Xi'an Kingfar Property Services Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01354 | 2024-07-03 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 0 | 2.990 | 2.980 | 3.140 | 2.990 | 3.310 | 18,600 | 56,220 | 3.0226 | 2.990 | 2.980 | 3.140 | 2.990 | 3.310 | 18,600 | 3.0226 | -3.24% |
| 2026-02-02 | 0 | 3.090 | 3.000 | 3.220 | 3.090 | 3.220 | 6,600 | 20,700 | 3.1364 | 3.090 | 3.000 | 3.220 | 3.090 | 3.220 | 6,600 | 3.1364 | -6.36% |
| 2026-01-30 | 0 | 3.300 | 3.100 | 3.300 | 3.300 | 3.400 | 600 | 2,010 | 3.3500 | 3.300 | 3.100 | 3.300 | 3.300 | 3.400 | 600 | 3.3500 | 3.12% |
| 2026-01-29 | 0 | 3.200 | 3.100 | 3.200 | 3.180 | 3.200 | 9,600 | 30,555 | 3.1828 | 3.200 | 3.100 | 3.200 | 3.180 | 3.200 | 9,600 | 3.1828 | 0.95% |
| 2026-01-28 | 0 | 3.170 | 3.000 | 3.170 | 3.190 | 3.190 | 1,500 | 4,785 | 3.1900 | 3.170 | 3.000 | 3.170 | 3.190 | 3.190 | 1,500 | 3.1900 | 0.00% |
| 2026-01-27 | 0 | 3.170 | 3.050 | 3.170 | 3.000 | 3.170 | 9,300 | 28,323 | 3.0455 | 3.170 | 3.050 | 3.170 | 3.000 | 3.170 | 9,300 | 3.0455 | 5.67% |
| 2026-01-26 | 0 | 3.000 | 2.990 | 3.150 | 3.000 | 3.170 | 41,100 | 124,461 | 3.0282 | 3.000 | 2.990 | 3.150 | 3.000 | 3.170 | 41,100 | 3.0282 | -5.36% |
| 2026-01-23 | 0 | 3.170 | 3.010 | 3.170 | 3.000 | 3.170 | 1,200 | 3,753 | 3.1275 | 3.170 | 3.010 | 3.170 | 3.000 | 3.170 | 1,200 | 3.1275 | 2.26% |
| 2026-01-22 | 0 | 3.100 | 2.960 | 3.100 | 3.170 | 3.170 | 300 | 951 | 3.1700 | 3.100 | 2.960 | 3.100 | 3.170 | 3.170 | 300 | 3.1700 | 2.65% |
| 2026-01-21 | 0 | 3.020 | 2.950 | 3.200 | 3.020 | 3.030 | 25,200 | 76,113 | 3.0204 | 3.020 | 2.950 | 3.200 | 3.020 | 3.030 | 25,200 | 3.0204 | 0.00% |
| 2026-01-20 | 0 | 3.020 | 3.020 | 3.150 | 3.020 | 3.110 | 39,300 | 119,751 | 3.0471 | 3.020 | 3.020 | 3.150 | 3.020 | 3.110 | 39,300 | 3.0471 | -9.58% |
| 2026-01-19 | 0 | 3.340 | 3.120 | 3.340 | 3.120 | 3.350 | 20,100 | 64,530 | 3.2104 | 3.340 | 3.120 | 3.340 | 3.120 | 3.350 | 20,100 | 3.2104 | 5.70% |
| 2026-01-16 | 0 | 3.160 | 3.140 | 3.300 | 3.160 | 3.200 | 12,000 | 38,154 | 3.1795 | 3.160 | 3.140 | 3.300 | 3.160 | 3.200 | 12,000 | 3.1795 | -4.24% |
| 2026-01-15 | 0 | 3.300 | 3.100 | 3.300 | - | - | 0 | 0 | - | 3.300 | 3.100 | 3.300 | - | - | 0 | - | 0.00% |
| 2026-01-14 | 0 | 3.300 | 3.060 | 3.300 | 3.030 | 3.310 | 69,900 | 224,661 | 3.2140 | 3.300 | 3.060 | 3.300 | 3.030 | 3.310 | 69,900 | 3.2140 | 7.84% |
| 2026-01-13 | 0 | 3.060 | 3.000 | 3.060 | - | - | 0 | 0 | - | 3.060 | 3.000 | 3.060 | - | - | 0 | - | -2.55% |
| 2026-01-09 | 0 | 3.140 | 3.000 | 3.140 | - | - | 0 | 0 | - | 3.140 | 3.000 | 3.140 | - | - | 0 | - | -0.63% |
| 2026-01-08 | 0 | 3.160 | 3.010 | 3.160 | - | - | 0 | 0 | - | 3.160 | 3.010 | 3.160 | - | - | 0 | - | 0.00% |
| 2026-01-07 | 0 | 3.160 | 3.090 | 3.160 | - | - | 0 | 0 | - | 3.160 | 3.090 | 3.160 | - | - | 0 | - | 0.00% |
| 2026-01-06 | 0 | 3.160 | 3.070 | 3.190 | 3.160 | 3.160 | 11,400 | 36,024 | 3.1600 | 3.160 | 3.070 | 3.190 | 3.160 | 3.160 | 11,400 | 3.1600 | 0.32% |
| 2026-01-05 | 0 | 3.150 | 3.150 | 3.290 | - | - | 0 | 0 | - | 3.150 | 3.150 | 3.290 | - | - | 0 | - | -4.55% |
| 2025-12-31 | 0 | 3.300 | 3.200 | 3.500 | 3.300 | 3.300 | 3,900 | 12,870 | 3.3000 | 3.300 | 3.200 | 3.500 | 3.300 | 3.300 | 3,900 | 3.3000 | 0.00% |
| 2025-12-30 | 0 | 3.300 | 3.300 | 3.500 | 3.300 | 3.410 | 24,600 | 82,851 | 3.3679 | 3.300 | 3.300 | 3.500 | 3.300 | 3.410 | 24,600 | 3.3679 | -10.81% |
| 2025-12-29 | 0 | 3.700 | 3.450 | 3.700 | 3.330 | 3.700 | 30,300 | 107,136 | 3.5358 | 3.700 | 3.450 | 3.700 | 3.330 | 3.700 | 30,300 | 3.5358 | 5.71% |
| 2025-12-24 | 0 | 3.500 | 3.340 | 3.500 | 3.400 | 3.500 | 2,100 | 7,230 | 3.4429 | 3.500 | 3.340 | 3.500 | 3.400 | 3.500 | 2,100 | 3.4429 | 0.00% |
| 2025-12-23 | 0 | 3.500 | 3.400 | 3.750 | - | - | 0 | 0 | - | 3.500 | 3.400 | 3.750 | - | - | 0 | - | 0.00% |
| 2025-12-22 | 0 | 3.500 | 3.330 | 3.500 | - | - | 0 | 0 | - | 3.500 | 3.330 | 3.500 | - | - | 0 | - | 0.00% |
| 2025-12-19 | 0 | 3.500 | 3.460 | 3.500 | - | - | 0 | 0 | - | 3.500 | 3.460 | 3.500 | - | - | 0 | - | 0.00% |
| 2025-12-18 | 0 | 3.500 | 3.400 | 3.500 | 3.500 | 3.510 | 7,200 | 25,212 | 3.5017 | 3.500 | 3.400 | 3.500 | 3.500 | 3.510 | 7,200 | 3.5017 | 0.00% |
| 2025-12-17 | 0 | 3.500 | 3.390 | 3.690 | 3.500 | 3.700 | 6,900 | 24,246 | 3.5139 | 3.500 | 3.390 | 3.690 | 3.500 | 3.700 | 6,900 | 3.5139 | 0.00% |
| 2025-12-16 | 0 | 3.500 | 3.380 | 3.600 | 3.500 | 3.590 | 27,900 | 97,683 | 3.5012 | 3.500 | 3.380 | 3.600 | 3.500 | 3.590 | 27,900 | 3.5012 | -2.78% |
| 2025-12-15 | 0 | 3.600 | 3.600 | 3.900 | 3.600 | 3.600 | 5,100 | 18,360 | 3.6000 | 3.600 | 3.600 | 3.900 | 3.600 | 3.600 | 5,100 | 3.6000 | -2.70% |
| 2025-12-12 | 0 | 3.700 | 3.650 | 3.900 | - | - | 0 | 0 | - | 3.700 | 3.650 | 3.900 | - | - | 0 | - | 0.00% |
| 2025-12-11 | 0 | 3.700 | 3.590 | 3.800 | - | - | 0 | 0 | - | 3.700 | 3.590 | 3.800 | - | - | 0 | - | 0.00% |
| 2025-12-10 | 0 | 3.700 | 3.590 | 3.840 | 3.560 | 3.700 | 4,500 | 16,272 | 3.6160 | 3.700 | 3.590 | 3.840 | 3.560 | 3.700 | 4,500 | 3.6160 | 0.00% |
| 2025-12-09 | 0 | 3.700 | 3.700 | 3.750 | 3.700 | 3.750 | 25,500 | 94,665 | 3.7124 | 3.700 | 3.700 | 3.750 | 3.700 | 3.750 | 25,500 | 3.7124 | -2.12% |
| 2025-12-08 | 0 | 3.780 | 3.770 | 3.950 | - | - | 0 | 0 | - | 3.780 | 3.770 | 3.950 | - | - | 0 | - | 0.00% |
| 2025-12-05 | 0 | 3.780 | 3.780 | 3.890 | - | - | 0 | 0 | - | 3.780 | 3.780 | 3.890 | - | - | 0 | - | 0.00% |
| 2025-12-04 | 0 | 3.780 | 3.780 | 3.940 | 3.780 | 3.980 | 14,100 | 55,050 | 3.9043 | 3.780 | 3.780 | 3.940 | 3.780 | 3.980 | 14,100 | 3.9043 | -5.50% |
| 2025-12-03 | 0 | 4.000 | - | 3.990 | 4.000 | 4.090 | 1,800 | 7,236 | 4.0200 | 4.000 | - | 3.990 | 4.000 | 4.090 | 1,800 | 4.0200 | 0.00% |
| 2025-12-02 | 0 | 4.000 | 3.990 | 4.050 | 3.980 | 4.000 | 2,700 | 10,758 | 3.9844 | 4.000 | 3.990 | 4.050 | 3.980 | 4.000 | 2,700 | 3.9844 | 0.76% |
| 2025-12-01 | 0 | 3.970 | 3.970 | 4.000 | 3.970 | 3.970 | 1,200 | 4,764 | 3.9700 | 3.970 | 3.970 | 4.000 | 3.970 | 3.970 | 1,200 | 3.9700 | 0.00% |
| 2025-11-28 | 0 | 3.970 | 3.970 | 4.000 | 3.970 | 4.090 | 6,300 | 25,143 | 3.9910 | 3.970 | 3.970 | 4.000 | 3.970 | 4.090 | 6,300 | 3.9910 | -0.25% |
| 2025-11-27 | 0 | 3.980 | 3.710 | 3.980 | 3.780 | 4.000 | 9,000 | 34,329 | 3.8143 | 3.980 | 3.710 | 3.980 | 3.780 | 4.000 | 9,000 | 3.8143 | 10.56% |
| 2025-11-26 | 0 | 3.600 | 3.600 | 3.850 | 3.600 | 3.700 | 42,000 | 152,550 | 3.6321 | 3.600 | 3.600 | 3.850 | 3.600 | 3.700 | 42,000 | 3.6321 | -4.51% |
| 2025-11-25 | 0 | 3.770 | 3.700 | 3.900 | 3.770 | 3.890 | 24,300 | 92,916 | 3.8237 | 3.770 | 3.700 | 3.900 | 3.770 | 3.890 | 24,300 | 3.8237 | -3.83% |
| 2025-11-24 | 0 | 3.920 | 3.920 | 3.930 | 3.920 | 3.920 | 300 | 1,176 | 3.9200 | 3.920 | 3.920 | 3.930 | 3.920 | 3.920 | 300 | 3.9200 | -1.01% |
| 2025-11-21 | 0 | 3.960 | 3.750 | 4.010 | - | - | 0 | 0 | - | 3.960 | 3.750 | 4.010 | - | - | 0 | - | 0.00% |
| 2025-11-20 | 0 | 3.960 | 3.960 | 3.970 | 3.700 | 3.800 | 5,900 | 22,105 | 3.7466 | 3.960 | 3.960 | 3.970 | 3.700 | 3.800 | 5,900 | 3.7466 | 0.00% |
| 2025-11-19 | 0 | 3.960 | 3.800 | 3.960 | 3.790 | 3.990 | 87,900 | 336,075 | 3.8234 | 3.960 | 3.800 | 3.960 | 3.790 | 3.990 | 87,900 | 3.8234 | 4.21% |
