CSOP FTSE US Treasury 20+ Years Index ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03433  2024-01-10    
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
2026-05-14 0 66.24 66.22 66.28 66.24 66.38 189,260 12,547,256 66.296 66.24 66.22 66.28 66.24 66.38 189,260 66.296 -0.27%
2026-05-13 0 66.42 66.38 66.42 66.30 66.44 282,620 18,749,641 66.342 66.42 66.38 66.42 66.30 66.44 282,620 66.342 -0.42%
2026-05-12 0 66.70 66.52 66.70 66.52 66.78 288,900 19,248,031 66.625 66.70 66.52 66.70 66.52 66.78 288,900 66.625 -0.39%
2026-05-11 0 66.96 66.88 67.20 66.82 67.00 274,560 18,375,435 66.927 66.96 66.88 67.20 66.82 67.00 274,560 66.927 -0.06%
2026-05-08 0 67.00 66.92 67.00 66.88 67.00 116,490 7,794,825 66.914 67.00 66.92 67.00 66.88 67.00 116,490 66.914 -0.59%
2026-05-07 0 67.40 67.32 67.40 67.12 67.48 170,740 11,488,604 67.287 67.40 67.32 67.40 67.12 67.48 170,740 67.287 0.36%
2026-05-06 0 67.16 67.00 67.16 66.78 67.16 112,640 7,537,657 66.918 67.16 67.00 67.16 66.78 67.16 112,640 66.918 0.78%
2026-05-05 0 66.64 66.44 66.64 66.28 66.70 104,020 6,905,789 66.389 66.64 66.44 66.64 66.28 66.70 104,020 66.389 -0.36%
2026-05-04 0 66.88 66.74 66.88 66.72 67.00 38,830 2,592,646 66.769 66.88 66.74 66.88 66.72 67.00 38,830 66.769 0.12%
2026-04-30 0 66.80 66.60 66.80 66.46 66.80 424,730 28,264,909 66.548 66.80 66.60 66.80 66.46 66.80 424,730 66.548 -0.51%
2026-04-29 0 67.14 67.06 67.14 67.04 67.26 46,270 3,107,657 67.164 67.14 67.06 67.14 67.04 67.26 46,270 67.164 0.36%
2026-04-28 0 66.90 66.90 67.10 66.84 67.16 261,220 17,489,550 66.953 66.90 66.90 67.10 66.84 67.16 261,220 66.953 -0.59%
2026-04-27 0 67.30 67.22 67.30 67.16 67.46 101,160 6,806,157 67.281 67.30 67.22 67.30 67.16 67.46 101,160 67.281 -0.21%
2026-04-24 0 67.44 67.30 67.46 67.24 67.46 72,290 4,863,781 67.282 67.44 67.30 67.46 67.24 67.46 72,290 67.282 0.18%
2026-04-23 0 67.32 67.30 67.32 67.18 67.50 141,650 9,527,911 67.264 67.32 67.30 67.32 67.18 67.50 141,650 67.264 -0.27%
2026-04-22 0 67.50 67.44 67.50 67.38 67.80 251,020 16,945,912 67.508 67.50 67.44 67.50 67.38 67.80 251,020 67.508 -0.41%
2026-04-21 0 68.62 68.48 68.62 68.34 68.64 100,180 6,865,110 68.528 67.78 67.64 67.78 67.50 67.80 101,422 67.689 0.44%
2026-04-20 0 68.32 68.30 68.32 68.20 68.36 78,940 5,389,261 68.270 67.48 67.46 67.48 67.37 67.52 79,918 67.435 0.50%
2026-04-17 0 67.98 67.92 67.96 67.78 68.00 253,380 17,192,514 67.853 67.15 67.09 67.13 66.95 67.17 256,520 67.022 -0.76%
2026-04-16 0 68.50 68.30 68.50 68.26 68.50 96,770 6,614,771 68.356 67.66 67.46 67.66 67.42 67.66 97,969 67.519 -0.32%
2026-04-15 0 68.72 68.70 68.72 68.60 68.80 119,580 8,218,529 68.728 67.88 67.86 67.88 67.76 67.96 121,062 67.887 0.47%
2026-04-14 0 68.40 68.28 68.40 68.18 68.40 56,310 3,846,864 68.316 67.56 67.44 67.56 67.35 67.56 57,008 67.480 0.62%
2026-04-13 0 67.98 67.86 67.98 67.64 67.98 66,920 4,534,080 67.754 67.15 67.03 67.15 66.81 67.15 67,749 66.924 -0.44%
2026-04-10 0 68.28 68.16 68.28 68.18 68.34 46,620 3,180,294 68.217 67.44 67.33 67.44 67.35 67.50 47,198 67.382 -0.15%
2026-04-09 0 68.38 68.28 68.36 68.20 68.48 33,790 2,305,649 68.235 67.54 67.44 67.52 67.37 67.64 34,209 67.399 -0.47%
2026-04-08 0 68.70 68.62 68.70 68.46 68.72 197,666 13,556,740 68.584 67.86 67.78 67.86 67.62 67.88 200,116 67.745 1.12%
2026-04-02 0 67.94 67.88 67.94 67.44 68.00 188,300 12,737,968 67.647 67.11 67.05 67.11 66.61 67.17 190,634 66.819 -0.79%
2026-04-01 0 68.48 68.20 68.48 68.10 68.54 97,240 6,639,284 68.277 67.64 67.37 67.64 67.27 67.70 98,445 67.441 0.38%
2026-03-31 0 68.22 68.16 68.22 67.88 68.24 225,230 15,333,788 68.081 67.38 67.33 67.38 67.05 67.40 228,021 67.247 0.95%
2026-03-30 0 67.58 67.50 67.60 67.28 67.60 108,520 7,318,441 67.439 66.75 66.67 66.77 66.46 66.77 109,865 66.613 0.27%
2026-03-27 0 67.40 67.30 67.40 67.20 67.60 132,090 8,900,762 67.384 66.57 66.48 66.57 66.38 66.77 133,727 66.559 -0.38%
2026-03-26 0 67.66 67.60 67.66 67.54 67.78 99,150 6,707,948 67.655 66.83 66.77 66.83 66.71 66.95 100,379 66.826 -0.18%
2026-03-25 0 67.78 67.66 67.78 67.64 67.78 351,840 23,815,038 67.687 66.95 66.83 66.95 66.81 66.95 356,200 66.859 0.21%
2026-03-24 0 67.64 67.58 67.64 67.32 67.64 139,390 9,406,393 67.483 66.81 66.75 66.81 66.50 66.81 141,117 66.656 0.86%
2026-03-23 0 67.06 67.08 67.28 66.98 67.42 298,600 20,059,794 67.180 66.24 66.26 66.46 66.16 66.59 302,301 66.357 -2.07%
2026-03-20 0 68.48 68.20 68.50 68.36 68.66 67,530 4,625,857 68.501 67.64 67.37 67.66 67.52 67.82 68,367 67.662 0.50%
2026-03-19 0 68.14 68.14 68.50 68.10 68.30 468,450 31,975,186 68.257 67.31 67.31 67.66 67.27 67.46 474,256 67.422 -1.07%
2026-03-18 0 68.88 68.82 68.88 68.40 68.90 175,650 12,076,553 68.754 68.04 67.98 68.04 67.56 68.06 177,827 67.912 1.06%
2026-03-17 0 68.16 68.12 68.18 68.12 68.26 48,380 3,299,558 68.201 67.33 67.29 67.35 67.29 67.42 48,980 67.366 0.24%
2026-03-16 0 68.00 67.98 68.00 67.96 68.14 113,090 7,691,489 68.012 67.17 67.15 67.17 67.13 67.31 114,492 67.180 0.09%
2026-03-13 0 67.94 67.92 67.96 67.92 68.22 156,170 10,637,787 68.117 67.11 67.09 67.13 67.09 67.38 158,105 67.283 -0.53%
2026-03-12 0 68.30 68.12 68.30 68.10 68.30 459,600 31,344,260 68.199 67.46 67.29 67.46 67.27 67.46 465,296 67.364 -1.30%
2026-03-11 0 69.20 69.04 69.20 69.04 69.26 155,950 10,782,166 69.139 68.35 68.19 68.35 68.19 68.41 157,883 68.292 -0.80%
2026-03-10 0 69.76 69.64 69.66 69.36 69.78 371,590 25,862,077 69.598 68.91 68.79 68.81 68.51 68.93 376,195 68.746 1.45%
2026-03-09 0 68.76 68.66 68.76 68.54 68.98 163,290 11,226,460 68.752 67.92 67.82 67.92 67.70 68.14 165,314 67.910 -1.01%
2026-03-06 0 69.46 69.32 69.46 69.30 69.46 38,830 2,694,161 69.384 68.61 68.47 68.61 68.45 68.61 39,311 68.534 0.12%
2026-03-05 0 69.38 69.22 69.38 69.20 69.66 120,980 8,391,909 69.366 68.53 68.37 68.53 68.35 68.81 122,479 68.517 -0.40%
2026-03-04 0 69.66 69.66 69.76 69.58 69.80 125,770 8,768,231 69.716 68.81 68.81 68.91 68.73 68.95 127,329 68.863 -0.14%
2026-03-03 0 69.76 69.64 69.76 69.66 70.30 348,230 24,335,394 69.883 68.91 68.79 68.91 68.81 69.44 352,546 69.028 -1.19%
2026-03-02 0 70.60 70.48 70.60 70.40 70.76 255,000 17,988,007 70.541 69.74 69.62 69.74 69.54 69.89 258,160 69.678 0.11%
2026-02-27 0 70.52 70.46 70.54 70.36 70.54 305,460 21,524,051 70.464 69.66 69.60 69.68 69.50 69.68 309,246 69.602 0.66%
2026-02-26 0 70.06 70.04 70.06 69.98 70.12 266,070 18,640,967 70.060 69.20 69.18 69.20 69.12 69.26 269,367 69.203 0.14%
2026-02-25 0 69.96 69.90 69.96 69.84 70.10 113,950 7,973,472 69.973 69.10 69.04 69.10 68.99 69.24 115,362 69.117 0.03%
2026-02-24 0 69.94 69.92 69.94 69.84 69.96 87,270 6,098,858 69.885 69.08 69.06 69.08 68.99 69.10 88,352 69.029 0.00%
2026-02-23 0 69.94 69.70 69.94 69.76 69.94 490,030 34,229,460 69.852 69.08 68.85 69.08 68.91 69.08 496,103 68.997 0.17%
2026-02-20 0 69.82 69.80 69.82 69.72 69.98 132,760 9,272,014 69.840 68.97 68.95 68.97 68.87 69.12 134,405 68.985 0.17%
2026-02-16 0 69.70 69.70 69.90 69.50 70.00 206,290 14,419,937 69.901 68.85 68.85 69.04 68.65 69.14 208,847 69.046 0.49%
2026-02-13 0 69.36 69.32 69.34 69.24 69.42 347,080 24,074,283 69.362 68.51 68.47 68.49 68.39 68.57 351,381 68.513 0.73%
2026-02-12 0 68.86 68.76 68.86 68.58 68.88 52,740 3,625,321 68.740 68.02 67.92 68.02 67.74 68.04 53,394 67.898 -0.20%
2026-02-11 0 69.00 68.92 68.98 68.70 69.04 266,670 18,388,906 68.958 68.16 68.08 68.14 67.86 68.19 269,975 68.113 0.76%
2026-02-10 0 68.48 68.24 68.48 68.10 68.48 161,990 11,059,334 68.272 67.64 67.40 67.64 67.27 67.64 163,998 67.436 0.59%
2026-02-09 0 68.08 67.90 68.08 67.74 68.10 103,220 7,014,155 67.953 67.25 67.07 67.25 66.91 67.27 104,499 67.122 -0.15%
2026-02-06 0 68.18 68.16 68.18 67.84 68.20 140,918 9,603,243 68.148 67.35 67.33 67.35 67.01 67.37 142,664 67.314 0.89%
2026-02-05 0 67.58 67.42 67.58 67.40 67.60 71,170 4,804,189 67.503 66.75 66.59 66.75 66.57 66.77 72,052 66.677 0.00%
2026-02-04 0 67.58 67.50 67.58 67.50 67.64 89,810 6,065,141 67.533 66.75 66.67 66.75 66.67 66.81 90,923 66.706 0.15%
2026-02-03 0 67.48 67.36 67.48 67.36 67.84 101,980 6,874,646 67.412 66.65 66.54 66.65 66.54 67.01 103,244 66.586 -0.65%
2026-02-02 0 67.92 67.84 67.92 67.48 67.94 162,070 10,980,084 67.749 67.09 67.01 67.09 66.65 67.11 164,079 66.920 0.65%
2026-01-30 0 67.48 67.46 67.48 67.40 67.62 103,230 6,965,175 67.472 66.65 66.63 66.65 66.57 66.79 104,509 66.646 -0.27%
2026-01-29 0 67.66 67.58 67.66 67.52 67.86 141,170 9,549,367 67.644 66.83 66.75 66.83 66.69 67.03 142,920 66.816 -0.41%
2026-01-28 0 67.94 67.90 68.00 67.88 68.32 223,400 15,173,779 67.922 67.11 67.07 67.17 67.05 67.48 226,169 67.091 -0.59%
