38 54.60 - - 0 0 - 54.60 54.38 54.60 - - 0 - -0.36%
2025-07-23 0 54.80 54.20 54.80 54.80 54.80 50 2,740 54.800 54.80 54.20 54.80 54.80 54.80 50 54.800 0.07%
2025-07-22 0 54.76 54.76 54.78 54.76 54.76 100 5,476 54.760 54.76 54.76 54.78 54.76 54.76 100 54.760 0.07%
2025-07-21 0 54.72 54.16 54.72 - - 0 0 - 54.72 54.16 54.72 - - 0 - -0.07%
2025-07-18 0 54.76 54.30 54.76 55.00 55.00 150 8,250 55.000 54.76 54.30 54.76 55.00 55.00 150 55.000 -0.44%
2025-07-17 0 55.00 54.60 55.00 - - 0 0 - 55.00 54.60 55.00 - - 0 - -0.90%
2025-07-16 0 55.50 55.28 55.88 - - 0 0 - 55.50 55.28 55.88 - - 0 - 0.00%
2025-07-15 0 55.50 55.50 56.10 - - 0 0 - 55.50 55.50 56.10 - - 0 - 0.33%
2025-07-14 0 55.32 55.32 55.50 55.22 56.10 2,028 113,562 55.997 55.32 55.32 55.50 55.22 56.10 2,028 55.997 -1.39%
2025-07-11 0 56.10 55.50 56.10 - - 0 0 - 56.10 55.50 56.10 - - 0 - -0.53%
2025-07-10 0 56.40 55.80 56.40 - - 0 0 - 56.40 55.80 56.40 - - 0 - -0.35%
2025-07-09 0 56.60 56.00 56.60 55.20 56.60 4,750 265,127 55.816 56.60 56.00 56.60 55.20 56.60 4,750 55.816 0.75%
2025-07-08 0 56.18 56.00 56.18 56.18 56.18 100 5,618 56.180 56.18 56.00 56.18 56.18 56.18 100 56.180 0.00%
2025-07-07 0 56.18 56.00 56.60 - - 0 0 - 56.18 56.00 56.60 - - 0 - 0.00%
2025-07-04 0 56.18 55.60 56.18 - - 0 0 - 56.18 55.60 56.18 - - 0 - -0.71%
2025-07-03 0 56.58 56.58 57.28 56.58 56.60 700 39,609 56.584 56.58 56.58 57.28 56.58 56.60 700 56.584 0.68%
2025-07-02 0 56.20 56.20 56.80 56.20 56.20 2,168 121,784 56.173 56.20 56.20 56.80 56.20 56.20 2,168 56.173 -0.32%
2025-06-30 0 56.38 56.38 56.60 - - 115,354 6,484,648 56.215 56.38 56.38 56.60 - - 115,354 56.215 0.68%
2025-06-27 0 56.00 56.00 56.58 56.00 56.00 501 28,055 55.998 56.00 56.00 56.58 56.00 56.00 501 55.998 0.25%
2025-06-26 0 55.86 55.26 55.86 55.86 55.86 1,600 89,376 55.860 55.86 55.26 55.86 55.86 55.86 1,600 55.860 0.83%
2025-06-25 0 55.40 55.40 56.00 55.00 56.12 4,984 276,005 55.378 55.40 55.40 56.00 55.00 56.12 4,984 55.378 -1.07%
2025-06-24 0 56.00 55.56 56.00 55.06 56.00 8,272 456,851 55.229 56.00 55.56 56.00 55.06 56.00 8,272 55.229 2.45%
2025-06-23 0 54.66 54.66 55.26 54.66 54.66 564 30,820 54.645 54.66 54.66 55.26 54.66 54.66 564 54.645 0.11%
2025-06-20 0 54.60 54.60 55.20 54.40 54.40 1,573 85,558 54.392 54.60 54.60 55.20 54.40 54.40 1,573 54.392 0.74%
2025-06-19 0 54.20 54.04 54.64 54.20 54.46 5,968 324,625 54.394 54.20 54.04 54.64 54.20 54.46 5,968 54.394 -1.02%
2025-06-18 0 54.76 54.60 55.20 54.76 54.76 172 9,406 54.686 54.76 54.60 55.20 54.76 54.76 172 54.686 -1.16%
2025-06-17 0 55.40 53.20 56.00 54.86 55.60 8,005 442,592 55.289 55.40 53.20 56.00 54.86 55.60 8,005 55.289 1.28%
2025-06-16 0 54.70 54.70 55.30 54.50 54.70 561 30,620 54.581 54.70 54.70 55.30 54.50 54.70 561 54.581 0.74%
2025-06-13 0 54.30 54.30 54.90 54.30 54.90 2,261 123,366 54.563 54.30 54.30 54.90 54.30 54.90 2,261 54.563 -1.99%
2025-06-12 0 55.40 55.40 56.00 55.40 55.40 319 17,662 55.367 55.40 55.40 56.00 55.40 55.40 319 55.367 0.00%
2025-06-11 0 55.40 55.40 56.00 - - 0 0 - 55.40 55.40 56.00 - - 0 - 0.00%
2025-06-10 0 55.40 55.40 56.00 55.40 55.40 357 19,774 55.389 55.40 55.40 56.00 55.40 55.40 357 55.389 -0.18%
2025-06-09 0 55.50 55.50 56.20 55.20 55.36 1,191 65,769 55.222 55.50 55.50 56.20 55.20 55.36 1,191 55.222 0.25%
2025-06-06 0 55.36 55.00 57.00 55.36 55.36 4,500 249,120 55.360 55.36 55.00 57.00 55.36 55.36 4,500 55.360 0.65%
2025-06-05 0 55.00 55.00 55.06 55.00 55.00 63 3,457 54.873 55.00 55.00 55.06 55.00 55.00 63 54.873 0.00%
2025-06-04 0 55.00 55.00 55.16 55.00 55.16 209 11,498 55.014 55.00 55.00 55.16 55.00 55.16 209 55.014 -1.08%
2025-06-03 0 55.60 55.00 57.00 55.62 55.62 2,600 144,612 55.620 55.60 55.00 57.00 55.62 55.62 2,600 55.620 -0.04%
2025-06-02 0 55.62 55.00 57.00 - - 37 2,000 54.054 55.62 55.00 57.00 - - 37 54.054 0.00%
2025-05-30 0 55.62 55.62 55.70 - - 0 0 - 55.62 55.62 55.70 - - 0 - 0.00%
2025-05-29 0 55.62 55.20 55.90 55.62 55.62 486 27,003 55.562 55.62 55.20 55.90 55.62 55.62 486 55.562 0.22%
2025-05-28 0 55.50 55.00 55.62 - - 0 0 - 55.50 55.00 55.62 - - 0 - -0.11%
2025-05-27 0 55.56 54.90 55.62 - - 17 924 54.353 55.56 54.90 55.62 - - 17 54.353 0.00%
2025-05-26 0 55.56 55.00 55.62 54.72 55.56 8,550 471,237 55.115 55.56 55.00 55.62 54.72 55.56 8,550 55.115 1.76%
2025-05-23 0 54.60 54.60 55.30 54.30 54.60 200 10,890 54.450 54.60 54.60 55.30 54.30 54.60 200 54.450 0.55%
