Global X US Treasury 3-5 Year ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03450  2024-07-11    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-20 0 56.00 55.96 56.00 55.86 56.00 13,150 735,688 55.946 56.00 55.96 56.00 55.86 56.00 13,150 55.946 0.25%
2026-03-19 0 55.86 55.76 55.86 55.76 55.86 40,800 2,277,013 55.809 55.86 55.76 55.86 55.76 55.86 40,800 55.809 -0.07%
2026-03-18 0 55.90 55.86 56.50 55.90 55.90 1,000 55,900 55.900 55.90 55.86 56.50 55.90 55.90 1,000 55.900 0.18%
2026-03-17 0 55.80 55.78 55.90 55.80 55.86 6,400 357,132 55.802 55.80 55.78 55.90 55.80 55.86 6,400 55.802 -0.11%
2026-03-16 0 55.86 55.72 - 55.74 55.86 1,100 61,434 55.849 55.86 55.72 - 55.74 55.86 1,100 55.849 0.22%
2026-03-13 0 55.74 55.70 55.74 55.74 55.74 1,000 55,740 55.740 55.74 55.70 55.74 55.74 55.74 1,000 55.740 -0.04%
2026-03-12 0 55.76 55.76 55.90 55.76 55.90 3,550 197,955 55.762 55.76 55.76 55.90 55.76 55.90 3,550 55.762 -0.25%
2026-03-11 0 55.90 55.90 56.00 55.90 56.00 9,550 533,930 55.909 55.90 55.90 56.00 55.90 56.00 9,550 55.909 -0.18%
2026-03-10 0 56.00 55.96 56.00 - - 0 0 - 56.00 55.96 56.00 - - 0 - 0.00%
2026-03-09 0 56.00 55.78 56.10 55.98 56.06 10,350 579,692 56.009 56.00 55.78 56.10 55.98 56.06 10,350 56.009 -0.18%
2026-03-06 0 56.10 56.02 56.10 56.10 56.10 450 25,245 56.100 56.10 56.02 56.10 56.10 56.10 450 56.100 -0.11%
2026-03-05 0 56.16 56.02 56.16 - - 0 0 - 56.16 56.02 56.16 - - 0 - -0.04%
2026-03-04 0 56.18 56.02 - 56.18 56.18 3,050 171,349 56.180 56.18 56.02 - 56.18 56.18 3,050 56.180 -0.21%
2026-03-03 0 56.30 56.28 58.30 56.18 56.68 14,550 818,445 56.251 56.30 56.28 58.30 56.18 56.68 14,550 56.251 -0.67%
2026-03-02 0 56.68 56.68 - 56.68 56.80 8,850 501,736 56.693 56.68 56.68 - 56.68 56.80 8,850 56.693 0.67%
2026-02-27 0 56.80 56.68 56.86 56.66 56.86 11,900 676,382 56.839 56.30 56.18 56.36 56.16 56.36 12,006 56.338 0.35%
2026-02-26 0 56.60 56.56 56.72 56.60 56.64 2,650 150,047 56.622 56.10 56.06 56.22 56.10 56.14 2,674 56.123 -0.07%
2026-02-25 0 56.64 56.60 56.64 - - 0 0 - 56.14 56.10 56.14 - - 0 - -0.04%
2026-02-24 0 56.66 56.60 56.76 56.46 56.70 4,350 246,629 56.696 56.16 56.10 56.26 55.96 56.20 4,389 56.197 0.35%
2026-02-23 0 56.46 56.46 56.60 56.40 56.40 1,150 64,860 56.400 55.96 55.96 56.10 55.90 55.90 1,160 55.904 -0.07%
2026-02-20 0 56.50 56.50 56.56 56.40 56.62 126,750 7,148,769 56.401 56.00 56.00 56.06 55.90 56.12 127,876 55.904 -0.21%
2026-02-16 0 56.62 56.50 56.70 56.68 56.68 1,800 102,024 56.680 56.12 56.00 56.20 56.18 56.18 1,816 56.181 0.39%
2026-02-13 0 56.40 56.40 56.56 - - 2,100 118,356 56.360 55.90 55.90 56.06 - - 2,119 55.864 0.07%
2026-02-12 0 56.36 56.30 56.38 56.34 56.36 5,050 284,587 56.354 55.86 55.80 55.88 55.84 55.86 5,095 55.858 -0.14%
2026-02-11 0 56.44 56.26 56.46 56.42 56.44 1,750 98,737 56.421 55.94 55.76 55.96 55.92 55.94 1,766 55.924 0.46%
2026-02-10 0 56.18 56.16 56.36 56.18 56.18 900 50,562 56.180 55.69 55.67 55.86 55.69 55.69 908 55.685 -0.04%
2026-02-09 0 56.20 56.10 56.30 56.10 56.30 23,750 1,335,686 56.239 55.71 55.61 55.80 55.61 55.80 23,961 55.744 -0.18%
2026-02-06 0 56.30 56.16 56.30 56.16 56.30 7,150 401,642 56.174 55.80 55.67 55.80 55.67 55.80 7,213 55.679 0.64%
2026-02-05 0 55.94 55.94 56.00 - - 0 0 - 55.45 55.45 55.51 - - 0 - 0.00%
2026-02-04 0 55.94 55.94 56.00 55.92 55.92 1,000 55,920 55.920 55.45 55.45 55.51 55.43 55.43 1,009 55.428 0.07%
2026-02-03 0 55.90 55.86 56.02 55.88 55.90 39,900 2,230,343 55.898 55.41 55.37 55.53 55.39 55.41 40,254 55.406 -0.46%
2026-02-02 0 56.16 55.86 56.16 55.94 56.16 14,800 830,063 56.085 55.67 55.37 55.67 55.45 55.67 14,931 55.592 0.54%
2026-01-30 0 55.86 55.82 56.00 55.86 56.00 6,650 371,708 55.896 55.37 55.33 55.51 55.37 55.51 6,709 55.404 0.07%
2026-01-29 0 55.82 55.78 55.92 55.78 55.78 2,600 145,028 55.780 55.33 55.29 55.43 55.29 55.29 2,623 55.289 -0.14%
2026-01-28 0 55.90 55.70 55.90 55.92 55.92 400 22,368 55.920 55.41 55.21 55.41 55.43 55.43 404 55.428 0.00%
2026-01-27 0 55.90 55.82 55.92 55.90 55.90 650 36,335 55.900 55.41 55.33 55.43 55.41 55.41 656 55.408 0.00%
2026-01-26 0 55.90 55.82 56.00 55.90 55.90 2,100 117,390 55.900 55.41 55.33 55.51 55.41 55.41 2,119 55.408 0.29%
2026-01-23 0 55.74 55.70 55.86 55.74 55.74 100 5,574 55.740 55.25 55.21 55.37 55.25 55.25 101 55.249 -0.04%
2026-01-22 0 55.76 55.70 55.86 55.76 55.76 2,200 122,672 55.760 55.27 55.21 55.37 55.27 55.27 2,220 55.269 -0.14%
2026-01-21 0 55.84 55.72 55.84 55.84 55.84 150 8,376 55.840 55.35 55.23 55.35 55.35 55.35 151 55.348 0.00%
2026-01-20 0 55.84 55.76 55.84 55.76 55.84 11,100 619,484 55.809 55.35 55.27 55.35 55.27 55.35 11,199 55.318 -0.07%
2026-01-19 0 55.88 55.78 55.92 - - 0 0 - 55.39 55.29 55.43 - - 0 - -0.04%
2026-01-16 0 55.90 55.88 56.36 55.90 55.96 7,000 391,304 55.901 55.41 55.39 55.86 55.41 55.47 7,062 55.408 -0.11%
2026-01-15 0 55.96 55.94 56.10 55.90 55.98 4,100 229,349 55.939 55.47 55.45 55.61 55.41 55.49 4,136 55.446 0.00%
2026-01-14 0 55.96 55.86 56.56 55.90 56.00 8,000 447,395 55.924 55.47 55.37 56.06 55.41 55.51 8,071 55.432 0.11%
2026-01-13 0 55.90 55.88 56.06 55.90 55.92 2,600 145,341 55.900 55.41 55.39 55.57 55.41 55.43 2,623 55.408 -0.04%
2026-01-09 0 55.92 55.88 56.56 55.90 56.00 7,300 408,215 55.920 55.43 55.39 56.06 55.41 55.51 7,365 55.428 0.04%
2026-01-08 0 55.90 55.88 56.54 55.90 56.04 23,300 1,303,023 55.924 55.41 55.39 56.04 55.41 55.55 23,507 55.431 0.07%
2026-01-07 0 55.86 55.86 56.02 55.86 56.60 61,101 3,429,339 56.126 55.37 55.37 55.53 55.37 56.10 61,644 55.632 -1.20%