| 2025-11-18 | 0 | 3.800 | 3.800 | 3.940 | 3.800 | 3.900 | 2,700 | 10,380 | 3.8444 | 3.800 | 3.800 | 3.940 | 3.800 | 3.900 | 2,700 | 3.8444 | -2.56% |
| 2025-11-17 | 0 | 3.900 | 3.720 | 3.950 | 3.710 | 3.900 | 92,100 | 351,684 | 3.8185 | 3.900 | 3.720 | 3.950 | 3.710 | 3.900 | 92,100 | 3.8185 | -0.26% |
| 2025-11-14 | 0 | 3.910 | 3.910 | 4.080 | 3.800 | 3.800 | 600 | 2,280 | 3.8000 | 3.910 | 3.910 | 4.080 | 3.800 | 3.800 | 600 | 3.8000 | 0.00% |
| 2025-11-13 | 0 | 3.910 | 3.880 | 4.070 | - | - | 0 | 0 | - | 3.910 | 3.880 | 4.070 | - | - | 0 | - | 0.00% |
| 2025-11-12 | 0 | 3.910 | 3.910 | 4.100 | 3.900 | 3.910 | 7,800 | 30,435 | 3.9019 | 3.910 | 3.910 | 4.100 | 3.900 | 3.910 | 7,800 | 3.9019 | 0.26% |
| 2025-11-11 | 0 | 3.900 | 3.900 | 4.100 | 3.800 | 4.000 | 8,100 | 31,599 | 3.9011 | 3.900 | 3.900 | 4.100 | 3.800 | 4.000 | 8,100 | 3.9011 | -4.88% |
| 2025-11-10 | 0 | 4.100 | 4.100 | 4.200 | 4.000 | 4.150 | 31,800 | 130,731 | 4.1110 | 4.100 | 4.100 | 4.200 | 4.000 | 4.150 | 31,800 | 4.1110 | -6.61% |
| 2025-11-07 | 0 | 4.390 | 4.150 | 4.600 | - | - | 0 | 0 | - | 4.390 | 4.150 | 4.600 | - | - | 0 | - | -1.57% |
| 2025-11-06 | 0 | 4.460 | 4.100 | 4.600 | - | - | 0 | 0 | - | 4.460 | 4.100 | 4.600 | - | - | 0 | - | 0.00% |
| 2025-11-05 | 0 | 4.460 | 4.100 | 4.580 | - | - | 0 | 0 | - | 4.460 | 4.100 | 4.580 | - | - | 0 | - | 0.00% |
| 2025-11-04 | 0 | 4.460 | 4.100 | 4.460 | 4.580 | 4.580 | 300 | 1,374 | 4.5800 | 4.460 | 4.100 | 4.460 | 4.580 | 4.580 | 300 | 4.5800 | 3.96% |
| 2025-11-03 | 0 | 4.290 | 4.150 | 4.290 | 4.300 | 4.300 | 900 | 3,870 | 4.3000 | 4.290 | 4.150 | 4.290 | 4.300 | 4.300 | 900 | 4.3000 | -0.23% |
| 2025-10-31 | 0 | 4.300 | 4.200 | 4.490 | 4.300 | 4.700 | 6,000 | 27,750 | 4.6250 | 4.300 | 4.200 | 4.490 | 4.300 | 4.700 | 6,000 | 4.6250 | -4.44% |
| 2025-10-30 | 0 | 4.500 | 4.150 | 4.500 | - | - | 0 | 0 | - | 4.500 | 4.150 | 4.500 | - | - | 0 | - | -1.32% |
| 2025-10-28 | 0 | 4.560 | 4.220 | 4.560 | - | - | 0 | 0 | - | 4.560 | 4.220 | 4.560 | - | - | 0 | - | -0.87% |
| 2025-10-27 | 0 | 4.600 | 4.150 | 4.600 | 4.700 | 4.700 | 300 | 1,410 | 4.7000 | 4.600 | 4.150 | 4.600 | 4.700 | 4.700 | 300 | 4.7000 | 2.45% |
| 2025-10-24 | 0 | 4.490 | 4.200 | 4.490 | - | - | 0 | 0 | - | 4.490 | 4.200 | 4.490 | - | - | 0 | - | 0.00% |
| 2025-10-23 | 0 | 4.490 | 4.150 | 4.490 | 4.400 | 4.500 | 9,000 | 40,434 | 4.4927 | 4.490 | 4.150 | 4.490 | 4.400 | 4.500 | 9,000 | 4.4927 | 7.16% |
| 2025-10-22 | 0 | 4.190 | 4.190 | 4.200 | 4.180 | 4.190 | 14,700 | 61,590 | 4.1898 | 4.190 | 4.190 | 4.200 | 4.180 | 4.190 | 14,700 | 4.1898 | -0.24% |
| 2025-10-21 | 0 | 4.200 | 4.070 | 4.200 | - | - | 0 | 0 | - | 4.200 | 4.070 | 4.200 | - | - | 0 | - | -0.24% |
| 2025-10-20 | 0 | 4.210 | 4.200 | 4.210 | 3.910 | 4.500 | 150,600 | 622,407 | 4.1328 | 4.210 | 4.200 | 4.210 | 3.910 | 4.500 | 150,600 | 4.1328 | -6.65% |
| 2025-10-17 | 0 | 4.510 | 4.510 | 4.570 | 4.300 | 4.900 | 66,900 | 300,468 | 4.4913 | 4.510 | 4.510 | 4.570 | 4.300 | 4.900 | 66,900 | 4.4913 | -11.22% |
| 2025-10-16 | 0 | 5.080 | 4.950 | 5.080 | - | - | 0 | 0 | - | 5.080 | 4.950 | 5.080 | - | - | 0 | - | 0.00% |
| 2025-10-15 | 0 | 5.080 | 5.000 | 5.090 | 4.690 | 5.290 | 36,900 | 179,832 | 4.8735 | 5.080 | 5.000 | 5.090 | 4.690 | 5.290 | 36,900 | 4.8735 | 8.32% |
| 2025-10-14 | 0 | 4.690 | 4.690 | 4.700 | 4.690 | 4.700 | 15,300 | 71,862 | 4.6969 | 4.690 | 4.690 | 4.700 | 4.690 | 4.700 | 15,300 | 4.6969 | -0.21% |
| 2025-10-13 | 0 | 4.700 | 4.700 | 4.800 | 4.700 | 4.710 | 4,500 | 21,180 | 4.7067 | 4.700 | 4.700 | 4.800 | 4.700 | 4.710 | 4,500 | 4.7067 | -2.29% |
| 2025-10-10 | 0 | 4.810 | 4.800 | 4.830 | 4.680 | 4.810 | 10,500 | 49,734 | 4.7366 | 4.810 | 4.800 | 4.830 | 4.680 | 4.810 | 10,500 | 4.7366 | 2.78% |
| 2025-10-09 | 0 | 4.680 | 4.410 | 4.680 | 4.310 | 4.780 | 19,800 | 88,194 | 4.4542 | 4.680 | 4.410 | 4.680 | 4.310 | 4.780 | 19,800 | 4.4542 | 0.43% |
| 2025-10-08 | 0 | 4.660 | 4.660 | 4.960 | 4.300 | 4.800 | 43,200 | 197,874 | 4.5804 | 4.660 | 4.660 | 4.960 | 4.300 | 4.800 | 43,200 | 4.5804 | -6.80% |
| 2025-10-06 | 0 | 5.000 | 4.990 | 5.000 | 4.990 | 5.000 | 8,100 | 40,422 | 4.9904 | 5.000 | 4.990 | 5.000 | 4.990 | 5.000 | 8,100 | 4.9904 | -1.77% |
| 2025-10-03 | 0 | 5.090 | 4.850 | 5.090 | 5.090 | 5.100 | 3,900 | 19,884 | 5.0985 | 5.090 | 4.850 | 5.090 | 5.090 | 5.100 | 3,900 | 5.0985 | 5.17% |
| 2025-10-02 | 0 | 4.840 | 4.750 | 4.840 | 4.830 | 4.840 | 2,700 | 13,062 | 4.8378 | 4.840 | 4.750 | 4.840 | 4.830 | 4.840 | 2,700 | 4.8378 | 0.00% |
| 2025-09-30 | 0 | 4.840 | 4.840 | 4.990 | 4.790 | 4.810 | 15,600 | 74,886 | 4.8004 | 4.840 | 4.840 | 4.990 | 4.790 | 4.810 | 15,600 | 4.8004 | 0.83% |
| 2025-09-29 | 0 | 4.800 | 4.800 | 4.810 | 4.620 | 5.010 | 72,600 | 348,510 | 4.8004 | 4.800 | 4.800 | 4.810 | 4.620 | 5.010 | 72,600 | 4.8004 | -4.19% |
| 2025-09-26 | 0 | 5.010 | 5.010 | 5.100 | 5.010 | 5.160 | 15,700 | 79,946 | 5.0921 | 5.010 | 5.010 | 5.100 | 5.010 | 5.160 | 15,700 | 5.0921 | -2.91% |
| 2025-09-25 | 0 | 5.160 | 5.160 | 5.180 | 5.150 | 5.270 | 35,100 | 182,664 | 5.2041 | 5.160 | 5.160 | 5.180 | 5.150 | 5.270 | 35,100 | 5.2041 | -3.73% |
| 2025-09-24 | 0 | 5.360 | 5.250 | 5.370 | 5.340 | 5.370 | 2,400 | 12,858 | 5.3575 | 5.360 | 5.250 | 5.370 | 5.340 | 5.370 | 2,400 | 5.3575 | 0.19% |
| 2025-09-23 | 0 | 5.350 | 5.300 | 5.350 | - | - | 0 | 0 | - | 5.350 | 5.300 | 5.350 | - | - | 0 | - | 0.00% |
| 2025-09-22 | 0 | 5.350 | 5.330 | 5.370 | 5.350 | 5.380 | 6,900 | 36,969 | 5.3578 | 5.350 | 5.330 | 5.370 | 5.350 | 5.380 | 6,900 | 5.3578 | -0.56% |
| 2025-09-19 | 0 | 5.380 | 5.350 | 5.380 | 5.380 | 5.510 | 24,300 | 133,164 | 5.4800 | 5.380 | 5.350 | 5.380 | 5.380 | 5.510 | 24,300 | 5.4800 | -2.18% |
| 2025-09-18 | 0 | 5.500 | 5.490 | 5.600 | 5.350 | 5.500 | 42,600 | 230,598 | 5.4131 | 5.500 | 5.490 | 5.600 | 5.350 | 5.500 | 42,600 | 5.4131 | 1.29% |
| 2025-09-17 | 0 | 5.430 | 5.430 | 5.450 | 5.410 | 5.450 | 5,700 | 30,867 | 5.4153 | 5.430 | 5.430 | 5.450 | 5.410 | 5.450 | 5,700 | 5.4153 | -1.27% |
| 2025-09-16 | 0 | 5.500 | 5.500 | 5.520 | 5.300 | 5.520 | 31,500 | 171,522 | 5.4451 | 5.500 | 5.500 | 5.520 | 5.300 | 5.520 | 31,500 | 5.4451 | 4.17% |
| 2025-09-15 | 0 | 5.280 | 5.280 | 5.380 | 5.230 | 5.490 | 32,700 | 172,626 | 5.2791 | 5.280 | 5.280 | 5.380 | 5.230 | 5.490 | 32,700 | 5.2791 | -2.40% |
| 2025-09-12 | 0 | 5.410 | 5.420 | 5.500 | 5.350 | 5.550 | 42,600 | 229,710 | 5.3923 | 5.410 | 5.420 | 5.500 | 5.350 | 5.550 | 42,600 | 5.3923 | 0.00% |
| 2025-09-11 | 0 | 5.410 | 5.400 | 5.490 | 5.350 | 5.490 | 8,700 | 47,316 | 5.4386 | 5.410 | 5.400 | 5.490 | 5.350 | 5.490 | 8,700 | 5.4386 | -1.64% |
| 2025-09-10 | 0 | 5.500 | 5.460 | 5.500 | 5.400 | 5.510 | 21,900 | 120,276 | 5.4921 | 5.500 | 5.460 | 5.500 | 5.400 | 5.510 | 21,900 | 5.4921 | 1.66% |
| 2025-09-09 | 0 | 5.410 | 5.410 | 5.600 | - | - | 0 | 0 | - | 5.410 | 5.410 | 5.600 | - | - | 0 | - | 0.37% |
| 2025-09-08 | 0 | 5.390 | 5.390 | 5.400 | 5.390 | 5.400 | 11,700 | 63,153 | 5.3977 | 5.390 | 5.390 | 5.400 | 5.390 | 5.400 | 11,700 | 5.3977 | 0.00% |
| 2025-09-05 | 0 | 5.390 | 5.410 | 5.460 | 5.320 | 5.500 | 49,800 | 270,852 | 5.4388 | 5.390 | 5.410 | 5.460 | 5.320 | 5.500 | 49,800 | 5.4388 | -2.00% |
| 2025-09-04 | 0 | 5.500 | 5.500 | 5.510 | 5.500 | 5.520 | 56,400 | 310,338 | 5.5024 | 5.500 | 5.500 | 5.510 | 5.500 | 5.520 | 56,400 | 5.5024 | -0.36% |