2025-05-22 0 54.30 54.10 54.80 54.30 54.30 121 6,558 54.198 54.30 54.10 54.80 54.30 54.30 121 54.198 -2.34%
2025-05-21 0 55.60 52.00 55.62 54.26 55.60 3,200 174,972 54.679 55.60 52.00 55.62 54.26 55.60 3,200 54.679 1.09%
2025-05-20 0 55.00 52.00 55.62 55.00 55.00 76 4,165 54.803 55.00 52.00 55.62 55.00 55.00 76 54.803 0.00%
2025-05-19 0 55.00 55.00 55.62 - - 0 0 - 55.00 55.00 55.62 - - 0 - 0.18%
2025-05-16 0 54.90 54.90 55.60 54.90 55.36 4,547 251,663 55.347 54.90 54.90 55.60 54.90 55.36 4,547 55.347 -0.54%
2025-05-15 0 55.20 54.50 55.20 55.56 55.56 283 15,682 55.413 55.20 54.50 55.20 55.56 55.56 283 55.413 -0.54%
2025-05-14 0 55.50 54.26 55.62 54.26 55.50 4,264 233,884 54.851 55.50 54.26 55.62 54.26 55.50 4,264 54.851 0.18%
2025-05-13 0 55.40 54.70 55.40 55.60 55.60 450 25,020 55.600 55.40 54.70 55.40 55.60 55.60 450 55.600 -0.36%
2025-05-12 0 55.60 55.60 57.00 54.36 56.58 11,740 645,046 54.944 55.60 55.60 57.00 54.36 56.58 11,740 54.944 3.81%
2025-05-09 0 53.56 53.56 54.26 53.56 53.80 1,900 101,776 53.566 53.56 53.56 54.26 53.56 53.80 1,900 53.566 -1.40%
2025-05-08 0 54.32 54.32 58.50 54.32 54.66 8,744 477,133 54.567 54.32 54.32 58.50 54.32 54.66 8,744 54.567 -0.51%
2025-05-07 0 54.60 53.80 58.50 54.60 55.30 3,245 177,712 54.765 54.60 53.80 58.50 54.60 55.30 3,245 54.765 -1.27%
2025-05-06 0 55.30 55.30 55.80 55.20 55.20 100 5,520 55.200 55.30 55.30 55.80 55.20 55.20 100 55.200 -1.60%
2025-05-02 0 56.20 54.30 57.00 54.90 56.30 6,434 358,035 55.647 56.20 54.30 57.00 54.90 56.30 6,434 55.647 3.50%
2025-04-30 0 54.30 - 54.60 54.30 54.84 6,150 335,641 54.576 54.30 - 54.60 54.30 54.84 6,150 54.576 0.11%
2025-04-29 0 54.24 54.24 54.90 54.24 54.24 196 10,606 54.112 54.24 54.24 54.90 54.24 54.24 196 54.112 0.82%
2025-04-28 0 53.80 53.80 54.40 53.80 53.80 5,700 306,660 53.800 53.80 53.80 54.40 53.80 53.80 5,700 53.800 0.37%
2025-04-25 0 53.60 52.90 53.60 54.06 54.06 247 13,269 53.721 53.60 52.90 53.60 54.06 54.06 247 53.721 0.56%
2025-04-24 0 53.30 - 56.30 53.20 53.20 139 7,374 53.050 53.30 - 56.30 53.20 53.20 139 53.050 0.19%
2025-04-23 0 53.20 53.20 53.90 53.20 53.20 100 5,320 53.200 53.20 53.20 53.90 53.20 53.20 100 53.200 1.14%
2025-04-22 0 52.60 52.60 56.30 52.60 53.06 6,197 327,710 52.882 52.60 52.60 56.30 52.60 53.06 6,197 52.882 0.92%
2025-04-17 0 52.12 52.12 56.90 52.10 52.10 2,544 132,542 52.100 52.12 52.12 56.90 52.10 52.10 2,544 52.100 -0.34%
2025-04-16 0 52.30 51.80 56.90 - - 0 0 - 52.30 51.80 56.90 - - 0 - 0.00%
2025-04-15 0 52.30 51.80 52.60 51.06 53.14 26,700 1,386,598 51.933 52.30 51.80 52.60 51.06 53.14 26,700 51.933 1.83%
2025-04-14 0 51.36 51.34 57.20 51.30 51.36 7,327 376,018 51.320 51.36 51.34 57.20 51.30 51.36 7,327 51.320 0.12%
2025-04-11 0 51.30 50.50 51.30 - - 0 0 - 51.30 50.50 51.30 - - 0 - -0.97%
2025-04-10 0 51.80 51.80 52.40 50.00 50.60 10,000 503,000 50.300 51.80 51.80 52.40 50.00 50.60 10,000 50.300 3.81%
2025-04-09 0 49.90 47.50 - - - 0 0 - 49.90 47.50 - - - 0 - 0.00%
2025-04-08 0 49.90 49.90 50.50 48.70 49.90 9,459 469,329 49.617 49.90 49.90 50.50 48.70 49.90 9,459 49.617 1.42%
2025-04-07 0 49.20 49.10 49.70 49.20 51.10 2,150 108,210 50.330 49.20 49.10 49.70 49.20 51.10 2,150 50.330 -5.38%
2025-04-03 0 52.00 51.60 52.00 52.06 52.06 2,250 117,135 52.060 52.00 51.60 52.00 52.06 52.06 2,250 52.060 -0.38%
2025-04-02 0 52.20 52.20 52.70 52.20 52.20 2,112 110,240 52.197 52.20 52.20 52.70 52.20 52.20 2,112 52.197 0.38%
2025-04-01 0 52.00 47.50 58.00 52.00 52.50 3,162 164,442 52.006 52.00 47.50 58.00 52.00 52.50 3,162 52.006 -1.59%
2025-03-31 0 52.84 52.84 57.50 52.56 52.60 465 24,446 52.572 52.84 52.84 57.50 52.56 52.60 465 52.572 0.46%
2025-03-28 0 52.60 52.50 53.00 52.60 53.00 879 46,265 52.634 52.60 52.50 53.00 52.60 53.00 879 52.634 -1.13%
2025-03-27 0 53.20 53.00 58.00 - - 0 0 - 53.20 53.00 58.00 - - 0 - 0.00%
2025-03-26 0 53.20 52.50 53.40 53.20 53.20 709 37,718 53.199 53.20 52.50 53.40 53.20 53.20 709 53.199 -0.52%
2025-03-25 0 53.48 53.10 57.50 53.48 53.50 409 21,870 53.472 53.48 53.10 57.50 53.48 53.50 409 53.472 2.26%
2025-03-24 0 52.30 51.50 57.50 51.96 52.30 291 15,146 52.048 52.30 51.50 57.50 51.96 52.30 291 52.048 1.75%
2025-03-21 0 51.40 51.40 58.00 51.40 51.90 585 30,132 51.508 51.40 51.40 58.00 51.40 51.90 585 51.508 1.58%
2025-03-20 0 50.60 50.60 51.10 50.60 50.60 465 23,521 50.583 50.60 50.60 51.10 50.60 50.60 465 50.583 0.20%