2026-01-06 0 56.54 56.48 56.84 56.16 56.56 12,200 687,811 56.378 56.04 55.98 56.34 55.67 56.06 12,308 55.882 0.60%
2026-01-05 0 56.20 56.00 56.20 56.04 56.46 22,450 1,265,113 56.353 55.71 55.51 55.71 55.55 55.96 22,649 55.856 0.54%
2025-12-31 0 55.90 55.90 55.98 55.88 55.88 50 2,794 55.880 55.41 55.41 55.49 55.39 55.39 50 55.388 0.18%
2025-12-30 0 55.80 55.80 55.88 55.80 55.84 1,400 78,123 55.802 55.31 55.31 55.39 55.31 55.35 1,412 55.311 0.00%
2025-12-29 0 55.80 55.32 55.80 55.72 55.80 3,850 214,551 55.728 55.31 54.83 55.31 55.23 55.31 3,884 55.237 0.07%
2025-12-24 0 55.76 55.74 55.78 55.76 55.76 1,200 66,912 55.760 55.27 55.25 55.29 55.27 55.27 1,211 55.269 0.00%
2025-12-23 0 55.76 55.74 55.82 55.70 55.76 10,950 610,143 55.721 55.27 55.25 55.33 55.21 55.27 11,047 55.230 -0.18%
2025-12-22 0 55.86 55.82 55.92 55.86 55.86 5,000 279,300 55.860 55.37 55.33 55.43 55.37 55.37 5,044 55.368 0.11%
2025-12-19 0 55.80 55.50 55.94 - - 0 0 - 55.31 55.01 55.45 - - 0 - 0.00%
2025-12-18 0 55.80 55.50 55.92 - - 0 0 - 55.31 55.01 55.43 - - 0 - 0.00%
2025-12-17 0 55.80 55.60 55.98 55.78 55.80 10,000 557,985 55.799 55.31 55.11 55.49 55.29 55.31 10,089 55.307 0.32%
2025-12-16 0 55.62 55.60 55.74 55.62 55.76 2,800 155,860 55.664 55.13 55.11 55.25 55.13 55.27 2,825 55.174 -0.32%
2025-12-15 0 55.80 55.50 55.98 55.66 55.80 3,703 206,546 55.778 55.31 55.01 55.49 55.17 55.31 3,736 55.287 0.22%
2025-12-12 0 55.68 55.68 55.76 55.62 55.68 3,000 166,996 55.665 55.19 55.19 55.27 55.13 55.19 3,027 55.175 0.00%
2025-12-11 0 55.68 55.58 55.72 55.68 55.70 450 25,059 55.687 55.19 55.09 55.23 55.19 55.21 454 55.196 0.18%
2025-12-10 0 55.58 55.40 55.60 - - 0 0 - 55.09 54.91 55.11 - - 0 - -0.14%
2025-12-09 0 55.66 55.46 55.66 55.50 55.66 2,550 141,789 55.604 55.17 54.97 55.17 55.01 55.17 2,573 55.114 0.22%
2025-12-08 0 55.54 55.48 55.60 55.54 55.74 13,050 726,102 55.640 55.05 54.99 55.11 55.05 55.25 13,166 55.150 -0.29%
2025-12-05 0 55.70 55.64 55.72 55.70 55.72 300 16,711 55.703 55.21 55.15 55.23 55.21 55.23 303 55.213 -0.04%
2025-12-04 0 55.72 55.70 55.96 55.72 55.74 1,250 69,670 55.736 55.23 55.21 55.47 55.23 55.25 1,261 55.245 -0.18%
2025-12-03 0 55.82 55.66 55.90 55.80 55.84 3,250 181,417 55.821 55.33 55.17 55.41 55.31 55.35 3,279 55.329 0.04%
2025-12-02 0 55.80 55.66 55.90 55.80 55.80 2,350 131,130 55.800 55.31 55.17 55.41 55.31 55.31 2,371 55.309 0.00%
2025-12-01 0 55.80 55.80 55.92 55.76 56.00 29,550 1,649,683 55.827 55.31 55.31 55.43 55.27 55.51 29,812 55.335 0.11%
2025-11-28 0 56.24 56.22 56.44 - - 0 0 - 55.25 55.23 55.45 - - 0 - 0.04%
2025-11-27 0 56.22 56.20 56.40 56.22 56.24 36,600 2,058,356 56.239 55.23 55.21 55.41 55.23 55.25 37,256 55.249 -0.04%
2025-11-26 0 56.24 56.22 56.30 56.22 56.30 24,850 1,397,820 56.250 55.25 55.23 55.31 55.23 55.31 25,296 55.259 -0.04%
2025-11-25 0 56.26 56.26 56.40 56.20 56.26 750 42,153 56.204 55.27 55.27 55.41 55.21 55.27 763 55.214 0.18%
2025-11-24 0 56.16 56.14 56.38 56.16 56.24 5,600 314,620 56.182 55.17 55.15 55.39 55.17 55.25 5,700 55.192 -0.14%
2025-11-21 0 56.24 56.02 56.24 56.10 56.24 3,000 168,335 56.112 55.25 55.03 55.25 55.11 55.25 3,054 55.123 0.25%
2025-11-20 0 56.10 55.98 56.18 56.16 56.16 1,150 64,584 56.160 55.11 54.99 55.19 55.17 55.17 1,171 55.171 -0.11%
2025-11-19 0 56.16 56.02 56.20 56.16 56.16 1,400 78,624 56.160 55.17 55.03 55.21 55.17 55.17 1,425 55.171 0.11%
2025-11-18 0 56.10 55.94 56.10 55.96 56.10 2,254 126,197 55.988 55.11 54.95 55.11 54.97 55.11 2,294 55.002 0.39%
2025-11-17 0 55.88 55.82 56.06 - - 0 0 - 54.90 54.84 55.07 - - 0 - 0.00%
2025-11-14 0 55.88 55.88 56.00 55.86 56.02 16,350 914,756 55.948 54.90 54.90 55.01 54.88 55.03 16,643 54.963 -0.25%
2025-11-13 0 56.02 55.94 56.16 56.02 56.52 40,360 2,266,926 56.168 55.03 54.95 55.17 55.03 55.52 41,084 55.178 -0.07%
2025-11-12 0 56.06 56.00 56.16 56.06 56.86 41,450 2,335,790 56.352 55.07 55.01 55.17 55.07 55.86 42,193 55.359 -0.50%
2025-11-11 0 56.34 56.14 56.80 56.06 56.84 51,850 2,927,685 56.465 55.35 55.15 55.80 55.07 55.84 52,780 55.470 0.61%
2025-11-10 0 56.00 56.00 56.06 56.00 56.04 1,450 81,204 56.003 55.01 55.01 55.07 55.01 55.05 1,476 55.016 0.18%
2025-11-07 0 55.90 55.88 56.06 55.88 55.90 1,000 55,890 55.890 54.92 54.90 55.07 54.90 54.92 1,018 54.905 0.14%
2025-11-06 0 55.82 55.80 56.02 55.82 56.16 9,550 534,692 55.989 54.84 54.82 55.03 54.84 55.17 9,721 55.002 -0.29%
2025-11-05 0 55.98 55.98 56.08 - - 0 0 - 54.99 54.99 55.09 - - 0 - 0.14%
2025-11-04 0 55.90 55.90 56.10 55.90 56.00 12,713 711,583 55.973 54.92 54.92 55.11 54.92 55.01 12,941 54.987 0.00%
2025-11-03 0 55.90 55.90 56.00 55.90 55.90 554 30,958 55.881 54.92 54.92 55.01 54.92 54.92 564 54.897 0.11%
2025-10-31 0 55.84 55.84 55.88 55.84 55.90 3,304 184,551 55.857 54.86 54.86 54.90 54.86 54.92 3,363 54.873 -0.11%
2025-10-30 0 55.90 55.72 55.92 55.86 55.90 23,050 1,287,934 55.876 54.92 54.74 54.93 54.88 54.92 23,463 54.891 -0.32%
2025-10-28 0 56.08 55.90 56.10 56.00 56.08 1,050 58,880 56.076 55.09 54.92 55.11 55.01 55.09 1,069 55.088 0.14%
2025-10-27 0 56.00 55.86 56.06 56.00 56.00 1,000 56,000 56.000 55.01 54.88 55.07 55.01 55.01 1,018 55.014 -0.07%
2025-10-24 0 56.04 55.90 56.10 - - 0 0 - 55.05 54.92 55.11 - - 0 - 0.00%
2025-10-23 0 56.04 56.00 56.20 56.04 56.10 9,700 544,005 56.083 55.05 55.01 55.21 55.05 55.11 9,874 55.095 -0.11%
2025-10-22 0 56.10 56.04 56.16 56.04 56.10 7,250 406,680 56.094 55.11 55.05 55.17 55.05 55.11 7,380 55.106 0.25%
2025-10-21 0 55.96 55.94 56.10 55.96 55.96 50 2,798 55.960 54.97 54.95 55.11 54.97 54.97 51 54.974 -0.11%