2026-01-27 0 68.34 68.28 68.34 68.20 68.40 123,960 8,465,485 68.292 67.50 67.44 67.50 67.37 67.56 125,496 67.456 0.15%
2026-01-26 0 68.24 68.24 68.32 68.14 68.34 188,880 12,884,735 68.217 67.40 67.40 67.48 67.31 67.50 191,221 67.381 0.09%
2026-01-23 0 68.18 68.14 68.18 67.84 68.18 162,440 11,048,642 68.017 67.35 67.31 67.35 67.01 67.35 164,453 67.184 0.59%
2026-01-22 0 67.78 67.66 67.78 67.50 67.80 117,390 7,940,765 67.644 66.95 66.83 66.95 66.67 66.97 118,845 66.816 0.59%
2026-01-21 0 67.38 67.34 67.38 67.08 67.40 200,200 13,458,166 67.224 66.56 66.52 66.56 66.26 66.57 202,681 66.401 0.03%
2026-01-20 0 67.36 67.28 67.36 67.26 67.76 291,500 19,668,172 67.472 66.54 66.46 66.54 66.44 66.93 295,113 66.646 -0.56%
2026-01-19 0 67.74 67.72 67.74 67.68 68.18 184,280 12,494,332 67.801 66.91 66.89 66.91 66.85 67.35 186,564 66.971 -0.94%
2026-01-16 0 68.38 68.40 68.44 68.34 68.52 100,880 6,900,394 68.402 67.54 67.56 67.60 67.50 67.68 102,130 67.565 -0.22%
2026-01-15 0 69.36 69.32 69.36 69.00 69.36 168,170 11,648,894 69.269 67.69 67.65 67.69 67.34 67.69 172,316 67.602 0.52%
2026-01-14 0 69.00 68.78 69.00 68.70 69.00 108,780 7,488,275 68.839 67.34 67.13 67.34 67.05 67.34 111,462 67.182 0.44%
2026-01-13 0 68.70 68.60 68.70 68.60 68.84 87,960 6,049,362 68.774 67.05 66.95 67.05 66.95 67.18 90,129 67.119 0.17%
2026-01-09 0 68.58 68.58 68.60 68.56 68.70 63,620 4,363,513 68.587 66.93 66.93 66.95 66.91 67.05 65,189 66.937 -0.26%
2026-01-08 0 68.76 68.70 68.76 68.56 68.82 56,500 3,882,042 68.709 67.11 67.05 67.11 66.91 67.16 57,893 67.055 0.35%
2026-01-07 0 68.52 68.46 68.54 68.28 68.54 75,330 5,156,424 68.451 66.87 66.81 66.89 66.64 66.89 77,187 66.804 0.38%
2026-01-06 0 68.26 68.24 68.26 68.12 68.36 190,880 13,028,355 68.254 66.62 66.60 66.62 66.48 66.72 195,586 66.612 -0.32%
2026-01-05 0 68.48 68.36 68.48 68.32 68.48 187,290 12,810,853 68.401 66.83 66.72 66.83 66.68 66.83 191,908 66.755 -0.41%
2025-12-31 0 68.76 68.70 68.76 68.68 68.80 28,840 1,982,974 68.758 67.11 67.05 67.11 67.03 67.14 29,551 67.103 -0.09%
2025-12-30 0 68.82 68.78 68.82 68.72 68.94 48,870 3,364,655 68.849 67.16 67.13 67.16 67.07 67.28 50,075 67.192 -0.17%
2025-12-29 0 68.94 68.82 68.98 68.58 68.98 161,170 11,076,678 68.727 67.28 67.16 67.32 66.93 67.32 165,144 67.073 0.38%
2025-12-24 0 68.68 68.56 68.68 68.52 68.68 43,900 3,009,503 68.554 67.03 66.91 67.03 66.87 67.03 44,982 66.904 -0.03%
2025-12-23 0 68.70 68.60 68.70 68.28 68.70 33,170 2,272,291 68.504 67.05 66.95 67.05 66.64 67.05 33,988 66.856 0.62%
2025-12-22 0 68.28 68.28 68.36 68.24 68.50 92,170 6,297,628 68.326 66.64 66.64 66.72 66.60 66.85 94,442 66.682 -0.47%
2025-12-19 0 68.60 68.58 68.60 68.50 68.70 28,470 1,952,536 68.582 66.95 66.93 66.95 66.85 67.05 29,172 66.932 0.03%
2025-12-18 0 68.58 68.50 68.58 68.44 68.64 45,220 3,100,620 68.567 66.93 66.85 66.93 66.79 66.99 46,335 66.918 0.15%
2025-12-17 0 68.48 68.42 68.48 68.20 68.50 43,650 2,985,502 68.396 66.83 66.77 66.83 66.56 66.85 44,726 66.751 0.32%
2025-12-16 0 68.26 68.24 68.26 68.20 68.56 72,400 4,942,964 68.273 66.62 66.60 66.62 66.56 66.91 74,185 66.630 -0.35%
2025-12-15 0 68.50 68.40 68.50 68.20 68.58 117,400 8,018,168 68.298 66.85 66.75 66.85 66.56 66.93 120,294 66.655 -0.29%
2025-12-12 0 68.70 68.70 68.72 68.62 68.90 99,490 6,837,444 68.725 67.05 67.05 67.07 66.97 67.24 101,943 67.071 -0.61%
2025-12-11 0 69.12 69.04 69.12 68.90 69.18 88,250 6,094,218 69.056 67.46 67.38 67.46 67.24 67.52 90,426 67.395 0.58%
2025-12-10 0 68.72 68.66 68.72 68.66 68.72 43,010 2,954,255 68.688 67.07 67.01 67.07 67.01 67.07 44,070 67.035 -0.03%
2025-12-09 0 68.74 68.64 68.74 68.60 68.86 144,090 9,894,522 68.669 67.09 66.99 67.09 66.95 67.20 147,642 67.017 -0.17%
2025-12-08 0 68.86 68.76 68.86 68.74 69.04 272,230 18,742,567 68.848 67.20 67.11 67.20 67.09 67.38 278,942 67.192 -0.61%
2025-12-05 0 69.28 69.18 69.28 69.18 69.34 171,380 11,868,490 69.253 67.61 67.52 67.61 67.52 67.67 175,605 67.586 -0.14%
2025-12-04 0 69.38 69.30 69.38 69.30 69.44 120,200 8,336,569 69.356 67.71 67.63 67.71 67.63 67.77 123,163 67.687 -0.09%
2025-12-03 0 69.44 69.44 69.46 69.38 69.44 41,120 2,853,759 69.401 67.77 67.77 67.79 67.71 67.77 42,134 67.731 -0.06%
2025-12-02 0 69.48 69.44 69.48 69.42 69.80 136,460 9,480,030 69.471 67.81 67.77 67.81 67.75 68.12 139,824 67.800 -0.60%
2025-12-01 0 69.90 69.78 69.90 69.76 70.30 77,460 5,411,092 69.857 68.22 68.10 68.22 68.08 68.61 79,370 68.176 -0.57%
2025-11-28 0 70.30 70.22 70.30 70.14 70.32 16,080 1,129,797 70.261 68.61 68.53 68.61 68.45 68.63 16,476 68.570 0.00%
2025-11-27 0 70.30 70.26 70.30 70.20 70.36 98,630 6,934,407 70.307 68.61 68.57 68.61 68.51 68.67 101,062 68.616 0.29%
2025-11-26 0 70.10 70.00 70.10 70.00 70.18 125,024 8,766,624 70.120 68.41 68.32 68.41 68.32 68.49 128,106 68.432 0.29%
2025-11-25 0 69.90 69.86 69.90 69.62 69.92 84,260 5,886,837 69.865 68.22 68.18 68.22 67.94 68.24 86,337 68.184 0.40%
2025-11-24 0 69.62 69.62 69.66 69.50 69.70 91,990 6,398,770 69.559 67.94 67.94 67.98 67.83 68.02 94,258 67.886 0.06%
2025-11-21 0 69.58 69.44 69.56 69.20 69.58 178,210 12,374,588 69.438 67.91 67.77 67.89 67.53 67.91 182,604 67.767 0.67%
2025-11-20 0 69.12 69.10 69.16 69.08 69.20 71,280 4,926,223 69.111 67.46 67.44 67.50 67.42 67.53 73,037 67.448 -0.55%
2025-11-19 0 69.50 69.34 69.50 69.20 69.50 34,370 2,380,898 69.273 67.83 67.67 67.83 67.53 67.83 35,217 67.606 0.00%
2025-11-18 0 69.50 69.32 69.50 69.20 69.54 158,950 11,030,851 69.398 67.83 67.65 67.83 67.53 67.87 162,869 67.728 -0.14%
2025-11-17 0 69.60 69.04 69.60 68.96 69.60 90,120 6,220,957 69.030 67.93 67.38 67.93 67.30 67.93 92,342 67.369 0.46%
2025-11-14 0 69.28 69.26 69.30 69.28 69.68 178,700 12,395,991 69.368 67.61 67.59 67.63 67.61 68.00 183,106 67.699 -0.72%
2025-11-13 0 69.78 69.72 69.78 69.70 69.92 80,350 5,604,686 69.753 68.10 68.04 68.10 68.02 68.24 82,331 68.075 0.03%
2025-11-12 0 69.76 69.68 69.76 69.62 69.76 82,220 5,728,267 69.670 68.08 68.00 68.08 67.94 68.08 84,247 67.994 0.40%
2025-11-11 0 69.48 69.46 69.48 69.16 69.48 47,230 3,276,925 69.382 67.81 67.79 67.81 67.50 67.81 48,394 67.713 0.52%
2025-11-10 0 69.12 69.04 69.12 69.04 69.48 216,000 14,939,501 69.164 67.46 67.38 67.46 67.38 67.81 221,325 67.500 -0.69%
2025-11-07 0 69.60 69.48 69.60 69.50 69.78 53,520 3,727,674 69.650 67.93 67.81 67.93 67.83 68.10 54,840 67.974 0.46%
2025-11-06 0 69.28 69.30 69.38 69.16 69.50 396,450 27,450,600 69.241 67.61 67.63 67.71 67.50 67.83 406,224 67.575 -1.23%
2025-11-05 0 70.14 70.08 70.14 69.88 70.18 143,850 10,083,257 70.096 68.45 68.39 68.45 68.20 68.49 147,397 68.409 0.43%
2025-11-04 0 69.84 69.82 69.84 69.54 69.94 83,980 5,860,568 69.785 68.16 68.14 68.16 67.87 68.26 86,050 68.106 0.00%
2025-11-03 0 69.84 69.74 69.84 69.72 70.00 91,140 6,363,810 69.825 68.16 68.06 68.16 68.04 68.32 93,387 68.144 0.17%
2025-10-31 0 69.72 69.72 69.78 69.70 70.10 180,130 12,586,972 69.877 68.04 68.04 68.10 68.02 68.41 184,571 68.196 -0.71%
2025-10-30 0 70.22 70.20 70.22 70.10 70.50 334,610 23,496,762 70.221 68.53 68.51 68.53 68.41 68.80 342,860 68.532 -1.21%
2025-10-28 0 71.08 71.00 71.08 70.64 71.10 245,390 17,428,866 71.025 69.37 69.29 69.37 68.94 69.39 251,440 69.316 1.31%
2025-10-27 0 70.16 70.14 70.30 70.10 70.62 220,100 15,462,015 70.250 68.47 68.45 68.61 68.41 68.92 225,526 68.560 -0.96%
2025-10-24 0 70.84 70.62 70.84 70.62 70.84 146,910 10,384,711 70.688 69.14 68.92 69.14 68.92 69.14 150,532 68.987 -0.11%
2025-10-23 0 70.92 70.90 70.92 70.90 71.28 78,830 5,608,170 71.143 69.21 69.19 69.21 69.19 69.56 80,774 69.431 -0.39%
2025-10-22 0 71.20 71.12 71.20 70.98 71.32 333,330 23,757,960 71.275 69.49 69.41 69.49 69.27 69.60 341,548 69.560 0.42%
2025-10-21 0 70.90 70.88 70.90 70.52 71.00 169,600 12,004,318 70.780 69.19 69.17 69.19 68.82 69.29 173,781 69.077 0.71%
2025-10-20 0 70.40 70.28 70.40 70.24 70.58 481,750 33,888,004 70.344 68.71 68.59 68.71 68.55 68.88 493,627 68.651 -0.45%
2025-10-17 0 70.72 70.72 70.76 70.62 71.00 228,560 16,194,864 70.856 69.02 69.02 69.06 68.92 69.29 234,195 69.151 0.87%
2025-10-16 0 70.94 70.94 71.02 70.90 71.30 241,450 17,151,304 71.035 68.42 68.42 68.50 68.38 68.77 250,332 68.514 -0.62%
2025-10-15 0 71.38 71.24 71.38 71.08 71.38 175,724 12,514,545 71.217 68.85 68.71 68.85 68.56 68.85 182,188 68.690 0.25%
2025-10-14 0 71.20 71.10 71.20 70.68 71.24 138,000 9,788,829 70.934 68.67 68.58 68.67 68.17 68.71 143,076 68.417 0.74%
2025-10-13 0 70.68 70.66 70.68 70.42 70.78 324,940 22,960,416 70.661 68.17 68.15 68.17 67.92 68.27 336,893 68.153 0.60%