| 2025-09-03 | 0 | 5.520 | 5.520 | 5.550 | 5.520 | 5.790 | 17,700 | 100,401 | 5.6724 | 5.520 | 5.520 | 5.550 | 5.520 | 5.790 | 17,700 | 5.6724 | -2.30% |
| 2025-09-02 | 0 | 5.650 | 5.570 | 5.780 | 5.400 | 5.820 | 48,600 | 268,791 | 5.5307 | 5.650 | 5.570 | 5.780 | 5.400 | 5.820 | 48,600 | 5.5307 | 2.91% |
| 2025-09-01 | 0 | 5.490 | 5.480 | 5.490 | 5.450 | 5.710 | 128,400 | 716,568 | 5.5807 | 5.490 | 5.480 | 5.490 | 5.450 | 5.710 | 128,400 | 5.5807 | -4.02% |
| 2025-08-29 | 0 | 5.720 | 5.720 | 5.810 | 5.710 | 5.820 | 34,800 | 201,855 | 5.8004 | 5.720 | 5.720 | 5.810 | 5.710 | 5.820 | 34,800 | 5.8004 | -1.38% |
| 2025-08-28 | 0 | 5.800 | 5.750 | 5.800 | 5.700 | 5.890 | 35,100 | 203,583 | 5.8001 | 5.800 | 5.750 | 5.800 | 5.700 | 5.890 | 35,100 | 5.8001 | -1.69% |
| 2025-08-27 | 0 | 5.900 | 5.860 | 5.910 | 5.900 | 5.910 | 29,100 | 171,699 | 5.9003 | 5.900 | 5.860 | 5.910 | 5.900 | 5.910 | 29,100 | 5.9003 | -0.34% |
| 2025-08-26 | 0 | 5.920 | 5.920 | 6.030 | 5.900 | 5.990 | 11,400 | 67,572 | 5.9274 | 5.920 | 5.920 | 6.030 | 5.900 | 5.990 | 11,400 | 5.9274 | -1.50% |
| 2025-08-25 | 0 | 6.010 | 6.010 | 6.050 | 6.010 | 6.220 | 76,800 | 472,089 | 6.1470 | 6.010 | 6.010 | 6.050 | 6.010 | 6.220 | 76,800 | 6.1470 | -2.91% |
| 2025-08-22 | 0 | 6.190 | 6.080 | 6.190 | 6.040 | 6.400 | 48,000 | 297,468 | 6.1973 | 6.190 | 6.080 | 6.190 | 6.040 | 6.400 | 48,000 | 6.1973 | -3.28% |
| 2025-08-21 | 0 | 6.400 | 6.310 | 6.400 | 6.200 | 6.400 | 29,400 | 185,469 | 6.3085 | 6.400 | 6.310 | 6.400 | 6.200 | 6.400 | 29,400 | 6.3085 | 0.63% |
| 2025-08-20 | 0 | 6.360 | 6.320 | 6.360 | 6.050 | 6.400 | 68,400 | 434,907 | 6.3583 | 6.360 | 6.320 | 6.360 | 6.050 | 6.400 | 68,400 | 6.3583 | 6.00% |
| 2025-08-19 | 0 | 6.000 | 5.920 | 6.160 | 5.820 | 6.000 | 100,500 | 593,616 | 5.9066 | 6.000 | 5.920 | 6.160 | 5.820 | 6.000 | 100,500 | 5.9066 | 3.09% |
| 2025-08-18 | 0 | 5.820 | 5.810 | 5.850 | 5.820 | 5.900 | 88,200 | 520,050 | 5.8963 | 5.820 | 5.810 | 5.850 | 5.820 | 5.900 | 88,200 | 5.8963 | -0.51% |
| 2025-08-15 | 0 | 5.850 | 5.810 | 5.850 | 5.860 | 5.960 | 23,400 | 137,691 | 5.8842 | 5.850 | 5.810 | 5.850 | 5.860 | 5.960 | 23,400 | 5.8842 | -1.85% |
| 2025-08-14 | 0 | 5.960 | 5.870 | 5.960 | 5.860 | 5.990 | 4,800 | 28,206 | 5.8763 | 5.960 | 5.870 | 5.960 | 5.860 | 5.990 | 4,800 | 5.8763 | 1.71% |
| 2025-08-13 | 0 | 5.860 | 5.860 | 6.050 | 5.860 | 6.140 | 22,500 | 132,888 | 5.9061 | 5.860 | 5.860 | 6.050 | 5.860 | 6.140 | 22,500 | 5.9061 | -0.17% |
| 2025-08-12 | 0 | 5.870 | 5.830 | 5.870 | 5.850 | 5.950 | 31,500 | 185,484 | 5.8884 | 5.870 | 5.830 | 5.870 | 5.850 | 5.950 | 31,500 | 5.8884 | -1.84% |
| 2025-08-11 | 0 | 5.980 | 5.980 | 6.200 | 5.980 | 5.980 | 3,600 | 21,528 | 5.9800 | 5.980 | 5.980 | 6.200 | 5.980 | 5.980 | 3,600 | 5.9800 | 0.00% |
| 2025-08-08 | 0 | 5.980 | 5.900 | 5.980 | 5.900 | 6.010 | 56,700 | 336,969 | 5.9430 | 5.980 | 5.900 | 5.980 | 5.900 | 6.010 | 56,700 | 5.9430 | 2.75% |
| 2025-08-07 | 0 | 5.820 | 5.820 | 5.920 | 5.820 | 5.900 | 17,700 | 103,569 | 5.8514 | 5.820 | 5.820 | 5.920 | 5.820 | 5.900 | 17,700 | 5.8514 | -0.34% |
| 2025-08-06 | 0 | 5.840 | 5.810 | 5.980 | 5.840 | 5.990 | 30,600 | 179,667 | 5.8715 | 5.840 | 5.810 | 5.980 | 5.840 | 5.990 | 30,600 | 5.8715 | -2.50% |
| 2025-08-05 | 0 | 5.990 | 5.910 | 5.990 | 5.900 | 5.990 | 23,400 | 139,845 | 5.9763 | 5.990 | 5.910 | 5.990 | 5.900 | 5.990 | 23,400 | 5.9763 | 0.00% |
| 2025-08-04 | 0 | 5.990 | 5.900 | 6.000 | 5.800 | 6.090 | 131,400 | 779,952 | 5.9357 | 5.990 | 5.900 | 6.000 | 5.800 | 6.090 | 131,400 | 5.9357 | -1.64% |
| 2025-08-01 | 0 | 6.090 | 6.080 | 6.090 | 6.080 | 6.230 | 33,600 | 206,202 | 6.1370 | 6.090 | 6.080 | 6.090 | 6.080 | 6.230 | 33,600 | 6.1370 | -2.25% |
| 2025-07-31 | 0 | 6.230 | 6.230 | 6.240 | 6.200 | 6.240 | 17,100 | 106,500 | 6.2281 | 6.230 | 6.230 | 6.240 | 6.200 | 6.240 | 17,100 | 6.2281 | 0.65% |
| 2025-07-30 | 0 | 6.190 | 6.190 | 6.400 | 6.180 | 6.310 | 33,600 | 209,763 | 6.2429 | 6.190 | 6.190 | 6.400 | 6.180 | 6.310 | 33,600 | 6.2429 | 1.31% |
| 2025-07-29 | 0 | 6.110 | 6.120 | 6.280 | 6.110 | 6.290 | 27,300 | 169,890 | 6.2231 | 6.110 | 6.120 | 6.280 | 6.110 | 6.290 | 27,300 | 6.2231 | -3.02% |
| 2025-07-28 | 0 | 6.300 | 6.230 | 6.300 | 6.080 | 6.300 | 33,300 | 206,688 | 6.2068 | 6.300 | 6.230 | 6.300 | 6.080 | 6.300 | 33,300 | 6.2068 | 0.00% |
| 2025-07-25 | 0 | 6.300 | 6.300 | 6.340 | 6.000 | 6.900 | 47,100 | 300,492 | 6.3799 | 6.300 | 6.300 | 6.340 | 6.000 | 6.900 | 47,100 | 6.3799 | -2.63% |
| 2025-07-24 | 0 | 6.470 | 6.380 | 6.470 | 6.300 | 6.650 | 56,700 | 364,269 | 6.4245 | 6.470 | 6.380 | 6.470 | 6.300 | 6.650 | 56,700 | 6.4245 | 1.89% |
| 2025-07-23 | 0 | 6.350 | 6.350 | 6.400 | 6.310 | 6.460 | 88,200 | 560,361 | 6.3533 | 6.350 | 6.350 | 6.400 | 6.310 | 6.460 | 88,200 | 6.3533 | -4.51% |
| 2025-07-22 | 0 | 6.650 | 6.360 | 6.650 | 6.500 | 6.710 | 26,400 | 174,618 | 6.6143 | 6.650 | 6.360 | 6.650 | 6.500 | 6.710 | 26,400 | 6.6143 | -0.89% |
| 2025-07-21 | 0 | 6.710 | 6.710 | 6.770 | 6.560 | 7.300 | 71,100 | 490,548 | 6.8994 | 6.710 | 6.710 | 6.770 | 6.560 | 7.300 | 71,100 | 6.8994 | 6.51% |
| 2025-07-18 | 0 | 6.300 | 6.220 | 6.450 | 6.290 | 6.670 | 234,600 | 1,523,367 | 6.4935 | 6.300 | 6.220 | 6.450 | 6.290 | 6.670 | 234,600 | 6.4935 | -7.22% |
| 2025-07-17 | 0 | 6.790 | 6.790 | 6.800 | 6.710 | 6.990 | 17,700 | 120,285 | 6.7958 | 6.790 | 6.790 | 6.800 | 6.710 | 6.990 | 17,700 | 6.7958 | -2.86% |
| 2025-07-16 | 0 | 6.990 | 6.880 | 7.000 | 6.660 | 7.290 | 60,000 | 417,702 | 6.9617 | 6.990 | 6.880 | 7.000 | 6.660 | 7.290 | 60,000 | 6.9617 | -4.12% |
| 2025-07-15 | 0 | 7.290 | 7.110 | 7.290 | 6.900 | 7.720 | 100,500 | 750,138 | 7.4641 | 7.290 | 7.110 | 7.290 | 6.900 | 7.720 | 100,500 | 7.4641 | -6.54% |
| 2025-07-14 | 0 | 7.800 | 7.800 | 7.880 | 7.690 | 7.810 | 17,100 | 132,576 | 7.7530 | 7.800 | 7.800 | 7.880 | 7.690 | 7.810 | 17,100 | 7.7530 | -0.76% |
| 2025-07-11 | 0 | 7.860 | 7.810 | 7.860 | 7.770 | 7.880 | 36,000 | 281,562 | 7.8212 | 7.860 | 7.810 | 7.860 | 7.770 | 7.880 | 36,000 | 7.8212 | -0.13% |
| 2025-07-10 | 0 | 7.870 | 7.800 | 7.870 | 7.780 | 8.370 | 57,300 | 461,196 | 8.0488 | 7.870 | 7.800 | 7.870 | 7.780 | 8.370 | 57,300 | 8.0488 | -1.01% |
| 2025-07-09 | 0 | 7.950 | 7.960 | 8.010 | 7.630 | 8.200 | 74,400 | 588,300 | 7.9073 | 7.950 | 7.960 | 8.010 | 7.630 | 8.200 | 74,400 | 7.9073 | -2.45% |
| 2025-07-08 | 0 | 8.150 | 8.060 | 8.160 | 7.700 | 9.390 | 182,400 | 1,600,602 | 8.7752 | 8.150 | 8.060 | 8.160 | 7.700 | 9.390 | 182,400 | 8.7752 | -13.21% |
| 2025-07-07 | 0 | 9.390 | 9.060 | 9.390 | 7.400 | 9.590 | 557,400 | 4,775,841 | 8.5681 | 9.390 | 9.060 | 9.390 | 7.400 | 9.590 | 557,400 | 8.5681 | 31.33% |
| 2025-07-04 | 0 | 7.150 | 7.080 | 7.150 | 6.190 | 7.200 | 252,000 | 1,708,464 | 6.7796 | 7.150 | 7.080 | 7.150 | 6.190 | 7.200 | 252,000 | 6.7796 | 15.51% |
| 2025-07-03 | 0 | 6.190 | 6.110 | 6.190 | 5.910 | 6.500 | 52,500 | 325,692 | 6.2037 | 6.190 | 6.110 | 6.190 | 5.910 | 6.500 | 52,500 | 6.2037 | 3.00% |
| 2025-07-02 | 0 | 6.010 | 6.000 | 6.100 | 5.900 | 6.100 | 56,100 | 335,589 | 5.9820 | 6.010 | 6.000 | 6.100 | 5.900 | 6.100 | 56,100 | 5.9820 | 0.84% |