2025-10-20 0 56.02 55.94 56.06 55.94 56.16 584 32,694 55.983 55.03 54.95 55.07 54.95 55.17 594 54.997 -0.25%
2025-10-17 0 56.16 56.00 56.16 56.14 56.20 2,150 120,708 56.143 55.17 55.01 55.17 55.15 55.21 2,189 55.154 0.32%
2025-10-16 0 55.98 55.90 55.98 56.00 56.00 1,100 61,600 56.000 54.99 54.92 54.99 55.01 55.01 1,120 55.014 -0.14%
2025-10-15 0 56.06 55.88 56.08 55.98 56.06 7,853 440,019 56.032 55.07 54.90 55.09 54.99 55.07 7,994 55.045 0.11%
2025-10-14 0 56.00 55.80 - 55.80 56.00 14,067 787,127 55.956 55.01 54.82 - 54.82 55.01 14,319 54.970 0.29%
2025-10-13 0 55.84 55.80 55.98 55.80 55.84 7,875 439,548 55.816 54.86 54.82 54.99 54.82 54.86 8,016 54.832 0.18%
2025-10-10 0 55.74 55.66 55.86 55.72 55.72 6,000 334,720 55.787 54.76 54.68 54.88 54.74 54.74 6,108 54.804 -0.11%
2025-10-09 0 55.80 55.72 55.92 55.80 55.90 3,750 209,341 55.824 54.82 54.74 54.93 54.82 54.92 3,817 54.841 -0.11%
2025-10-08 0 55.86 55.70 55.86 55.90 55.90 1,200 67,080 55.900 54.88 54.72 54.88 54.92 54.92 1,222 54.915 0.25%
2025-10-06 0 55.72 55.72 55.86 55.70 55.80 5,250 292,882 55.787 54.74 54.74 54.88 54.72 54.82 5,344 54.804 -0.14%
2025-10-03 0 55.80 55.80 55.90 55.80 55.82 3,500 195,314 55.804 54.82 54.82 54.92 54.82 54.84 3,563 54.821 -0.11%
2025-10-02 0 55.86 55.78 55.90 55.78 55.86 2,200 122,876 55.853 54.88 54.80 54.92 54.80 54.88 2,239 54.869 0.32%
2025-09-30 0 55.68 55.70 55.76 55.62 55.66 1,850 102,969 55.659 54.70 54.72 54.78 54.64 54.68 1,883 54.678 0.18%
2025-09-29 0 55.58 55.50 55.70 55.56 55.56 1,356 75,336 55.558 54.60 54.52 54.72 54.58 54.58 1,380 54.579 -0.22%
2025-09-26 0 55.70 55.50 55.70 55.70 55.70 539 30,022 55.699 54.72 54.52 54.72 54.72 54.72 549 54.718 0.11%
2025-09-25 0 55.64 55.64 55.76 55.46 55.64 13,350 741,759 55.563 54.66 54.66 54.78 54.48 54.66 13,589 54.584 -0.11%
2025-09-24 0 55.70 55.70 55.80 55.70 55.72 5,621 313,083 55.699 54.72 54.72 54.82 54.72 54.74 5,722 54.718 0.14%
2025-09-23 0 55.62 55.56 55.70 55.56 55.62 10,987 610,747 55.588 54.64 54.58 54.72 54.58 54.64 11,184 54.609 -0.14%
2025-09-22 0 55.70 55.60 55.70 55.60 55.80 25,200 1,403,220 55.683 54.72 54.62 54.72 54.62 54.82 25,652 54.702 -0.14%
2025-09-19 0 55.78 55.70 55.80 55.82 55.90 2,150 120,031 55.828 54.80 54.72 54.82 54.84 54.92 2,189 54.845 -0.04%
2025-09-18 0 55.80 55.70 55.90 55.74 55.80 1,790 99,873 55.795 54.82 54.72 54.92 54.76 54.82 1,822 54.812 -0.11%
2025-09-17 0 55.86 55.82 56.00 55.86 55.86 5,400 301,644 55.860 54.88 54.84 55.01 54.88 54.88 5,497 54.876 0.00%
2025-09-16 0 55.86 55.80 56.00 - - 0 0 - 54.88 54.82 55.01 - - 0 - 0.00%
2025-09-15 0 55.86 55.60 55.86 55.82 55.90 3,823 213,485 55.842 54.88 54.62 54.88 54.84 54.92 3,892 54.859 -0.07%
2025-09-12 0 55.90 55.90 55.92 55.88 55.92 3,250 181,720 55.914 54.92 54.92 54.93 54.90 54.93 3,308 54.929 0.04%
2025-09-11 0 55.88 55.84 55.98 55.88 55.98 5,750 321,875 55.978 54.90 54.86 54.99 54.90 54.99 5,853 54.992 0.11%
2025-09-10 0 55.82 55.82 56.06 55.80 56.16 6,448 361,221 56.021 54.84 54.84 55.07 54.82 55.17 6,564 55.034 -0.32%
2025-09-09 0 56.00 55.98 56.16 56.00 56.00 4,700 263,200 56.000 55.01 54.99 55.17 55.01 55.01 4,784 55.014 -0.11%
2025-09-08 0 56.06 55.80 56.10 55.88 56.06 8,900 497,972 55.952 55.07 54.82 55.11 54.90 55.07 9,060 54.966 0.43%
2025-09-05 0 55.82 55.80 56.18 - - 0 0 - 54.84 54.82 55.19 - - 0 - 0.04%
2025-09-04 0 55.80 55.48 55.84 - - 0 0 - 54.82 54.50 54.86 - - 0 - 0.00%
2025-09-03 0 55.80 55.62 55.98 55.80 55.94 13,670 763,534 55.855 54.82 54.64 54.99 54.82 54.95 13,915 54.871 0.00%
2025-09-02 0 55.80 55.64 55.90 55.80 55.90 14,800 826,809 55.866 54.82 54.66 54.92 54.82 54.92 15,065 54.881 0.29%
2025-09-01 0 55.64 55.64 55.88 55.64 55.90 12,177 678,018 55.680 54.66 54.66 54.90 54.66 54.92 12,395 54.699 -0.22%
2025-08-29 0 56.26 56.08 56.34 56.26 56.40 6,001 338,316 56.377 54.78 54.60 54.86 54.78 54.91 6,163 54.891 0.18%
2025-08-28 0 56.16 56.06 56.32 56.12 56.16 1,684 94,551 56.147 54.68 54.58 54.84 54.64 54.68 1,730 54.667 0.21%
2025-08-27 0 56.04 55.94 56.14 56.04 56.12 756 42,376 56.053 54.56 54.47 54.66 54.56 54.64 776 54.576 -0.18%
2025-08-26 0 56.14 56.06 56.16 56.06 56.14 2,800 157,119 56.114 54.66 54.58 54.68 54.58 54.66 2,876 54.636 0.07%
2025-08-25 0 56.10 56.10 56.30 56.10 56.20 2,500 140,450 56.180 54.62 54.62 54.82 54.62 54.72 2,568 54.700 0.00%
2025-08-22 0 56.10 55.96 56.14 56.06 56.10 11,800 661,970 56.099 54.62 54.49 54.66 54.58 54.62 12,119 54.621 0.04%
2025-08-21 0 56.08 56.06 56.08 56.04 56.08 1,850 103,732 56.071 54.60 54.58 54.60 54.56 54.60 1,900 54.594 0.04%
2025-08-20 0 56.06 55.88 56.08 55.90 56.06 10,800 605,420 56.057 54.58 54.41 54.60 54.43 54.58 11,092 54.581 0.29%
2025-08-19 0 55.90 55.80 55.90 55.90 55.98 8,450 472,378 55.903 54.43 54.33 54.43 54.43 54.51 8,679 54.430 -0.43%
2025-08-18 0 56.14 56.12 56.20 56.14 56.20 1,550 87,020 56.142 54.66 54.64 54.72 54.66 54.72 1,592 54.663 0.11%
2025-08-15 0 56.08 56.04 56.20 56.16 56.40 7,050 396,072 56.180 54.60 54.56 54.72 54.68 54.91 7,241 54.700 -0.57%
2025-08-14 0 56.40 56.34 56.40 56.40 56.46 1,350 76,154 56.410 54.91 54.86 54.91 54.91 54.97 1,387 54.924 0.11%
2025-08-13 0 56.34 56.24 56.44 56.32 56.34 4,800 270,407 56.335 54.86 54.76 54.95 54.84 54.86 4,930 54.851 0.04%
2025-08-12 0 56.32 56.26 56.46 56.32 56.32 1,900 107,008 56.320 54.84 54.78 54.97 54.84 54.84 1,951 54.836 0.14%
2025-08-11 0 56.24 56.24 56.38 56.16 56.30 7,445 418,826 56.256 54.76 54.76 54.89 54.68 54.82 7,646 54.774 -0.11%