2025-10-10 0 70.26 70.22 70.26 69.88 70.28 113,230 7,929,274 70.028 67.77 67.73 67.77 67.40 67.79 117,395 67.543 0.26%
2025-10-09 0 70.08 70.04 70.08 70.04 70.18 177,420 12,441,216 70.123 67.59 67.55 67.59 67.55 67.69 183,946 67.635 -0.09%
2025-10-08 0 70.14 70.08 70.14 69.64 70.16 97,570 6,823,694 69.936 67.65 67.59 67.65 67.17 67.67 101,159 67.455 0.80%
2025-10-06 0 69.58 69.50 69.62 69.40 69.96 240,360 16,708,341 69.514 67.11 67.03 67.15 66.94 67.48 249,202 67.047 -0.77%
2025-10-03 0 70.12 70.12 70.14 69.86 70.20 97,660 6,844,078 70.081 67.63 67.63 67.65 67.38 67.71 101,252 67.594 0.34%
2025-10-02 0 69.88 69.88 69.90 69.80 70.06 100,710 7,043,236 69.936 67.40 67.40 67.42 67.32 67.57 104,415 67.454 -0.26%
2025-09-30 0 70.06 70.02 70.06 69.86 70.14 122,950 8,603,360 69.975 67.57 67.54 67.57 67.38 67.65 127,473 67.492 0.34%
2025-09-29 0 69.82 69.76 69.82 69.40 69.84 98,930 6,890,954 69.655 67.34 67.28 67.34 66.94 67.36 102,569 67.183 0.61%
2025-09-26 0 69.40 69.28 69.40 69.24 69.52 49,790 3,451,925 69.330 66.94 66.82 66.94 66.78 67.05 51,622 66.870 -0.17%
2025-09-25 0 69.52 69.52 69.56 69.34 69.72 182,080 12,644,145 69.443 67.05 67.05 67.09 66.88 67.25 188,778 66.979 -0.34%
2025-09-24 0 69.76 69.76 69.80 69.64 69.80 164,280 11,451,560 69.708 67.28 67.28 67.32 67.17 67.32 170,323 67.234 0.55%
2025-09-23 0 69.38 69.34 69.46 69.24 69.48 65,840 4,563,051 69.305 66.92 66.88 67.00 66.78 67.01 68,262 66.846 0.09%
2025-09-22 0 69.32 69.32 69.50 69.18 69.42 99,800 6,914,269 69.281 66.86 66.86 67.03 66.73 66.96 103,471 66.823 -0.06%
2025-09-19 0 69.36 69.40 69.50 69.26 70.00 437,710 30,418,115 69.494 66.90 66.94 67.03 66.80 67.52 453,811 67.028 -1.62%
2025-09-18 0 70.50 70.42 70.54 70.18 70.54 254,870 17,910,761 70.274 68.00 67.92 68.04 67.69 68.04 264,245 67.781 -0.11%
2025-09-17 0 70.58 70.60 70.62 70.40 70.66 289,460 20,412,785 70.520 68.08 68.10 68.11 67.90 68.15 300,108 68.018 0.06%
2025-09-16 0 70.54 70.54 70.56 70.22 70.56 223,800 15,750,740 70.379 68.04 68.04 68.06 67.73 68.06 232,032 67.882 0.71%
2025-09-15 0 70.04 69.98 70.10 69.86 70.40 501,130 35,096,649 70.035 67.55 67.50 67.61 67.38 67.90 519,564 67.550 -0.51%
2025-09-12 0 70.40 70.38 70.40 70.22 70.48 255,280 17,973,281 70.406 67.90 67.88 67.90 67.73 67.98 264,670 67.908 0.63%
2025-09-11 0 69.96 69.96 69.98 69.84 70.06 193,580 13,541,206 69.952 67.48 67.48 67.50 67.36 67.57 200,701 67.470 0.49%
2025-09-10 0 69.62 69.60 69.62 69.48 69.86 166,850 11,608,836 69.577 67.15 67.13 67.15 67.01 67.38 172,988 67.108 -0.34%
2025-09-09 0 69.86 69.82 69.84 69.82 70.02 266,390 18,632,910 69.946 67.38 67.34 67.36 67.34 67.54 276,189 67.464 0.81%
2025-09-08 0 69.30 69.28 69.30 68.82 69.30 592,020 40,944,977 69.162 66.84 66.82 66.84 66.38 66.84 613,797 66.708 1.43%
2025-09-05 0 68.32 68.32 68.42 68.14 68.46 266,350 18,208,248 68.362 65.90 65.90 65.99 65.72 66.03 276,148 65.937 0.68%
2025-09-04 0 67.86 67.82 67.86 67.52 67.92 261,260 17,711,703 67.793 65.45 65.41 65.45 65.12 65.51 270,870 65.388 1.40%
2025-09-03 0 66.92 66.92 67.02 66.86 67.22 325,180 21,791,059 67.012 64.55 64.55 64.64 64.49 64.84 337,142 64.635 -0.36%
2025-09-02 0 67.16 67.18 67.30 67.16 67.44 176,010 11,840,727 67.273 64.78 64.80 64.91 64.78 65.05 182,485 64.886 -0.18%
2025-09-01 0 67.28 67.28 67.34 67.26 67.66 499,840 33,665,989 67.354 64.89 64.89 64.95 64.87 65.26 518,227 64.964 -0.80%
2025-08-29 0 67.82 67.80 67.92 67.66 67.94 89,540 6,073,701 67.832 65.41 65.39 65.51 65.26 65.53 92,834 65.426 0.24%
2025-08-28 0 67.66 67.66 67.76 67.48 67.78 74,770 5,056,343 67.625 65.26 65.26 65.36 65.09 65.38 77,520 65.226 0.39%
2025-08-27 0 67.40 67.34 67.44 67.26 67.56 153,500 10,342,026 67.375 65.01 64.95 65.05 64.87 65.16 159,147 64.984 0.03%
2025-08-26 0 67.38 67.40 67.52 67.34 67.70 195,500 13,193,569 67.486 64.99 65.01 65.12 64.95 65.30 202,691 65.092 -0.59%
2025-08-25 0 67.78 67.78 67.90 67.70 67.96 273,290 18,547,586 67.868 65.38 65.38 65.49 65.30 65.55 283,343 65.460 0.33%
2025-08-22 0 67.56 67.54 67.58 67.52 67.66 129,560 8,757,457 67.594 65.16 65.14 65.18 65.12 65.26 134,326 65.196 -0.15%
2025-08-21 0 67.66 67.64 67.70 67.62 67.74 117,490 7,954,119 67.700 65.26 65.24 65.30 65.22 65.34 121,812 65.298 0.12%
2025-08-20 0 67.58 67.54 67.58 67.44 67.60 144,900 9,781,597 67.506 65.18 65.14 65.18 65.05 65.20 150,230 65.111 0.42%
2025-08-19 0 67.30 67.26 67.30 67.16 67.64 655,360 44,119,894 67.322 64.91 64.87 64.91 64.78 65.24 679,467 64.933 -0.80%
2025-08-18 0 67.84 67.82 67.84 67.66 67.94 404,020 27,385,479 67.783 65.43 65.41 65.43 65.26 65.53 418,882 65.378 -0.29%
2025-08-15 0 68.04 68.02 68.12 67.94 68.50 490,920 33,499,268 68.238 65.63 65.61 65.70 65.53 66.07 508,979 65.817 -1.36%
2025-08-14 0 68.98 68.96 68.98 68.72 68.98 172,240 11,855,116 68.829 66.53 66.51 66.53 66.28 66.53 178,576 66.387 0.67%
2025-08-13 0 68.52 68.50 68.52 68.24 68.52 228,490 15,607,945 68.309 66.09 66.07 66.09 65.82 66.09 236,895 65.885 0.00%
2025-08-12 0 68.52 68.50 68.52 68.46 68.68 197,070 13,500,396 68.506 66.09 66.07 66.09 66.03 66.24 204,319 66.075 -0.35%
2025-08-11 0 68.76 68.76 68.80 68.48 68.86 229,230 15,717,528 68.567 66.32 66.32 66.36 66.05 66.42 237,662 66.134 0.09%
2025-08-08 0 68.70 68.72 68.78 68.64 68.82 164,120 11,279,781 68.729 66.26 66.28 66.34 66.20 66.38 170,157 66.290 -0.20%
2025-08-07 0 68.84 68.72 68.86 68.66 68.90 434,970 29,882,589 68.700 66.40 66.28 66.42 66.22 66.46 450,970 66.263 -0.09%
2025-08-06 0 68.90 68.88 68.94 68.84 69.02 228,040 15,726,136 68.962 66.46 66.44 66.49 66.40 66.57 236,428 66.515 -0.14%
2025-08-05 0 69.00 68.94 69.00 68.80 69.08 492,900 34,014,272 69.009 66.55 66.49 66.55 66.36 66.63 511,031 66.560 0.88%
2025-08-04 0 68.40 68.40 68.42 68.32 68.50 323,790 22,151,340 68.413 65.97 65.97 65.99 65.90 66.07 335,701 65.985 1.03%
2025-08-01 0 67.70 67.70 67.80 67.60 67.98 344,650 23,351,255 67.754 65.30 65.30 65.39 65.20 65.57 357,328 65.350 -0.62%
2025-07-31 0 68.12 68.12 68.20 67.90 68.20 100,000 6,802,912 68.029 65.70 65.70 65.78 65.49 65.78 103,679 65.615 -0.09%
2025-07-30 0 68.18 68.12 68.18 68.02 68.28 358,990 24,472,516 68.171 65.76 65.70 65.76 65.61 65.86 372,195 65.752 1.46%
2025-07-29 0 67.20 67.22 67.30 67.18 67.70 403,780 27,169,674 67.288 64.82 64.84 64.91 64.80 65.30 418,633 64.901 -0.74%
2025-07-28 0 67.70 67.62 67.70 67.38 67.72 245,800 16,588,381 67.487 65.30 65.22 65.30 64.99 65.32 254,842 65.093 0.65%
2025-07-25 0 67.26 67.32 67.36 67.18 67.54 129,900 8,755,913 67.405 64.87 64.93 64.97 64.80 65.14 134,678 65.014 0.12%
2025-07-24 0 67.18 67.16 67.22 67.14 67.50 212,890 14,326,632 67.296 64.80 64.78 64.84 64.76 65.11 220,721 64.908 -0.18%
2025-07-23 0 67.30 67.28 67.34 67.28 67.54 118,430 7,977,935 67.364 64.91 64.89 64.95 64.89 65.14 122,786 64.974 0.06%
2025-07-22 0 67.26 67.26 67.42 67.22 67.48 266,960 17,982,645 67.361 64.87 64.87 65.03 64.84 65.09 276,780 64.971 0.06%
2025-07-21 0 67.22 67.22 67.30 66.72 67.22 217,890 14,574,741 66.890 64.84 64.84 64.91 64.35 64.84 225,905 64.517 0.51%
2025-07-18 0 66.88 66.86 66.92 66.68 66.90 263,330 17,587,883 66.790 64.51 64.49 64.55 64.31 64.53 273,017 64.421 0.84%
2025-07-17 0 67.16 67.16 67.18 67.12 67.34 577,530 38,829,299 67.233 63.97 63.97 63.99 63.93 64.14 606,358 64.037 -0.27%
2025-07-16 0 67.34 67.30 67.34 67.28 67.60 710,840 47,944,232 67.447 64.14 64.10 64.14 64.08 64.39 746,323 64.241 -1.03%
2025-07-15 0 68.04 68.02 68.16 67.70 68.04 273,560 18,547,475 67.800 64.81 64.79 64.92 64.48 64.81 287,215 64.577 0.24%
2025-07-14 0 67.88 67.84 67.90 67.76 68.18 579,420 39,368,808 67.945 64.65 64.61 64.67 64.54 64.94 608,343 64.715 -1.19%
2025-07-11 0 68.70 68.66 68.74 68.66 68.88 188,790 12,982,011 68.764 65.43 65.40 65.47 65.40 65.61 198,214 65.495 -0.17%
2025-07-10 0 68.82 68.80 68.82 68.76 69.06 184,340 12,704,856 68.921 65.55 65.53 65.55 65.49 65.78 193,542 65.644 0.70%
2025-07-09 0 68.34 68.34 68.68 68.14 68.44 149,110 10,174,765 68.237 65.09 65.09 65.41 64.90 65.19 156,553 64.992 0.29%
2025-07-08 0 68.14 68.12 68.22 68.10 68.50 358,360 24,474,424 68.296 64.90 64.88 64.98 64.86 65.24 376,248 65.049 -0.87%
2025-07-07 0 68.74 68.72 68.74 68.74 69.12 248,190 17,113,941 68.955 65.47 65.45 65.47 65.47 65.83 260,579 65.677 -0.55%
2025-07-04 0 69.12 69.12 69.20 68.92 69.56 131,550 9,094,835 69.136 65.83 65.83 65.91 65.64 66.25 138,117 65.849 -0.92%
2025-07-03 0 69.76 69.76 69.78 69.52 69.82 95,870 6,677,259 69.649 66.44 66.44 66.46 66.21 66.50 100,656 66.338 0.23%