| 2025-06-30 | 0 | 5.960 | 5.960 | 6.100 | 5.960 | 6.160 | 46,500 | 280,002 | 6.0215 | 5.960 | 5.960 | 6.100 | 5.960 | 6.160 | 46,500 | 6.0215 | -1.16% |
| 2025-06-27 | 0 | 6.030 | 6.010 | 6.040 | 5.700 | 6.050 | 53,100 | 307,488 | 5.7907 | 6.030 | 6.010 | 6.040 | 5.700 | 6.050 | 53,100 | 5.7907 | 2.73% |
| 2025-06-26 | 0 | 5.870 | 5.870 | 5.920 | 5.700 | 6.160 | 54,600 | 319,629 | 5.8540 | 5.870 | 5.870 | 5.920 | 5.700 | 6.160 | 54,600 | 5.8540 | -4.40% |
| 2025-06-25 | 0 | 6.140 | 6.100 | 6.140 | 5.900 | 7.300 | 376,500 | 2,355,243 | 6.2556 | 6.140 | 6.100 | 6.140 | 5.900 | 7.300 | 376,500 | 6.2556 | -6.97% |
| 2025-06-24 | 0 | 6.600 | 6.600 | 6.800 | 5.550 | 7.320 | 371,700 | 2,402,640 | 6.4639 | 6.600 | 6.600 | 6.800 | 5.550 | 7.320 | 371,700 | 6.4639 | 8.37% |
| 2025-06-23 | 0 | 6.090 | 6.080 | 6.100 | 5.460 | 9.900 | 1,395,600 | 8,901,378 | 6.3782 | 6.090 | 6.080 | 6.100 | 5.460 | 9.900 | 1,395,600 | 6.3782 | -35.89% |
| 2025-06-20 | 0 | 9.500 | 9.450 | 9.500 | 9.000 | 18.50 | 1,111,500 | 11,317,923 | 10.183 | 9.500 | 9.450 | 9.500 | 9.000 | 18.50 | 1,111,500 | 10.183 | -51.08% |
| 2025-06-19 | 0 | 19.42 | 18.60 | 20.25 | 18.40 | 21.15 | 177,000 | 3,485,184 | 19.690 | 19.42 | 18.60 | 20.25 | 18.40 | 21.15 | 177,000 | 19.690 | -2.90% |
| 2025-06-18 | 0 | 20.00 | 19.76 | 20.00 | 19.80 | 23.95 | 78,000 | 1,632,210 | 20.926 | 20.00 | 19.76 | 20.00 | 19.80 | 23.95 | 78,000 | 20.926 | -9.50% |
| 2025-06-17 | 0 | 22.10 | 22.05 | 22.10 | 22.05 | 26.70 | 96,000 | 2,235,765 | 23.289 | 22.10 | 22.05 | 22.10 | 22.05 | 26.70 | 96,000 | 23.289 | -7.92% |
| 2025-06-16 | 0 | 24.00 | 23.40 | 25.00 | 22.05 | 27.00 | 156,300 | 3,729,465 | 23.861 | 24.00 | 23.40 | 25.00 | 22.05 | 27.00 | 156,300 | 23.861 | -12.73% |
| 2025-06-13 | 0 | 27.50 | 26.80 | 27.50 | 22.90 | 27.50 | 48,600 | 1,217,685 | 25.055 | 27.50 | 26.80 | 27.50 | 22.90 | 27.50 | 48,600 | 25.055 | 5.36% |
| 2025-06-12 | 0 | 26.10 | 26.10 | 26.45 | 26.00 | 26.50 | 900 | 23,685 | 26.317 | 26.10 | 26.10 | 26.45 | 26.00 | 26.50 | 900 | 26.317 | -2.61% |
| 2025-06-11 | 0 | 26.80 | 26.80 | 28.50 | 26.75 | 28.50 | 5,400 | 148,185 | 27.442 | 26.80 | 26.80 | 28.50 | 26.75 | 28.50 | 5,400 | 27.442 | 0.19% |
| 2025-06-10 | 0 | 26.75 | 26.75 | 28.00 | 26.70 | 26.80 | 3,000 | 80,370 | 26.790 | 26.75 | 26.75 | 28.00 | 26.70 | 26.80 | 3,000 | 26.790 | -0.19% |
| 2025-06-09 | 0 | 26.80 | 26.60 | 28.50 | 26.80 | 28.50 | 9,000 | 243,675 | 27.075 | 26.80 | 26.60 | 28.50 | 26.80 | 28.50 | 9,000 | 27.075 | -8.84% |
| 2025-06-06 | 0 | 29.40 | 29.40 | - | 26.80 | 29.75 | 160,500 | 4,501,590 | 28.047 | 29.40 | 29.40 | - | 26.80 | 29.75 | 160,500 | 28.047 | 9.50% |
| 2025-06-05 | 0 | 26.85 | 26.85 | 27.00 | 26.85 | 28.05 | 8,400 | 229,635 | 27.338 | 26.85 | 26.85 | 27.00 | 26.85 | 28.05 | 8,400 | 27.338 | -4.11% |
| 2025-06-04 | 0 | 28.00 | 26.00 | 28.00 | 27.90 | 29.00 | 3,300 | 93,075 | 28.205 | 28.00 | 26.00 | 28.00 | 27.90 | 29.00 | 3,300 | 28.205 | 0.18% |
| 2025-06-03 | 0 | 27.95 | 23.35 | 27.95 | - | - | 0 | 0 | - | 27.95 | 23.35 | 27.95 | - | - | 0 | - | 0.00% |
| 2025-06-02 | 0 | 27.95 | 23.65 | 28.00 | 27.50 | 28.00 | 4,800 | 132,120 | 27.525 | 27.95 | 23.65 | 28.00 | 27.50 | 28.00 | 4,800 | 27.525 | -3.62% |
| 2025-05-30 | 0 | 29.00 | 24.60 | 29.00 | 27.00 | 29.00 | 900 | 25,335 | 28.150 | 29.00 | 24.60 | 29.00 | 27.00 | 29.00 | 900 | 28.150 | 7.41% |
| 2025-05-29 | 0 | 27.00 | 24.60 | 27.00 | 27.10 | 27.50 | 900 | 24,630 | 27.367 | 27.00 | 24.60 | 27.00 | 27.10 | 27.50 | 900 | 27.367 | -3.57% |
| 2025-05-28 | 0 | 28.00 | - | 29.00 | 28.00 | 28.00 | 600 | 16,800 | 28.000 | 28.00 | - | 29.00 | 28.00 | 28.00 | 600 | 28.000 | 0.00% |
| 2025-05-27 | 0 | 28.00 | - | 28.00 | 28.00 | 28.00 | 56,100 | 1,568,115 | 27.952 | 28.00 | - | 28.00 | 28.00 | 28.00 | 56,100 | 27.952 | -0.18% |
| 2025-05-26 | 0 | 28.05 | - | 28.90 | - | - | 0 | 0 | - | 28.05 | - | 28.90 | - | - | 0 | - | 0.00% |
| 2025-05-23 | 0 | 28.05 | - | 28.80 | 27.95 | 30.00 | 197,400 | 5,553,690 | 28.134 | 28.05 | - | 28.80 | 27.95 | 30.00 | 197,400 | 28.134 | 0.18% |
| 2025-05-22 | 0 | 28.00 | 27.05 | 28.85 | 28.00 | 28.00 | 1,500 | 42,000 | 28.000 | 28.00 | 27.05 | 28.85 | 28.00 | 28.00 | 1,500 | 28.000 | 0.00% |
| 2025-05-21 | 0 | 28.00 | 23.90 | 28.00 | - | - | 0 | 0 | - | 28.00 | 23.90 | 28.00 | - | - | 0 | - | 0.00% |
| 2025-05-20 | 0 | 28.00 | 23.75 | 28.00 | - | - | 0 | 0 | - | 28.00 | 23.75 | 28.00 | - | - | 0 | - | -1.75% |
| 2025-05-19 | 0 | 28.50 | 25.35 | 28.50 | 24.25 | 29.00 | 9,900 | 274,200 | 27.697 | 28.50 | 25.35 | 28.50 | 24.25 | 29.00 | 9,900 | 27.697 | -1.72% |
| 2025-05-16 | 0 | 29.00 | - | 29.00 | 28.00 | 29.00 | 600 | 17,100 | 28.500 | 29.00 | - | 29.00 | 28.00 | 29.00 | 600 | 28.500 | 7.41% |
| 2025-05-15 | 0 | 27.00 | - | - | - | - | 0 | 0 | - | 27.00 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-14 | 0 | 27.00 | - | 27.00 | 27.00 | 27.50 | 600 | 16,350 | 27.250 | 27.00 | - | 27.00 | 27.00 | 27.50 | 600 | 27.250 | 0.75% |
| 2025-05-13 | 0 | 26.80 | 25.80 | 26.80 | - | - | 0 | 0 | - | 26.80 | 25.80 | 26.80 | - | - | 0 | - | -0.74% |
| 2025-05-12 | 0 | 27.00 | - | 27.00 | 27.00 | 27.00 | 2,100 | 56,700 | 27.000 | 27.00 | - | 27.00 | 27.00 | 27.00 | 2,100 | 27.000 | -4.76% |
| 2025-05-09 | 0 | 28.35 | 28.00 | 28.35 | 26.00 | 29.00 | 1,800 | 48,975 | 27.208 | 28.35 | 28.00 | 28.35 | 26.00 | 29.00 | 1,800 | 27.208 | 9.04% |
| 2025-05-08 | 0 | 26.00 | 23.00 | 26.95 | 24.80 | 26.00 | 72,000 | 1,870,800 | 25.983 | 26.00 | 23.00 | 26.95 | 24.80 | 26.00 | 72,000 | 25.983 | 8.56% |
| 2025-05-07 | 0 | 23.95 | - | - | 23.95 | 23.95 | 300 | 7,185 | 23.950 | 23.95 | - | - | 23.95 | 23.95 | 300 | 23.950 | 0.00% |
| 2025-05-06 | 0 | 23.95 | 22.00 | 24.00 | 23.95 | 24.00 | 1,200 | 28,755 | 23.963 | 23.95 | 22.00 | 24.00 | 23.95 | 24.00 | 1,200 | 23.963 | -0.21% |
| 2025-05-02 | 0 | 24.00 | 24.00 | 25.30 | - | - | 0 | 0 | - | 24.00 | 24.00 | 25.30 | - | - | 0 | - | 0.00% |
| 2025-04-30 | 0 | 24.00 | 24.00 | 24.90 | 24.00 | 25.00 | 2,700 | 66,600 | 24.667 | 24.00 | 24.00 | 24.90 | 24.00 | 25.00 | 2,700 | 24.667 | -3.61% |
| 2025-04-29 | 0 | 24.90 | 24.85 | 25.90 | 24.90 | 25.00 | 2,100 | 52,440 | 24.971 | 24.90 | 24.85 | 25.90 | 24.90 | 25.00 | 2,100 | 24.971 | -1.97% |
| 2025-04-28 | 0 | 25.40 | 25.40 | 26.35 | 23.30 | 27.00 | 6,600 | 165,270 | 25.041 | 25.40 | 25.40 | 26.35 | 23.30 | 27.00 | 6,600 | 25.041 | 9.25% |
| 2025-04-25 | 0 | 23.25 | 23.25 | 24.40 | 22.55 | 29.70 | 80,400 | 2,183,175 | 27.154 | 23.25 | 23.25 | 24.40 | 22.55 | 29.70 | 80,400 | 27.154 | -10.40% |
| 2025-04-24 | 0 | 25.95 | - | 25.95 | - | - | 0 | 0 | - | 25.95 | - | 25.95 | - | - | 0 | - | 0.00% |
| 2025-04-23 | 0 | 25.95 | 25.95 | 26.70 | 25.95 | 26.85 | 3,300 | 87,525 | 26.523 | 25.95 | 25.95 | 26.70 | 25.95 | 26.85 | 3,300 | 26.523 | -3.35% |
| 2025-04-22 | 0 | 26.85 | - | 26.90 | 26.85 | 27.00 | 20,100 | 540,660 | 26.899 | 26.85 | - | 26.90 | 26.85 | 27.00 | 20,100 | 26.899 | -0.19% |
| 2025-04-17 | 0 | 26.90 | - | 26.90 | 26.90 | 26.90 | 2,100 | 56,490 | 26.900 | 26.90 | - | 26.90 | 26.90 | 26.90 | 2,100 | 26.900 | 0.00% |
| 2025-04-16 | 0 | 26.90 | 23.10 | 26.90 | 24.00 | 29.00 | 260,400 | 7,250,940 | 27.845 | 26.90 | 23.10 | 26.90 | 24.00 | 29.00 | 260,400 | 27.845 | 4.26% |