2025-08-08 0 56.30 56.30 56.50 56.30 56.30 300 16,890 56.300 54.82 54.82 55.01 54.82 54.82 308 54.817 -0.14%
2025-08-07 0 56.38 56.32 56.48 56.36 56.38 5,000 281,896 56.379 54.89 54.84 54.99 54.88 54.89 5,135 54.894 0.14%
2025-08-06 0 56.30 56.30 56.38 - - 0 0 - 54.82 54.82 54.89 - - 0 - 0.00%
2025-08-05 0 56.30 56.30 56.56 56.30 56.36 5,400 304,338 56.359 54.82 54.82 55.07 54.82 54.88 5,546 54.874 0.11%
2025-08-04 0 56.24 56.14 56.38 56.24 56.24 5,600 314,944 56.240 54.76 54.66 54.89 54.76 54.76 5,752 54.758 0.79%
2025-08-01 0 55.80 55.80 55.98 55.80 55.84 144 8,015 55.660 54.33 54.33 54.51 54.33 54.37 148 54.193 -0.07%
2025-07-31 0 55.84 55.84 56.08 55.78 55.90 7,950 443,827 55.827 54.37 54.37 54.60 54.31 54.43 8,165 54.356 -0.36%
2025-07-30 0 56.04 55.90 56.18 55.98 56.04 600 33,606 56.010 54.56 54.43 54.70 54.51 54.56 616 54.534 0.39%
2025-07-29 0 55.82 55.82 55.98 - - 0 0 - 54.35 54.35 54.51 - - 0 - 0.00%
2025-07-28 0 55.82 55.82 55.98 55.80 56.00 25,375 1,419,832 55.954 54.35 54.35 54.51 54.33 54.52 26,062 54.480 -0.07%
2025-07-25 0 55.86 55.84 56.04 55.86 55.94 24,461 1,367,052 55.887 54.39 54.37 54.56 54.39 54.47 25,123 54.415 -0.07%
2025-07-24 0 55.90 55.88 55.98 55.90 55.90 2,600 145,340 55.900 54.43 54.41 54.51 54.43 54.43 2,670 54.427 -0.18%
2025-07-23 0 56.00 55.92 56.00 55.92 56.00 500 27,992 55.984 54.52 54.45 54.52 54.45 54.52 514 54.509 0.21%
2025-07-22 0 55.88 55.88 55.92 55.88 55.92 2,827,000 157,747,040 55.800 54.41 54.41 54.45 54.41 54.45 2,903,495 54.330 0.07%
2025-07-21 0 55.84 55.78 55.98 - - 0 0 - 54.37 54.31 54.51 - - 0 - 0.07%
2025-07-18 0 55.80 55.74 55.90 55.80 55.82 52,000 2,901,640 55.801 54.33 54.27 54.43 54.33 54.35 53,407 54.331 0.00%
2025-07-17 0 55.80 55.70 55.88 55.68 55.80 2,900 161,556 55.709 54.33 54.23 54.41 54.21 54.33 2,978 54.241 0.22%
2025-07-16 0 55.68 55.66 55.68 55.66 55.74 1,688 93,994 55.684 54.21 54.19 54.21 54.19 54.27 1,734 54.217 -0.14%
2025-07-15 0 55.76 55.74 55.84 55.76 55.82 11,050 616,460 55.788 54.29 54.27 54.37 54.29 54.35 11,349 54.318 -0.14%
2025-07-14 0 55.84 55.74 55.90 55.80 55.86 9,650 538,830 55.837 54.37 54.27 54.43 54.33 54.39 9,911 54.366 -0.11%
2025-07-11 0 55.90 55.80 55.98 55.82 55.90 19,722 1,102,197 55.887 54.43 54.33 54.51 54.35 54.43 20,256 54.414 0.00%
2025-07-10 0 55.90 55.84 55.90 55.90 55.90 246 13,751 55.898 54.43 54.37 54.43 54.43 54.43 253 54.426 0.32%
2025-07-09 0 55.72 55.72 55.80 55.72 55.80 2,696 150,395 55.785 54.25 54.25 54.33 54.25 54.33 2,769 54.315 -0.14%
2025-07-08 0 55.80 55.74 55.90 55.80 55.80 550 30,690 55.800 54.33 54.27 54.43 54.33 54.33 565 54.330 0.00%
2025-07-07 0 55.80 55.80 55.86 55.80 55.86 212 11,832 55.811 54.33 54.33 54.39 54.33 54.39 218 54.341 -0.11%
2025-07-04 0 55.86 55.70 55.90 55.90 55.96 700 39,133 55.904 54.39 54.23 54.43 54.43 54.49 719 54.431 -0.21%
2025-07-03 0 55.98 55.96 56.08 55.98 55.98 1,350 75,573 55.980 54.51 54.49 54.60 54.51 54.51 1,387 54.505 0.00%
2025-07-02 0 55.98 55.98 56.10 55.98 55.98 1,200 67,176 55.980 54.51 54.51 54.62 54.51 54.51 1,232 54.505 -0.14%
2025-06-30 0 56.06 55.96 56.16 56.06 56.06 61,236 3,432,890 56.060 54.58 54.49 54.68 54.58 54.58 62,893 54.583 0.00%
2025-06-27 0 56.06 55.96 56.16 55.96 56.06 7,900 442,529 56.016 54.58 54.49 54.68 54.49 54.58 8,114 54.541 0.32%
2025-06-26 0 55.88 55.88 56.06 55.82 55.88 2,450 136,897 55.876 54.41 54.41 54.58 54.35 54.41 2,516 54.404 0.11%
2025-06-25 0 55.82 55.82 56.00 - - 0 0 - 54.35 54.35 54.52 - - 0 - 0.18%
2025-06-24 0 55.72 55.72 55.92 - - 0 0 - 54.25 54.25 54.45 - - 0 - 0.07%
2025-06-23 0 55.68 55.56 55.76 55.66 55.70 2,250 125,265 55.673 54.21 54.10 54.29 54.19 54.23 2,311 54.207 -0.11%
2025-06-20 0 55.74 55.60 55.76 55.74 55.76 8,450 471,070 55.748 54.27 54.14 54.29 54.27 54.29 8,679 54.279 0.40%
2025-06-19 0 55.52 55.52 55.70 - - 0 0 - 54.06 54.06 54.23 - - 0 - 0.04%
2025-06-18 0 55.50 55.50 55.66 55.46 55.48 10,000 554,639 55.464 54.04 54.04 54.19 54.00 54.02 10,271 54.003 0.04%
2025-06-17 0 55.48 55.42 55.74 - - 0 0 - 54.02 53.96 54.27 - - 0 - 0.00%
2025-06-16 0 55.48 55.40 55.58 - - 0 0 - 54.02 53.94 54.12 - - 0 - -0.47%
2025-06-13 0 55.74 55.54 55.76 55.42 55.76 21,750 1,209,098 55.591 54.27 54.08 54.29 53.96 54.29 22,339 54.126 0.50%
2025-06-12 0 55.46 55.40 55.60 55.46 55.52 3,650 202,484 55.475 54.00 53.94 54.14 54.00 54.06 3,749 54.014 0.25%
2025-06-11 0 55.32 55.32 55.46 55.28 55.28 100 5,528 55.280 53.86 53.86 54.00 53.82 53.82 103 53.824 -0.11%
2025-06-10 0 55.38 55.26 55.40 55.38 55.38 2,100 116,298 55.380 53.92 53.80 53.94 53.92 53.92 2,157 53.921 0.25%
2025-06-09 0 55.24 55.14 55.34 55.20 55.36 62,389 3,444,233 55.206 53.78 53.69 53.88 53.75 53.90 64,077 53.751 -0.58%
2025-06-06 0 55.56 55.52 56.80 55.56 55.60 10,350 575,064 55.562 54.10 54.06 55.30 54.10 54.14 10,630 54.098 0.07%
2025-06-05 0 55.52 55.50 55.66 - - 0 0 - 54.06 54.04 54.19 - - 0 - 0.36%
2025-06-04 0 55.32 55.30 55.50 55.32 55.50 1,445 80,140 55.460 53.86 53.84 54.04 53.86 54.04 1,484 53.999 -0.11%
2025-06-03 0 55.38 - 56.80 55.34 55.50 3,600 199,480 55.411 53.92 - 55.30 53.88 54.04 3,697 53.951 -0.32%
2025-06-02 0 55.56 55.40 56.80 55.56 55.56 2,092 116,201 55.545 54.10 53.94 55.30 54.10 54.10 2,149 54.082 0.18%
2025-05-30 0 55.96 55.76 55.96 55.82 55.96 4,750 265,768 55.951 54.00 53.81 54.00 53.86 54.00 4,923 53.990 0.47%
2025-05-29 0 55.70 55.66 55.78 55.70 55.70 900 50,130 55.700 53.75 53.71 53.83 53.75 53.75 933 53.748 -0.21%
2025-05-28 0 55.82 55.76 56.80 55.76 55.84 26,900 1,500,884 55.795 53.86 53.81 54.81 53.81 53.88 27,877 53.840 0.04%