2025-07-02 0 69.60 69.50 69.60 69.50 69.88 94,100 6,563,617 69.752 66.29 66.20 66.29 66.20 66.56 98,797 66.435 0.49%
2025-06-30 0 69.26 69.20 69.26 68.80 69.30 105,390 7,275,074 69.030 65.97 65.91 65.97 65.53 66.01 110,651 65.748 -0.14%
2025-06-27 0 69.36 69.24 69.52 69.24 69.52 126,400 8,773,573 69.411 66.06 65.95 66.21 65.95 66.21 132,709 66.111 0.14%
2025-06-26 0 69.26 69.24 69.28 69.16 69.28 49,820 3,447,365 69.196 65.97 65.95 65.99 65.87 65.99 52,307 65.907 0.17%
2025-06-25 0 69.14 69.12 69.22 68.70 69.18 116,270 8,022,378 68.998 65.85 65.83 65.93 65.43 65.89 122,074 65.717 0.76%
2025-06-24 0 68.62 68.60 68.62 68.24 68.66 83,690 5,734,726 68.523 65.36 65.34 65.36 65.00 65.40 87,868 65.266 0.73%
2025-06-23 0 68.12 68.12 68.14 68.00 68.36 39,820 2,712,340 68.115 64.88 64.88 64.90 64.77 65.11 41,808 64.877 -0.32%
2025-06-20 0 68.34 68.34 68.40 68.12 68.46 57,130 3,901,194 68.286 65.09 65.09 65.15 64.88 65.21 59,982 65.040 0.41%
2025-06-19 0 68.06 68.04 68.16 68.02 68.46 128,000 8,729,935 68.203 64.82 64.81 64.92 64.79 65.21 134,389 64.960 -0.06%
2025-06-18 0 68.10 68.02 68.12 67.80 68.18 79,750 5,430,482 68.094 64.86 64.79 64.88 64.58 64.94 83,731 64.856 0.65%
2025-06-17 0 67.66 67.66 67.80 67.64 67.82 77,080 5,218,908 67.708 64.44 64.44 64.58 64.42 64.60 80,928 64.489 -0.18%
2025-06-16 0 67.78 67.70 67.78 67.64 68.44 290,460 19,737,623 67.953 64.56 64.48 64.56 64.42 65.19 304,959 64.722 -1.34%
2025-06-13 0 68.70 68.70 68.72 68.62 69.10 230,722 15,901,951 68.923 65.43 65.43 65.45 65.36 65.81 242,239 65.646 0.88%
2025-06-12 0 68.10 68.10 68.14 68.00 68.16 92,590 6,304,182 68.087 64.86 64.86 64.90 64.77 64.92 97,212 64.850 0.74%
2025-06-11 0 67.60 67.60 67.82 67.56 67.94 111,970 7,587,325 67.762 64.39 64.39 64.60 64.35 64.71 117,559 64.540 -0.38%
2025-06-10 0 67.86 67.86 67.88 67.44 67.88 114,610 7,752,789 67.645 64.63 64.63 64.65 64.23 64.65 120,331 64.429 0.53%
2025-06-09 0 67.50 67.52 67.78 67.30 67.66 350,990 23,647,667 67.374 64.29 64.31 64.56 64.10 64.44 368,510 64.171 -1.26%
2025-06-06 0 68.36 68.36 68.38 68.10 68.38 101,460 6,929,189 68.295 65.11 65.11 65.13 64.86 65.13 106,525 65.048 0.38%
2025-06-05 0 68.10 68.08 68.10 67.96 68.14 158,460 10,780,450 68.033 64.86 64.84 64.86 64.73 64.90 166,370 64.798 1.43%
2025-06-04 0 67.14 67.14 67.20 67.14 67.32 127,510 8,567,238 67.189 63.95 63.95 64.01 63.95 64.12 133,875 63.994 -0.53%
2025-06-03 0 67.50 67.50 67.52 67.10 67.50 68,250 4,589,981 67.253 64.29 64.29 64.31 63.91 64.29 71,657 64.055 0.45%
2025-06-02 0 67.20 67.18 67.20 67.10 67.48 85,660 5,760,825 67.252 64.01 63.99 64.01 63.91 64.27 89,936 64.055 -0.86%
2025-05-30 0 67.78 67.78 67.80 67.54 67.88 234,060 15,853,938 67.735 64.56 64.56 64.58 64.33 64.65 245,744 64.514 1.68%
2025-05-29 0 66.66 66.68 66.70 66.56 67.10 329,170 22,009,775 66.865 63.49 63.51 63.53 63.40 63.91 345,601 63.685 -0.77%
2025-05-28 0 67.18 67.18 67.20 67.02 67.30 180,540 12,128,895 67.181 63.99 63.99 64.01 63.83 64.10 189,552 63.987 -0.12%
2025-05-27 0 67.26 67.26 67.34 66.14 67.36 221,670 14,838,406 66.939 64.06 64.06 64.14 63.00 64.16 232,735 63.757 2.16%
2025-05-26 0 65.84 65.82 66.50 65.84 66.56 302,340 19,945,834 65.972 62.71 62.69 63.34 62.71 63.40 317,432 62.835 -1.08%
2025-05-23 0 66.56 66.54 66.56 66.02 66.58 150,540 9,983,620 66.319 63.40 63.38 63.40 62.88 63.41 158,054 63.166 1.00%
2025-05-22 0 65.90 65.90 66.00 65.70 66.02 768,610 50,608,949 65.845 62.77 62.77 62.86 62.58 62.88 806,977 62.714 -1.47%
2025-05-21 0 66.88 66.84 66.96 66.54 67.60 484,830 32,377,680 66.782 63.70 63.66 63.78 63.38 64.39 509,031 63.606 -1.36%
2025-05-20 0 67.80 67.80 67.82 67.20 67.80 154,170 10,422,653 67.605 64.58 64.58 64.60 64.01 64.58 161,866 64.391 1.80%
2025-05-19 0 66.60 66.60 66.64 66.50 67.12 841,130 56,174,622 66.785 63.43 63.43 63.47 63.34 63.93 883,117 63.610 -1.83%
2025-05-16 0 67.84 67.84 67.94 67.74 67.94 190,480 12,919,338 67.825 64.61 64.61 64.71 64.52 64.71 199,988 64.601 1.19%
2025-05-15 0 67.04 67.04 67.06 66.84 67.30 266,570 17,847,839 66.954 63.85 63.85 63.87 63.66 64.10 279,876 63.770 -0.45%
2025-05-14 0 67.34 67.32 67.44 67.08 67.46 121,730 8,194,166 67.314 64.14 64.12 64.23 63.89 64.25 127,806 64.114 -0.15%
2025-05-13 0 67.44 67.42 67.50 67.36 67.68 206,620 13,942,148 67.477 64.23 64.21 64.29 64.16 64.46 216,934 64.269 -0.35%
2025-05-12 0 67.68 67.66 67.88 67.52 67.90 53,850 3,646,046 67.707 64.46 64.44 64.65 64.31 64.67 56,538 64.488 -0.09%
2025-05-09 0 67.74 67.72 68.06 67.70 68.44 92,450 6,276,775 67.894 64.52 64.50 64.82 64.48 65.19 97,065 64.666 -1.02%
2025-05-08 0 68.44 68.40 68.48 68.32 68.46 16,100 1,101,265 68.402 65.19 65.15 65.22 65.07 65.21 16,904 65.149 0.41%
2025-05-07 0 68.16 68.16 68.22 67.90 68.22 48,230 3,281,111 68.031 64.92 64.92 64.98 64.67 64.98 50,637 64.796 1.13%
2025-05-06 0 67.40 67.36 67.80 67.34 68.66 195,080 13,152,751 67.422 64.20 64.16 64.58 64.14 65.40 204,818 64.217 -2.29%
2025-05-02 0 68.98 68.84 69.00 68.66 68.98 43,080 2,964,754 68.820 65.70 65.57 65.72 65.40 65.70 45,230 65.548 -1.29%
2025-04-30 0 69.88 69.78 69.88 69.68 69.90 59,210 4,129,923 69.750 66.56 66.46 66.56 66.37 66.58 62,166 66.434 1.16%
2025-04-29 0 69.08 69.00 69.08 69.00 69.24 41,700 2,883,292 69.144 65.80 65.72 65.80 65.72 65.95 43,782 65.856 0.23%
2025-04-28 0 68.92 68.90 69.10 68.70 69.18 33,530 2,312,135 68.957 65.64 65.62 65.81 65.43 65.89 35,204 65.679 0.55%
2025-04-25 0 68.54 68.54 68.60 68.00 68.56 53,460 3,655,116 68.371 65.28 65.28 65.34 64.77 65.30 56,129 65.120 0.94%
2025-04-24 0 67.90 67.90 67.96 67.90 68.00 66,570 4,524,291 67.963 64.67 64.67 64.73 64.67 64.77 69,893 64.732 0.03%
2025-04-23 0 67.88 67.84 67.88 67.48 67.96 130,090 8,825,520 67.842 64.65 64.61 64.65 64.27 64.73 136,584 64.616 1.59%
2025-04-22 0 66.82 66.74 66.98 66.64 68.10 247,630 16,549,720 66.833 63.64 63.57 63.80 63.47 64.86 259,991 63.655 -2.02%
2025-04-17 0 69.02 69.02 69.04 69.02 69.28 35,330 2,442,764 69.141 64.96 64.96 64.98 64.96 65.20 37,540 65.072 -0.23%
2025-04-16 0 69.18 68.98 69.40 68.66 69.18 45,410 3,128,812 68.901 65.11 64.92 65.32 64.62 65.11 48,250 64.846 0.29%
2025-04-15 0 68.98 68.50 68.98 68.50 69.00 58,250 4,010,512 68.850 64.92 64.47 64.92 64.47 64.94 61,893 64.798 1.59%
2025-04-14 0 67.90 67.90 67.92 67.76 68.22 87,090 5,924,093 68.023 63.90 63.90 63.92 63.77 64.20 92,537 64.019 0.41%
2025-04-11 0 67.62 67.62 67.74 67.36 68.26 258,400 17,483,519 67.661 63.64 63.64 63.75 63.40 64.24 274,560 63.678 -2.40%
2025-04-10 0 69.28 69.30 69.40 69.00 69.90 186,330 12,981,866 69.671 65.20 65.22 65.32 64.94 65.79 197,983 65.571 1.20%
2025-04-09 0 68.46 68.36 68.46 66.70 70.42 367,940 25,009,066 67.971 64.43 64.34 64.43 62.77 66.28 390,951 63.970 -3.85%
2025-04-08 0 71.20 70.92 71.20 70.50 71.98 102,310 7,250,044 70.864 67.01 66.75 67.01 66.35 67.74 108,709 66.693 -2.81%
2025-04-07 0 73.26 73.22 73.40 72.96 73.50 420,570 30,790,041 73.210 68.95 68.91 69.08 68.67 69.17 446,873 68.901 0.77%
2025-04-03 0 72.70 72.70 72.72 72.34 73.00 141,330 10,280,666 72.742 68.42 68.42 68.44 68.08 68.70 150,169 68.461 1.20%
2025-04-02 0 71.84 71.66 71.84 71.56 71.98 60,120 4,307,644 71.651 67.61 67.44 67.61 67.35 67.74 63,880 67.433 0.28%
2025-04-01 0 71.64 71.64 71.70 71.16 71.66 37,960 2,709,145 71.368 67.42 67.42 67.48 66.97 67.44 40,334 67.168 0.79%
2025-03-31 0 71.08 71.08 71.10 70.96 71.36 62,440 4,440,210 71.112 66.90 66.90 66.92 66.78 67.16 66,345 66.926 1.46%
2025-03-28 0 70.06 70.06 70.14 69.70 70.12 20,960 1,463,478 69.822 65.94 65.94 66.01 65.60 65.99 22,271 65.713 0.55%
2025-03-27 0 69.68 69.68 71.00 69.66 70.16 79,670 5,567,372 69.880 65.58 65.58 66.82 65.56 66.03 84,653 65.767 -0.71%
2025-03-26 0 70.18 70.16 70.26 70.04 70.38 39,720 2,787,010 70.166 66.05 66.03 66.12 65.92 66.24 42,204 66.036 0.11%
2025-03-25 0 70.10 70.10 70.50 70.10 70.62 102,960 7,239,150 70.310 65.97 65.97 66.35 65.97 66.46 109,399 66.172 -0.88%
2025-03-24 0 70.72 70.68 70.72 70.68 71.00 51,890 3,676,522 70.852 66.56 66.52 66.56 66.52 66.82 55,135 66.682 -0.79%
2025-03-21 0 71.28 71.28 71.42 71.28 71.54 66,730 4,762,970 71.377 67.08 67.08 67.22 67.08 67.33 70,903 67.176 -0.31%
2025-03-20 0 71.50 71.50 71.54 71.28 71.66 39,970 2,856,277 71.461 67.29 67.29 67.33 67.08 67.44 42,470 67.254 0.68%
2025-03-19 0 71.02 71.02 71.26 70.86 71.26 7,500 532,458 70.994 66.84 66.84 67.07 66.69 67.07 7,969 66.816 0.14%
2025-03-18 0 70.92 70.90 71.02 70.90 71.20 50,130 3,562,550 71.066 66.75 66.73 66.84 66.73 67.01 53,265 66.883 0.14%
2025-03-17 0 70.82 70.76 70.98 70.46 70.84 54,290 3,840,046 70.732 66.65 66.60 66.80 66.31 66.67 57,685 66.569 0.00%
