Midea Group Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00300  2024-09-17    
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
2026-06-18 0 84.20 84.10 84.20 83.35 87.45 9,834,291 832,679,511 84.671 84.20 84.10 84.20 83.35 87.45 9,834,291 84.671 -0.69%
2026-06-17 0 89.15 89.10 89.15 88.75 90.35 5,484,400 489,721,997 89.294 84.78 84.74 84.78 84.40 85.92 5,766,913 84.919 -1.11%
2026-06-16 0 90.15 90.05 90.15 88.95 91.60 5,465,040 490,917,097 89.829 85.73 85.64 85.73 84.59 87.11 5,746,556 85.428 -0.77%
2026-06-15 0 90.85 90.85 90.95 90.05 92.50 6,425,710 584,278,085 90.928 86.40 86.40 86.49 85.64 87.97 6,756,712 86.474 -0.76%
2026-06-12 0 91.55 91.40 91.55 89.95 92.20 7,954,736 727,898,845 91.505 87.07 86.92 87.07 85.54 87.68 8,364,502 87.022 1.05%
2026-06-11 0 90.60 90.40 90.60 89.60 91.25 5,693,338 514,169,489 90.311 86.16 85.97 86.16 85.21 86.78 5,986,614 85.887 -0.06%
2026-06-10 0 90.65 90.60 90.65 89.50 92.25 9,189,860 837,456,910 91.128 86.21 86.16 86.21 85.12 87.73 9,663,250 86.664 0.50%
2026-06-09 0 90.20 90.15 90.20 88.20 90.95 5,874,470 531,085,799 90.406 85.78 85.73 85.78 83.88 86.49 6,177,077 85.977 1.35%
2026-06-08 0 89.00 89.00 89.10 86.80 89.85 7,755,313 688,806,504 88.817 84.64 84.64 84.74 82.55 85.45 8,154,806 84.466 0.91%
2026-06-05 0 88.20 88.20 88.25 87.75 88.80 7,026,192 620,118,480 88.258 83.88 83.88 83.93 83.45 84.45 7,388,126 83.934 -0.68%
2026-06-04 0 88.80 88.80 88.85 88.65 90.80 8,621,859 771,981,209 89.538 84.45 84.45 84.50 84.31 86.35 9,065,990 85.151 -2.42%
2026-06-03 0 91.00 90.95 91.00 89.15 91.15 9,214,360 835,212,799 90.643 86.54 86.49 86.54 84.78 86.68 9,689,012 86.202 1.45%
2026-06-02 0 89.70 89.65 89.70 87.85 90.30 7,194,882 645,437,373 89.708 85.31 85.26 85.31 83.55 85.88 7,565,506 85.313 0.45%
2026-06-01 0 89.30 89.25 89.30 85.60 89.60 13,612,908 1,208,362,912 88.766 84.93 84.88 84.93 81.41 85.21 14,314,139 84.417 4.14%
2026-05-29 0 85.75 85.70 85.75 84.85 86.60 11,039,368 948,024,740 85.877 81.55 81.50 81.55 80.69 82.36 11,608,030 81.670 0.82%
2026-05-28 0 85.05 85.05 85.10 84.60 86.65 7,823,793 667,491,419 85.316 80.88 80.88 80.93 80.46 82.41 8,226,814 81.136 -1.90%
2026-05-27 0 86.70 86.60 86.70 86.10 87.90 7,118,152 616,585,637 86.622 82.45 82.36 82.45 81.88 83.59 7,484,824 82.378 -0.29%
2026-05-26 0 86.95 86.95 87.00 86.15 89.05 9,142,570 795,014,269 86.957 82.69 82.69 82.74 81.93 84.69 9,613,524 82.697 -2.36%
2026-05-22 0 89.05 89.00 89.05 88.70 90.65 4,576,764 410,043,998 89.593 84.69 84.64 84.69 84.35 86.21 4,812,523 85.204 -0.95%
2026-05-21 0 89.90 89.85 89.90 89.55 91.95 3,854,380 349,997,239 90.805 85.50 85.45 85.50 85.16 87.45 4,052,928 86.357 -0.83%
2026-05-20 0 90.65 90.60 90.65 88.70 90.85 5,539,214 499,893,673 90.246 86.21 86.16 86.21 84.35 86.40 5,824,551 85.825 1.00%