2025-05-27 0 55.80 55.68 55.84 55.80 55.80 28,000 1,562,400 55.800 53.84 53.73 53.88 53.84 53.84 29,017 53.844 0.18%
2025-05-26 0 55.70 55.70 55.76 55.56 55.56 400 22,224 55.560 53.75 53.75 53.81 53.61 53.61 415 53.613 0.07%
2025-05-23 0 55.66 55.56 55.72 55.56 55.68 6,250 347,802 55.648 53.71 53.61 53.77 53.61 53.73 6,477 53.698 0.29%
2025-05-22 0 55.50 55.40 55.50 - - 0 0 - 53.55 53.46 53.55 - - 0 - -0.11%
2025-05-21 0 55.56 - 56.80 - - 0 0 - 53.61 - 54.81 - - 0 - 0.00%
2025-05-20 0 55.56 55.56 56.80 - - 37 2,034 54.973 53.61 53.61 54.81 - - 38 53.046 0.07%
2025-05-19 0 55.52 55.42 55.70 55.50 55.56 2,600 144,388 55.534 53.57 53.48 53.75 53.55 53.61 2,694 53.588 -0.14%
2025-05-16 0 55.60 55.46 55.66 55.54 55.60 4,900 272,416 55.595 53.65 53.52 53.71 53.59 53.65 5,078 53.647 0.69%
2025-05-15 0 55.22 55.20 56.80 55.20 55.20 120 6,613 55.108 53.28 53.27 54.81 53.27 53.27 124 53.177 -0.11%
2025-05-14 0 55.28 55.28 56.80 55.22 55.26 1,067 58,950 55.248 53.34 53.34 54.81 53.28 53.32 1,106 53.312 -0.04%
2025-05-13 0 55.30 55.20 55.36 - - 0 0 - 53.36 53.27 53.42 - - 0 - 0.00%
2025-05-12 0 55.30 55.30 56.80 - - 0 0 - 53.36 53.36 54.81 - - 0 - 0.00%
2025-05-09 0 55.30 55.30 55.46 55.28 55.40 9,350 517,876 55.388 53.36 53.36 53.52 53.34 53.46 9,690 53.447 -0.36%
2025-05-08 0 55.50 55.50 56.80 - - 45 2,473 54.956 53.55 53.55 54.81 - - 47 53.030 0.36%
2025-05-07 0 55.30 - 56.80 - - 0 0 - 53.36 - 54.81 - - 0 - 0.07%
2025-05-06 0 55.26 55.14 55.34 55.26 55.34 4,550 251,525 55.280 53.32 53.21 53.40 53.32 53.40 4,715 53.343 -0.32%
2025-05-02 0 55.44 - 55.80 55.42 55.44 3,000 166,280 55.427 53.50 - 53.84 53.48 53.50 3,109 53.484 -0.32%
2025-04-30 0 55.62 55.20 56.80 55.62 55.64 150 8,344 55.627 53.67 53.27 54.81 53.67 53.69 155 53.677 0.32%
2025-04-29 0 55.44 55.20 56.80 - - 0 0 - 53.50 53.27 54.81 - - 0 - 0.25%
2025-04-28 0 55.30 55.20 56.80 - - 38 2,103 55.342 53.36 53.27 54.81 - - 39 53.403 0.18%
2025-04-25 0 55.20 55.20 56.80 - - 0 0 - 53.27 53.27 54.81 - - 0 - 0.18%
2025-04-24 0 55.10 55.08 56.80 55.10 55.10 3,902 214,999 55.100 53.17 53.15 54.81 53.17 53.17 4,044 53.169 -0.04%
2025-04-23 0 55.12 55.06 55.26 - - 0 0 - 53.19 53.13 53.32 - - 0 - 0.00%
2025-04-22 0 55.12 55.06 56.80 55.12 55.26 6,300 347,315 55.129 53.19 53.13 54.81 53.19 53.32 6,529 53.197 -0.22%
2025-04-17 0 55.24 55.16 56.80 55.24 55.24 900 49,716 55.240 53.30 53.23 54.81 53.30 53.30 933 53.304 0.18%
2025-04-16 0 55.14 - 56.80 55.10 55.20 100,131 5,527,173 55.199 53.21 - 54.81 53.17 53.27 103,768 53.265 0.62%
2025-04-15 0 54.80 54.80 55.00 54.66 54.92 10,400 569,146 54.726 52.88 52.88 53.07 52.74 53.00 10,778 52.808 0.26%
2025-04-14 0 54.66 - 54.66 54.50 54.70 62,400 3,402,602 54.529 52.74 - 52.74 52.59 52.78 64,666 52.618 -0.44%
2025-04-11 0 54.90 54.80 54.90 - - 0 0 - 52.98 52.88 52.98 - - 0 - -0.29%
2025-04-10 0 55.06 - 55.06 - - 0 0 - 53.13 - 53.13 - - 0 - -0.07%
2025-04-09 0 55.10 - 56.80 - - 0 0 - 53.17 - 54.81 - - 0 - -0.33%
2025-04-08 0 55.28 55.18 55.36 55.20 55.36 35,800 1,979,434 55.292 53.34 53.25 53.42 53.27 53.42 37,100 53.354 -1.07%
2025-04-07 0 55.88 55.86 56.06 55.72 55.88 11,950 666,280 55.756 53.92 53.90 54.10 53.77 53.92 12,384 53.802 1.05%
2025-04-03 0 55.30 55.30 55.50 - - 0 0 - 53.36 53.36 53.55 - - 0 - 0.25%
2025-04-02 0 55.16 55.04 55.80 55.16 55.16 191 10,513 55.042 53.23 53.11 53.84 53.23 53.23 198 53.113 -0.18%
2025-04-01 0 55.26 54.50 55.26 55.20 55.26 18,507 1,020,489 55.141 53.32 52.59 53.32 53.27 53.32 19,179 53.208 0.11%
2025-03-31 0 55.20 54.50 55.32 55.20 55.30 55,800 3,085,650 55.298 53.27 52.59 53.38 53.27 53.36 57,827 53.360 0.44%
2025-03-28 0 54.96 54.50 55.30 54.96 54.96 1,000 54,960 54.960 53.03 52.59 53.36 53.03 53.03 1,036 53.034 0.15%
2025-03-27 0 54.88 54.60 55.30 - - 0 0 - 52.96 52.69 53.36 - - 0 - 0.00%
2025-03-26 0 54.88 54.60 55.30 54.88 54.88 2,050 112,504 54.880 52.96 52.69 53.36 52.96 52.96 2,124 52.957 0.00%
2025-03-25 0 54.88 54.60 55.30 54.88 54.88 1,353 74,251 54.879 52.96 52.69 53.36 52.96 52.96 1,402 52.956 -0.15%
2025-03-24 0 54.96 54.92 55.30 54.90 54.96 1,300 71,442 54.955 53.03 53.00 53.36 52.98 53.03 1,347 53.029 -0.07%
2025-03-21 0 55.00 - 55.80 55.00 55.00 714 39,270 55.000 53.07 - 53.84 53.07 53.07 740 53.073 0.00%
2025-03-20 0 55.00 54.92 55.80 54.90 55.00 2,400 131,960 54.983 53.07 53.00 53.84 52.98 53.07 2,487 53.056 0.29%
2025-03-19 0 54.84 54.74 54.84 54.78 54.84 700 38,379 54.827 52.92 52.82 52.92 52.86 52.92 725 52.906 0.11%
2025-03-18 0 54.78 - 55.80 54.78 54.78 250 13,695 54.780 52.86 - 53.84 52.86 52.86 259 52.860 0.07%
2025-03-17 0 54.74 - 55.80 54.74 54.84 1,319 72,281 54.800 52.82 - 53.84 52.82 52.92 1,367 52.879 -0.22%
2025-03-14 0 54.86 54.86 55.80 - - 0 0 - 52.94 52.94 53.84 - - 0 - 0.18%
2025-03-13 0 54.76 - 54.82 54.76 54.76 197 10,762 54.629 52.84 - 52.90 52.84 52.84 204 52.715 -0.33%
2025-03-12 0 54.94 - 55.80 54.88 54.98 45,500 2,500,202 54.950 53.01 - 53.84 52.96 53.05 47,152 53.024 0.07%
2025-03-11 0 54.90 - 55.08 54.90 55.08 6,800 374,292 55.043 52.98 - 53.15 52.98 53.15 7,047 53.114 0.26%
2025-03-10 0 54.76 - 55.80 54.76 54.80 415 22,725 54.759 52.84 - 53.84 52.84 52.88 430 52.840 -0.07%
2025-03-07 0 54.80 54.10 55.80 54.80 54.80 59 3,228 54.712 52.88 52.20 53.84 52.88 52.88 61 52.794 0.22%
2025-03-06 0 54.68 - 55.00 54.60 54.82 52,650 2,880,846 54.717 52.76 - 53.07 52.69 52.90 54,562 52.799 -0.33%
2025-03-05 0 54.86 54.86 55.80 54.86 54.86 10,900 597,974 54.860 52.94 52.94 53.84 52.94 52.94 11,296 52.937 -0.25%