2025-03-14 0 70.82 70.72 71.20 70.68 70.94 29,240 2,068,989 70.759 66.65 66.56 67.01 66.52 66.76 31,069 66.594 0.54%
2025-03-13 0 70.44 70.44 71.70 70.38 70.66 60,280 4,249,555 70.497 66.29 66.29 67.48 66.24 66.50 64,050 66.348 -0.59%
2025-03-12 0 70.86 70.80 71.20 70.78 71.20 112,820 7,996,856 70.882 66.69 66.63 67.01 66.61 67.01 119,876 66.710 -1.06%
2025-03-11 0 71.62 71.56 71.60 70.80 71.92 84,840 6,077,914 71.640 67.40 67.35 67.39 66.63 67.69 90,146 67.423 1.19%
2025-03-10 0 70.78 70.78 70.90 70.70 71.16 51,650 3,654,665 70.758 66.61 66.61 66.73 66.54 66.97 54,880 66.593 -0.53%
2025-03-07 0 71.16 71.08 71.16 70.78 71.36 59,500 4,239,559 71.253 66.97 66.90 66.97 66.61 67.16 63,221 67.059 0.91%
2025-03-06 0 70.52 70.52 70.76 70.50 70.90 86,400 6,104,013 70.648 66.37 66.37 66.60 66.35 66.73 91,803 66.490 -0.98%
2025-03-05 0 71.22 71.12 71.38 71.00 71.88 69,150 4,923,818 71.205 67.03 66.93 67.18 66.82 67.65 73,475 67.014 -1.25%
2025-03-04 0 72.12 72.12 72.32 72.12 72.60 83,700 6,062,382 72.430 67.88 67.88 68.06 67.88 68.33 88,935 68.167 0.64%
2025-03-03 0 71.66 71.66 71.70 71.46 71.70 28,220 2,019,954 71.579 67.44 67.44 67.48 67.25 67.48 29,985 67.366 0.06%
2025-02-28 0 71.62 71.60 71.78 71.36 71.76 128,820 9,228,306 71.637 67.40 67.39 67.56 67.16 67.54 136,876 67.421 0.36%
2025-02-27 0 71.36 71.36 71.48 71.24 71.54 94,690 6,758,486 71.375 67.16 67.16 67.27 67.05 67.33 100,612 67.174 0.65%
2025-02-26 0 70.90 70.70 70.90 70.70 71.18 64,230 4,553,091 70.887 66.73 66.54 66.73 66.54 66.99 68,247 66.715 0.68%
2025-02-25 0 70.42 70.32 70.50 69.62 70.40 70,440 4,942,931 70.172 66.28 66.18 66.35 65.52 66.26 74,845 66.042 1.15%
2025-02-24 0 69.62 69.62 69.68 69.22 69.68 83,190 5,786,547 69.558 65.52 65.52 65.58 65.15 65.58 88,393 65.464 0.58%
2025-02-21 0 69.22 69.22 69.30 69.02 69.50 34,110 2,356,888 69.097 65.15 65.15 65.22 64.96 65.41 36,243 65.030 0.14%
2025-02-20 0 69.12 69.12 69.14 68.90 69.28 19,930 1,377,207 69.102 65.05 65.05 65.07 64.84 65.20 21,176 65.035 0.38%
2025-02-19 0 68.86 68.86 68.88 68.80 69.30 53,370 3,681,886 68.988 64.81 64.81 64.83 64.75 65.22 56,708 64.927 -0.75%
2025-02-18 0 69.38 69.22 69.38 69.12 69.40 15,420 1,067,872 69.252 65.30 65.15 65.30 65.05 65.32 16,384 65.176 0.03%
2025-02-17 0 69.36 69.34 69.46 69.26 69.56 50,750 3,524,044 69.439 65.28 65.26 65.37 65.18 65.47 53,924 65.352 0.35%
2025-02-14 0 69.12 69.12 69.18 69.10 69.32 32,320 2,235,372 69.164 65.05 65.05 65.11 65.03 65.24 34,341 65.093 0.96%
2025-02-13 0 68.46 68.42 68.46 68.36 68.68 148,990 10,205,990 68.501 64.43 64.39 64.43 64.34 64.64 158,308 64.469 -0.90%
2025-02-12 0 69.08 69.08 69.14 69.00 69.38 61,860 4,275,090 69.109 65.01 65.01 65.07 64.94 65.30 65,729 65.041 -0.43%
2025-02-11 0 69.38 69.36 69.38 69.38 69.72 26,990 1,877,920 69.578 65.30 65.28 65.30 65.30 65.62 28,678 65.483 -0.52%
2025-02-10 0 69.74 69.72 69.74 69.70 70.00 31,140 2,172,201 69.756 65.64 65.62 65.64 65.60 65.88 33,088 65.650 -0.46%
2025-02-07 0 70.06 70.06 70.10 70.04 70.20 28,290 1,983,983 70.130 65.94 65.94 65.97 65.92 66.07 30,059 66.002 -0.11%
2025-02-06 0 70.14 70.14 70.24 69.72 70.36 111,070 7,800,448 70.230 66.01 66.01 66.11 65.62 66.22 118,016 66.096 1.07%
2025-02-05 0 69.40 69.40 69.48 68.88 69.60 41,840 2,889,501 69.061 65.32 65.32 65.39 64.83 65.50 44,457 64.996 1.40%
2025-02-04 0 68.44 68.40 68.50 68.40 68.78 91,120 6,244,118 68.526 64.41 64.37 64.47 64.37 64.73 96,819 64.493 -0.49%
2025-02-03 0 68.78 68.72 68.86 68.78 69.18 30,500 2,101,648 68.907 64.73 64.68 64.81 64.73 65.11 32,407 64.851 0.00%
2025-01-28 0 68.78 68.78 68.88 68.56 68.82 10,390 713,978 68.718 64.73 64.73 64.83 64.52 64.77 11,040 64.673 0.15%
2025-01-27 0 68.68 68.42 68.68 68.10 68.68 39,950 2,732,621 68.401 64.64 64.39 64.64 64.09 64.64 42,448 64.375 1.06%
2025-01-24 0 67.96 67.94 67.98 67.80 68.20 41,550 2,821,612 67.909 63.96 63.94 63.98 63.81 64.19 44,149 63.912 -0.61%
2025-01-23 0 68.38 68.24 68.38 68.24 68.48 35,540 2,428,897 68.343 64.36 64.22 64.36 64.22 64.45 37,763 64.320 -0.12%
2025-01-22 0 68.46 68.34 68.46 68.10 68.54 23,280 1,591,130 68.348 64.43 64.32 64.43 64.09 64.51 24,736 64.325 -0.12%
2025-01-21 0 68.54 68.54 68.66 68.34 68.80 40,730 2,791,738 68.543 64.51 64.51 64.62 64.32 64.75 43,277 64.508 0.97%
2025-01-20 0 67.88 67.88 67.98 67.78 68.00 48,600 3,298,835 67.877 63.88 63.88 63.98 63.79 64.00 51,639 63.882 -0.18%
2025-01-17 0 68.00 68.00 68.02 67.64 68.20 50,398 3,418,546 67.831 64.00 64.00 64.02 63.66 64.19 53,550 63.838 0.19%
2025-01-16 0 68.72 68.56 68.72 68.20 68.72 90,080 6,177,929 68.583 63.88 63.73 63.88 63.39 63.88 96,912 63.748 1.45%
2025-01-15 0 67.74 67.66 68.00 67.54 67.74 92,710 6,269,230 67.622 62.96 62.89 63.21 62.78 62.96 99,742 62.855 0.06%
2025-01-14 0 67.70 67.70 68.00 67.42 67.78 100,930 6,828,711 67.658 62.93 62.93 63.21 62.67 63.00 108,585 62.888 0.42%
2025-01-13 0 67.42 67.42 67.48 67.38 67.90 56,290 3,796,982 67.454 62.67 62.67 62.72 62.63 63.11 60,559 62.698 -0.41%
2025-01-10 0 67.70 67.68 67.70 67.62 68.00 79,050 5,355,545 67.749 62.93 62.91 62.93 62.85 63.21 85,046 62.973 -0.21%
2025-01-09 0 67.84 67.82 68.00 67.84 67.98 60,030 4,076,111 67.901 63.06 63.04 63.21 63.06 63.19 64,583 63.114 0.00%
2025-01-08 0 67.84 67.84 68.00 67.70 68.10 109,300 7,419,090 67.878 63.06 63.06 63.21 62.93 63.30 117,590 63.093 -1.05%
2025-01-07 0 68.56 68.56 70.90 68.42 68.70 91,890 6,302,385 68.586 63.73 63.73 65.90 63.60 63.86 98,860 63.751 -0.20%
2025-01-06 0 68.70 68.64 69.98 68.60 69.46 189,710 13,046,990 68.773 63.86 63.80 65.05 63.76 64.56 204,099 63.925 -1.15%
2025-01-03 0 69.50 69.46 69.50 69.26 69.50 27,650 1,919,243 69.412 64.60 64.56 64.60 64.38 64.60 29,747 64.518 0.72%
2025-01-02 0 69.00 69.00 69.40 68.70 69.20 67,850 4,677,898 68.945 64.14 64.14 64.51 63.86 64.32 72,996 64.084 -0.55%
2024-12-31 0 69.38 69.38 69.40 69.04 69.52 12,430 862,102 69.357 64.49 64.49 64.51 64.17 64.62 13,373 64.467 0.96%
2024-12-30 0 68.72 68.72 68.90 68.56 68.72 54,160 3,717,529 68.640 63.88 63.88 64.04 63.73 63.88 58,268 63.801 -0.41%
2024-12-27 0 69.00 68.88 69.00 68.88 69.46 127,070 8,791,966 69.190 64.14 64.02 64.14 64.02 64.56 136,708 64.312 -0.20%
2024-12-24 0 69.14 69.12 69.14 69.12 69.50 138,570 9,586,477 69.182 64.27 64.25 64.27 64.25 64.60 149,080 64.304 -0.69%
2024-12-23 0 69.62 69.62 69.72 69.54 69.74 49,200 3,427,812 69.671 64.71 64.71 64.80 64.64 64.82 52,932 64.759 0.14%
2024-12-20 0 69.52 69.52 69.60 69.40 69.96 124,240 8,639,708 69.541 64.62 64.62 64.69 64.51 65.03 133,663 64.638 -0.74%
2024-12-19 0 70.04 70.06 70.20 69.98 70.64 190,890 13,382,219 70.104 65.10 65.12 65.25 65.05 65.66 205,369 65.162 -1.71%
2024-12-18 0 71.26 71.22 71.48 71.10 71.32 20,970 1,494,539 71.270 66.24 66.20 66.44 66.09 66.29 22,561 66.246 0.56%
2024-12-17 0 70.86 70.80 72.00 70.80 71.20 84,880 6,025,832 70.992 65.86 65.81 66.92 65.81 66.18 91,318 65.987 -0.42%
2024-12-16 0 71.16 71.16 71.70 70.86 71.40 55,020 3,912,905 71.118 66.14 66.14 66.65 65.86 66.37 59,193 66.104 -0.81%
2024-12-13 0 71.74 71.74 71.80 71.68 71.90 40,070 2,875,156 71.753 66.68 66.68 66.74 66.63 66.83 43,109 66.695 -0.55%
2024-12-12 0 72.14 72.14 72.20 72.14 72.70 72,550 5,244,502 72.288 67.05 67.05 67.11 67.05 67.57 78,053 67.192 -1.18%
2024-12-11 0 73.00 72.90 73.00 72.80 73.16 20,530 1,498,513 72.991 67.85 67.76 67.85 67.67 68.00 22,087 67.845 -0.22%
2024-12-10 0 73.16 73.16 73.52 73.14 73.90 108,930 7,990,777 73.357 68.00 68.00 68.34 67.98 68.69 117,192 68.185 -1.27%
2024-12-09 0 74.10 74.04 74.12 73.96 74.20 38,530 2,853,501 74.059 68.88 68.82 68.89 68.75 68.97 41,452 68.838 0.00%
2024-12-06 0 74.10 74.04 74.10 73.72 74.12 55,740 4,126,499 74.031 68.88 68.82 68.88 68.52 68.89 59,968 68.812 0.46%
2024-12-05 0 73.76 73.76 73.82 73.50 73.86 38,220 2,818,341 73.740 68.56 68.56 68.62 68.32 68.65 41,119 68.541 1.18%
2024-12-04 0 72.90 72.88 73.04 72.82 73.16 31,520 2,299,922 72.967 67.76 67.74 67.89 67.69 68.00 33,911 67.823 -0.46%
2024-12-03 0 73.24 73.24 73.38 73.24 73.70 44,210 3,246,272 73.429 68.08 68.08 68.21 68.08 68.50 47,563 68.252 -0.22%
2024-12-02 0 73.40 73.22 73.40 73.14 73.40 32,930 2,411,502 73.231 68.23 68.06 68.23 67.98 68.23 35,428 68.068 0.33%
2024-11-29 0 73.16 73.10 73.20 72.68 73.16 91,030 6,635,758 72.896 68.00 67.95 68.04 67.56 68.00 97,934 67.757 0.63%
2024-11-28 0 72.70 72.64 72.70 72.60 72.78 27,970 2,033,551 72.705 67.57 67.52 67.57 67.48 67.65 30,091 67.579 0.47%
2024-11-27 0 72.36 72.36 72.40 72.12 72.36 35,120 2,536,953 72.237 67.26 67.26 67.30 67.04 67.26 37,784 67.144 0.25%