2026-05-19 0 89.75 89.70 89.75 89.35 91.90 8,403,898 757,370,802 90.121 85.35 85.31 85.35 84.97 87.40 8,836,801 85.706 -2.13%
2026-05-18 0 91.70 91.50 91.70 90.90 93.65 14,061,762 1,293,037,095 91.954 87.21 87.02 87.21 86.45 89.06 14,786,114 87.449 0.05%
2026-05-15 0 91.65 91.60 91.65 89.00 92.85 12,335,309 1,129,752,957 91.587 87.16 87.11 87.16 84.64 88.30 12,970,728 87.100 1.83%
2026-05-14 0 90.00 89.95 90.00 87.20 90.15 8,889,669 794,541,468 89.378 85.59 85.54 85.59 82.93 85.73 9,347,595 85.000 3.03%
2026-05-13 0 87.35 87.20 87.35 86.95 88.05 3,874,424 339,041,788 87.508 83.07 82.93 83.07 82.69 83.74 4,074,004 83.221 -0.57%
2026-05-12 0 87.85 87.75 87.85 86.30 88.40 8,899,569 780,336,970 87.683 83.55 83.45 83.55 82.07 84.07 9,358,005 83.387 1.38%
2026-05-11 0 86.65 86.60 86.65 84.65 88.20 9,010,625 781,240,086 86.702 82.41 82.36 82.41 80.50 83.88 9,474,782 82.455 1.58%
2026-05-08 0 85.30 85.30 85.35 85.00 86.10 6,170,149 528,124,686 85.594 81.12 81.12 81.17 80.84 81.88 6,487,987 81.400 0.00%
2026-05-07 0 85.30 85.30 85.50 83.65 87.40 23,531,122 2,020,667,138 85.872 81.12 81.12 81.31 79.55 83.12 24,743,261 81.665 -2.74%
2026-05-06 0 87.70 87.70 87.75 87.00 88.15 4,541,541 397,305,171 87.483 83.40 83.40 83.45 82.74 83.83 4,775,486 83.197 1.21%
2026-05-05 0 86.65 86.60 86.65 85.65 87.45 2,490,907 215,624,343 86.565 82.41 82.36 82.41 81.45 83.17 2,619,219 82.324 -1.98%
2026-05-04 0 88.40 88.35 88.40 87.85 91.60 3,179,229 281,737,074 88.618 84.07 84.02 84.07 83.55 87.11 3,342,998 84.277 -1.45%
2026-04-30 0 89.70 89.65 89.70 87.05 90.85 6,656,893 597,547,652 89.764 85.31 85.26 85.31 82.79 86.40 6,999,804 85.366 0.62%
2026-04-29 0 89.15 89.10 89.15 87.10 89.25 4,529,832 400,608,416 88.438 84.78 84.74 84.78 82.83 84.88 4,763,174 84.105 1.89%
2026-04-28 0 87.50 87.50 87.55 87.00 89.15 4,642,473 408,283,501 87.945 83.21 83.21 83.26 82.74 84.78 4,881,617 83.637 -1.52%
2026-04-27 0 88.85 88.85 88.90 87.80 89.20 5,432,116 482,105,483 88.751 84.50 84.50 84.54 83.50 84.83 5,711,936 84.403 -0.39%
2026-04-24 0 89.20 89.20 89.25 87.05 89.75 5,526,987 492,008,390 89.019 84.83 84.83 84.88 82.79 85.35 5,811,694 84.658 -0.39%
2026-04-23 0 89.55 89.35 89.55 88.60 90.45 2,574,238 230,387,335 89.497 85.16 84.97 85.16 84.26 86.02 2,706,843 85.113 -0.22%
2026-04-22 0 89.75 89.70 89.75 89.35 90.70 4,725,942 424,170,636 89.754 85.35 85.31 85.35 84.97 86.26 4,969,386 85.357 -1.32%
2026-04-21 0 90.95 90.90 90.95 89.50 91.80 2,280,920 206,808,391 90.669 86.49 86.45 86.49 85.12 87.30 2,398,415 86.227 0.72%
2026-04-20 0 90.30 90.25 90.30 88.35 90.60 2,883,219 259,730,201 90.083 85.88 85.83 85.88 84.02 86.16 3,031,740 85.670 1.01%