2025-03-04 0 55.00 54.60 55.80 55.00 55.10 15,850 872,619 55.055 53.07 52.69 53.84 53.07 53.17 16,426 53.125 0.26%
2025-03-03 0 54.86 54.60 55.80 54.80 54.86 5,000 274,210 54.842 52.94 52.69 53.84 52.88 52.94 5,182 52.920 0.11%
2025-02-28 0 55.30 54.60 55.80 55.20 55.30 6,050 334,025 55.211 52.88 52.21 53.36 52.78 52.88 6,327 52.794 0.47%
2025-02-27 0 55.04 54.60 55.80 54.92 55.04 15,523 853,177 54.962 52.63 52.21 53.36 52.52 52.63 16,234 52.556 0.15%
2025-02-26 0 54.96 54.60 55.06 54.96 55.06 9,200 506,318 55.035 52.55 52.21 52.65 52.55 52.65 9,621 52.626 -0.04%
2025-02-25 0 54.98 54.60 54.98 54.98 54.98 1,000 54,980 54.980 52.57 52.21 52.57 52.57 52.57 1,046 52.574 0.33%
2025-02-24 0 54.80 54.72 55.80 54.70 54.80 13,150 720,220 54.770 52.40 52.32 53.36 52.31 52.40 13,752 52.372 0.18%
2025-02-21 0 54.70 - 55.80 - - 0 0 - 52.31 - 53.36 - - 0 - 0.00%
2025-02-20 0 54.70 54.70 55.80 54.70 54.70 6,500 355,550 54.700 52.31 52.31 53.36 52.31 52.31 6,798 52.306 0.37%
2025-02-19 0 54.50 - 54.62 54.50 54.60 186 10,122 54.419 52.11 - 52.23 52.11 52.21 195 52.037 -0.18%
2025-02-18 0 54.60 - 55.80 - - 0 0 - 52.21 - 53.36 - - 0 - 0.07%
2025-02-17 0 54.56 - 54.60 54.56 54.56 141 7,670 54.397 52.17 - 52.21 52.17 52.17 147 52.016 0.11%
2025-02-14 0 54.50 54.50 54.56 - - 42 2,247 53.500 52.11 52.11 52.17 - - 44 51.158 0.07%
2025-02-13 0 54.46 54.46 55.80 54.40 54.54 6,650 362,111 54.453 52.08 52.08 53.36 52.02 52.15 6,954 52.069 -0.33%
2025-02-12 0 54.64 54.54 55.80 54.60 54.60 1,750 95,550 54.600 52.25 52.15 53.36 52.21 52.21 1,830 52.210 -0.04%
2025-02-11 0 54.66 54.40 55.80 54.66 54.66 700 38,262 54.660 52.27 52.02 53.36 52.27 52.27 732 52.268 0.18%
2025-02-10 0 54.56 - 55.80 54.56 54.70 11,550 630,290 54.571 52.17 - 53.36 52.17 52.31 12,079 52.182 -0.44%
2025-02-07 0 54.80 54.76 55.80 54.80 54.84 300 16,444 54.813 52.40 52.36 53.36 52.40 52.44 314 52.414 0.00%
2025-02-06 0 54.80 54.80 55.80 54.76 54.90 450 24,657 54.793 52.40 52.40 53.36 52.36 52.50 471 52.395 0.22%
2025-02-05 0 54.68 54.20 54.76 54.68 54.68 425 23,225 54.647 52.29 51.83 52.36 52.29 52.29 444 52.255 0.15%
2025-02-04 0 54.60 54.20 55.80 54.60 54.66 36,900 2,016,624 54.651 52.21 51.83 53.36 52.21 52.27 38,589 52.259 -0.11%
2025-02-03 0 54.66 54.66 55.80 54.66 54.66 500 27,330 54.660 52.27 52.27 53.36 52.27 52.27 523 52.268 0.00%
2025-01-28 0 54.66 54.28 55.80 54.66 54.66 5,500 300,630 54.660 52.27 51.90 53.36 52.27 52.27 5,752 52.268 0.11%
2025-01-27 0 54.60 54.32 55.80 54.60 54.60 34,800 1,900,080 54.600 52.21 51.94 53.36 52.21 52.21 36,393 52.210 0.37%
2025-01-24 0 54.40 54.32 55.80 54.40 54.46 5,697 310,221 54.453 52.02 51.94 53.36 52.02 52.08 5,958 52.070 0.04%
2025-01-23 0 54.38 54.32 55.80 54.38 54.82 31,500 1,715,782 54.469 52.00 51.94 53.36 52.00 52.42 32,942 52.085 -0.18%
2025-01-22 0 54.48 54.32 55.80 54.44 54.54 41,650 2,269,439 54.488 52.10 51.94 53.36 52.06 52.15 43,556 52.103 -0.07%
2025-01-21 0 54.52 54.52 55.80 54.50 54.70 8,182 446,781 54.605 52.13 52.13 53.36 52.11 52.31 8,557 52.215 0.37%
2025-01-20 0 54.32 54.30 55.80 54.32 54.40 8,050 438,800 54.509 51.94 51.92 53.36 51.94 52.02 8,418 52.123 -0.26%
2025-01-17 0 54.46 54.06 - 54.46 54.50 2,822,250 153,135,341 54.260 52.08 51.69 - 52.08 52.11 2,951,434 51.885 0.37%
2025-01-16 0 54.26 54.06 - 54.26 54.26 1,358 73,680 54.256 51.89 51.69 - 51.89 51.89 1,420 51.881 0.41%
2025-01-15 0 54.04 54.02 - - - 7 375 53.571 51.67 51.66 - - - 7 51.227 0.00%
2025-01-14 0 54.04 54.04 - 54.04 54.16 350 18,932 54.091 51.67 51.67 - 51.67 51.79 366 51.724 -0.15%
2025-01-13 0 54.12 54.06 54.12 54.08 54.28 3,050 165,161 54.151 51.75 51.69 51.75 51.71 51.90 3,190 51.781 -0.44%
2025-01-10 0 54.36 54.28 - - - 0 0 - 51.98 51.90 - - - 0 - 0.00%
2025-01-09 0 54.36 54.20 - 54.38 54.40 2,526 137,351 54.375 51.98 51.83 - 52.00 52.02 2,642 51.995 0.22%
2025-01-08 0 54.24 54.20 - 54.22 54.30 6,100 331,192 54.294 51.87 51.83 - 51.85 51.92 6,379 51.917 -0.18%
2025-01-07 0 54.34 - - 54.34 54.34 1,050 57,057 54.340 51.96 - - 51.96 51.96 1,098 51.962 0.00%
2025-01-06 0 54.34 54.24 - 54.36 54.40 7,650 415,936 54.371 51.96 51.87 - 51.98 52.02 8,000 51.991 -0.11%
2025-01-03 0 54.40 54.30 54.40 54.28 54.40 20,100 1,093,424 54.399 52.02 51.92 52.02 51.90 52.02 21,020 52.018 0.18%
2025-01-02 0 54.30 54.28 - 54.30 54.30 3,000 162,900 54.300 51.92 51.90 - 51.92 51.92 3,137 51.923 0.00%
2024-12-31 0 54.30 54.22 - - - 0 0 - 51.92 51.85 - - - 0 - 0.15%
2024-12-30 0 54.22 54.16 - 54.16 54.22 6,095 330,308 54.193 51.85 51.79 - 51.79 51.85 6,374 51.821 -0.15%
2024-12-27 0 54.30 - - 54.22 54.30 1,920 104,198 54.270 51.92 - - 51.85 51.92 2,008 51.894 0.00%
2024-12-24 0 54.30 53.90 54.30 54.30 54.30 200 10,860 54.300 51.92 51.54 51.92 51.92 51.92 209 51.923 0.00%
2024-12-23 0 54.30 54.22 54.30 54.22 54.30 2,100 113,880 54.229 51.92 51.85 51.92 51.85 51.92 2,196 51.855 0.18%
2024-12-20 0 54.20 - 54.28 54.20 54.20 2,173 117,764 54.194 51.83 - 51.90 51.83 51.83 2,272 51.822 -0.04%
2024-12-19 0 54.22 54.22 54.62 54.20 54.30 1,042 56,519 54.241 51.85 51.85 52.23 51.83 51.92 1,090 51.867 -0.55%
2024-12-18 0 54.52 - - 54.50 54.56 26,800 1,460,607 54.500 52.13 - - 52.11 52.17 28,027 52.115 0.22%
2024-12-17 0 54.40 54.34 - - - 0 0 - 52.02 51.96 - - - 0 - 0.00%
2024-12-16 0 54.40 54.40 - 54.40 54.58 575 31,276 54.393 52.02 52.02 - 52.02 52.19 601 52.012 -0.58%
2024-12-13 0 54.72 54.58 - 54.58 54.72 1,804 98,650 54.684 52.32 52.19 - 52.19 52.32 1,887 52.291 -0.11%
2024-12-12 0 54.78 54.66 54.78 54.70 54.78 323 17,677 54.728 52.38 52.27 52.38 52.31 52.38 338 52.332 -0.44%