2024-11-26 0 72.18 72.00 72.20 72.00 72.32 48,410 3,498,322 72.264 67.09 66.92 67.11 66.92 67.22 52,082 67.170 0.67%
2024-11-25 0 71.70 71.58 71.80 71.00 71.78 36,380 2,600,891 71.492 66.65 66.53 66.74 65.99 66.72 39,139 66.452 1.36%
2024-11-22 0 70.74 70.74 70.82 70.68 70.96 47,440 3,360,299 70.833 65.75 65.75 65.83 65.70 65.96 51,038 65.839 -0.23%
2024-11-21 0 70.90 70.64 70.90 70.70 71.08 31,750 2,251,646 70.918 65.90 65.66 65.90 65.72 66.07 34,158 65.918 0.17%
2024-11-20 0 70.78 70.68 70.80 70.62 71.10 29,530 2,090,151 70.781 65.79 65.70 65.81 65.64 66.09 31,770 65.791 -0.14%
2024-11-19 0 70.88 70.80 70.90 70.72 70.90 30,340 2,148,433 70.812 65.88 65.81 65.90 65.73 65.90 32,641 65.820 0.45%
2024-11-18 0 70.56 70.52 70.74 70.44 70.70 40,740 2,876,325 70.602 65.59 65.55 65.75 65.47 65.72 43,830 65.625 -0.20%
2024-11-15 0 70.70 70.70 70.76 70.56 70.72 27,350 1,932,953 70.675 65.72 65.72 65.77 65.59 65.73 29,424 65.692 0.45%
2024-11-14 0 70.38 70.24 70.42 70.10 70.80 100,830 7,079,384 70.211 65.42 65.29 65.46 65.16 65.81 108,478 65.261 -0.96%
2024-11-13 0 71.06 71.00 71.06 70.98 71.48 46,670 3,316,781 71.069 66.05 65.99 66.05 65.98 66.44 50,210 66.058 -1.55%
2024-11-12 0 72.18 72.08 72.22 71.92 72.42 121,190 8,753,726 72.231 67.09 67.00 67.13 66.85 67.31 130,382 67.139 0.22%
2024-11-11 0 72.02 72.00 72.02 71.72 72.02 68,740 4,939,010 71.851 66.94 66.92 66.94 66.66 66.94 73,954 66.785 0.61%
2024-11-08 0 71.58 71.50 71.66 71.42 72.00 110,530 7,912,819 71.590 66.53 66.46 66.61 66.38 66.92 118,913 66.543 0.68%
2024-11-07 0 71.10 70.94 71.20 70.60 71.10 119,410 8,458,049 70.832 66.09 65.94 66.18 65.62 66.09 128,467 65.838 0.31%
2024-11-06 0 70.88 70.88 70.90 70.38 72.10 298,740 21,158,788 70.827 65.88 65.88 65.90 65.42 67.02 321,399 65.833 -1.72%
2024-11-05 0 72.12 72.12 72.14 72.02 72.36 63,520 4,590,937 72.276 67.04 67.04 67.05 66.94 67.26 68,338 67.180 0.25%
2024-11-04 0 71.94 71.94 72.10 71.48 72.22 80,360 5,779,372 71.919 66.87 66.87 67.02 66.44 67.13 86,455 66.848 -0.64%
2024-11-01 0 72.40 72.38 72.40 72.26 72.72 50,050 3,628,659 72.501 67.30 67.28 67.30 67.17 67.59 53,846 67.389 0.22%
2024-10-31 0 72.24 72.24 72.40 72.00 72.46 147,060 10,605,090 72.114 67.15 67.15 67.30 66.92 67.35 158,214 67.030 0.19%
2024-10-30 0 72.10 72.08 72.20 71.78 72.18 114,210 8,229,706 72.058 67.02 67.00 67.11 66.72 67.09 122,873 66.978 0.67%
2024-10-29 0 71.62 71.62 71.78 71.54 71.78 62,970 4,516,420 71.723 66.57 66.57 66.72 66.50 66.72 67,746 66.667 0.22%
2024-10-28 0 71.46 71.46 72.58 71.38 72.38 125,910 9,010,934 71.567 66.42 66.42 67.46 66.35 67.28 135,460 66.521 -1.54%
2024-10-25 0 72.58 72.66 72.96 72.40 72.76 71,550 5,197,186 72.637 67.46 67.54 67.82 67.30 67.63 76,977 67.516 0.28%
2024-10-24 0 72.38 72.34 72.42 71.88 72.40 59,540 4,292,878 72.101 67.28 67.24 67.31 66.81 67.30 64,056 67.018 0.70%
2024-10-23 0 71.88 71.88 72.20 71.72 71.96 124,490 8,937,947 71.797 66.81 66.81 67.11 66.66 66.89 133,932 66.735 -0.11%
2024-10-22 0 71.96 71.84 72.04 71.70 72.46 177,830 12,791,989 71.934 66.89 66.78 66.96 66.65 67.35 191,318 66.862 -1.53%
2024-10-21 0 73.08 73.10 73.12 72.92 73.30 58,040 4,244,526 73.131 67.93 67.95 67.97 67.78 68.13 62,442 67.975 0.30%
2024-10-18 0 72.86 72.84 73.18 72.76 73.60 213,530 15,605,384 73.083 67.72 67.70 68.02 67.63 68.41 229,726 67.930 -1.81%
2024-10-17 0 75.02 75.02 75.30 74.94 75.12 73,690 5,530,255 75.048 68.97 68.97 69.23 68.90 69.06 80,155 68.994 -0.05%
2024-10-16 0 75.06 75.10 75.30 74.46 75.26 80,890 6,059,716 74.913 69.01 69.04 69.23 68.45 69.19 87,987 68.871 1.24%
2024-10-15 0 74.14 74.10 74.80 74.00 74.24 157,020 11,632,132 74.081 68.16 68.12 68.77 68.03 68.25 170,796 68.105 -0.08%
2024-10-14 0 74.20 73.78 74.20 73.60 74.38 194,010 14,314,967 73.785 68.22 67.83 68.22 67.66 68.38 211,032 67.833 -0.24%
2024-10-10 0 74.38 74.38 74.40 74.38 74.94 139,660 10,405,102 74.503 68.38 68.38 68.40 68.38 68.90 151,913 68.494 -0.75%
2024-10-09 0 74.94 74.92 75.00 74.80 75.22 75,450 5,658,512 74.997 68.90 68.88 68.95 68.77 69.15 82,070 68.948 -0.13%
2024-10-08 0 75.04 75.00 75.10 74.80 75.20 105,740 7,927,992 74.976 68.99 68.95 69.04 68.77 69.13 115,017 68.929 -0.21%
2024-10-07 0 75.20 75.22 75.54 75.20 76.30 250,010 18,871,340 75.482 69.13 69.15 69.45 69.13 70.15 271,945 69.394 -1.80%
2024-10-04 0 76.58 76.58 76.70 76.30 76.72 75,020 5,733,712 76.429 70.40 70.40 70.51 70.15 70.53 81,602 70.264 -0.36%
2024-10-03 0 76.86 76.84 76.90 76.82 77.30 136,980 10,537,713 76.929 70.66 70.64 70.70 70.62 71.06 148,998 70.724 -0.57%
2024-10-02 0 77.30 77.30 77.42 77.14 77.84 174,360 13,523,194 77.559 71.06 71.06 71.18 70.92 71.56 189,658 71.303 0.16%
2024-09-30 0 77.18 77.12 77.48 77.14 77.60 135,150 10,452,596 77.341 70.95 70.90 71.23 70.92 71.34 147,008 71.102 -0.28%
2024-09-27 0 77.40 77.40 77.50 77.00 77.38 122,480 9,451,571 77.168 71.16 71.16 71.25 70.79 71.14 133,226 70.944 0.21%
2024-09-26 0 77.24 77.24 77.50 77.12 77.80 129,530 10,006,279 77.251 71.01 71.01 71.25 70.90 71.52 140,895 71.020 -0.90%
2024-09-25 0 77.94 77.90 77.98 77.46 78.00 90,730 7,060,566 77.820 71.65 71.62 71.69 71.21 71.71 98,690 71.543 0.62%
2024-09-24 0 77.46 77.44 77.46 77.44 77.92 105,510 8,192,772 77.649 71.21 71.19 71.21 71.19 71.63 114,767 71.386 -0.49%
2024-09-23 0 77.84 77.84 77.86 77.52 78.28 107,800 8,388,194 77.813 71.56 71.56 71.58 71.27 71.97 117,258 71.536 -0.84%
2024-09-20 0 78.50 78.50 78.52 78.36 78.60 99,520 7,807,913 78.456 72.17 72.17 72.19 72.04 72.26 108,252 72.127 -0.46%
2024-09-19 0 78.86 78.86 79.32 78.24 79.60 178,960 14,064,048 78.588 72.50 72.50 72.92 71.93 73.18 194,661 72.249 -1.25%
2024-09-17 0 79.86 79.80 79.94 79.56 79.96 94,200 7,503,092 79.651 73.42 73.36 73.49 73.14 73.51 102,465 73.226 0.66%
2024-09-16 0 79.34 79.32 79.50 79.14 79.46 63,740 5,054,479 79.298 72.94 72.92 73.09 72.76 73.05 69,332 72.902 -0.03%
2024-09-13 0 79.36 79.36 79.50 78.90 79.42 47,580 3,769,954 79.234 72.96 72.96 73.09 72.54 73.01 51,755 72.843 0.33%
2024-09-12 0 79.10 79.02 79.10 79.00 79.70 72,460 5,742,517 79.251 72.72 72.65 72.72 72.63 73.27 78,817 72.858 -0.85%
2024-09-11 0 79.78 79.74 79.78 78.90 79.80 53,220 4,228,688 79.457 73.34 73.31 73.34 72.54 73.36 57,889 73.048 1.58%
2024-09-10 0 78.54 78.52 78.70 78.20 78.72 76,410 6,009,109 78.643 72.20 72.19 72.35 71.89 72.37 83,114 72.300 0.56%
2024-09-09 0 78.10 78.06 78.10 78.06 78.40 31,850 2,491,389 78.223 71.80 71.76 71.80 71.76 72.08 34,644 71.913 0.31%
2024-09-05 0 77.86 77.80 77.88 77.80 78.14 27,420 2,138,081 77.975 71.58 71.52 71.60 71.52 71.84 29,826 71.686 0.65%
2024-09-04 0 77.36 77.40 77.50 76.82 77.50 75,230 5,808,653 77.212 71.12 71.16 71.25 70.62 71.25 81,830 70.984 1.26%
2024-09-03 0 76.40 76.38 76.44 76.02 76.40 39,880 3,042,348 76.288 70.24 70.22 70.27 69.89 70.24 43,379 70.134 0.61%
2024-09-02 0 75.94 75.92 76.18 75.94 76.64 106,330 8,095,903 76.139 69.81 69.80 70.04 69.81 70.46 115,659 69.998 -1.22%
2024-08-30 0 76.88 76.84 76.88 76.78 77.10 57,360 4,409,127 76.868 70.68 70.64 70.68 70.59 70.88 62,393 70.667 -0.29%
2024-08-29 0 77.10 77.06 77.10 77.06 77.26 14,380 1,108,892 77.114 70.88 70.84 70.88 70.84 71.03 15,642 70.894 -0.21%
2024-08-28 0 77.26 77.22 77.30 77.16 77.44 13,320 1,028,705 77.230 71.03 70.99 71.06 70.94 71.19 14,489 71.001 -0.23%
2024-08-27 0 77.44 77.32 77.44 77.26 77.56 26,330 2,037,495 77.383 71.19 71.08 71.19 71.03 71.30 28,640 71.141 -0.13%
2024-08-26 0 77.54 77.54 77.70 77.38 77.80 44,260 3,435,215 77.614 71.29 71.29 71.43 71.14 71.52 48,143 71.354 0.60%
2024-08-23 0 77.08 77.00 77.18 77.00 77.46 104,520 8,067,262 77.184 70.86 70.79 70.95 70.79 71.21 113,690 70.958 -0.90%
2024-08-22 0 77.78 77.70 77.76 77.50 77.78 34,070 2,645,138 77.638 71.51 71.43 71.49 71.25 71.51 37,059 71.376 0.23%
2024-08-21 0 77.60 77.60 77.64 77.38 77.80 29,780 2,312,195 77.643 71.34 71.34 71.38 71.14 71.52 32,393 71.380 0.81%
2024-08-20 0 76.98 76.80 77.00 76.80 77.14 50,710 3,901,929 76.946 70.77 70.61 70.79 70.61 70.92 55,159 70.739 -0.16%
2024-08-19 0 77.10 77.10 77.20 76.62 77.10 40,950 3,145,508 76.813 70.88 70.88 70.97 70.44 70.88 44,543 70.618 0.63%
2024-08-16 0 76.62 76.62 76.68 76.50 76.78 63,410 4,861,044 76.661 70.44 70.44 70.49 70.33 70.59 68,973 70.477 -0.62%
2024-08-15 0 77.10 77.10 77.50 76.90 77.18 35,330 2,721,876 77.042 70.88 70.88 71.25 70.70 70.95 38,430 70.827 0.65%
2024-08-14 0 76.60 76.60 77.00 76.02 76.72 45,650 3,492,803 76.513 70.42 70.42 70.79 69.89 70.53 49,655 70.341 0.79%