2026-04-17 0 89.40 89.20 89.40 87.70 89.55 4,876,949 433,761,067 88.941 85.02 84.83 85.02 83.40 85.16 5,128,171 84.584 1.25%
2026-04-16 0 88.30 88.25 88.30 86.35 88.40 3,030,390 265,568,818 87.635 83.97 83.93 83.97 82.12 84.07 3,186,492 83.342 2.26%
2026-04-15 0 86.35 86.30 86.35 85.35 86.65 2,861,717 246,472,979 86.128 82.12 82.07 82.12 81.17 82.41 3,009,130 81.908 1.11%
2026-04-14 0 85.40 85.35 85.40 84.55 85.60 1,672,328 142,434,040 85.171 81.22 81.17 81.22 80.41 81.41 1,758,473 80.999 1.18%
2026-04-13 0 84.40 84.35 84.40 84.00 86.50 3,816,038 322,930,156 84.625 80.27 80.22 80.27 79.88 82.26 4,012,610 80.479 -1.75%
2026-04-10 0 85.90 85.85 85.90 84.90 86.45 3,939,825 338,087,718 85.813 81.69 81.64 81.69 80.74 82.21 4,142,774 81.609 0.35%
2026-04-09 0 85.60 85.55 85.60 84.75 86.25 4,144,682 354,993,873 85.650 81.41 81.36 81.41 80.60 82.02 4,358,184 81.455 0.18%
2026-04-08 0 85.45 85.30 85.45 84.70 86.55 4,901,317 417,548,209 85.191 81.26 81.12 81.26 80.55 82.31 5,153,795 81.018 1.48%
2026-04-02 0 84.20 84.20 84.25 83.20 84.80 2,702,597 227,327,667 84.115 80.08 80.08 80.12 79.12 80.65 2,841,814 79.994 0.24%
2026-04-01 0 84.00 83.95 84.00 83.05 85.60 4,022,667 337,939,430 84.009 79.88 79.84 79.88 78.98 81.41 4,229,883 79.893 0.24%
2026-03-31 0 83.80 83.65 83.80 81.15 84.55 11,593,238 966,527,946 83.370 79.69 79.55 79.69 77.17 80.41 12,190,431 79.286 6.82%
2026-03-30 0 78.45 78.40 78.45 77.65 81.20 8,059,659 632,296,374 78.452 74.61 74.56 74.61 73.85 77.22 8,474,830 74.609 -3.51%
2026-03-27 0 81.30 81.25 81.30 80.25 81.90 5,645,065 457,182,006 80.988 77.32 77.27 77.32 76.32 77.89 5,935,855 77.020 -0.12%
2026-03-26 0 81.40 81.40 81.45 81.15 82.80 3,109,032 254,298,672 81.794 77.41 77.41 77.46 77.17 78.74 3,269,185 77.787 -1.93%
2026-03-25 0 83.00 82.90 83.00 82.05 84.00 4,289,721 354,966,664 82.748 78.93 78.84 78.93 78.03 79.88 4,510,694 78.694 0.42%
2026-03-24 0 82.65 82.55 82.65 80.50 82.65 2,194,460 179,830,531 81.948 78.60 78.51 78.60 76.56 78.60 2,307,501 77.933 2.42%
2026-03-23 0 80.70 80.65 80.70 80.30 83.55 4,633,070 374,923,089 80.923 76.75 76.70 76.75 76.37 79.46 4,871,730 76.959 -3.58%
2026-03-20 0 83.70 83.50 83.70 83.00 84.90 3,265,552 273,033,210 83.610 79.60 79.41 79.60 78.93 80.74 3,433,768 79.514 -0.36%
2026-03-19 0 84.00 83.95 84.00 83.55 85.30 2,672,988 225,203,776 84.252 79.88 79.84 79.88 79.46 81.12 2,810,679 80.124 -2.61%
2026-03-18 0 86.25 86.25 86.30 84.60 86.65 1,813,603 156,021,560 86.029 82.02 82.02 82.07 80.46 82.41 1,907,026 81.814 1.29%
2026-03-17 0 85.15 85.10 85.15 84.65 86.55 2,249,488 192,164,490 85.426 80.98 80.93 80.98 80.50 82.31 2,365,364 81.241 -0.23%
2026-03-16 0 85.35 85.35 85.40 84.00 85.70 1,581,343 134,165,785 84.843 81.17 81.17 81.22 79.88 81.50 1,662,801 80.687 -0.12%