2024-12-11 0 55.02 55.02 - 55.02 55.12 15,450 851,264 55.098 52.61 52.61 - 52.61 52.71 16,157 52.686 -0.15%
2024-12-10 0 55.10 54.92 55.20 55.10 55.20 1,305 71,951 55.135 52.69 52.52 52.78 52.69 52.78 1,365 52.722 -0.07%
2024-12-09 0 55.14 55.10 55.20 54.98 55.14 6,350 349,278 55.004 52.73 52.69 52.78 52.57 52.73 6,641 52.597 0.80%
2024-12-06 0 54.70 54.00 55.00 54.70 54.76 2,823,500 155,009,871 54.900 52.31 51.64 52.59 52.31 52.36 2,952,742 52.497 -0.36%
2024-12-05 0 54.90 54.70 54.90 54.90 54.90 100 5,490 54.900 52.50 52.31 52.50 52.50 52.50 105 52.497 0.55%
2024-12-04 0 54.60 54.60 - 54.60 54.96 500 27,336 54.672 52.21 52.21 - 52.21 52.55 523 52.279 -0.66%
2024-12-03 0 54.96 54.96 - 54.96 54.96 131 7,183 54.832 52.55 52.55 - 52.55 52.55 137 52.432 0.37%
2024-12-02 0 54.76 54.00 - 54.76 55.24 7,302 402,080 55.064 52.36 51.64 - 52.36 52.82 7,636 52.654 0.04%
2024-11-29 0 55.24 54.00 - - - 0 0 - 52.34 51.17 - - - 0 - 0.00%
2024-11-28 0 55.24 55.02 - 55.12 55.24 7,400 408,570 55.212 52.34 52.14 - 52.23 52.34 7,809 52.318 0.55%
2024-11-27 0 54.94 - - 54.94 54.94 246 13,490 54.837 52.06 - - 52.06 52.06 260 51.963 0.00%
2024-11-26 0 54.94 - - - - 0 0 - 52.06 - - - - 0 - 0.00%
2024-11-25 0 54.94 - - 54.94 54.94 1,550 85,157 54.940 52.06 - - 52.06 52.06 1,636 52.060 -0.11%
2024-11-22 0 55.00 54.80 - 55.00 55.00 600 33,000 55.000 52.12 51.93 - 52.12 52.12 633 52.117 0.15%
2024-11-21 0 54.92 54.80 54.92 54.92 54.96 7,250 398,396 54.951 52.04 51.93 52.04 52.04 52.08 7,651 52.070 0.22%
2024-11-20 0 54.80 54.80 - 54.80 54.80 300 16,440 54.800 51.93 51.93 - 51.93 51.93 317 51.927 0.00%
2024-11-19 0 54.80 54.80 54.88 - - 0 0 - 51.93 51.93 52.00 - - 0 - 0.04%
2024-11-18 0 54.78 54.70 - 54.78 54.78 100 5,478 54.780 51.91 51.83 - 51.91 51.91 106 51.908 0.15%
2024-11-15 0 54.70 54.70 - - - 0 0 - 51.83 51.83 - - - 0 - 0.00%
2024-11-14 0 54.70 54.70 - 54.70 54.70 188 10,243 54.484 51.83 51.83 - 51.83 51.83 198 51.628 -0.26%
2024-11-13 0 54.84 54.70 - 54.84 54.84 59 3,235 54.831 51.96 51.83 - 51.96 51.96 62 51.956 0.07%
2024-11-12 0 54.80 54.70 - - - 0 0 - 51.93 51.83 - - - 0 - 0.00%
2024-11-11 0 54.80 54.70 - 54.80 54.80 500 27,400 54.800 51.93 51.83 - 51.93 51.93 528 51.927 0.00%
2024-11-08 0 54.80 54.80 - - - 0 0 - 51.93 51.93 - - - 0 - 0.04%
2024-11-07 0 54.78 54.76 - 54.70 54.70 50 2,735 54.700 51.91 51.89 - 51.83 51.83 53 51.832 -0.33%
2024-11-06 0 54.96 54.78 - 54.96 54.96 550 30,228 54.960 52.08 51.91 - 52.08 52.08 580 52.079 0.18%
2024-11-05 0 54.86 54.70 - 54.86 54.88 111 6,084 54.811 51.98 51.83 - 51.98 52.00 117 51.937 -0.33%
2024-11-04 0 55.04 54.92 - 54.94 55.04 3,250 178,680 54.979 52.15 52.04 - 52.06 52.15 3,430 52.096 0.29%
2024-11-01 0 54.88 54.88 55.04 54.88 55.10 1,410,356 77,428,578 54.900 52.00 52.00 52.15 52.00 52.21 1,488,385 52.022 -0.04%
2024-10-31 0 54.90 54.70 - 54.90 55.10 200 11,000 55.000 52.02 51.83 - 52.02 52.21 211 52.117 -0.54%
2024-10-30 0 55.20 55.00 - 55.16 55.20 4,100 226,284 55.191 52.31 52.12 - 52.27 52.31 4,327 52.298 0.36%
2024-10-29 0 55.00 55.00 - - - 0 0 - 52.12 52.12 - - - 0 - 0.00%
2024-10-28 0 55.00 54.70 - 55.00 55.10 5,453 300,453 55.099 52.12 51.83 - 52.12 52.21 5,755 52.210 -0.29%
2024-10-25 0 55.16 55.00 - 55.10 55.16 12,765 704,106 55.159 52.27 52.12 - 52.21 52.27 13,471 52.267 0.07%
2024-10-24 0 55.12 55.12 - 55.08 55.08 664 36,565 55.068 52.23 52.23 - 52.19 52.19 701 52.181 -0.14%
2024-10-23 0 55.20 55.20 55.30 55.20 55.20 250 13,800 55.200 52.31 52.31 52.40 52.31 52.31 264 52.306 -0.25%
2024-10-22 0 55.34 55.34 55.36 55.30 55.30 50 2,765 55.300 52.44 52.44 52.46 52.40 52.40 53 52.401 -0.07%
2024-10-21 0 55.38 55.30 - - - 0 0 - 52.48 52.40 - - - 0 - 0.00%
2024-10-18 0 55.38 55.36 - 55.34 55.38 9,625 533,014 55.378 52.48 52.46 - 52.44 52.48 10,158 52.475 0.00%
2024-10-17 0 55.38 55.30 - - - 0 0 - 52.48 52.40 - - - 0 - 0.00%
2024-10-16 0 55.38 55.30 - 55.38 55.50 3,978 220,748 55.492 52.48 52.40 - 52.48 52.59 4,198 52.583 0.04%
2024-10-15 0 55.36 55.36 55.90 55.36 55.36 1,050 58,128 55.360 52.46 52.46 52.97 52.46 52.46 1,108 52.458 -0.04%
2024-10-14 0 55.38 55.38 55.40 55.38 55.38 637 35,257 55.349 52.48 52.48 52.50 52.48 52.48 672 52.447 0.04%
2024-10-10 0 55.36 55.34 - 55.36 55.36 1,169 64,715 55.359 52.46 52.44 - 52.46 52.46 1,234 52.457 0.11%
2024-10-09 0 55.30 - 55.50 55.30 55.30 3,300 182,490 55.300 52.40 - 52.59 52.40 52.40 3,483 52.401 -0.50%
2024-10-08 0 55.58 55.36 55.90 55.38 55.60 26,200 1,455,003 55.535 52.67 52.46 52.97 52.48 52.69 27,650 52.623 0.11%
2024-10-07 0 55.52 55.40 55.56 55.40 55.90 19,460 1,080,768 55.538 52.61 52.50 52.65 52.50 52.97 20,537 52.626 -0.68%
2024-10-04 0 55.90 55.78 55.90 55.72 56.00 4,200 234,800 55.905 52.97 52.86 52.97 52.80 53.06 4,432 52.974 -0.32%
2024-10-03 0 56.08 56.00 56.14 56.08 56.08 2,600 145,808 56.080 53.14 53.06 53.20 53.14 53.14 2,744 53.140 0.00%
2024-10-02 0 56.08 56.00 56.20 56.00 56.20 54,100 3,038,970 56.173 53.14 53.06 53.25 53.06 53.25 57,093 53.228 0.04%
2024-09-30 0 56.06 - 57.20 56.06 56.06 250 14,015 56.060 53.12 - 54.20 53.12 53.12 264 53.121 0.29%
2024-09-27 0 55.90 55.90 - 55.90 55.92 700 39,131 55.901 52.97 52.97 - 52.97 52.99 739 52.971 -0.18%
2024-09-26 0 56.00 56.00 58.80 55.96 56.16 713,200 39,910,904 55.960 53.06 53.06 55.72 53.03 53.22 752,658 53.027 0.04%
2024-09-25 0 55.98 55.98 58.80 55.96 56.10 375,000 21,046,559 56.124 53.05 53.05 55.72 53.03 53.16 395,747 53.182 0.07%
2024-09-24 0 55.94 55.94 58.80 55.94 56.50 8,950 503,699 56.279 53.01 53.01 55.72 53.01 53.54 9,445 53.329 -0.60%