2024-08-13 0 76.00 75.98 76.12 75.88 76.18 32,330 2,459,265 76.068 69.87 69.85 69.98 69.76 70.04 35,167 69.932 0.37%
2024-08-12 0 75.72 75.56 75.72 75.54 76.10 21,260 1,613,672 75.902 69.61 69.47 69.61 69.45 69.96 23,125 69.780 0.45%
2024-08-09 0 75.38 75.38 75.60 75.10 75.88 80,550 6,064,130 75.284 69.30 69.30 69.50 69.04 69.76 87,617 69.212 -0.69%
2024-08-08 0 75.90 75.90 78.90 75.48 76.00 50,750 3,839,302 75.651 69.78 69.78 72.54 69.39 69.87 55,203 69.549 0.18%
2024-08-07 0 75.76 75.70 76.00 75.70 76.36 73,810 5,606,047 75.952 69.65 69.59 69.87 69.59 70.20 80,286 69.826 -1.48%
2024-08-06 0 76.90 76.90 76.98 76.84 77.68 44,980 3,463,779 77.007 70.70 70.70 70.77 70.64 71.41 48,926 70.796 -0.77%
2024-08-05 0 77.50 77.52 78.00 76.26 78.46 209,920 16,298,637 77.642 71.25 71.27 71.71 70.11 72.13 228,338 71.380 2.32%
2024-08-02 0 75.74 75.68 75.90 75.32 75.82 48,690 3,682,451 75.631 69.63 69.58 69.78 69.24 69.70 52,962 69.530 1.26%
2024-08-01 0 74.80 74.80 74.82 74.00 75.00 93,790 7,003,981 74.677 68.77 68.77 68.79 68.03 68.95 102,019 68.654 1.36%
2024-07-31 0 73.80 73.74 73.82 73.60 73.90 11,830 872,563 73.759 67.85 67.79 67.87 67.66 67.94 12,868 67.809 0.57%
2024-07-30 0 73.38 73.36 73.48 73.36 73.58 14,980 1,099,836 73.420 67.46 67.44 67.55 67.44 67.65 16,294 67.498 -0.14%
2024-07-29 0 73.48 73.36 74.04 73.06 73.48 41,870 3,068,003 73.275 67.55 67.44 68.07 67.17 67.55 45,544 67.364 1.49%
2024-07-26 0 72.40 72.30 74.86 72.40 72.72 37,955 2,755,034 72.587 66.56 66.47 68.82 66.56 66.85 41,285 66.732 0.06%
2024-07-25 0 72.36 72.10 74.14 72.08 72.74 64,281 4,641,449 72.206 66.52 66.28 68.16 66.27 66.87 69,921 66.381 -0.52%
2024-07-24 0 72.74 72.74 74.40 72.52 72.90 32,991 2,399,157 72.722 66.87 66.87 68.40 66.67 67.02 35,886 66.856 -0.16%
2024-07-23 0 72.86 72.86 73.94 72.80 73.56 44,561 3,252,445 72.989 66.98 66.98 67.98 66.93 67.63 48,471 67.101 -0.95%
2024-07-22 0 73.56 73.38 74.20 73.24 73.56 16,941 1,241,872 73.306 67.63 67.46 68.22 67.33 67.63 18,427 67.393 0.33%
2024-07-19 0 73.32 73.32 73.50 73.20 73.70 36,071 2,645,998 73.355 67.41 67.41 67.57 67.30 67.76 39,236 67.438 -0.62%
2024-07-18 0 73.78 73.74 74.08 73.72 75.20 52,620 3,885,981 73.850 67.83 67.79 68.10 67.77 69.13 57,237 67.893 -0.14%
2024-07-17 0 75.40 75.40 75.46 75.28 75.50 42,190 3,180,869 75.394 67.92 67.92 67.97 67.81 68.01 46,836 67.915 0.51%
2024-07-16 0 75.02 75.02 75.10 74.50 75.06 17,480 1,305,928 74.710 67.58 67.58 67.65 67.11 67.61 19,405 67.299 0.32%
2024-07-15 0 74.78 74.60 75.00 74.14 74.84 51,520 3,838,677 74.509 67.36 67.20 67.56 66.79 67.42 57,193 67.118 -0.03%
2024-07-12 0 74.80 74.82 74.94 74.50 75.00 62,450 4,674,054 74.845 67.38 67.40 67.51 67.11 67.56 69,327 67.421 0.86%
2024-07-11 0 74.16 74.18 74.28 74.00 74.20 40,440 2,998,067 74.136 66.80 66.82 66.91 66.66 66.84 44,893 66.782 -0.16%
2024-07-10 0 74.28 74.16 74.28 73.88 74.28 11,120 822,753 73.989 66.91 66.80 66.91 66.55 66.91 12,344 66.649 0.16%
2024-07-09 0 74.16 74.10 75.00 74.04 74.44 70,550 5,226,913 74.088 66.80 66.75 67.56 66.70 67.06 78,319 66.739 0.22%
2024-07-08 0 74.00 74.00 75.20 73.68 74.10 33,640 2,487,692 73.950 66.66 66.66 67.74 66.37 66.75 37,344 66.615 0.71%
2024-07-05 0 73.48 73.40 73.56 73.28 73.60 33,460 2,457,652 73.450 66.19 66.12 66.26 66.01 66.30 37,144 66.165 0.14%
2024-07-04 0 73.38 73.42 73.46 73.22 73.46 4,580 335,778 73.314 66.10 66.14 66.17 65.96 66.17 5,084 66.042 0.94%
2024-07-03 0 72.70 72.70 72.80 72.54 73.40 48,030 3,493,034 72.726 65.49 65.49 65.58 65.34 66.12 53,319 65.512 -0.95%
2024-07-02 0 73.40 72.40 73.40 72.40 73.40 235,360 17,074,861 72.548 66.12 65.22 66.12 65.22 66.12 261,277 65.352 -1.69%
2024-06-28 0 74.66 74.48 75.10 74.42 74.70 8,260 615,716 74.542 67.25 67.09 67.65 67.04 67.29 9,170 67.148 0.76%
2024-06-27 0 74.10 74.08 74.10 74.04 74.70 11,910 883,019 74.141 66.75 66.73 66.75 66.70 67.29 13,221 66.787 -1.07%
2024-06-26 0 74.90 74.90 75.14 74.90 75.40 28,760 2,161,179 75.145 67.47 67.47 67.69 67.47 67.92 31,927 67.691 -0.66%
2024-06-25 0 75.40 75.38 75.40 75.10 75.48 35,320 2,664,479 75.438 67.92 67.90 67.92 67.65 67.99 39,209 67.955 0.45%
2024-06-24 0 75.06 75.04 75.06 75.00 75.08 3,630 272,435 75.051 67.61 67.60 67.61 67.56 67.63 4,030 67.606 -0.03%
2024-06-21 0 75.08 74.88 75.48 74.86 75.12 15,840 1,186,925 74.932 67.63 67.45 67.99 67.43 67.67 17,584 67.499 -0.05%
2024-06-20 0 75.12 75.12 75.32 75.04 75.50 16,120 1,211,951 75.183 67.67 67.67 67.85 67.60 68.01 17,895 67.725 -0.50%
2024-06-19 0 75.50 75.50 75.60 75.38 75.68 19,210 1,451,389 75.554 68.01 68.01 68.10 67.90 68.17 21,325 68.059 1.13%
2024-06-18 0 74.66 74.64 74.66 74.64 75.14 32,890 2,461,013 74.826 67.25 67.24 67.25 67.24 67.69 36,512 67.403 -0.90%
2024-06-17 0 75.34 75.34 75.36 75.16 75.34 24,860 1,869,947 75.219 67.87 67.87 67.88 67.70 67.87 27,597 67.758 0.24%
2024-06-14 0 75.16 75.14 75.20 74.72 75.20 49,130 3,677,844 74.859 67.70 67.69 67.74 67.31 67.74 54,540 67.434 1.51%
2024-06-13 0 74.04 73.90 74.08 73.88 74.08 28,800 2,130,477 73.975 66.70 66.57 66.73 66.55 66.73 31,971 66.637 0.95%
2024-06-12 0 73.34 73.34 74.12 73.16 73.42 40,840 2,996,492 73.372 66.07 66.07 66.77 65.90 66.14 45,337 66.094 0.71%
2024-06-11 0 72.82 72.76 73.20 72.66 74.20 66,750 4,868,078 72.930 65.60 65.54 65.94 65.45 66.84 74,100 65.696 -2.10%
2024-06-07 0 74.38 74.36 74.44 74.30 74.42 21,960 1,633,200 74.372 67.00 66.98 67.06 66.93 67.04 24,378 66.994 -0.05%
2024-06-06 0 74.42 74.42 74.44 74.00 74.50 26,340 1,958,427 74.352 67.04 67.04 67.06 66.66 67.11 29,240 66.977 0.89%
2024-06-05 0 73.76 73.76 73.94 73.62 73.98 9,220 681,171 73.880 66.44 66.44 66.61 66.32 66.64 10,235 66.551 0.57%
2024-06-04 0 73.34 73.20 73.62 72.96 73.40 14,310 1,047,406 73.194 66.07 65.94 66.32 65.72 66.12 15,886 65.934 1.47%
2024-06-03 0 72.28 72.18 72.40 72.18 72.26 22,030 1,591,827 72.257 65.11 65.02 65.22 65.02 65.09 24,456 65.090 0.84%
2024-05-31 0 71.68 71.56 71.78 71.54 71.82 6,390 458,530 71.757 64.57 64.46 64.66 64.44 64.70 7,094 64.640 0.53%
2024-05-30 0 71.30 71.30 73.80 70.80 71.32 17,620 1,249,544 70.916 64.23 64.23 66.48 63.78 64.25 19,560 63.882 -0.08%
2024-05-29 0 71.36 71.34 71.56 71.36 72.00 63,920 4,572,238 71.531 64.28 64.26 64.46 64.28 64.86 70,959 64.435 -1.82%
2024-05-28 0 72.68 72.60 73.68 72.60 72.66 3,020 219,432 72.660 65.47 65.40 66.37 65.40 65.45 3,353 65.452 0.11%
2024-05-27 0 72.60 72.60 73.80 72.60 72.88 14,550 1,057,592 72.687 65.40 65.40 66.48 65.40 65.65 16,152 65.477 -0.14%
2024-05-24 0 72.70 72.56 72.74 72.46 72.74 8,730 633,202 72.532 65.49 65.36 65.52 65.27 65.52 9,691 65.337 -0.41%
2024-05-23 0 73.00 72.92 73.06 72.70 73.02 7,430 542,289 72.986 65.76 65.69 65.81 65.49 65.78 8,248 65.747 0.41%
2024-05-22 0 72.70 72.70 72.80 72.70 73.08 22,440 1,636,310 72.919 65.49 65.49 65.58 65.49 65.83 24,911 65.686 0.53%
2024-05-21 0 72.32 72.32 73.80 72.30 72.48 5,320 385,033 72.375 65.15 65.15 66.48 65.13 65.29 5,906 65.196 -0.25%
2024-05-20 0 72.50 72.48 72.88 72.46 73.02 47,100 3,420,976 72.632 65.31 65.29 65.65 65.27 65.78 52,286 65.428 -0.82%
2024-05-17 0 73.10 73.02 73.22 73.10 73.68 17,900 1,310,112 73.191 65.85 65.78 65.96 65.85 66.37 19,871 65.931 -0.79%
2024-05-16 0 73.68 73.68 73.70 72.00 73.82 68,130 5,012,258 73.569 66.37 66.37 66.39 64.86 66.50 75,632 66.271 2.39%
2024-05-14 0 71.96 71.88 72.50 71.78 72.00 4,140 297,901 71.957 64.82 64.75 65.31 64.66 64.86 4,596 64.819 0.25%
2024-05-13 0 71.78 71.78 71.90 71.78 72.26 5,750 413,700 71.948 64.66 64.66 64.77 64.66 65.09 6,383 64.811 -0.66%
2024-05-10 0 72.26 72.20 72.50 72.18 72.28 9,830 709,692 72.197 65.09 65.04 65.31 65.02 65.11 10,912 65.035 1.03%
2024-05-09 0 71.52 71.52 72.22 71.52 72.22 30,260 2,168,106 71.649 64.43 64.43 65.06 64.43 65.06 33,592 64.542 -0.97%
2024-05-08 0 72.22 72.10 72.24 72.10 72.40 17,330 1,251,881 72.238 65.06 64.95 65.07 64.95 65.22 19,238 65.072 0.19%
2024-05-07 0 72.08 72.20 72.28 71.82 72.30 8,750 631,490 72.170 64.93 65.04 65.11 64.70 65.13 9,714 65.011 0.36%
2024-05-06 0 71.82 71.82 73.78 71.40 71.92 16,280 1,165,800 71.609 64.70 64.70 66.46 64.32 64.79 18,073 64.506 1.44%
2024-05-03 0 70.80 70.76 70.80 70.74 70.98 13,860 982,447 70.884 63.78 63.74 63.78 63.72 63.94 15,386 63.852 0.14%
2024-05-02 0 70.70 70.70 71.00 70.40 70.76 79,100 5,575,460 70.486 63.69 63.69 63.96 63.42 63.74 87,810 63.494 0.00%
2024-04-30 0 70.70 70.70 71.02 70.70 71.04 21,710 1,538,847 70.882 63.69 63.69 63.98 63.69 63.99 24,101 63.851 0.28%
2024-04-29 0 70.50 70.50 70.98 70.34 70.66 6,010 423,545 70.473 63.51 63.51 63.94 63.36 63.65 6,672 63.483 0.23%