2026-03-13 0 85.45 85.40 85.45 85.25 86.65 2,200,501 188,383,201 85.609 81.26 81.22 81.26 81.07 82.41 2,313,854 81.415 -1.21%
2026-03-12 0 86.50 86.50 86.55 85.50 86.95 2,006,429 172,924,834 86.185 82.26 82.26 82.31 81.31 82.69 2,109,785 81.963 -0.17%
2026-03-11 0 86.65 86.45 86.65 85.20 86.90 2,086,187 180,494,539 86.519 82.41 82.21 82.41 81.03 82.64 2,193,651 82.280 0.81%
2026-03-10 0 85.95 85.90 85.95 84.60 85.95 2,626,555 224,566,354 85.498 81.74 81.69 81.74 80.46 81.74 2,761,855 81.310 1.90%
2026-03-09 0 84.35 84.30 84.35 82.50 84.75 4,732,692 396,968,849 83.878 80.22 80.17 80.22 78.46 80.60 4,976,483 79.769 -1.98%
2026-03-06 0 86.05 86.00 86.05 84.15 86.30 4,372,346 373,466,214 85.416 81.83 81.79 81.83 80.03 82.07 4,597,575 81.231 1.12%
2026-03-05 0 85.10 85.10 85.15 85.05 86.75 3,417,169 292,948,884 85.729 80.93 80.93 80.98 80.88 82.50 3,593,195 81.529 -0.06%
2026-03-04 0 85.15 85.05 85.15 84.30 85.95 4,286,169 364,220,667 84.976 80.98 80.88 80.98 80.17 81.74 4,506,959 80.813 -0.82%
2026-03-03 0 85.85 85.80 85.85 85.50 88.15 5,134,260 444,541,898 86.583 81.64 81.60 81.64 81.31 83.83 5,398,737 82.342 -1.77%
2026-03-02 0 87.40 87.35 87.40 87.35 89.95 2,611,700 230,841,561 88.388 83.12 83.07 83.12 83.07 85.54 2,746,234 84.057 -3.80%
2026-02-27 0 90.85 90.80 90.85 90.45 92.05 2,658,745 242,119,760 91.065 86.40 86.35 86.40 86.02 87.54 2,795,703 86.604 -1.36%
2026-02-26 0 92.10 92.00 92.10 91.50 94.00 4,297,049 396,366,497 92.242 87.59 87.49 87.59 87.02 89.40 4,518,399 87.723 -0.22%
2026-02-25 0 92.30 92.15 92.30 91.85 93.95 2,962,612 274,278,849 92.580 87.78 87.64 87.78 87.35 89.35 3,115,223 88.045 0.05%
2026-02-24 0 92.25 92.20 92.25 91.50 93.50 2,980,600 274,748,045 92.179 87.73 87.68 87.73 87.02 88.92 3,134,137 87.663 -1.34%
2026-02-23 0 93.50 93.45 93.50 93.10 95.00 2,811,598 264,027,931 93.907 88.92 88.87 88.92 88.54 90.35 2,956,430 89.306 -0.74%
2026-02-20 0 94.20 94.10 94.20 92.00 94.20 4,317,566 404,416,774 93.668 89.59 89.49 89.59 87.49 89.59 4,539,973 89.079 2.73%
2026-02-16 0 91.70 91.50 91.80 89.90 91.70 884,698 80,582,282 91.085 87.21 87.02 87.30 85.50 87.21 930,271 86.622 1.61%
2026-02-13 0 90.25 90.25 90.30 89.70 91.50 4,920,727 444,192,941 90.270 85.83 85.83 85.88 85.31 87.02 5,174,204 85.848 -0.61%
2026-02-12 0 90.80 90.75 90.80 89.25 90.80 3,144,373 283,812,916 90.261 86.35 86.30 86.35 84.88 86.35 3,306,347 85.839 1.34%
2026-02-11 0 89.60 89.50 89.60 88.85 89.95 1,896,208 169,626,659 89.456 85.21 85.12 85.21 84.50 85.54 1,993,886 85.073 -0.17%
2026-02-10 0 89.75 89.65 89.75 87.45 89.85 3,316,621 295,403,412 89.068 85.35 85.26 85.35 83.17 85.45 3,487,467 84.704 1.82%
2026-02-09 0 88.15 88.05 88.15 86.70 89.00 4,507,782 394,425,888 87.499 83.83 83.74 83.83 82.45 84.64 4,739,988 83.212 0.11%