| 2025-04-15 | 0 | 25.80 | 25.80 | 26.00 | 25.80 | 25.80 | 600 | 15,480 | 25.800 | 25.80 | 25.80 | 26.00 | 25.80 | 25.80 | 600 | 25.800 | 1.18% |
| 2025-04-14 | 0 | 25.50 | 25.50 | 26.00 | 25.50 | 25.50 | 600 | 15,300 | 25.500 | 25.50 | 25.50 | 26.00 | 25.50 | 25.50 | 600 | 25.500 | 0.00% |
| 2025-04-11 | 0 | 25.50 | - | - | - | - | 0 | 0 | - | 25.50 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-10 | 0 | 25.50 | - | 27.80 | 25.50 | 29.00 | 127,800 | 3,672,765 | 28.738 | 25.50 | - | 27.80 | 25.50 | 29.00 | 127,800 | 28.738 | -0.58% |
| 2025-04-09 | 0 | 25.65 | 25.95 | 26.00 | 25.65 | 25.65 | 1,500 | 38,475 | 25.650 | 25.65 | 25.95 | 26.00 | 25.65 | 25.65 | 1,500 | 25.650 | 0.39% |
| 2025-04-08 | 0 | 25.55 | - | 26.85 | 25.55 | 26.05 | 119,400 | 3,104,025 | 25.997 | 25.55 | - | 26.85 | 25.55 | 26.05 | 119,400 | 25.997 | 1.79% |
| 2025-04-07 | 0 | 25.10 | 25.05 | 26.95 | 25.10 | 26.95 | 23,400 | 599,655 | 25.626 | 25.10 | 25.05 | 26.95 | 25.10 | 26.95 | 23,400 | 25.626 | -7.04% |
| 2025-04-03 | 0 | 27.00 | 25.90 | 27.00 | 28.60 | 28.70 | 2,100 | 60,270 | 28.700 | 27.00 | 25.90 | 27.00 | 28.60 | 28.70 | 2,100 | 28.700 | -6.74% |
| 2025-04-02 | 0 | 28.95 | 25.65 | 28.95 | 25.60 | 30.00 | 1,500 | 39,735 | 26.490 | 28.95 | 25.65 | 28.95 | 25.60 | 30.00 | 1,500 | 26.490 | 13.31% |
| 2025-04-01 | 0 | 25.55 | 25.55 | 26.00 | 25.55 | 26.90 | 7,200 | 189,360 | 26.300 | 25.55 | 25.55 | 26.00 | 25.55 | 26.90 | 7,200 | 26.300 | -5.37% |
| 2025-03-31 | 0 | 27.00 | 26.10 | 26.50 | 25.00 | 31.00 | 357,300 | 10,797,660 | 30.220 | 27.00 | 26.10 | 26.50 | 25.00 | 31.00 | 357,300 | 30.220 | 11.11% |
| 2025-03-28 | 0 | 24.30 | 24.30 | - | 24.25 | 24.25 | 300 | 7,275 | 24.250 | 24.30 | 24.30 | - | 24.25 | 24.25 | 300 | 24.250 | 0.21% |
| 2025-03-27 | 0 | 24.25 | 24.25 | - | 24.20 | 24.20 | 900 | 21,780 | 24.200 | 24.25 | 24.25 | - | 24.20 | 24.20 | 900 | 24.200 | 0.21% |
| 2025-03-26 | 0 | 24.20 | - | - | - | - | 0 | 0 | - | 24.20 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-25 | 0 | 24.20 | 23.15 | 24.25 | - | - | 0 | 0 | - | 24.20 | 23.15 | 24.25 | - | - | 0 | - | 0.00% |
| 2025-03-24 | 0 | 24.20 | 23.80 | 24.20 | 23.80 | 26.30 | 30,300 | 785,355 | 25.919 | 24.20 | 23.80 | 24.20 | 23.80 | 26.30 | 30,300 | 25.919 | -7.63% |
| 2025-03-21 | 0 | 26.20 | 26.20 | 26.50 | 23.00 | 28.00 | 187,500 | 5,119,995 | 27.307 | 26.20 | 26.20 | 26.50 | 23.00 | 28.00 | 187,500 | 27.307 | 26.88% |
| 2025-03-20 | 0 | 20.65 | 20.65 | - | - | - | 0 | 0 | - | 20.65 | 20.65 | - | - | - | 0 | - | 0.49% |
| 2025-03-19 | 0 | 20.55 | 20.50 | 20.60 | 20.55 | 20.60 | 3,900 | 80,310 | 20.592 | 20.55 | 20.50 | 20.60 | 20.55 | 20.60 | 3,900 | 20.592 | 0.49% |
| 2025-03-18 | 0 | 20.45 | 20.45 | - | - | - | 0 | 0 | - | 20.45 | 20.45 | - | - | - | 0 | - | 0.25% |
| 2025-03-17 | 0 | 20.40 | 20.35 | 20.80 | 20.40 | 22.15 | 24,900 | 526,560 | 21.147 | 20.40 | 20.35 | 20.80 | 20.40 | 22.15 | 24,900 | 21.147 | 1.49% |
| 2025-03-14 | 0 | 20.10 | 20.10 | 20.60 | 19.88 | 20.95 | 107,100 | 2,152,281 | 20.096 | 20.10 | 20.10 | 20.60 | 19.88 | 20.95 | 107,100 | 20.096 | 0.25% |
| 2025-03-13 | 0 | 20.05 | 20.05 | - | 19.80 | 20.10 | 1,800 | 35,985 | 19.992 | 20.05 | 20.05 | - | 19.80 | 20.10 | 1,800 | 19.992 | 0.25% |
| 2025-03-12 | 0 | 20.00 | 20.00 | 21.00 | 20.00 | 20.50 | 1,800 | 36,180 | 20.100 | 20.00 | 20.00 | 21.00 | 20.00 | 20.50 | 1,800 | 20.100 | -4.76% |
| 2025-03-11 | 0 | 21.00 | 21.00 | 22.05 | 19.14 | 21.00 | 93,900 | 1,954,989 | 20.820 | 21.00 | 21.00 | 22.05 | 19.14 | 21.00 | 93,900 | 20.820 | 0.24% |
| 2025-03-10 | 0 | 20.95 | 20.90 | 22.70 | 20.00 | 24.00 | 7,500 | 153,360 | 20.448 | 20.95 | 20.90 | 22.70 | 20.00 | 24.00 | 7,500 | 20.448 | -4.77% |
| 2025-03-07 | 0 | 22.00 | 22.00 | 23.20 | 22.00 | 28.95 | 120,900 | 3,301,515 | 27.308 | 22.00 | 22.00 | 23.20 | 22.00 | 28.95 | 120,900 | 27.308 | -11.47% |
| 2025-03-06 | 0 | 24.85 | - | 24.85 | - | - | 0 | 0 | - | 24.85 | - | 24.85 | - | - | 0 | - | 0.00% |
| 2025-03-05 | 0 | 24.85 | 24.05 | - | - | - | 0 | 0 | - | 24.85 | 24.05 | - | - | - | 0 | - | 0.00% |
| 2025-03-04 | 0 | 24.85 | 24.10 | 27.00 | 24.15 | 25.05 | 1,500 | 37,125 | 24.750 | 24.85 | 24.10 | 27.00 | 24.15 | 25.05 | 1,500 | 24.750 | -10.93% |
| 2025-03-03 | 0 | 27.90 | 27.90 | - | 27.90 | 27.90 | 1,500 | 41,850 | 27.900 | 27.90 | 27.90 | - | 27.90 | 27.90 | 1,500 | 27.900 | 0.00% |
| 2025-02-28 | 0 | 27.90 | - | 29.00 | 27.80 | 27.90 | 15,900 | 442,560 | 27.834 | 27.90 | - | 29.00 | 27.80 | 27.90 | 15,900 | 27.834 | 0.00% |
| 2025-02-27 | 0 | 27.90 | - | 27.90 | 27.90 | 28.00 | 1,200 | 33,570 | 27.975 | 27.90 | - | 27.90 | 27.90 | 28.00 | 1,200 | 27.975 | 0.00% |
| 2025-02-26 | 0 | 27.90 | - | 27.90 | 28.00 | 28.00 | 3,900 | 109,200 | 28.000 | 27.90 | - | 27.90 | 28.00 | 28.00 | 3,900 | 28.000 | -0.36% |
| 2025-02-25 | 0 | 28.00 | 26.00 | 28.00 | 20.95 | 29.50 | 126,900 | 3,511,665 | 27.673 | 28.00 | 26.00 | 28.00 | 20.95 | 29.50 | 126,900 | 27.673 | 31.76% |
| 2025-02-24 | 0 | 21.25 | 10.88 | 21.25 | - | - | 0 | 0 | - | 21.25 | 10.88 | 21.25 | - | - | 0 | - | -1.39% |
| 2025-02-21 | 0 | 21.55 | - | 21.55 | - | - | 0 | 0 | - | 21.55 | - | 21.55 | - | - | 0 | - | 0.00% |
| 2025-02-20 | 0 | 21.55 | - | 21.55 | 21.65 | 21.80 | 1,200 | 26,025 | 21.688 | 21.55 | - | 21.55 | 21.65 | 21.80 | 1,200 | 21.688 | -1.82% |
| 2025-02-19 | 0 | 21.95 | 14.24 | 21.95 | - | - | 0 | 0 | - | 21.95 | 14.24 | 21.95 | - | - | 0 | - | 0.00% |
| 2025-02-18 | 0 | 21.95 | 20.00 | 21.95 | 19.98 | 22.00 | 22,500 | 450,675 | 20.030 | 21.95 | 20.00 | 21.95 | 19.98 | 22.00 | 22,500 | 20.030 | 4.77% |
| 2025-02-17 | 0 | 20.95 | 20.05 | 21.00 | 20.95 | 21.00 | 3,600 | 75,570 | 20.992 | 20.95 | 20.05 | 21.00 | 20.95 | 21.00 | 3,600 | 20.992 | -0.24% |
| 2025-02-14 | 0 | 21.00 | 21.00 | 22.60 | 21.00 | 22.05 | 10,500 | 228,945 | 21.804 | 21.00 | 21.00 | 22.60 | 21.00 | 22.05 | 10,500 | 21.804 | -4.76% |
| 2025-02-13 | 0 | 22.05 | - | 22.85 | 22.00 | 22.05 | 3,900 | 85,890 | 22.023 | 22.05 | - | 22.85 | 22.00 | 22.05 | 3,900 | 22.023 | -4.13% |
| 2025-02-12 | 0 | 23.00 | 22.00 | 23.00 | 22.00 | 23.50 | 900 | 20,250 | 22.500 | 23.00 | 22.00 | 23.00 | 22.00 | 23.50 | 900 | 22.500 | 0.00% |
| 2025-02-11 | 0 | 23.00 | - | 23.00 | 23.00 | 23.00 | 300 | 6,900 | 23.000 | 23.00 | - | 23.00 | 23.00 | 23.00 | 300 | 23.000 | -0.22% |
| 2025-02-10 | 0 | 23.05 | 22.00 | 24.00 | 23.00 | 23.05 | 4,800 | 110,610 | 23.044 | 23.05 | 22.00 | 24.00 | 23.00 | 23.05 | 4,800 | 23.044 | 0.00% |
| 2025-02-07 | 0 | 23.05 | 22.00 | - | - | - | 0 | 0 | - | 23.05 | 22.00 | - | - | - | 0 | - | 0.00% |
| 2025-02-06 | 0 | 23.05 | - | 24.00 | - | - | 0 | 0 | - | 23.05 | - | 24.00 | - | - | 0 | - | 0.00% |
| 2025-02-05 | 0 | 23.05 | 23.05 | 26.85 | 23.00 | 23.05 | 1,200 | 27,630 | 23.025 | 23.05 | 23.05 | 26.85 | 23.00 | 23.05 | 1,200 | 23.025 | -3.96% |
| 2025-02-04 | 0 | 24.00 | 22.80 | - | - | - | 300 | 6,900 | 23.000 | 24.00 | 22.80 | - | - | - | 300 | 23.000 | 0.00% |
| 2025-02-03 | 0 | 24.00 | - | 26.35 | 24.00 | 24.00 | 2,400 | 57,600 | 24.000 | 24.00 | - | 26.35 | 24.00 | 24.00 | 2,400 | 24.000 | -1.03% |
| 2025-01-28 | 0 | 24.25 | 24.25 | 26.35 | 24.05 | 24.25 | 1,200 | 28,980 | 24.150 | 24.25 | 24.25 | 26.35 | 24.05 | 24.25 | 1,200 | 24.150 | -6.37% |