2025-03-19 0 50.50 50.50 51.10 50.50 51.10 206 10,460 50.777 50.50 50.50 51.10 50.50 51.10 206 50.777 0.40%
2025-03-18 0 50.30 48.00 - 50.30 50.30 661 33,132 50.124 50.30 48.00 - 50.30 50.30 661 50.124 1.13%
2025-03-17 0 49.74 48.00 - 49.54 50.14 1,489 73,882 49.619 49.74 48.00 - 49.54 50.14 1,489 49.619 -0.24%
2025-03-14 0 49.86 48.00 - 49.16 49.86 1,591 78,985 49.645 49.86 48.00 - 49.16 49.86 1,591 49.645 1.34%
2025-03-13 0 49.20 48.00 - 49.20 49.20 79 3,872 49.013 49.20 48.00 - 49.20 49.20 79 49.013 0.41%
2025-03-12 0 49.00 48.00 - 49.00 49.00 301 14,748 48.997 49.00 48.00 - 49.00 49.00 301 48.997 0.62%
2025-03-11 0 48.70 48.00 - 48.60 49.40 566 27,676 48.898 48.70 48.00 - 48.60 49.40 566 48.898 -1.02%
2025-03-10 0 49.20 - - 49.20 49.96 13,344 661,803 49.596 49.20 - - 49.20 49.96 13,344 49.596 -1.20%
2025-03-07 0 49.80 - 49.80 49.80 50.70 9,858 491,519 49.860 49.80 - 49.80 49.80 50.70 9,858 49.860 -1.11%
2025-03-06 0 50.36 49.56 - 50.36 50.36 750 37,770 50.360 50.36 49.56 - 50.36 50.36 750 50.360 0.24%
2025-03-05 0 50.24 49.06 - 50.24 50.24 1,382 69,397 50.215 50.24 49.06 - 50.24 50.24 1,382 50.215 2.78%
2025-03-04 0 48.88 48.80 - 48.88 48.88 671 32,788 48.864 48.88 48.80 - 48.88 48.88 671 48.864 -2.24%
2025-03-03 0 50.00 49.20 58.00 50.00 50.48 300 15,048 50.160 50.00 49.20 58.00 50.00 50.48 300 50.160 -0.91%
2025-02-28 0 50.46 50.28 58.00 50.46 50.80 1,760 88,923 50.524 50.46 50.28 58.00 50.46 50.80 1,760 50.524 -0.67%
2025-02-27 0 50.80 50.80 58.00 50.80 51.10 5,049 257,949 51.089 50.80 50.80 58.00 50.80 51.10 5,049 51.089 -0.39%
2025-02-26 0 51.00 50.80 58.00 51.00 51.80 1,728 89,380 51.725 51.00 50.80 58.00 51.00 51.80 1,728 51.725 -0.78%
2025-02-25 0 51.40 - 58.00 51.40 51.40 113 5,801 51.336 51.40 - 58.00 51.40 51.40 113 51.336 -0.93%
2025-02-24 0 51.88 51.62 58.00 51.16 51.88 25,328 1,311,406 51.777 51.88 51.62 58.00 51.16 51.88 25,328 51.777 1.61%
2025-02-21 0 51.06 51.06 57.50 51.06 51.66 2,531 129,723 51.254 51.06 51.06 57.50 51.06 51.66 2,531 51.254 -1.16%
2025-02-20 0 51.66 51.66 57.50 51.66 51.66 147 7,570 51.497 51.66 51.66 57.50 51.66 51.66 147 51.497 -0.04%
2025-02-19 0 51.68 51.68 57.50 51.68 51.68 70 3,609 51.557 51.68 51.68 57.50 51.68 51.68 70 51.557 -0.23%
2025-02-18 0 51.80 51.80 57.50 51.80 51.80 200 10,360 51.800 51.80 51.80 57.50 51.80 51.80 200 51.800 -0.54%
2025-02-17 0 52.08 51.80 58.00 52.08 52.88 198 10,272 51.879 52.08 51.80 58.00 52.08 52.88 198 51.879 0.23%
2025-02-14 0 51.96 51.80 52.20 51.96 52.00 416 21,615 51.959 51.96 51.80 52.20 51.96 52.00 416 51.959 -0.46%
2025-02-13 0 52.20 52.00 52.20 52.00 52.20 629 32,757 52.078 52.20 52.00 52.20 52.00 52.20 629 52.078 0.19%
2025-02-12 0 52.10 52.00 58.00 52.10 52.10 293 15,242 52.021 52.10 52.00 58.00 52.10 52.10 293 52.020 -0.95%
2025-02-11 0 52.60 52.00 58.00 52.60 53.40 106 5,612 52.943 52.60 52.00 58.00 52.60 53.40 106 52.943 0.96%
2025-02-10 0 52.10 52.00 52.90 52.10 52.10 160 8,330 52.063 52.10 52.00 52.90 52.10 52.10 160 52.063 -0.95%
2025-02-07 0 52.60 52.56 58.00 - - 0 0 - 52.60 52.56 58.00 - - 0 - 0.00%
2025-02-06 0 52.60 52.00 58.00 52.60 52.76 196 10,309 52.597 52.60 52.00 58.00 52.60 52.76 196 52.597 -0.75%
2025-02-05 0 53.00 52.00 57.00 53.00 53.00 84 4,434 52.786 53.00 52.00 57.00 53.00 53.00 84 52.786 -0.38%
2025-02-04 0 53.20 52.00 58.00 52.40 53.20 576 30,219 52.464 53.20 52.00 58.00 52.40 53.20 576 52.464 1.33%
2025-02-03 0 52.50 52.44 58.00 52.50 53.10 1,122 59,253 52.810 52.50 52.44 58.00 52.50 53.10 1,122 52.810 -1.24%
2025-01-28 0 53.16 52.44 58.00 53.16 53.16 100 5,316 53.160 53.16 52.44 58.00 53.16 53.16 100 53.160 -0.08%
2025-01-27 0 53.20 52.44 58.00 - - 0 0 - 53.20 52.44 58.00 - - 0 - -0.49%
2025-01-24 0 53.46 52.50 58.00 52.80 53.46 683 36,175 52.965 53.46 52.50 58.00 52.80 53.46 683 52.965 0.00%
2025-01-23 0 53.46 52.68 53.46 52.50 56.34 5,200 278,040 53.469 53.46 52.68 53.46 52.50 56.34 5,200 53.469 1.56%
2025-01-22 0 52.64 52.64 58.00 52.64 53.44 427 22,763 53.309 52.64 52.64 58.00 52.64 53.44 427 53.309 -0.49%
2025-01-21 0 52.90 52.90 58.00 52.60 52.60 278 14,608 52.547 52.90 52.90 58.00 52.60 52.60 278 52.547 0.00%
2025-01-20 0 52.90 52.50 58.00 52.90 52.98 1,250 66,162 52.930 52.90 52.50 58.00 52.90 52.98 1,250 52.930 0.19%
2025-01-17 0 52.80 52.80 58.00 52.80 52.80 322 16,991 52.767 52.80 52.80 58.00 52.80 52.80 322 52.767 -1.01%
2025-01-16 0 53.34 52.50 60.00 - - 37 1,945 52.568 53.34 52.50 60.00 - - 37 52.568 0.00%