2026-02-06 0 88.05 88.00 88.05 87.55 89.65 2,734,683 241,236,678 88.214 83.74 83.69 83.74 83.26 85.26 2,875,552 83.892 -1.18%
2026-02-05 0 89.10 89.05 89.10 87.60 89.90 3,098,340 276,127,151 89.121 84.74 84.69 84.74 83.31 85.50 3,257,942 84.755 0.91%
2026-02-04 0 88.30 88.30 88.45 86.45 89.45 3,517,524 311,238,078 88.482 83.97 83.97 84.12 82.21 85.07 3,698,719 84.148 1.44%
2026-02-03 0 87.05 86.95 87.05 85.50 87.60 4,322,672 375,820,559 86.942 82.79 82.69 82.79 81.31 83.31 4,545,342 82.683 1.52%
2026-02-02 0 85.75 85.75 85.80 84.90 86.85 2,723,026 234,033,700 85.946 81.55 81.55 81.60 80.74 82.60 2,863,295 81.736 0.12%
2026-01-30 0 85.65 85.65 85.75 84.85 87.40 4,350,991 375,841,908 86.381 81.45 81.45 81.55 80.69 83.12 4,575,120 82.149 -0.70%
2026-01-29 0 86.25 86.20 86.25 83.35 86.25 4,775,838 406,633,583 85.144 82.02 81.98 82.02 79.27 82.02 5,021,852 80.973 2.31%
2026-01-28 0 84.30 84.20 84.30 82.60 84.55 5,382,756 450,637,223 83.719 80.17 80.08 80.17 78.55 80.41 5,660,034 79.617 -0.06%
2026-01-27 0 84.35 84.35 84.40 84.30 85.75 2,158,939 183,134,775 84.826 80.22 80.22 80.27 80.17 81.55 2,270,151 80.671 -1.11%
2026-01-26 0 85.30 85.15 85.30 84.25 85.80 1,848,954 157,140,453 84.989 81.12 80.98 81.12 80.12 81.60 1,944,198 80.825 0.00%
2026-01-23 0 85.30 85.20 85.30 84.85 86.25 1,740,332 148,367,717 85.253 81.12 81.03 81.12 80.69 82.02 1,829,980 81.076 -0.47%
2026-01-22 0 85.70 85.70 85.75 85.45 87.70 2,269,236 195,025,943 85.943 81.50 81.50 81.55 81.26 83.40 2,386,129 81.733 -1.95%
2026-01-21 0 87.40 87.30 87.40 86.60 87.60 2,544,995 221,702,618 87.113 83.12 83.02 83.12 82.36 83.31 2,676,093 82.846 0.34%
2026-01-20 0 87.10 87.10 87.20 85.25 87.90 2,341,444 203,862,279 87.067 82.83 82.83 82.93 81.07 83.59 2,462,057 82.802 1.46%
2026-01-19 0 85.85 85.80 85.85 84.75 86.75 2,527,037 216,893,790 85.829 81.64 81.60 81.64 80.60 82.50 2,657,210 81.625 -0.06%
2026-01-16 0 85.90 85.80 85.90 85.55 86.60 1,860,099 160,093,177 86.067 81.69 81.60 81.69 81.36 82.36 1,955,917 81.851 0.76%
2026-01-15 0 85.25 85.25 85.30 84.35 85.85 2,773,577 236,347,808 85.214 81.07 81.07 81.12 80.22 81.64 2,916,450 81.040 0.77%
2026-01-14 0 84.60 84.60 84.65 83.35 85.15 8,284,408 696,452,085 84.068 80.46 80.46 80.50 79.27 80.98 8,711,156 79.949 0.36%
2026-01-13 0 84.30 84.30 84.35 84.10 86.75 6,092,447 519,326,149 85.241 80.17 80.17 80.22 79.98 82.50 6,406,282 81.065 -5.28%
2026-01-09 0 89.00 88.90 89.00 87.70 89.30 3,282,602 291,463,670 88.790 84.64 84.54 84.64 83.40 84.93 3,451,696 84.441 1.89%
2026-01-08 0 87.35 87.30 87.35 86.10 88.10 3,466,056 301,294,265 86.927 83.07 83.02 83.07 81.88 83.78 3,644,600 82.669 -0.85%