| 2025-01-27 | 0 | 25.90 | 24.10 | 26.00 | 25.90 | 25.90 | 2,700 | 69,930 | 25.900 | 25.90 | 24.10 | 26.00 | 25.90 | 25.90 | 2,700 | 25.900 | -3.90% |
| 2025-01-24 | 0 | 26.95 | - | 26.95 | - | - | 0 | 0 | - | 26.95 | - | 26.95 | - | - | 0 | - | -0.19% |
| 2025-01-23 | 0 | 27.00 | - | 27.00 | 26.90 | 27.00 | 64,200 | 1,727,040 | 26.901 | 27.00 | - | 27.00 | 26.90 | 27.00 | 64,200 | 26.901 | 0.00% |
| 2025-01-22 | 0 | 27.00 | 27.00 | 31.00 | 22.15 | 31.00 | 109,800 | 3,160,875 | 28.788 | 27.00 | 27.00 | 31.00 | 22.15 | 31.00 | 109,800 | 28.788 | 0.00% |
| 2025-01-21 | 0 | 27.00 | 20.00 | 27.00 | 20.00 | 28.00 | 66,900 | 1,501,110 | 22.438 | 27.00 | 20.00 | 27.00 | 20.00 | 28.00 | 66,900 | 22.438 | 8.00% |
| 2025-01-20 | 0 | 25.00 | 24.50 | - | 25.00 | 26.00 | 57,000 | 1,481,400 | 25.990 | 25.00 | 24.50 | - | 25.00 | 26.00 | 57,000 | 25.989 | -3.85% |
| 2025-01-17 | 0 | 26.00 | 25.50 | - | 26.00 | 26.00 | 900 | 23,400 | 26.000 | 26.00 | 25.50 | - | 26.00 | 26.00 | 900 | 26.000 | 0.00% |
| 2025-01-16 | 0 | 26.00 | 26.00 | 29.00 | 26.00 | 29.00 | 59,700 | 1,720,320 | 28.816 | 26.00 | 26.00 | 29.00 | 26.00 | 29.00 | 59,700 | 28.816 | -7.14% |
| 2025-01-15 | 0 | 28.00 | 28.00 | - | 23.00 | 28.00 | 28,200 | 726,870 | 25.776 | 28.00 | 28.00 | - | 23.00 | 28.00 | 28,200 | 25.776 | 7.69% |
| 2025-01-14 | 0 | 26.00 | - | - | 24.00 | 26.90 | 117,000 | 3,097,710 | 26.476 | 26.00 | - | - | 24.00 | 26.90 | 117,000 | 26.476 | 7.88% |
| 2025-01-13 | 0 | 24.10 | - | 25.60 | 24.05 | 26.00 | 5,700 | 145,290 | 25.490 | 24.10 | - | 25.60 | 24.05 | 26.00 | 5,700 | 25.489 | -3.41% |
| 2025-01-10 | 0 | 24.95 | - | 23.75 | 24.00 | 29.00 | 30,900 | 854,115 | 27.641 | 24.95 | - | 23.75 | 24.00 | 29.00 | 30,900 | 27.641 | -4.04% |
| 2025-01-09 | 0 | 26.00 | - | 26.00 | - | - | 0 | 0 | - | 26.00 | - | 26.00 | - | - | 0 | - | 0.00% |
| 2025-01-08 | 0 | 26.00 | - | - | 26.00 | 26.00 | 7,500 | 195,000 | 26.000 | 26.00 | - | - | 26.00 | 26.00 | 7,500 | 26.000 | 0.00% |
| 2025-01-07 | 0 | 26.00 | - | - | - | - | 0 | 0 | - | 26.00 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-06 | 0 | 26.00 | - | - | - | - | 0 | 0 | - | 26.00 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-03 | 0 | 26.00 | 25.00 | 26.40 | 26.00 | 26.95 | 5,100 | 133,305 | 26.138 | 26.00 | 25.00 | 26.40 | 26.00 | 26.95 | 5,100 | 26.138 | -6.98% |
| 2025-01-02 | 0 | 27.95 | 26.50 | 26.60 | 25.00 | 31.00 | 54,600 | 1,437,495 | 26.328 | 27.95 | 26.50 | 26.60 | 25.00 | 31.00 | 54,600 | 26.328 | 1.45% |
| 2024-12-31 | 0 | 27.55 | - | 27.55 | 27.00 | 30.00 | 21,000 | 571,020 | 27.191 | 27.55 | - | 27.55 | 27.00 | 30.00 | 21,000 | 27.191 | -8.17% |
| 2024-12-30 | 0 | 30.00 | - | 30.00 | 30.40 | 32.00 | 79,200 | 2,523,720 | 31.865 | 30.00 | - | 30.00 | 30.40 | 32.00 | 79,200 | 31.865 | -7.69% |
| 2024-12-27 | 0 | 32.50 | - | 32.50 | - | - | 0 | 0 | - | 32.50 | - | 32.50 | - | - | 0 | - | -1.52% |
| 2024-12-24 | 0 | 33.00 | - | 33.00 | 33.00 | 33.00 | 121,200 | 3,999,600 | 33.000 | 33.00 | - | 33.00 | 33.00 | 33.00 | 121,200 | 33.000 | 0.00% |
| 2024-12-23 | 0 | 33.00 | - | 33.00 | 32.80 | 33.00 | 32,400 | 1,063,020 | 32.809 | 33.00 | - | 33.00 | 32.80 | 33.00 | 32,400 | 32.809 | 0.00% |
| 2024-12-20 | 0 | 33.00 | - | 33.00 | 30.60 | 33.00 | 45,600 | 1,458,675 | 31.989 | 33.00 | - | 33.00 | 30.60 | 33.00 | 45,600 | 31.988 | 7.67% |
| 2024-12-19 | 0 | 30.65 | - | 30.65 | 30.95 | 30.95 | 391,500 | 12,116,925 | 30.950 | 30.65 | - | 30.65 | 30.95 | 30.95 | 391,500 | 30.950 | -1.13% |
| 2024-12-18 | 0 | 31.00 | - | 31.00 | 32.00 | 32.05 | 900 | 28,830 | 32.033 | 31.00 | - | 31.00 | 32.00 | 32.05 | 900 | 32.033 | 6.53% |
| 2024-12-17 | 0 | 29.10 | - | 29.30 | 29.10 | 29.10 | 2,400 | 69,840 | 29.100 | 29.10 | - | 29.30 | 29.10 | 29.10 | 2,400 | 29.100 | -1.19% |
| 2024-12-16 | 0 | 29.45 | - | 29.45 | 29.45 | 29.45 | 600 | 17,670 | 29.450 | 29.45 | - | 29.45 | 29.45 | 29.45 | 600 | 29.450 | -0.51% |
| 2024-12-13 | 0 | 29.60 | - | 29.70 | 29.60 | 29.60 | 9,000 | 266,400 | 29.600 | 29.60 | - | 29.70 | 29.60 | 29.60 | 9,000 | 29.600 | -0.34% |
| 2024-12-12 | 0 | 29.70 | - | 29.70 | 29.70 | 29.70 | 2,700 | 80,190 | 29.700 | 29.70 | - | 29.70 | 29.70 | 29.70 | 2,700 | 29.700 | -0.67% |
| 2024-12-11 | 0 | 29.90 | - | 32.00 | 29.90 | 29.90 | 2,700 | 80,760 | 29.911 | 29.90 | - | 32.00 | 29.90 | 29.90 | 2,700 | 29.911 | 0.00% |
| 2024-12-10 | 0 | 29.90 | - | - | 29.90 | 29.90 | 6,300 | 188,370 | 29.900 | 29.90 | - | - | 29.90 | 29.90 | 6,300 | 29.900 | 0.00% |
| 2024-12-09 | 0 | 29.90 | - | 32.00 | 28.45 | 32.80 | 21,000 | 631,440 | 30.069 | 29.90 | - | 32.00 | 28.45 | 32.80 | 21,000 | 30.069 | 0.34% |
| 2024-12-06 | 0 | 29.80 | 28.00 | 31.50 | 28.00 | 32.10 | 19,200 | 558,030 | 29.064 | 29.80 | 28.00 | 31.50 | 28.00 | 32.10 | 19,200 | 29.064 | -4.18% |
| 2024-12-05 | 0 | 31.10 | 29.00 | - | 29.90 | 31.10 | 1,200 | 36,465 | 30.388 | 31.10 | 29.00 | - | 29.90 | 31.10 | 1,200 | 30.388 | 4.01% |
| 2024-12-04 | 0 | 29.90 | - | 30.00 | 30.00 | 32.45 | 21,900 | 689,910 | 31.503 | 29.90 | - | 30.00 | 30.00 | 32.45 | 21,900 | 31.503 | -0.17% |
| 2024-12-03 | 0 | 29.95 | 28.00 | 30.00 | 29.00 | 33.20 | 38,100 | 1,187,070 | 31.157 | 29.95 | 28.00 | 30.00 | 29.00 | 33.20 | 38,100 | 31.157 | -4.92% |
| 2024-12-02 | 0 | 31.50 | - | - | 30.50 | 31.50 | 12,600 | 389,160 | 30.886 | 31.50 | - | - | 30.50 | 31.50 | 12,600 | 30.886 | -0.94% |
| 2024-11-29 | 0 | 31.80 | 31.70 | - | 30.60 | 32.30 | 60,300 | 1,920,120 | 31.843 | 31.80 | 31.70 | - | 30.60 | 32.30 | 60,300 | 31.843 | -1.70% |
| 2024-11-28 | 0 | 32.35 | - | 33.25 | 31.00 | 34.15 | 30,600 | 1,014,060 | 33.139 | 32.35 | - | 33.25 | 31.00 | 34.15 | 30,600 | 33.139 | 0.78% |
| 2024-11-27 | 0 | 32.10 | - | - | 30.00 | 32.15 | 13,800 | 430,530 | 31.198 | 32.10 | - | - | 30.00 | 32.15 | 13,800 | 31.198 | 0.31% |
| 2024-11-26 | 0 | 32.00 | 30.85 | - | 30.85 | 32.55 | 40,800 | 1,296,540 | 31.778 | 32.00 | 30.85 | - | 30.85 | 32.55 | 40,800 | 31.778 | 1.91% |
| 2024-11-25 | 0 | 31.40 | 29.25 | 31.45 | 29.95 | 32.60 | 40,200 | 1,267,905 | 31.540 | 31.40 | 29.25 | 31.45 | 29.95 | 32.60 | 40,200 | 31.540 | 4.67% |
| 2024-11-22 | 0 | 30.00 | 29.10 | - | 29.10 | 32.65 | 17,100 | 540,915 | 31.633 | 30.00 | 29.10 | - | 29.10 | 32.65 | 17,100 | 31.632 | -8.12% |
| 2024-11-21 | 0 | 32.65 | 32.00 | 32.65 | 31.75 | 41.30 | 804,000 | 32,948,550 | 40.981 | 32.65 | 32.00 | 32.65 | 31.75 | 41.30 | 804,000 | 40.981 | -20.85% |
| 2024-11-20 | 0 | 41.25 | 38.85 | 41.50 | 37.85 | 41.55 | 79,829 | 3,210,009 | 40.211 | 41.25 | 38.85 | 41.50 | 37.85 | 41.55 | 79,829 | 40.211 | 9.13% |
| 2024-11-19 | 0 | 37.80 | 37.80 | 37.95 | 27.70 | 38.00 | 86,400 | 2,786,100 | 32.247 | 37.80 | 37.80 | 37.95 | 27.70 | 38.00 | 86,400 | 32.247 | 33.10% |
| 2024-11-18 | 0 | 28.40 | 27.40 | 28.50 | 27.40 | 31.00 | 72,000 | 2,129,220 | 29.573 | 28.40 | 27.40 | 28.50 | 27.40 | 31.00 | 72,000 | 29.573 | 2.53% |
| 2024-11-15 | 0 | 27.70 | 27.70 | 29.00 | 21.90 | 28.55 | 520,500 | 13,239,255 | 25.436 | 27.70 | 27.70 | 29.00 | 21.90 | 28.55 | 520,500 | 25.436 | 25.91% |
| 2024-11-14 | 0 | 22.00 | 21.60 | 22.05 | 19.90 | 22.10 | 29,100 | 603,195 | 20.728 | 22.00 | 21.60 | 22.05 | 19.90 | 22.10 | 29,100 | 20.728 | 10.55% |