2025-01-15 0 53.34 53.30 54.12 53.34 53.34 1,079 57,542 53.329 53.34 53.30 54.12 53.34 53.34 1,079 53.329 -1.40%
2025-01-14 0 54.10 52.50 60.00 53.20 54.60 49,842 2,684,083 53.852 54.10 52.50 60.00 53.20 54.60 49,842 53.852 1.88%
2025-01-13 0 53.10 53.10 - 53.10 53.20 295 15,661 53.088 53.10 53.10 - 53.10 53.20 295 53.088 -0.75%
2025-01-10 0 53.50 53.10 - 53.30 53.30 711 37,890 53.291 53.50 53.10 - 53.30 53.30 711 53.291 0.00%
2025-01-09 0 53.50 - - 53.50 53.60 245 13,094 53.445 53.50 - - 53.50 53.60 245 53.445 0.75%
2025-01-08 0 53.10 - - 53.10 53.84 206 11,048 53.631 53.10 - - 53.10 53.84 206 53.631 -0.93%
2025-01-07 0 53.60 53.60 - - - 113 6,050 53.540 53.60 53.60 - - - 113 53.540 0.00%
2025-01-06 0 53.60 - - 53.78 53.78 4,629 248,941 53.779 53.60 - - 53.78 53.78 4,629 53.779 -0.37%
2025-01-03 0 53.80 53.80 54.60 53.80 54.06 151 8,149 53.967 53.80 53.80 54.60 53.80 54.06 151 53.967 0.19%
2025-01-02 0 53.70 - - 53.56 53.70 4,152 222,461 53.579 53.70 - - 53.56 53.70 4,152 53.579 0.37%
2024-12-31 0 53.50 51.74 54.08 53.50 54.30 5,057 270,835 53.557 53.50 51.74 54.08 53.50 54.30 5,057 53.556 -1.83%
2024-12-30 0 54.50 - 61.50 53.70 54.50 1,935 104,908 54.216 54.50 - 61.50 53.70 54.50 1,935 54.216 1.87%
2024-12-27 0 53.50 53.50 54.56 53.50 53.50 604 32,345 53.551 53.50 53.50 54.56 53.50 53.50 604 53.551 0.04%
2024-12-24 0 53.48 53.46 61.50 53.46 53.48 424 22,672 53.472 53.48 53.46 61.50 53.46 53.48 424 53.472 -0.59%
2024-12-23 0 53.80 53.80 61.50 53.80 53.80 339 18,262 53.870 53.80 53.80 61.50 53.80 53.80 339 53.870 -0.37%
2024-12-20 0 54.00 54.00 54.90 54.00 54.94 1,943 105,207 54.147 54.00 54.00 54.90 54.00 54.94 1,943 54.147 -0.92%
2024-12-19 0 54.50 - 61.50 54.50 55.10 797 43,761 54.907 54.50 - 61.50 54.50 55.10 797 54.907 -2.08%
2024-12-18 0 55.66 54.70 61.50 54.86 55.66 423 23,353 55.208 55.66 54.70 61.50 54.86 55.66 423 55.208 0.76%
2024-12-17 0 55.24 54.70 61.50 55.24 55.24 98 5,387 54.969 55.24 54.70 61.50 55.24 55.24 98 54.969 -0.47%
2024-12-16 0 55.50 54.70 61.50 55.50 55.84 637 35,399 55.571 55.50 54.70 61.50 55.50 55.84 637 55.571 -0.72%
2024-12-13 0 55.90 55.90 59.60 55.60 55.60 8,462 471,597 55.731 55.90 55.90 59.60 55.60 55.60 8,462 55.731 -0.71%
2024-12-12 0 56.30 55.50 56.30 56.30 56.30 197 11,048 56.081 56.30 55.50 56.30 56.30 56.30 197 56.081 -0.35%
2024-12-11 0 56.50 - 61.50 55.60 56.50 443 24,894 56.194 56.50 - 61.50 55.60 56.50 443 56.194 -0.35%
2024-12-10 0 56.70 - 61.50 56.70 56.70 4,600 260,820 56.700 56.70 - 61.50 56.70 56.70 4,600 56.700 -1.46%
2024-12-09 0 57.54 - 61.50 57.50 58.00 2,630 152,458 57.969 57.54 - 61.50 57.50 58.00 2,630 57.969 -0.45%
2024-12-06 0 57.80 - 61.50 57.60 58.40 4,759 277,605 58.333 57.80 - 61.50 57.60 58.40 4,759 58.333 0.87%
2024-12-05 0 57.30 57.30 58.10 55.00 57.20 1,035 58,562 56.582 57.30 57.30 58.10 55.00 57.20 1,035 56.582 1.74%
2024-12-04 0 56.32 - 56.30 56.32 58.20 8,789 502,319 57.153 56.32 - 56.30 56.32 58.20 8,789 57.153 -1.19%
2024-12-03 0 57.00 - 61.50 56.90 56.90 83 4,704 56.675 57.00 - 61.50 56.90 56.90 83 56.675 -0.52%
2024-12-02 0 57.30 57.30 61.50 57.30 57.30 107 6,082 56.841 57.30 57.30 61.50 57.30 57.30 107 56.841 -0.17%
2024-11-29 0 57.40 57.40 61.50 57.20 57.20 247 14,102 57.093 57.40 57.40 61.50 57.20 57.20 247 57.093 -0.17%
2024-11-28 0 57.50 54.72 57.70 57.50 57.50 93 5,301 57.000 57.50 54.72 57.70 57.50 57.50 93 57.000 -0.35%
2024-11-27 0 57.70 54.72 61.50 57.00 57.70 1,350 77,615 57.493 57.70 54.72 61.50 57.00 57.70 1,350 57.493 1.48%
2024-11-26 0 56.86 56.86 57.20 56.86 56.86 165 9,373 56.806 56.86 56.86 57.20 56.86 56.86 165 56.806 -0.59%
2024-11-25 0 57.20 56.20 57.32 57.20 57.78 11,850 680,841 57.455 57.20 56.20 57.32 57.20 57.78 11,850 57.455 2.33%
2024-11-22 0 55.90 54.70 61.50 55.90 55.90 265 14,805 55.868 55.90 54.70 61.50 55.90 55.90 265 55.868 1.27%
2024-11-21 0 55.20 55.12 61.50 55.20 55.20 123 6,777 55.098 55.20 55.12 61.50 55.20 55.20 123 55.098 -1.15%
2024-11-20 0 55.84 54.72 61.50 - - 0 0 - 55.84 54.72 61.50 - - 0 - 0.00%
2024-11-19 0 55.84 54.72 61.50 55.80 55.80 4,000 223,200 55.800 55.84 54.72 61.50 55.80 55.80 4,000 55.800 0.07%
2024-11-18 0 55.80 54.72 61.50 55.80 55.80 95 5,276 55.537 55.80 54.72 61.50 55.80 55.80 95 55.537 0.79%
2024-11-15 0 55.36 54.72 61.50 55.36 55.50 902 50,045 55.482 55.36 54.72 61.50 55.36 55.50 902 55.482 -1.77%