2024-04-26 0 70.34 70.20 72.00 69.92 70.36 45,020 3,152,577 70.026 63.36 63.24 64.86 62.98 63.38 49,977 63.080 0.20%
2024-04-25 0 70.20 70.16 70.22 70.10 70.80 22,840 1,607,865 70.397 63.24 63.20 63.25 63.15 63.78 25,355 63.414 -0.85%
2024-04-24 0 70.80 70.74 70.90 70.72 70.88 16,030 1,135,000 70.805 63.78 63.72 63.87 63.71 63.85 17,795 63.781 -0.11%
2024-04-23 0 70.88 70.78 70.92 70.80 71.08 17,030 1,208,806 70.981 63.85 63.76 63.89 63.78 64.03 18,905 63.940 0.14%
2024-04-22 0 70.78 70.70 70.86 70.50 71.00 66,770 4,717,789 70.657 63.76 63.69 63.83 63.51 63.96 74,122 63.649 -0.62%
2024-04-19 0 71.22 71.00 71.62 71.20 72.10 25,100 1,795,985 71.553 64.16 63.96 64.52 64.14 64.95 27,864 64.456 0.03%
2024-04-18 0 71.20 71.20 74.06 70.88 72.00 25,050 1,785,066 71.260 64.14 64.14 66.71 63.85 64.86 27,808 64.192 1.08%
2024-04-17 0 72.02 73.06 74.06 71.86 72.06 34,190 2,460,609 71.969 63.45 64.37 65.25 63.31 63.49 38,806 63.408 -0.08%
2024-04-16 0 72.08 71.96 72.20 71.94 73.10 74,280 5,371,530 72.315 63.51 63.40 63.61 63.38 64.40 84,309 63.712 -1.64%
2024-04-15 0 73.28 73.18 73.34 73.18 73.48 45,510 3,334,928 73.279 64.56 64.47 64.62 64.47 64.74 51,655 64.562 -0.30%
2024-04-12 0 73.50 73.50 74.42 73.20 73.32 20,090 1,471,856 73.263 64.76 64.76 65.57 64.49 64.60 22,802 64.548 0.36%
2024-04-11 0 73.24 73.26 74.04 73.24 74.46 86,340 6,343,496 73.471 64.53 64.55 65.23 64.53 65.60 97,997 64.731 -2.40%
2024-04-10 0 75.04 75.02 75.04 74.98 75.18 9,000 675,441 75.049 66.11 66.10 66.11 66.06 66.24 10,215 66.122 0.70%
2024-04-09 0 74.52 74.32 76.12 74.00 74.50 5,020 373,711 74.444 65.66 65.48 67.07 65.20 65.64 5,698 65.589 0.84%
2024-04-08 0 73.90 73.88 76.12 73.88 75.00 74,160 5,489,354 74.020 65.11 65.09 67.07 65.09 66.08 84,173 65.215 -1.73%
2024-04-05 0 75.20 75.16 75.24 75.10 75.40 19,820 1,489,682 75.161 66.25 66.22 66.29 66.17 66.43 22,496 66.220 0.64%
2024-04-03 0 74.72 74.72 75.18 74.68 75.22 69,030 5,169,033 74.881 65.83 65.83 66.24 65.80 66.27 78,350 65.973 -0.66%
2024-04-02 0 75.22 75.22 76.50 75.12 76.62 59,460 4,480,037 75.345 66.27 66.27 67.40 66.18 67.51 67,488 66.383 -1.83%
2024-03-28 0 76.62 76.62 76.68 76.34 76.62 6,980 534,021 76.507 67.51 67.51 67.56 67.26 67.51 7,922 67.406 0.66%
2024-03-27 0 76.12 75.88 80.00 75.88 76.12 8,230 624,871 75.926 67.07 66.85 70.48 66.85 67.07 9,341 66.894 0.32%
2024-03-26 0 75.88 75.88 77.48 75.88 76.10 10,020 761,810 76.029 66.85 66.85 68.26 66.85 67.05 11,373 66.985 -0.34%
2024-03-25 0 76.14 76.02 76.44 76.00 76.24 4,360 332,013 76.150 67.08 66.98 67.35 66.96 67.17 4,949 67.091 0.63%
2024-03-22 0 75.66 75.66 76.00 75.40 75.68 9,790 739,919 75.579 66.66 66.66 66.96 66.43 66.68 11,112 66.589 0.34%
2024-03-21 0 75.40 75.40 77.10 75.20 75.40 142,400 10,727,381 75.333 66.43 66.43 67.93 66.25 66.43 161,626 66.371 0.08%
2024-03-20 0 75.34 75.34 76.08 75.20 75.44 3,510 264,320 75.305 66.38 66.38 67.03 66.25 66.47 3,984 66.347 0.35%
2024-03-19 0 75.08 75.06 75.28 75.04 75.28 17,610 1,323,222 75.140 66.15 66.13 66.33 66.11 66.33 19,988 66.202 -0.40%
2024-03-18 0 75.38 75.38 77.10 75.36 75.56 18,350 1,384,072 75.426 66.41 66.41 67.93 66.40 66.57 20,828 66.454 0.03%
2024-03-15 0 75.36 75.30 75.80 75.20 76.00 53,890 4,061,355 75.364 66.40 66.34 66.78 66.25 66.96 61,166 66.399 -1.36%
2024-03-14 0 76.40 76.32 76.46 76.40 76.78 11,770 900,909 76.543 67.31 67.24 67.36 67.31 67.65 13,359 67.438 -0.78%
2024-03-13 0 77.00 76.88 77.00 76.84 77.20 18,920 1,456,455 76.980 67.84 67.73 67.84 67.70 68.02 21,475 67.822 -0.67%
2024-03-12 0 77.52 77.52 78.00 77.50 77.90 10,300 799,121 77.585 68.30 68.30 68.72 68.28 68.63 11,691 68.355 -0.49%
2024-03-11 0 77.90 77.70 78.00 77.66 77.90 12,400 963,682 77.716 68.63 68.46 68.72 68.42 68.63 14,074 68.472 0.08%
2024-03-08 0 77.84 77.76 77.80 77.50 77.90 17,110 1,328,708 77.657 68.58 68.51 68.55 68.28 68.63 19,420 68.419 0.46%
2024-03-07 0 77.48 77.38 77.60 77.36 77.76 14,330 1,110,169 77.472 68.26 68.18 68.37 68.16 68.51 16,265 68.256 0.62%
2024-03-06 0 77.00 76.98 77.00 76.60 77.02 16,980 1,307,257 76.988 67.84 67.82 67.84 67.49 67.86 19,273 67.830 0.86%
2024-03-05 0 76.34 76.22 77.04 76.10 76.44 43,710 3,331,060 76.208 67.26 67.15 67.88 67.05 67.35 49,612 67.143 0.03%
2024-03-04 0 76.32 76.22 77.78 76.28 76.52 16,280 1,243,827 76.402 67.24 67.15 68.53 67.21 67.42 18,478 67.314 0.71%
2024-03-01 0 75.78 75.78 76.26 75.74 76.00 7,200 546,201 75.861 66.77 66.77 67.19 66.73 66.96 8,172 66.837 0.64%
2024-02-29 0 75.30 75.30 75.40 75.20 75.40 4,880 367,198 75.246 66.34 66.34 66.43 66.25 66.43 5,539 66.295 0.00%
2024-02-28 0 75.30 75.28 76.02 75.30 76.28 81,690 6,206,862 75.981 66.34 66.33 66.98 66.34 67.21 92,719 66.942 -0.37%
2024-02-27 0 75.58 75.58 77.60 75.42 76.28 26,840 2,032,074 75.711 66.59 66.59 68.37 66.45 67.21 30,464 66.704 -0.92%
2024-02-26 0 76.28 76.20 76.28 75.84 76.30 6,050 459,787 75.998 67.21 67.14 67.21 66.82 67.22 6,867 66.957 2.22%
2024-02-23 0 74.62 74.60 80.00 74.44 74.84 36,710 2,736,107 74.533 65.74 65.73 70.48 65.58 65.94 41,666 65.667 0.19%
2024-02-22 0 74.48 74.46 74.48 74.48 74.70 13,000 968,798 74.523 65.62 65.60 65.62 65.62 65.81 14,755 65.658 -0.43%
2024-02-21 0 74.80 74.82 74.88 74.80 74.92 9,540 714,180 74.862 65.90 65.92 65.97 65.90 66.01 10,828 65.956 0.00%
2024-02-20 0 74.80 74.76 74.80 74.56 74.82 14,130 1,056,303 74.756 65.90 65.87 65.90 65.69 65.92 16,038 65.863 -0.05%
2024-02-19 0 74.84 74.76 75.08 74.80 75.06 12,550 940,929 74.974 65.94 65.87 66.15 65.90 66.13 14,244 66.056 -0.27%
2024-02-16 0 75.04 75.02 76.52 75.04 75.28 17,960 1,350,535 75.197 66.11 66.10 67.42 66.11 66.33 20,385 66.252 -0.32%
2024-02-15 0 75.28 75.22 75.40 75.16 75.38 13,810 1,039,072 75.241 66.33 66.27 66.43 66.22 66.41 15,675 66.290 1.02%
2024-02-14 0 74.52 74.52 80.00 74.38 75.60 70,350 5,242,451 74.520 65.66 65.66 70.48 65.53 66.61 79,848 65.655 -1.95%
2024-02-09 0 76.00 76.00 76.22 76.00 76.32 7,400 562,801 76.054 66.96 66.96 67.15 66.96 67.24 8,399 67.007 -0.42%
2024-02-08 0 76.32 76.22 76.90 76.24 76.54 26,210 2,002,420 76.399 67.24 67.15 67.75 67.17 67.44 29,749 67.311 -0.70%
2024-02-07 0 76.86 76.76 78.00 76.70 76.94 10,460 804,085 76.872 67.72 67.63 68.72 67.58 67.79 11,872 67.728 0.68%
2024-02-06 0 76.34 76.10 80.00 76.20 76.90 71,000 5,421,199 76.355 67.26 67.05 70.48 67.14 67.75 80,586 67.272 -1.24%
2024-02-05 0 77.30 77.20 77.60 77.18 78.84 24,890 1,924,762 77.331 68.10 68.02 68.37 68.00 69.46 28,251 68.132 -1.95%
2024-02-02 0 78.84 78.80 78.96 78.60 79.06 20,170 1,590,341 78.847 69.46 69.43 69.57 69.25 69.66 22,893 69.468 1.18%
2024-02-01 0 77.92 77.82 - 77.78 78.08 9,610 748,922 77.932 68.65 68.56 - 68.53 68.79 10,908 68.661 0.67%
2024-01-31 0 77.40 77.30 - 77.38 77.66 12,840 994,411 77.446 68.19 68.10 - 68.18 68.42 14,574 68.234 0.68%
2024-01-30 0 76.88 76.88 78.48 76.18 76.98 48,700 3,728,793 76.567 67.73 67.73 69.14 67.12 67.82 55,275 67.459 1.56%
2024-01-29 0 75.70 75.70 75.84 75.44 75.76 7,640 578,642 75.739 66.70 66.70 66.82 66.47 66.75 8,672 66.729 -0.21%
2024-01-26 0 75.86 75.50 75.86 75.84 76.04 950 72,169 75.967 66.84 66.52 66.84 66.82 66.99 1,078 66.931 0.74%
2024-01-25 0 75.30 75.30 - 75.26 75.70 9,460 712,998 75.370 66.34 66.34 - 66.31 66.70 10,737 66.404 -0.61%
2024-01-24 0 75.76 75.76 76.48 75.60 75.80 1,250 94,720 75.776 66.75 66.75 67.38 66.61 66.78 1,419 66.762 -0.47%
2024-01-23 0 76.12 75.80 - 76.14 76.32 4,580 349,311 76.269 67.07 66.78 - 67.08 67.24 5,198 67.196 -0.05%
2024-01-22 0 76.16 76.12 - 76.02 76.26 3,710 282,556 76.161 67.10 67.07 - 66.98 67.19 4,211 67.101 1.22%
2024-01-19 0 75.24 75.24 - 75.08 76.16 15,950 1,200,991 75.297 66.29 66.29 - 66.15 67.10 18,104 66.340 -1.47%
2024-01-18 0 76.36 76.36 - 76.36 76.44 11,370 868,240 76.362 67.28 67.28 - 67.28 67.35 12,905 67.279 0.00%
2024-01-17 0 76.36 76.24 76.44 76.44 77.28 7,710 590,514 76.591 67.28 67.17 67.35 67.35 68.09 8,751 67.480 -1.32%
2024-01-16 0 77.38 77.30 - 77.38 77.62 4,360 337,556 77.421 68.18 68.10 - 68.18 68.39 4,949 68.211 -0.41%
2024-01-15 0 77.70 77.62 77.88 77.70 77.92 12,620 982,831 77.879 68.46 68.39 68.62 68.46 68.65 14,324 68.615 -0.13%
2024-01-12 0 77.80 77.72 77.80 77.80 77.92 12,770 994,844 77.905 68.55 68.47 68.55 68.55 68.65 14,494 68.638 -0.15%
2024-01-11 0 77.92 77.82 77.96 77.60 77.96 8,150 633,854 77.774 68.65 68.56 68.69 68.37 68.69 9,250 68.522 -0.05%
2024-01-10 0 77.96 77.88 77.96 77.86 78.08 41,750 3,255,073 77.966 68.69 68.62 68.69 68.60 68.79 47,387 68.691

Webb-site Database - Powered By Linux Group

Back to top