2024-09-23 0 56.78 56.76 58.80 56.72 56.78 4,450 252,547 56.752 53.33 53.31 55.23 53.27 53.33 4,738 53.303 -0.07%
2024-09-20 0 56.82 56.74 57.86 56.74 56.86 5,300 301,028 56.798 53.37 53.29 54.34 53.29 53.40 5,643 53.346 0.04%
2024-09-19 0 56.80 56.80 57.90 56.72 56.78 400 22,700 56.750 53.35 53.35 54.38 53.27 53.33 426 53.301 -0.25%
2024-09-17 0 56.94 - 57.90 56.76 56.94 9,100 517,820 56.903 53.48 - 54.38 53.31 53.48 9,689 53.445 0.35%
2024-09-16 0 56.74 56.72 56.84 56.74 56.76 4,450 252,514 56.745 53.29 53.27 53.39 53.29 53.31 4,738 53.296 0.25%
2024-09-13 0 56.60 56.60 - - - 0 0 - 53.16 53.16 - - - 0 - 0.14%
2024-09-12 0 56.52 56.48 56.76 56.50 56.80 25,700 1,452,998 56.537 53.09 53.05 53.31 53.07 53.35 27,363 53.101 -0.67%
2024-09-11 0 56.90 56.70 - 56.66 56.90 950 53,971 56.812 53.44 53.25 - 53.22 53.44 1,011 53.359 0.39%
2024-09-10 0 56.68 56.50 56.78 56.56 56.74 10,500 595,532 56.717 53.24 53.07 53.33 53.12 53.29 11,179 53.271 0.14%
2024-09-09 0 56.60 56.20 - 56.60 56.62 3,000 169,840 56.613 53.16 52.78 - 53.16 53.18 3,194 53.173 0.21%
2024-09-05 0 56.48 56.28 56.48 56.48 56.48 50 2,824 56.480 53.05 52.86 53.05 53.05 53.05 53 53.048 0.61%
2024-09-04 0 56.14 56.16 56.80 - - 0 0 - 52.73 52.75 53.35 - - 0 - 0.32%
2024-09-03 0 55.96 55.96 56.00 55.90 55.96 3,000 167,780 55.927 52.56 52.56 52.60 52.50 52.56 3,194 52.528 0.21%
2024-09-02 0 55.84 - 56.00 55.84 56.00 7,300 408,232 55.922 52.45 - 52.60 52.45 52.60 7,772 52.524 -0.18%
2024-08-30 0 55.94 - 56.18 55.94 55.96 8,100 453,225 55.954 52.54 - 52.77 52.54 52.56 8,624 52.553 -0.43%
2024-08-29 0 56.18 56.18 56.30 56.18 56.18 2,000 112,360 56.180 52.77 52.77 52.88 52.77 52.77 2,129 52.766 -0.18%
2024-08-28 0 56.28 56.20 57.00 - - 0 0 - 52.86 52.78 53.54 - - 0 - 0.00%
2024-08-27 0 56.28 55.98 57.00 56.28 56.28 200 11,256 56.280 52.86 52.58 53.54 52.86 52.86 213 52.860 0.29%
2024-08-26 0 56.12 - 56.50 56.12 56.36 2,450 137,866 56.272 52.71 - 53.07 52.71 52.94 2,609 52.852 -0.11%
2024-08-23 0 56.18 55.92 57.00 56.00 56.18 1,050 58,809 56.009 52.77 52.52 53.54 52.60 52.77 1,118 52.605 0.32%
2024-08-22 0 56.00 55.96 57.00 55.96 56.00 4,550 254,788 55.997 52.60 52.56 53.54 52.56 52.60 4,844 52.594 0.00%
2024-08-21 0 56.00 55.86 56.00 - - 0 0 - 52.60 52.47 52.60 - - 0 - 0.00%
2024-08-20 0 56.00 55.68 57.00 55.76 56.00 23,950 1,339,303 55.921 52.60 52.30 53.54 52.37 52.60 25,500 52.523 0.07%
2024-08-19 0 55.96 55.80 57.00 - - 0 0 - 52.56 52.41 53.54 - - 0 - 0.00%
2024-08-16 0 55.96 55.90 57.00 55.96 55.96 4,500 251,820 55.960 52.56 52.50 53.54 52.56 52.56 4,791 52.559 -0.07%
2024-08-15 0 56.00 55.90 57.00 - - 0 0 - 52.60 52.50 53.54 - - 0 - 0.00%
2024-08-14 0 56.00 56.00 56.20 55.86 56.00 1,000 55,916 55.916 52.60 52.60 52.78 52.47 52.60 1,065 52.518 0.36%
2024-08-13 0 55.80 55.80 57.00 - - 0 0 - 52.41 52.41 53.54 - - 0 - 0.14%
2024-08-12 0 55.72 55.72 57.00 55.68 55.68 100 5,568 55.680 52.33 52.33 53.54 52.30 52.30 106 52.296 0.07%
2024-08-09 0 55.68 55.66 55.98 55.68 56.72 19,800 1,112,991 56.212 52.30 52.28 52.58 52.30 53.27 21,081 52.796 -1.83%
2024-08-08 0 56.72 55.90 57.10 56.10 57.46 35,450 2,010,898 56.725 53.27 52.50 53.63 52.69 53.97 37,744 53.278 0.93%
2024-08-07 0 56.20 56.20 - 55.98 56.20 16,300 913,844 56.064 52.78 52.78 - 52.58 52.78 17,355 52.657 0.00%
2024-08-06 0 56.20 56.20 - 56.20 56.60 700 39,380 56.257 52.78 52.78 - 52.78 53.16 745 52.838 -0.88%
2024-08-05 0 56.70 56.50 57.90 56.52 56.74 9,950 563,170 56.600 53.25 53.07 54.38 53.09 53.29 10,594 53.160 0.35%
2024-08-02 0 56.50 56.44 - 55.98 56.50 37,250 2,095,851 56.265 53.07 53.01 - 52.58 53.07 39,660 52.845 1.62%
2024-08-01 0 55.60 55.50 57.10 55.60 55.70 2,500 139,210 55.684 52.22 52.13 53.63 52.22 52.32 2,662 52.300 0.18%
2024-07-31 0 55.50 55.50 55.66 55.48 55.66 5,600 310,866 55.512 52.13 52.13 52.28 52.11 52.28 5,962 52.138 0.00%
2024-07-30 0 55.50 55.30 57.10 55.50 55.52 7,550 419,027 55.500 52.13 51.94 53.63 52.13 52.15 8,038 52.128 0.00%
2024-07-29 0 55.50 55.40 55.52 55.46 55.74 5,400 299,921 55.541 52.13 52.03 52.15 52.09 52.35 5,749 52.166 0.33%
2024-07-26 0 55.32 55.02 55.36 - - 0 0 - 51.96 51.68 52.00 - - 0 - 0.00%
2024-07-25 0 55.32 55.00 57.10 55.32 55.32 2,843,650 156,358,864 54.985 51.96 51.66 53.63 51.96 51.96 3,027,638 51.644 0.00%
2024-07-24 0 55.32 55.10 57.10 55.32 55.34 10,000 553,240 55.324 51.96 51.75 53.63 51.96 51.98 10,647 51.962 -0.11%
2024-07-23 0 55.38 55.20 57.10 55.20 55.38 3,300 182,300 55.242 52.01 51.85 53.63 51.85 52.01 3,514 51.885 0.00%
2024-07-22 0 55.38 55.30 57.10 55.24 55.38 717,700 39,646,218 55.241 52.01 51.94 53.63 51.88 52.01 764,136 51.884 0.40%
2024-07-19 0 55.16 55.14 56.98 55.16 56.96 1,150 63,615 55.317 51.81 51.79 53.52 51.81 53.50 1,224 51.956 0.22%
2024-07-18 0 55.04 55.04 - 55.00 55.20 550 30,260 55.018 51.70 51.70 - 51.66 51.85 586 51.675 -0.47%
2024-07-17 0 55.30 55.20 55.46 55.30 55.44 2,600 143,808 55.311 51.94 51.85 52.09 51.94 52.07 2,768 51.950 -0.36%
2024-07-16 0 55.50 55.20 55.52 55.30 55.50 5,400 298,820 55.337 52.13 51.85 52.15 51.94 52.13 5,749 51.974 0.00%
2024-07-15 0 55.50 55.30 55.72 55.50 55.78 6,450 358,869 55.639 52.13 51.94 52.33 52.13 52.39 6,867 52.257 -0.50%
2024-07-12 0 55.78 55.76 55.78 55.68 56.02 14,200 792,855 55.835 52.39 52.37 52.39 52.30 52.62 15,119 52.442 1.38%
2024-07-11 0 55.02 55.02 55.06 55.02 55.04 200 11,006 55.030 51.68 51.68 51.71 51.68 51.70 213 51.686

Webb-site Database - Powered By Linux Group

Back to top