| 2024-11-13 | 0 | 19.90 | 19.70 | 20.30 | 19.46 | 20.55 | 51,000 | 1,027,935 | 20.156 | 19.90 | 19.70 | 20.30 | 19.46 | 20.55 | 51,000 | 20.156 | -3.16% |
| 2024-11-12 | 0 | 20.55 | 19.98 | 21.45 | 19.96 | 21.50 | 9,500 | 195,367 | 20.565 | 20.55 | 19.98 | 21.45 | 19.96 | 21.50 | 9,500 | 20.565 | 0.49% |
| 2024-11-11 | 0 | 20.45 | 20.00 | 21.00 | 20.00 | 20.45 | 6,000 | 120,345 | 20.058 | 20.45 | 20.00 | 21.00 | 20.00 | 20.45 | 6,000 | 20.058 | -2.62% |
| 2024-11-08 | 0 | 21.00 | 20.80 | 20.85 | 19.30 | 22.45 | 366,300 | 7,860,216 | 21.458 | 21.00 | 20.80 | 20.85 | 19.30 | 22.45 | 366,300 | 21.458 | -10.45% |
| 2024-11-07 | 0 | 23.45 | 23.05 | 23.90 | 22.05 | 24.50 | 899,700 | 20,268,045 | 22.528 | 23.45 | 23.05 | 23.90 | 22.05 | 24.50 | 899,700 | 22.528 | 4.69% |
| 2024-11-06 | 0 | 22.40 | 21.55 | 22.40 | 17.50 | 22.50 | 589,800 | 10,950,677 | 18.567 | 22.40 | 21.55 | 22.40 | 17.50 | 22.50 | 589,800 | 18.567 | 28.29% |
| 2024-11-05 | 0 | 17.46 | 16.40 | 17.46 | 17.08 | 17.52 | 11,400 | 198,774 | 17.436 | 17.46 | 16.40 | 17.46 | 17.08 | 17.52 | 11,400 | 17.436 | 3.93% |
| 2024-11-04 | 0 | 16.80 | 16.64 | 16.80 | 14.82 | 17.22 | 611,700 | 9,306,132 | 15.214 | 16.80 | 16.64 | 16.80 | 14.82 | 17.22 | 611,700 | 15.214 | 7.42% |
| 2024-11-01 | 0 | 15.64 | 14.00 | 15.64 | 13.96 | 15.64 | 522,000 | 7,805,682 | 14.953 | 15.64 | 14.00 | 15.64 | 13.96 | 15.64 | 522,000 | 14.953 | 0.90% |
| 2024-10-31 | 0 | 15.50 | 15.04 | 15.50 | 13.76 | 15.50 | 1,986,300 | 29,763,828 | 14.985 | 15.50 | 15.04 | 15.50 | 13.76 | 15.50 | 1,986,300 | 14.985 | 17.96% |
| 2024-10-30 | 0 | 13.14 | 13.14 | - | 13.08 | 13.44 | 83,400 | 1,095,768 | 13.139 | 13.14 | 13.14 | - | 13.08 | 13.44 | 83,400 | 13.139 | 0.46% |
| 2024-10-29 | 0 | 13.08 | 13.00 | 13.08 | 13.08 | 13.88 | 6,000 | 79,224 | 13.204 | 13.08 | 13.00 | 13.08 | 13.08 | 13.88 | 6,000 | 13.204 | -7.76% |
| 2024-10-28 | 0 | 14.18 | 14.00 | 14.34 | 14.18 | 15.60 | 156,600 | 2,424,828 | 15.484 | 14.18 | 14.00 | 14.34 | 14.18 | 15.60 | 156,600 | 15.484 | 2.46% |
| 2024-10-25 | 0 | 13.84 | 13.54 | 13.84 | 13.54 | 16.00 | 204,300 | 3,051,978 | 14.939 | 13.84 | 13.54 | 13.84 | 13.54 | 16.00 | 204,300 | 14.939 | -13.50% |
| 2024-10-24 | 0 | 16.00 | 15.92 | 16.44 | 15.94 | 17.42 | 87,600 | 1,467,714 | 16.755 | 16.00 | 15.92 | 16.44 | 15.94 | 17.42 | 87,600 | 16.755 | -6.21% |
| 2024-10-23 | 0 | 17.06 | - | 17.04 | 16.16 | 17.24 | 86,400 | 1,456,146 | 16.854 | 17.06 | - | 17.04 | 16.16 | 17.24 | 86,400 | 16.854 | 0.47% |
| 2024-10-22 | 0 | 16.98 | 15.64 | 17.00 | 15.50 | 17.78 | 384,000 | 6,365,430 | 16.577 | 16.98 | 15.64 | 17.00 | 15.50 | 17.78 | 384,000 | 16.577 | 2.78% |
| 2024-10-21 | 0 | 16.52 | 16.50 | 16.52 | 15.98 | 17.98 | 724,200 | 12,564,612 | 17.350 | 16.52 | 16.50 | 16.52 | 15.98 | 17.98 | 724,200 | 17.350 | -7.61% |
| 2024-10-18 | 0 | 17.88 | 17.48 | 17.88 | 16.32 | 18.00 | 642,600 | 10,799,274 | 16.806 | 17.88 | 17.48 | 17.88 | 16.32 | 18.00 | 642,600 | 16.806 | 8.89% |
| 2024-10-17 | 0 | 16.42 | 16.42 | 17.10 | 16.32 | 17.48 | 679,800 | 11,480,748 | 16.888 | 16.42 | 16.42 | 17.10 | 16.32 | 17.48 | 679,800 | 16.888 | -8.17% |
| 2024-10-16 | 0 | 17.88 | 16.00 | 17.88 | 16.42 | 18.00 | 837,000 | 14,877,108 | 17.774 | 17.88 | 16.00 | 17.88 | 16.42 | 18.00 | 837,000 | 17.774 | 2.17% |
| 2024-10-15 | 0 | 17.50 | 17.20 | 17.68 | 16.66 | 18.00 | 55,200 | 964,740 | 17.477 | 17.50 | 17.20 | 17.68 | 16.66 | 18.00 | 55,200 | 17.477 | -2.45% |
| 2024-10-14 | 0 | 17.94 | 17.52 | 17.94 | 17.92 | 18.20 | 237,300 | 4,272,012 | 18.003 | 17.94 | 17.52 | 17.94 | 17.92 | 18.20 | 237,300 | 18.003 | 0.11% |
| 2024-10-10 | 0 | 17.92 | 17.86 | 18.22 | 17.56 | 18.78 | 90,300 | 1,636,872 | 18.127 | 17.92 | 17.86 | 18.22 | 17.56 | 18.78 | 90,300 | 18.127 | 1.82% |
| 2024-10-09 | 0 | 17.60 | 17.50 | 17.88 | 17.60 | 20.50 | 536,700 | 9,899,076 | 18.444 | 17.60 | 17.50 | 17.88 | 17.60 | 20.50 | 536,700 | 18.444 | -6.38% |
| 2024-10-08 | 0 | 18.80 | 18.74 | 19.40 | 18.70 | 24.15 | 668,400 | 13,094,625 | 19.591 | 18.80 | 18.74 | 19.40 | 18.70 | 24.15 | 668,400 | 19.591 | -16.07% |
| 2024-10-07 | 0 | 22.40 | 21.30 | 22.40 | 17.10 | 22.60 | 559,500 | 11,804,013 | 21.097 | 22.40 | 21.30 | 22.40 | 17.10 | 22.60 | 559,500 | 21.097 | 19.15% |
| 2024-10-04 | 0 | 18.80 | 17.58 | 18.80 | 17.00 | 20.00 | 384,600 | 6,695,514 | 17.409 | 18.80 | 17.58 | 18.80 | 17.00 | 20.00 | 384,600 | 17.409 | -6.47% |
| 2024-10-03 | 0 | 20.10 | - | 20.10 | 20.00 | 25.90 | 300,300 | 6,632,880 | 22.088 | 20.10 | - | 20.10 | 20.00 | 25.90 | 300,300 | 22.088 | -14.10% |
| 2024-10-02 | 0 | 23.40 | 22.95 | 23.70 | 18.14 | 24.20 | 549,300 | 10,781,784 | 19.628 | 23.40 | 22.95 | 23.70 | 18.14 | 24.20 | 549,300 | 19.628 | 15.27% |
| 2024-09-30 | 0 | 20.30 | 19.56 | 20.40 | 19.28 | 22.10 | 279,300 | 5,705,496 | 20.428 | 20.30 | 19.56 | 20.40 | 19.28 | 22.10 | 279,300 | 20.428 | 4.10% |
| 2024-09-27 | 0 | 19.50 | 19.00 | 19.92 | 16.50 | 21.65 | 1,875,900 | 32,629,632 | 17.394 | 19.50 | 19.00 | 19.92 | 16.50 | 21.65 | 1,875,900 | 17.394 | 12.46% |
| 2024-09-26 | 0 | 17.34 | 16.80 | 17.34 | 16.30 | 18.00 | 261,300 | 4,497,540 | 17.212 | 17.34 | 16.80 | 17.34 | 16.30 | 18.00 | 261,300 | 17.212 | 4.46% |
| 2024-09-25 | 0 | 16.60 | 15.96 | 16.60 | 15.36 | 17.98 | 118,800 | 1,960,626 | 16.504 | 16.60 | 15.96 | 16.60 | 15.36 | 17.98 | 118,800 | 16.504 | -2.58% |
| 2024-09-24 | 0 | 17.04 | 16.94 | 17.06 | 16.50 | 18.14 | 108,300 | 1,852,746 | 17.108 | 17.04 | 16.94 | 17.06 | 16.50 | 18.14 | 108,300 | 17.108 | -5.44% |
| 2024-09-23 | 0 | 18.02 | 17.24 | 18.02 | 17.20 | 18.48 | 168,600 | 2,979,786 | 17.674 | 18.02 | 17.24 | 18.02 | 17.20 | 18.48 | 168,600 | 17.674 | 2.50% |
| 2024-09-20 | 0 | 17.58 | 16.72 | 17.78 | 16.08 | 18.84 | 423,900 | 7,439,346 | 17.550 | 17.58 | 16.72 | 17.78 | 16.08 | 18.84 | 423,900 | 17.550 | -9.38% |
| 2024-09-19 | 0 | 19.40 | 19.28 | 19.44 | 17.40 | 20.00 | 38,700 | 722,886 | 18.679 | 19.40 | 19.28 | 19.44 | 17.40 | 20.00 | 38,700 | 18.679 | -6.73% |
| 2024-09-17 | 0 | 20.80 | 20.00 | 20.80 | 18.80 | 21.70 | 21,900 | 434,742 | 19.851 | 20.80 | 20.00 | 20.80 | 18.80 | 21.70 | 21,900 | 19.851 | -4.59% |
| 2024-09-16 | 0 | 21.80 | - | 21.80 | 21.80 | 23.30 | 14,400 | 323,640 | 22.475 | 21.80 | - | 21.80 | 21.80 | 23.30 | 14,400 | 22.475 | 0.93% |
| 2024-09-13 | 0 | 21.60 | 20.15 | 21.60 | 17.96 | 22.00 | 129,600 | 2,481,912 | 19.151 | 21.60 | 20.15 | 21.60 | 17.96 | 22.00 | 129,600 | 19.151 | 6.40% |
| 2024-09-12 | 0 | 20.30 | 20.30 | 20.75 | 20.00 | 26.75 | 81,000 | 1,771,425 | 21.869 | 20.30 | 20.30 | 20.75 | 20.00 | 26.75 | 81,000 | 21.869 | -26.58% |
| 2024-09-11 | 0 | 27.65 | 26.30 | 28.60 | 26.00 | 29.95 | 38,700 | 1,080,675 | 27.924 | 27.65 | 26.30 | 28.60 | 26.00 | 29.95 | 38,700 | 27.924 | -8.14% |
| 2024-09-10 | 0 | 30.10 | 27.60 | 30.10 | 26.65 | 30.90 | 96,900 | 2,817,375 | 29.075 | 30.10 | 27.60 | 30.10 | 26.65 | 30.90 | 96,900 | 29.075 | 1.01% |
| 2024-09-09 | 0 | 29.80 | 28.85 | 29.80 | 25.05 | 29.80 | 48,600 | 1,342,620 | 27.626 | 29.80 | 28.85 | 29.80 | 25.05 | 29.80 | 48,600 | 27.626 | 3.47% |
| 2024-09-05 | 0 | 28.80 | 28.70 | 28.80 | 25.10 | 29.00 | 127,800 | 3,496,140 | 27.356 | 28.80 | 28.70 | 28.80 | 25.10 | 29.00 | 127,800 | 27.356 | 11.63% |