2026-01-07 0 88.10 87.95 88.10 86.80 88.20 2,660,570 232,924,774 87.547 83.78 83.64 83.78 82.55 83.88 2,797,622 83.258 1.03%
2026-01-06 0 87.20 87.15 87.20 86.20 88.35 3,084,614 269,175,232 87.264 82.93 82.88 82.93 81.98 84.02 3,243,509 82.989 -0.23%
2026-01-05 0 87.40 87.35 87.40 86.55 89.10 3,580,187 312,717,356 87.347 83.12 83.07 83.12 82.31 84.74 3,764,610 83.068 2.88%
2025-12-31 0 84.95 84.85 84.95 84.50 86.50 1,969,900 167,746,602 85.155 80.79 80.69 80.79 80.36 82.26 2,071,374 80.983 -0.88%
2025-12-30 0 85.70 85.65 85.70 84.05 85.85 3,262,090 278,318,120 85.319 81.50 81.45 81.50 79.93 81.64 3,430,127 81.139 1.72%
2025-12-29 0 84.25 84.25 84.30 84.25 87.20 3,676,472 314,966,004 85.671 80.12 80.12 80.17 80.12 82.93 3,865,855 81.474 -3.05%
2025-12-24 0 86.90 86.75 86.90 86.60 87.60 1,281,272 111,537,557 87.052 82.64 82.50 82.64 82.36 83.31 1,347,273 82.788 -0.29%
2025-12-23 0 87.15 87.05 87.15 86.90 88.20 3,061,595 267,895,767 87.502 82.88 82.79 82.88 82.64 83.88 3,219,304 83.215 -0.17%
2025-12-22 0 87.30 87.15 87.30 86.40 87.45 2,417,269 210,075,588 86.906 83.02 82.88 83.02 82.17 83.17 2,541,788 82.649 0.11%
2025-12-19 0 87.20 87.15 87.20 86.35 87.30 2,925,447 254,487,729 86.991 82.93 82.88 82.93 82.12 83.02 3,076,143 82.729 0.23%
2025-12-18 0 87.00 86.95 87.00 86.65 88.15 3,755,082 327,213,631 87.139 82.74 82.69 82.74 82.41 83.83 3,948,514 82.870 -1.02%
2025-12-17 0 87.90 87.85 87.90 87.50 88.80 3,789,746 333,842,044 88.091 83.59 83.55 83.59 83.21 84.45 3,984,964 83.775 -0.23%
2025-12-16 0 88.10 88.05 88.10 87.60 89.00 3,682,551 324,445,201 88.103 83.78 83.74 83.78 83.31 84.64 3,872,247 83.787 -0.28%
2025-12-15 0 88.35 88.35 88.40 87.80 89.50 4,664,421 414,682,489 88.903 84.02 84.02 84.07 83.50 85.12 4,904,696 84.548 -0.79%
2025-12-12 0 89.05 89.00 89.05 88.45 89.65 2,082,885 185,274,550 88.951 84.69 84.64 84.69 84.12 85.26 2,190,179 84.593 0.96%
2025-12-11 0 88.20 88.10 88.20 87.50 90.45 1,854,811 163,687,839 88.250 83.88 83.78 83.88 83.21 86.02 1,950,356 83.927 -0.90%
2025-12-10 0 89.00 89.00 89.05 87.75 89.00 2,924,202 258,894,892 88.535 84.64 84.64 84.69 83.45 84.64 3,074,834 84.198 0.11%
2025-12-09 0 88.90 88.80 88.90 88.50 90.55 3,289,827 293,411,142 89.187 84.54 84.45 84.54 84.16 86.11 3,459,293 84.818 -1.93%
2025-12-08 0 90.65 90.60 90.65 90.30 92.15 2,263,087 205,590,330 90.845 86.21 86.16 86.21 85.88 87.64 2,379,664 86.395 -0.87%
2025-12-05 0 91.45 91.45 91.55 90.60 91.85 4,118,704 376,073,123 91.309 86.97 86.97 87.07 86.16 87.35 4,330,867 86.836 0.55%
2025-12-04 0 90.95 90.95 91.00 90.15 91.80 3,070,040 278,887,243 90.842 86.49 86.49 86.54 85.73 87.30 3,228,184 86.391 -0.05%
2025-12-03 0 91.00 90.95 91.00 89.05 91.75 3,637,102 331,371,109 91.109 86.54 86.49 86.54 84.69 87.26 3,824,457 86.645 0.61%