2024-11-14 0 56.36 54.72 61.50 - - 0 0 - 56.36 54.72 61.50 - - 0 - 0.00%
2024-11-13 0 56.36 54.72 61.50 56.36 56.36 226 12,722 56.292 56.36 54.72 61.50 56.36 56.36 226 56.292 0.57%
2024-11-12 0 56.04 56.04 61.50 56.00 56.00 100 5,600 56.000 56.04 56.04 61.50 56.00 56.00 100 56.000 -0.99%
2024-11-11 0 56.60 55.66 61.50 55.66 56.60 6,749 381,340 56.503 56.60 55.66 61.50 55.66 56.60 6,749 56.503 1.73%
2024-11-08 0 55.64 55.64 61.50 55.64 55.66 184 10,225 55.571 55.64 55.64 61.50 55.64 55.66 184 55.571 1.68%
2024-11-07 0 54.72 54.72 54.96 54.70 56.50 11,000 610,880 55.535 54.72 54.72 54.96 54.70 56.50 11,000 55.535 -2.63%
2024-11-06 0 56.20 - 61.50 56.20 56.22 4,648 261,197 56.196 56.20 - 61.50 56.20 56.22 4,648 56.196 -0.74%
2024-11-05 0 56.62 56.62 57.38 55.20 56.62 15,650 871,277 55.673 56.62 56.62 57.38 55.20 56.62 15,650 55.673 1.91%
2024-11-04 0 55.56 - 57.68 55.56 55.60 731 40,606 55.549 55.56 - 57.68 55.56 55.60 731 55.549 -1.07%
2024-11-01 0 56.16 56.16 61.50 56.16 56.16 214 12,010 56.122 56.16 56.16 61.50 56.16 56.16 214 56.121 -3.17%
2024-10-31 0 58.00 58.00 58.20 56.40 57.20 5,200 296,800 57.077 58.00 58.00 58.20 56.40 57.20 5,200 57.077 2.84%
2024-10-30 0 56.40 - 61.50 56.40 57.20 436 24,664 56.569 56.40 - 61.50 56.40 57.20 436 56.569 0.00%
2024-10-29 0 56.40 56.40 61.50 56.40 57.00 729 41,227 56.553 56.40 56.40 61.50 56.40 57.00 729 56.553 -2.08%
2024-10-28 0 57.60 - 61.50 56.80 57.60 729 41,620 57.092 57.60 - 61.50 56.80 57.60 729 57.092 1.77%
2024-10-25 0 56.60 - 57.12 56.60 57.00 428 24,229 56.610 56.60 - 57.12 56.60 57.00 428 56.610 -1.05%
2024-10-24 0 57.20 57.00 61.50 57.20 57.66 817 47,044 57.581 57.20 57.00 61.50 57.20 57.66 817 57.581 -1.04%
2024-10-23 0 57.80 57.66 57.80 57.58 57.80 500 28,809 57.618 57.80 57.66 57.80 57.58 57.80 500 57.618 0.35%
2024-10-22 0 57.60 57.60 58.00 57.60 57.66 2,796 161,182 57.647 57.60 57.60 58.00 57.60 57.66 2,796 57.647 -0.10%
2024-10-21 0 57.66 - 57.90 57.66 57.90 150 8,672 57.813 57.66 - 57.90 57.66 57.90 150 57.813 -0.41%
2024-10-18 0 57.90 57.60 57.90 57.60 57.90 289 16,663 57.657 57.90 57.60 57.90 57.60 57.90 289 57.657 -1.03%
2024-10-17 0 58.50 58.18 58.50 58.16 58.50 450 26,244 58.320 58.50 58.18 58.50 58.16 58.50 450 58.320 0.86%
2024-10-16 0 58.00 58.00 58.50 57.66 58.00 2,150 124,362 57.843 58.00 58.00 58.50 57.66 58.00 2,150 57.843 -0.07%
2024-10-15 0 58.04 58.04 60.00 58.04 58.04 181 10,487 57.939 58.04 58.04 60.00 58.04 58.04 181 57.939 0.00%
2024-10-14 0 58.04 58.04 58.44 58.04 58.76 695 40,493 58.263 58.04 58.04 58.44 58.04 58.76 695 58.263 -1.23%
2024-10-10 0 58.76 58.30 59.00 58.76 59.20 548 32,196 58.752 58.76 58.30 59.00 58.76 59.20 548 58.752 -0.74%
2024-10-09 0 59.20 58.42 59.20 59.20 59.80 400 23,800 59.500 59.20 58.42 59.20 59.20 59.80 400 59.500 1.54%
2024-10-08 0 58.30 58.20 61.50 58.30 58.40 3,241 189,021 58.322 58.30 58.20 61.50 58.30 58.40 3,241 58.322 0.00%
2024-10-07 0 58.30 58.00 59.32 58.30 58.72 28,397 1,664,704 58.623 58.30 58.00 59.32 58.30 58.72 28,397 58.623 -2.31%
2024-10-04 0 59.68 59.60 60.00 59.00 59.68 5,253 312,003 59.395 59.68 59.60 60.00 59.00 59.68 5,253 59.395 0.64%
2024-10-03 0 59.30 59.20 59.30 59.30 59.70 5,550 331,035 59.646 59.30 59.20 59.30 59.30 59.70 5,550 59.646 -0.27%
2024-10-02 0 59.46 59.40 59.50 59.40 60.00 1,597 95,015 59.496 59.46 59.40 59.50 59.40 60.00 1,597 59.496 -1.06%
2024-09-30 0 60.10 59.40 60.40 60.10 61.50 995 60,070 60.372 60.10 59.40 60.40 60.10 61.50 995 60.372 -2.28%
2024-09-27 0 61.50 60.72 61.50 60.70 61.50 353 21,569 61.102 61.50 60.72 61.50 60.70 61.50 353 61.102 1.45%
2024-09-26 0 60.62 60.62 61.52 60.40 60.64 8,711 528,093 60.624 60.62 60.62 61.52 60.40 60.64 8,711 60.624 0.36%
2024-09-25 0 60.40 60.40 60.68 60.36 60.46 340 20,513 60.332 60.40 60.40 60.68 60.36 60.46 340 60.332 -0.10%
2024-09-24 0 60.46 60.38 62.00 60.42 60.54 833 50,347 60.441 60.46 60.38 62.00 60.42 60.54 833 60.441 -0.07%
2024-09-23 0 60.50 56.94 61.20 60.50 60.50 262 15,893 60.660 60.50 56.94 61.20 60.50 60.50 262 60.660 -0.10%
2024-09-20 0 60.56 59.60 64.00 59.60 60.56 218 13,090 60.046 60.56 59.60 64.00 59.60 60.56 218 60.046 1.78%
2024-09-19 0 59.50 59.00 64.00 - - 70,697 4,260,908 60.270 59.50 59.00 64.00 - - 70,697 60.270 0.20%
2024-09-17 0 59.38 56.92 60.04 59.38 59.50 3,000 178,440 59.480 59.38 56.92 60.04 59.38 59.50 3,000 59.480 -0.37%