| 2024-09-04 | 0 | 25.80 | 25.45 | 25.80 | 20.00 | 26.45 | 168,900 | 4,066,335 | 24.075 | 25.80 | 25.45 | 25.80 | 20.00 | 26.45 | 168,900 | 24.075 | 18.08% |
| 2024-09-03 | 0 | 21.85 | 21.35 | 21.85 | 19.80 | 22.10 | 64,200 | 1,358,283 | 21.157 | 21.85 | 21.35 | 21.85 | 19.80 | 22.10 | 64,200 | 21.157 | -2.89% |
| 2024-09-02 | 0 | 22.50 | 20.05 | 22.45 | 18.86 | 22.50 | 299,700 | 5,870,943 | 19.589 | 22.50 | 20.05 | 22.45 | 18.86 | 22.50 | 299,700 | 19.589 | 15.38% |
| 2024-08-30 | 0 | 19.50 | 19.02 | 19.66 | 16.00 | 19.98 | 204,000 | 3,694,968 | 18.113 | 19.50 | 19.02 | 19.66 | 16.00 | 19.98 | 204,000 | 18.113 | 21.57% |
| 2024-08-29 | 0 | 16.04 | 16.06 | 16.84 | 15.70 | 18.24 | 90,600 | 1,535,634 | 16.950 | 16.04 | 16.06 | 16.84 | 15.70 | 18.24 | 90,600 | 16.950 | -11.87% |
| 2024-08-28 | 0 | 18.20 | 17.50 | 18.20 | 16.22 | 18.20 | 73,500 | 1,277,238 | 17.377 | 18.20 | 17.50 | 18.20 | 16.22 | 18.20 | 73,500 | 17.377 | 8.98% |
| 2024-08-27 | 0 | 16.70 | 16.74 | 16.98 | 15.00 | 17.64 | 114,300 | 1,923,540 | 16.829 | 16.70 | 16.74 | 16.98 | 15.00 | 17.64 | 114,300 | 16.829 | 8.44% |
| 2024-08-26 | 0 | 15.40 | 15.10 | 15.98 | 13.56 | 16.00 | 107,100 | 1,565,622 | 14.618 | 15.40 | 15.10 | 15.98 | 13.56 | 16.00 | 107,100 | 14.618 | 6.80% |
| 2024-08-23 | 0 | 14.42 | 13.66 | 14.42 | 13.46 | 14.42 | 42,900 | 605,664 | 14.118 | 14.42 | 13.66 | 14.42 | 13.46 | 14.42 | 42,900 | 14.118 | 0.14% |
| 2024-08-22 | 0 | 14.40 | 14.38 | 15.38 | 14.40 | 17.26 | 61,160 | 974,254 | 15.930 | 14.40 | 14.38 | 15.38 | 14.40 | 17.26 | 61,160 | 15.930 | -10.34% |
| 2024-08-21 | 0 | 16.06 | 16.04 | 16.06 | 14.30 | 16.08 | 117,000 | 1,781,196 | 15.224 | 16.06 | 16.04 | 16.06 | 14.30 | 16.08 | 117,000 | 15.224 | 12.62% |
| 2024-08-20 | 0 | 14.26 | 14.08 | 14.42 | 13.80 | 15.00 | 101,100 | 1,439,484 | 14.238 | 14.26 | 14.08 | 14.42 | 13.80 | 15.00 | 101,100 | 14.238 | -0.28% |
| 2024-08-19 | 0 | 14.30 | 13.82 | 14.46 | 11.84 | 15.00 | 284,400 | 3,891,942 | 13.685 | 14.30 | 13.82 | 14.46 | 11.84 | 15.00 | 284,400 | 13.685 | 20.17% |
| 2024-08-16 | 0 | 11.90 | 11.80 | 11.88 | 10.60 | 11.94 | 339,600 | 3,857,304 | 11.358 | 11.90 | 11.80 | 11.88 | 10.60 | 11.94 | 339,600 | 11.358 | 13.77% |
| 2024-08-15 | 0 | 10.46 | 10.20 | 10.46 | 10.38 | 11.20 | 15,300 | 163,098 | 10.660 | 10.46 | 10.20 | 10.46 | 10.38 | 11.20 | 15,300 | 10.660 | 1.75% |
| 2024-08-14 | 0 | 10.28 | 10.06 | 10.38 | 10.02 | 10.30 | 36,300 | 369,900 | 10.190 | 10.28 | 10.06 | 10.38 | 10.02 | 10.30 | 36,300 | 10.190 | 2.80% |
| 2024-08-13 | 0 | 10.00 | 9.960 | 10.04 | 9.980 | 10.98 | 21,900 | 227,643 | 10.395 | 10.00 | 9.960 | 10.04 | 9.980 | 10.98 | 21,900 | 10.395 | 0.10% |
| 2024-08-12 | 0 | 9.990 | 9.790 | 9.990 | 9.790 | 10.16 | 11,700 | 117,066 | 10.006 | 9.990 | 9.790 | 9.990 | 9.790 | 10.16 | 11,700 | 10.006 | 1.94% |
| 2024-08-09 | 0 | 9.800 | 9.800 | 10.12 | 9.800 | 11.40 | 57,900 | 602,298 | 10.402 | 9.800 | 9.800 | 10.12 | 9.800 | 11.40 | 57,900 | 10.402 | -14.04% |
| 2024-08-08 | 0 | 11.40 | 11.40 | 11.58 | 10.82 | 11.72 | 520,500 | 6,041,796 | 11.608 | 11.40 | 11.40 | 11.58 | 10.82 | 11.72 | 520,500 | 11.608 | -5.47% |
| 2024-08-07 | 0 | 12.06 | 11.78 | 12.06 | 10.24 | 12.70 | 174,300 | 1,993,668 | 11.438 | 12.06 | 11.78 | 12.06 | 10.24 | 12.70 | 174,300 | 11.438 | 13.99% |
| 2024-08-06 | 0 | 10.58 | 10.52 | 10.58 | 10.40 | 10.78 | 53,400 | 568,890 | 10.653 | 10.58 | 10.52 | 10.58 | 10.40 | 10.78 | 53,400 | 10.653 | -3.82% |
| 2024-08-05 | 0 | 11.00 | 10.72 | - | 10.34 | 11.00 | 43,200 | 457,494 | 10.590 | 11.00 | 10.72 | - | 10.34 | 11.00 | 43,200 | 10.590 | 1.66% |
| 2024-08-02 | 0 | 10.82 | 10.76 | 11.34 | 9.090 | 11.50 | 122,100 | 1,294,722 | 10.604 | 10.82 | 10.76 | 11.34 | 9.090 | 11.50 | 122,100 | 10.604 | 14.38% |
| 2024-08-01 | 0 | 9.460 | 9.450 | 9.460 | 7.620 | 10.00 | 366,300 | 2,889,021 | 7.8870 | 9.460 | 9.450 | 9.460 | 7.620 | 10.00 | 366,300 | 7.8870 | 18.70% |
| 2024-07-31 | 0 | 7.970 | 7.710 | 8.390 | 7.590 | 8.840 | 247,500 | 1,953,018 | 7.8910 | 7.970 | 7.710 | 8.390 | 7.590 | 8.840 | 247,500 | 7.8910 | -5.12% |
| 2024-07-30 | 0 | 8.400 | 8.200 | 8.400 | 7.580 | 10.50 | 346,500 | 3,025,050 | 8.7303 | 8.400 | 8.200 | 8.400 | 7.580 | 10.50 | 346,500 | 8.7303 | -25.27% |
| 2024-07-29 | 0 | 11.24 | 11.24 | 11.34 | 10.80 | 13.78 | 527,100 | 6,661,542 | 12.638 | 11.24 | 11.24 | 11.34 | 10.80 | 13.78 | 527,100 | 12.638 | -4.26% |
| 2024-07-26 | 0 | 11.74 | 11.64 | 11.88 | 10.80 | 12.30 | 237,000 | 2,744,574 | 11.581 | 11.74 | 11.64 | 11.88 | 10.80 | 12.30 | 237,000 | 11.580 | 8.70% |
| 2024-07-25 | 0 | 10.80 | 10.80 | 10.82 | 9.800 | 11.00 | 100,800 | 1,025,340 | 10.172 | 10.80 | 10.80 | 10.82 | 9.800 | 11.00 | 100,800 | 10.172 | 3.45% |
| 2024-07-24 | 0 | 10.44 | 10.44 | 10.58 | 10.42 | 11.80 | 263,100 | 2,912,472 | 11.070 | 10.44 | 10.44 | 10.58 | 10.42 | 11.80 | 263,100 | 11.070 | -2.61% |
| 2024-07-23 | 0 | 10.72 | 10.70 | 10.88 | 10.46 | 11.00 | 171,000 | 1,834,872 | 10.730 | 10.72 | 10.70 | 10.88 | 10.46 | 11.00 | 171,000 | 10.730 | -1.29% |
| 2024-07-22 | 0 | 10.86 | 10.70 | 10.86 | 9.300 | 11.04 | 418,500 | 4,386,468 | 10.481 | 10.86 | 10.70 | 10.86 | 9.300 | 11.04 | 418,500 | 10.481 | 16.03% |
| 2024-07-19 | 0 | 9.360 | 9.250 | 9.360 | 8.110 | 9.360 | 437,400 | 3,812,043 | 8.7152 | 9.360 | 9.250 | 9.360 | 8.110 | 9.360 | 437,400 | 8.7152 | 14.43% |
| 2024-07-18 | 0 | 8.180 | 8.200 | 8.270 | 7.950 | 8.380 | 188,400 | 1,554,681 | 8.2520 | 8.180 | 8.200 | 8.270 | 7.950 | 8.380 | 188,400 | 8.2520 | -1.45% |
| 2024-07-17 | 0 | 8.300 | 8.100 | 8.300 | 7.860 | 8.450 | 295,500 | 2,409,459 | 8.1538 | 8.300 | 8.100 | 8.300 | 7.860 | 8.450 | 295,500 | 8.1538 | 0.97% |
| 2024-07-16 | 0 | 8.220 | 8.220 | 8.260 | 7.860 | 8.290 | 245,700 | 1,999,386 | 8.1375 | 8.220 | 8.220 | 8.260 | 7.860 | 8.290 | 245,700 | 8.1375 | 2.49% |
| 2024-07-15 | 0 | 8.020 | 8.020 | 8.050 | 7.570 | 8.250 | 368,400 | 2,908,716 | 7.8955 | 8.020 | 8.020 | 8.050 | 7.570 | 8.250 | 368,400 | 7.8955 | 1.13% |
| 2024-07-12 | 0 | 7.930 | 7.930 | 8.000 | 6.900 | 8.080 | 463,200 | 3,486,060 | 7.5260 | 7.930 | 7.930 | 8.000 | 6.900 | 8.080 | 463,200 | 7.5260 | 10.14% |
| 2024-07-11 | 0 | 7.200 | 7.100 | 7.200 | 5.510 | 7.330 | 494,700 | 3,333,087 | 6.7376 | 7.200 | 7.100 | 7.200 | 5.510 | 7.330 | 494,700 | 6.7376 | 26.32% |
| 2024-07-10 | 0 | 5.700 | 5.560 | 5.800 | 5.630 | 5.900 | 126,900 | 725,772 | 5.7192 | 5.700 | 5.560 | 5.800 | 5.630 | 5.900 | 126,900 | 5.7192 | -1.38% |
| 2024-07-09 | 0 | 5.780 | 5.620 | 5.780 | 5.510 | 6.340 | 139,200 | 800,370 | 5.7498 | 5.780 | 5.620 | 5.780 | 5.510 | 6.340 | 139,200 | 5.7498 | 0.87% |
| 2024-07-08 | 0 | 5.730 | 5.720 | 5.900 | 5.580 | 6.050 | 101,100 | 585,324 | 5.7896 | 5.730 | 5.720 | 5.900 | 5.580 | 6.050 | 101,100 | 5.7896 | -2.22% |
| 2024-07-05 | 0 | 5.860 | 5.730 | 5.850 | 5.100 | 5.900 | 149,400 | 828,987 | 5.5488 | 5.860 | 5.730 | 5.850 | 5.100 | 5.900 | 149,400 | 5.5488 | 6.93% |
| 2024-07-04 | 0 | 5.480 | 5.450 | 5.480 | 5.300 | 6.100 | 1,029,000 | 5,832,651 | 5.6683 | 5.480 | 5.450 | 5.480 | 5.300 | 6.100 | 1,029,000 | 5.6683 | -17.47% |
| 2024-07-03 | 0 | 6.640 | 6.600 | 6.640 | 6.100 | 7.650 | 3,344,700 | 24,751,851 | 7.4003 | 6.640 | 6.600 | 6.640 | 6.100 | 7.650 | 3,344,700 | 7.4003 |
Webb-site Database - Powered By Linux Group