2025-12-02 0 90.45 90.40 90.45 89.00 91.00 3,147,830 283,889,766 90.186 86.02 85.97 86.02 84.64 86.54 3,309,982 85.768 1.63%
2025-12-01 0 89.00 88.80 89.00 88.40 89.40 2,003,503 178,071,802 88.880 84.64 84.45 84.64 84.07 85.02 2,106,708 84.526 0.56%
2025-11-28 0 88.50 88.50 88.75 88.15 89.70 2,381,853 211,190,722 88.667 84.16 84.16 84.40 83.83 85.31 2,504,547 84.323 -0.56%
2025-11-27 0 89.00 88.95 89.00 88.30 89.80 3,005,216 267,539,653 89.025 84.64 84.59 84.64 83.97 85.40 3,160,021 84.664 -0.06%
2025-11-26 0 89.05 89.00 89.05 87.50 89.25 4,402,445 388,579,013 88.264 84.69 84.64 84.69 83.21 84.88 4,629,225 83.940 1.60%
2025-11-25 0 87.65 87.65 87.70 87.30 89.50 5,571,876 490,989,486 88.119 83.36 83.36 83.40 83.02 85.12 5,858,896 83.802 -1.30%
2025-11-24 0 88.80 88.75 88.80 87.80 89.85 9,782,693 870,431,769 88.977 84.45 84.40 84.45 83.50 85.45 10,286,621 84.618 1.78%
2025-11-21 0 87.25 87.25 87.30 86.25 88.40 4,885,911 427,094,667 87.414 82.98 82.98 83.02 82.02 84.07 5,137,595 83.131 -0.80%
2025-11-20 0 87.95 87.90 87.95 86.75 88.55 4,194,510 368,695,994 87.900 83.64 83.59 83.64 82.50 84.21 4,410,578 83.594 1.85%
2025-11-19 0 86.35 86.25 86.35 85.90 87.95 3,216,619 278,415,677 86.555 82.12 82.02 82.12 81.69 83.64 3,382,314 82.315 0.70%
2025-11-18 0 85.75 85.75 85.85 85.20 87.80 5,071,415 436,807,366 86.131 81.55 81.55 81.64 81.03 83.50 5,332,655 81.912 -2.06%
2025-11-17 0 87.55 87.50 87.55 87.25 88.90 2,596,174 227,721,089 87.714 83.26 83.21 83.26 82.98 84.54 2,729,909 83.417 -1.46%
2025-11-14 0 88.85 88.80 88.85 88.25 89.85 2,634,176 234,412,021 88.989 84.50 84.45 84.50 83.93 85.45 2,769,868 84.629 -0.89%
2025-11-13 0 89.65 89.65 89.70 88.80 90.35 3,016,882 269,621,328 89.371 85.26 85.26 85.31 84.45 85.92 3,172,288 84.993 -0.22%
2025-11-12 0 89.85 89.85 89.90 86.15 90.15 5,133,335 456,339,141 88.897 85.45 85.45 85.50 81.93 85.73 5,397,764 84.542 4.36%
2025-11-11 0 86.10 86.10 86.25 85.50 87.70 3,465,228 298,496,372 86.141 81.88 81.88 82.02 81.31 83.40 3,643,729 81.921 -1.43%
2025-11-10 0 87.35 87.30 87.35 85.75 87.70 3,375,670 294,024,014 87.101 83.07 83.02 83.07 81.55 83.40 3,549,558 82.834 1.39%
2025-11-07 0 86.15 86.10 86.15 85.35 86.95 3,708,490 319,338,407 86.110 81.93 81.88 81.93 81.17 82.69 3,899,522 81.892 -1.03%
2025-11-06 0 87.05 87.00 87.05 84.50 87.05 4,301,999 371,191,579 86.284 82.79 82.74 82.79 80.36 82.79 4,523,604 82.057 3.08%
2025-11-05 0 84.45 84.30 84.45 82.65 85.25 4,883,997 411,919,409 84.341 80.31 80.17 80.31 78.60 81.07 5,135,582 80.209 0.36%
2025-11-04 0 84.15 84.10 84.15 82.20 84.40 5,282,930 443,016,355 83.858 80.03 79.98 80.03 78.17 80.27 5,555,065 79.750 2.12%
2025-11-03 0 82.40 82.35 82.40 82.35 84.55 2,872,909 237,852,708 82.792 78.36 78.32 78.36 78.32 80.41 3,020,899 78.736 -1.90%