2024-09-16 0 59.60 56.92 65.00 59.60 59.60 100 5,960 59.600 59.60 56.92 65.00 59.60 59.60 100 59.600 0.00%
2024-09-13 0 59.60 59.00 65.00 59.60 59.60 197 11,702 59.401 59.60 59.00 65.00 59.60 59.60 197 59.401 0.95%
2024-09-12 0 59.04 59.04 59.64 59.04 59.48 5,835 344,855 59.101 59.04 59.04 59.64 59.04 59.48 5,835 59.101 -0.94%
2024-09-11 0 59.60 58.88 65.00 59.60 59.60 150 8,940 59.600 59.60 58.88 65.00 59.60 59.60 150 59.600 0.30%
2024-09-10 0 59.42 58.74 59.54 59.42 59.48 250 14,867 59.468 59.42 58.74 59.54 59.42 59.48 250 59.468 -0.13%
2024-09-09 0 59.50 58.88 59.50 58.72 59.82 53,526 3,170,077 59.225 59.50 58.88 59.50 58.72 59.82 53,526 59.225 -0.83%
2024-09-05 0 60.00 59.00 - 58.90 60.00 41,156 2,442,615 59.350 60.00 59.00 - 58.90 60.00 41,156 59.350 1.87%
2024-09-04 0 58.90 - 58.90 58.90 58.90 681 40,110 58.899 58.90 - 58.90 58.90 58.90 681 58.899 0.00%
2024-09-03 0 58.90 - 59.80 - - 0 0 - 58.90 - 59.80 - - 0 - 0.00%
2024-09-02 0 58.90 - 59.80 - - 0 0 - 58.90 - 59.80 - - 0 - 0.00%
2024-08-30 0 58.90 - 59.80 58.26 59.30 8,600 504,482 58.661 58.90 - 59.80 58.26 59.30 8,600 58.661 0.65%
2024-08-29 0 58.52 58.32 59.80 58.04 59.02 49,732 2,907,477 58.463 58.52 58.32 59.80 58.04 59.02 49,732 58.463 -0.48%
2024-08-28 0 58.80 58.18 59.80 58.16 58.80 9,244 538,694 58.275 58.80 58.18 59.80 58.16 58.80 9,244 58.275 1.73%
2024-08-27 0 57.80 55.90 59.80 57.76 58.46 42,750 2,481,204 58.040 57.80 55.90 59.80 57.76 58.46 42,750 58.040 -0.07%
2024-08-26 0 57.84 55.90 59.00 57.74 58.30 61,150 3,543,389 57.946 57.84 55.90 59.00 57.74 58.30 61,150 57.946 1.83%
2024-08-23 0 56.80 - 59.50 56.80 58.58 22,120 1,278,894 57.816 56.80 - 59.50 56.80 58.58 22,120 57.816 -1.90%
2024-08-22 0 57.90 56.80 58.00 57.60 58.76 24,200 1,399,745 57.841 57.90 56.80 58.00 57.60 58.76 24,200 57.841 -1.46%
2024-08-21 0 58.76 58.64 58.80 57.60 58.82 27,090 1,568,351 57.894 58.76 58.64 58.80 57.60 58.82 27,090 57.894 1.80%
2024-08-20 0 57.72 57.22 57.72 57.60 57.82 15,400 889,153 57.737 57.72 57.22 57.72 57.60 57.82 15,400 57.737 0.21%
2024-08-19 0 57.60 57.52 59.50 57.50 57.62 1,500 86,400 57.600 57.60 57.52 59.50 57.50 57.62 1,500 57.600 1.05%
2024-08-16 0 57.00 57.00 57.50 - - 0 0 - 57.00 57.00 57.50 - - 0 - 0.32%
2024-08-15 0 56.82 56.82 57.50 56.62 56.62 50 2,831 56.620 56.82 56.82 57.50 56.62 56.62 50 56.620 1.18%
2024-08-14 0 56.16 56.00 56.16 56.32 57.34 48,571 2,765,204 56.931 56.16 56.00 56.16 56.32 57.34 48,571 56.931 -1.47%
2024-08-13 0 57.00 56.98 57.50 - - 0 0 - 57.00 56.98 57.50 - - 0 - 0.00%
2024-08-12 0 57.00 57.00 57.50 - - 0 0 - 57.00 57.00 57.50 - - 0 - 0.53%
2024-08-09 0 56.70 - 61.00 - - 0 0 - 56.70 - 61.00 - - 0 - 0.18%
2024-08-08 0 56.60 56.00 61.00 56.60 56.60 600 33,960 56.600 56.60 56.00 61.00 56.60 56.60 600 56.600 -0.28%
2024-08-07 0 56.76 56.76 57.70 56.74 60.06 39,700 2,298,883 57.906 56.76 56.76 57.70 56.74 60.06 39,700 57.906 -3.76%
2024-08-06 0 58.98 58.82 58.98 55.88 60.46 32,450 1,901,143 58.587 58.98 58.82 58.98 55.88 60.46 32,450 58.587 5.51%
2024-08-05 0 55.90 55.50 56.30 55.90 57.18 11,300 635,433 56.233 55.90 55.50 56.30 55.90 57.18 11,300 56.233 -4.44%
2024-08-02 0 58.50 57.96 58.50 58.50 59.00 4,500 263,320 58.516 58.50 57.96 58.50 58.50 59.00 4,500 58.516 -0.17%
2024-08-01 0 58.60 - 58.60 58.60 58.96 14,350 843,614 58.788 58.60 - 58.60 58.60 58.96 14,350 58.788 -0.54%
2024-07-31 0 58.92 58.28 59.08 58.88 58.92 750 44,184 58.912 58.92 58.28 59.08 58.88 58.92 750 58.912 0.20%
2024-07-30 0 58.80 - 61.00 58.48 58.80 1,000 58,634 58.634 58.80 - 61.00 58.48 58.80 1,000 58.634 0.75%
2024-07-29 0 58.36 58.36 58.48 58.36 58.36 350 20,426 58.360 58.36 58.36 58.48 58.36 58.36 350 58.360 1.43%
2024-07-26 0 57.54 58.02 58.68 57.40 57.54 6,250 359,010 57.442 57.54 58.02 58.68 57.40 57.54 6,250 57.442 0.42%
2024-07-25 0 57.30 56.78 57.30 - - 0 0 - 57.30 56.78 57.30 - - 0 - -0.10%
2024-07-24 0 57.36 56.78 57.36 - - 0 0 - 57.36 56.78 57.36 - - 0 - -0.07%
2024-07-23 0 57.40 57.40 57.48 57.40 57.48 400 22,976 57.440 57.40 57.40 57.48 57.40 57.48 400 57.440 -0.14%
2024-07-22 0 57.48 57.38 57.48 - - 0 0 - 57.48 57.38 57.48 - - 0 - 0.00%
2024-07-19 0 57.48 57.10 58.60 57.48 57.82 6,800 391,888 57.631 57.48 57.10 58.60 57.48 57.82 6,800 57.631 -0.69%
2024-07-18 0 57.88 57.10 58.20 57.88 57.88 10,000 578,800 57.880 57.88 57.10 58.20 57.88 57.88 10,000 57.880 0.38%
2024-07-17 0 57.66 57.10 58.20 57.66 58.20 2,850 164,651 57.772 57.66 57.10 58.20 57.66 58.20 2,850 57.772 0.59%
2024-07-16 0 57.32 57.32 57.60 56.96 57.30 5,200 296,226 56.967 57.32 57.32 57.60 56.96 57.30 5,200 56.967 -0.14%
2024-07-15 0 57.40 56.50 57.50 57.40 57.40 50 2,870 57.400 57.40 56.50 57.50 57.40 57.40 50 57.400 0.07%
2024-07-12 0 57.36 56.74 57.38 56.80 57.44 14,050 800,136 56.949 57.36 56.74 57.38 56.80 57.44 14,050 56.949 1.52%
2024-07-11 0 56.50 56.50 57.04 56.50 56.50 100 5,650 56.500 56.50 56.50 57.04 56.50 56.50 100 56.500 0.07%
2024-07-10 0 56.46 55.00 56.90 56.46 56.90 5,100 287,990 56.469 56.46 55.00 56.90 56.46 56.90 5,100 56.469 -0.91%
2024-07-09 0 56.98 56.74 56.98 56.72 57.14 10,250 582,521 56.831 56.98 56.74 56.98 56.72 57.14 10,250 56.831 0.89%
2024-07-08 0 56.48 56.48 56.52 56.48 56.52 200 11,298 56.490 56.48 56.48 56.52 56.48 56.52 200 56.490 -0.07%
2024-07-05 0 56.52 56.52 56.56 56.52 56.54 2,100 118,693 56.521 56.52 56.52 56.56 56.52 56.54 2,100 56.520 -0.14%
2024-07-04 0 56.60 56.60 56.80 55.86 56.60 3,050 172,077 56.419 56.60 56.60 56.80 55.86 56.60 3,050 56.419 1.32%
2024-07-03 0 55.86 - 56.60 55.74 56.04 8,050 449,308 55.815 55.86 - 56.60 55.74 56.04 8,050 55.815 0.47%
2024-07-02 0 55.60 55.30 56.60 54.88 55.60 12,800 709,404 55.422 55.60 55.30 56.60 54.88 55.60 12,800 55.422 1.31%
2024-06-28 0 54.88 54.86 54.92 54.88 55.94 11,200 623,876 55.703 54.88 54.86 54.92 54.88 55.94 11,200 55.703 -1.19%
2024-06-27 0 55.54 - 56.60 - - 0 0 - 55.54 - 56.60 - - 0 - 0.00%
2024-06-26 0 55.54 50.60 - 55.08 55.60 950 52,689 55.462 55.54 50.60 - 55.08 55.60 950 55.462 1.39%
2024-06-25 0 54.78 54.78 - 54.78 55.00 550 30,160 54.836 54.78 54.78 - 54.78 55.00 550 54.836 0.00%
2024-06-24 0 54.78 53.50 - 54.78 55.00 250 13,717 54.868 54.78 53.50 - 54.78 55.00 250 54.868 0.44%
2024-06-21 0 54.54 54.54 - 54.54 55.00 1,000 54,812 54.812 54.54 54.54 - 54.54 55.00 1,000 54.812 0.00%
2024-06-20 0 54.54 54.54 54.80 54.54 54.88 83,250 4,565,269 54.838 54.54 54.54 54.80 54.54 54.88 83,250 54.838 -0.84%
2024-06-19 0 55.00 54.78 55.00 54.80 56.18 17,050 944,206 55.379 55.00 54.78 55.00 54.80 56.18 17,050 55.379 -2.07%
2024-06-18 0 56.16 56.16 63.00 54.78 56.16 22,450 1,251,371 55.740 56.16 56.16 63.00 54.78 56.16 22,450 55.740 2.41%
2024-06-17 0 54.84 50.50 55.88 - - 0 0 - 54.84 50.50 55.88 - - 0 - 0.00%
2024-06-14 0 54.84 50.50 54.82 54.84 54.84 4,000 219,040 54.760 54.84 50.50 54.82 54.84 54.84 4,000 54.760 0.11%
2024-06-13 0 54.78 54.30 54.78 54.30 54.80 5,000 273,040 54.608 54.78 54.30 54.78 54.30 54.80 5,000 54.608 1.41%
2024-06-12 0 54.02 52.50 54.44 52.50 54.04 850 45,849 53.940 54.02 52.50 54.44 52.50 54.04 850 53.940 -0.63%
2024-06-11 0 54.36 52.92 54.78 54.36 54.40 7,900 429,446 54.360 54.36 52.92 54.78 54.36 54.40 7,900 54.360 -0.07%
2024-06-07 0 54.40 52.92 54.64 53.12 55.04 41,350 2,227,477 53.869 54.40 52.92 54.64 53.12 55.04 41,350 53.869 3.74%
2024-06-06 0 52.44 52.34 52.44 52.36 53.50 24,450 1,284,171 52.522 52.44 52.34 52.44 52.36 53.50 24,450 52.522 -2.20%
2024-06-05 0 53.62 53.20 53.62 52.84 54.00 24,050 1,283,489 53.368 53.62 53.20 53.62 52.84 54.00 24,050 53.368 3.04%
2024-06-04 0 52.04 52.00 56.00 51.60 55.34 66,100 3,556,777 53.809 52.04 52.00 56.00 51.60 55.34 66,100 53.809 -4.97%
2024-06-03 0 54.76 54.00 55.70 53.68 56.02 39,850 2,201,460 55.244 54.76 54.00 55.70 53.68 56.02 39,850 55.244 -0.80%
2024-05-31 0 55.20 55.20 55.68 53.24 54.44 6,100 327,865 53.748 55.20 55.20 55.68 53.24 54.44 6,100 53.748 2.00%
2024-05-30 0 54.12 54.24 55.00 53.72 54.00 10,200 548,504 53.775 54.12 54.24 55.00 53.72 54.00 10,200 53.775 -0.66%
2024-05-29 0 54.48 54.48 54.54 53.90 54.54 13,400 726,082 54.185 54.48 54.48 54.54 53.90 54.54 13,400 54.185 -1.09%
2024-05-28 0 55.08 55.08 55.20 54.54 55.08 11,900 650,276 54.645 55.08 55.08 55.20 54.54 55.08 11,900 54.645 -0.22%
2024-05-27 0 55.20 55.20 63.00 54.54 55.20 7,250 396,894 54.744 55.20 55.20 63.00 54.54 55.20 7,250 54.744 0.66%
2024-05-24 0 54.84 54.84 55.10 54.54 54.84 1,000 54,674 54.674 54.84 54.84 55.10 54.54 54.84 1,000 54.674 0.33%
2024-05-23 0 54.66 54.66 54.78 53.66 54.34 4,200 228,092 54.308 54.66 54.66 54.78 53.66 54.34 4,200 54.308 1.86%
2024-05-22 0 53.66 53.64 53.66 - - 0 0 - 53.66 53.64 53.66 - - 0 - -0.45%
2024-05-21 0 53.90 54.00 - 53.34 53.90 2,750 148,153 53.874 53.90 54.00 - 53.34 53.90 2,750 53.874 1.32%
2024-05-20 0 53.20 52.20 53.50 53.20 53.30 1,450 77,269 53.289 53.20 52.20 53.50 53.20 53.30 1,450 53.289 0.00%
2024-05-17 0 53.20 52.50 53.20 53.20 53.38 8,400 447,512 53.275 53.20 52.50 53.20 53.20 53.38 8,400 53.275 0.95%
2024-05-16 0 52.70 52.50 52.70 52.64 52.84 9,050 476,838 52.689 52.70 52.50 52.70 52.64 52.84 9,050 52.689 -0.19%
2024-05-14 0 52.80 - - 52.80 52.90 1,700 89,924 52.897 52.80 - - 52.80 52.90 1,700 52.896 0.46%
2024-05-13 0 52.56 52.20 - 52.56 52.78 350 18,407 52.591 52.56 52.20 - 52.56 52.78 350 52.591 -0.08%
2024-05-10 0 52.60 52.60 - 52.50 52.60 600 31,530 52.550 52.60 52.60 - 52.50 52.60 600 52.550 -0.45%
2024-05-09 0 52.84 52.60 52.84 52.90 52.92 4,150 219,533 52.900 52.84 52.60 52.84 52.90 52.92 4,150 52.900 -0.49%
2024-05-08 0 53.10 52.50 - 53.00 53.10 700 37,132 53.046 53.10 52.50 - 53.00 53.10 700 53.046 0.19%
2024-05-07 0 53.00 53.00 53.32 53.00 53.00 1,200 63,600 53.000 53.00 53.00 53.32 53.00 53.00 1,200 53.000 -0.67%
2024-05-06 0 53.36 53.10 53.36 53.36 53.36 250 13,340 53.360 53.36 53.10 53.36 53.36 53.36 250 53.360 -0.34%
2024-05-03 0 53.54 53.12 53.80 53.40 53.80 8,400 449,206 53.477 53.54 53.12 53.80 53.40 53.80 8,400 53.477 -0.48%
2024-05-02 0 53.80 53.56 53.80 - - 0 0 - 53.80 53.56 53.80 - - 0 - -0.66%
2024-04-30 0 54.16 50.40 54.16 54.16 54.22 100 5,419 54.190 54.16 50.40 54.16 54.16 54.22 100 54.190 0.45%
2024-04-29 0 53.92 53.84 54.54 53.72 53.96 550 29,638 53.887 53.92 53.84 54.54 53.72 53.96 550 53.887 0.26%
2024-04-26 0 53.78 53.76 53.80 53.78 53.80 350 18,826 53.789 53.78 53.76 53.80 53.78 53.80 350 53.789 0.49%
2024-04-25 0 53.52 53.00 54.50 53.52 54.00 400 21,504 53.760 53.52 53.00 54.50 53.52 54.00 400 53.760 -0.89%
2024-04-24 0 54.00 53.60 54.30 54.00 54.00 150 8,100 54.000 54.00 53.60 54.30 54.00 54.00 150 54.000 0.00%
2024-04-23 0 54.00 53.60 54.30 54.00 54.00 250 13,500 54.000 54.00 53.60 54.30 54.00 54.00 250 54.000 1.12%
2024-04-22 0 53.40 53.40 54.00 53.06 53.40 600 31,870 53.117 53.40 53.40 54.00 53.06 53.40 600 53.117 1.52%
2024-04-19 0 52.60 - 52.60 52.48 52.80 1,200 63,038 52.532 52.60 - 52.60 52.48 52.80 1,200 52.532 -1.46%
2024-04-18 0 53.38 - 55.00 53.10 53.38 450 23,909 53.131 53.38 - 55.00 53.10 53.38 450 53.131 0.34%
2024-04-17 0 53.20 52.80 53.20 53.06 53.20 250 13,276 53.104 53.20 52.80 53.20 53.06 53.20 250 53.104 0.72%
2024-04-16 0 52.82 52.82 53.00 52.82 53.20 1,550 82,124 52.983 52.82 52.82 53.00 52.82 53.20 1,550 52.983 -1.57%
2024-04-15 0 53.66 53.20 53.78 53.66 53.66 1,000 53,660 53.660 53.66 53.20 53.78 53.66 53.66 1,000 53.660 -1.11%
2024-04-12 0 54.26 53.20 54.56 54.20 54.26 550 29,822 54.222 54.26 53.20 54.56 54.20 54.26 550 54.222 -0.07%
2024-04-11 0 54.30 54.00 54.80 54.24 54.30 4,100 222,523 54.274 54.30 54.00 54.80 54.24 54.30 4,100 54.274 -0.55%
2024-04-10 0 54.60 54.06 54.60 54.60 54.60 100 5,460 54.600 54.60 54.06 54.60 54.60 54.60 100 54.600 0.00%
2024-04-09 0 54.60 54.60 54.80 54.60 54.60 100 5,460 54.600 54.60 54.60 54.80 54.60 54.60 100 54.600 0.18%
2024-04-08 0 54.50 54.50 54.80 54.32 54.50 5,550 301,897 54.396 54.50 54.50 54.80 54.32 54.50 5,550 54.396 0.41%
2024-04-05 0 54.28 54.00 54.56 54.28 54.32 250 13,572 54.288 54.28 54.00 54.56 54.28 54.32 250 54.288 0.22%
2024-04-03 0 54.16 54.16 54.50 54.16 54.18 1,200 65,012 54.177 54.16 54.16 54.50 54.16 54.18 1,200 54.177 -0.29%
2024-04-02 0 54.32 54.00 54.76 54.30 54.40 1,000 54,346 54.346 54.32 54.00 54.76 54.30 54.40 1,000 54.346 0.04%
2024-03-28 0 54.30 54.30 54.44 53.40 54.22 1,500 80,634 53.756 54.30 54.30 54.44 53.40 54.22 1,500 53.756 1.72%
2024-03-27 0 53.38 53.38 53.58 53.38 53.60 300 16,058 53.527 53.38 53.38 53.58 53.38 53.60 300 53.527 -0.41%
2024-03-26 0 53.60 53.50 53.60 52.50 53.60 1,800 96,292 53.496 53.60 53.50 53.60 52.50 53.60 1,800 53.496 0.56%
2024-03-25 0 53.30 53.28 53.40 53.30 53.48 1,900 101,506 53.424 53.30 53.28 53.40 53.30 53.48 1,900 53.424 -0.78%
2024-03-22 0 53.72 53.40 53.76 53.38 53.76 12,950 693,721 53.569 53.72 53.40 53.76 53.38 53.76 12,950 53.569 0.49%
2024-03-21 0 53.46 53.46 53.74 52.20 53.74 47,250 2,490,860 52.717 53.46 53.46 53.74 52.20 53.74 47,250 52.717 0.94%
2024-03-20 0 52.96 52.96 53.02 52.96 53.92 7,850 418,937 53.368 52.96 52.96 53.02 52.96 53.92 7,850 53.368 -2.11%
2024-03-19 0 54.10 53.88 54.10 54.00 54.76 8,400 455,361 54.210 54.10 53.88 54.10 54.00 54.76 8,400 54.210

Webb-site Database - Powered By Linux Group

Back to top