2025-10-31 0 84.00 84.00 84.10 83.15 84.90 2,633,614 221,241,714 84.007 79.88 79.88 79.98 79.08 80.74 2,769,277 79.892 1.02%
2025-10-30 0 83.15 83.10 83.15 81.65 84.10 7,894,723 655,996,581 83.093 79.08 79.03 79.08 77.65 79.98 8,301,397 79.022 1.77%
2025-10-28 0 82.25 82.20 82.25 81.95 84.80 4,173,917 346,021,820 82.901 77.70 77.65 77.70 77.42 80.11 4,418,304 78.316 -2.08%
2025-10-27 0 84.00 83.95 84.00 83.60 85.00 2,842,547 239,264,228 84.173 79.35 79.31 79.35 78.98 80.30 3,008,981 79.517 0.00%
2025-10-24 0 84.00 83.95 84.00 83.25 84.20 1,895,178 158,692,711 83.735 79.35 79.31 79.35 78.65 79.54 2,006,143 79.103 0.72%
2025-10-23 0 83.40 83.25 83.40 82.30 83.50 1,643,497 136,491,677 83.050 78.79 78.65 78.79 77.75 78.88 1,739,725 78.456 0.97%
2025-10-22 0 82.60 82.55 82.60 81.70 82.95 1,824,827 150,522,313 82.486 78.03 77.98 78.03 77.18 78.36 1,931,672 77.923 0.30%
2025-10-21 0 82.35 82.30 82.35 81.85 83.20 2,438,947 201,198,383 82.494 77.80 77.75 77.80 77.32 78.60 2,581,750 77.931 0.18%
2025-10-20 0 82.20 82.10 82.20 81.45 83.40 2,364,910 194,078,975 82.066 77.65 77.56 77.65 76.94 78.79 2,503,378 77.527 1.36%
2025-10-17 0 81.10 80.80 81.10 80.45 82.45 2,956,680 240,338,129 81.287 76.61 76.33 76.61 76.00 77.89 3,129,797 76.790 -1.10%
2025-10-16 0 82.00 81.95 82.00 80.85 83.50 2,773,143 226,811,392 81.789 77.46 77.42 77.46 76.38 78.88 2,935,513 77.265 -0.24%
2025-10-15 0 82.20 82.10 82.20 81.05 82.35 2,929,903 240,009,718 81.917 77.65 77.56 77.65 76.57 77.80 3,101,452 77.386 2.88%
2025-10-14 0 79.90 79.85 79.90 79.60 81.40 4,000,693 321,245,120 80.297 75.48 75.43 75.48 75.20 76.90 4,234,938 75.856 -0.25%
2025-10-13 0 80.10 80.10 80.15 78.15 80.25 8,003,411 635,348,446 79.385 75.67 75.67 75.72 73.83 75.81 8,472,019 74.994 -1.54%
2025-10-10 0 81.35 81.35 81.40 80.95 82.90 3,208,815 263,095,637 81.992 76.85 76.85 76.90 76.47 78.31 3,396,694 77.456 -1.21%
2025-10-09 0 82.35 82.25 82.35 80.40 82.45 3,835,660 313,235,390 81.664 77.80 77.70 77.80 75.95 77.89 4,060,242 77.147 1.48%
2025-10-08 0 81.15 81.10 81.15 80.10 82.35 2,667,389 215,830,456 80.915 76.66 76.61 76.66 75.67 77.80 2,823,567 76.439 -0.12%
2025-10-06 0 81.25 81.20 81.25 81.10 83.50 1,902,106 155,820,918 81.920 76.76 76.71 76.76 76.61 78.88 2,013,476 77.389 -2.34%
2025-10-03 0 83.20 83.05 83.20 82.00 83.30 1,200,198 99,499,723 82.903 78.60 78.46 78.60 77.46 78.69 1,270,471 78.317 0.54%
2025-10-02 0 82.75 82.75 82.80 81.55 82.95 2,384,376 196,535,572 82.426 78.17 78.17 78.22 77.04 78.36 2,523,984 77.867 0.61%
2025-09-30 0 82.25 82.20 82.25 81.05 82.30 3,510,952 286,738,785 81.670 77.70 77.65 77.70 76.57 77.75 3,716,522 77.152 -0.18%
2025-09-29 0 82.40 82.40 82.45 81.70 83.20 3,602,145 296,758,836 82.384 77.84 77.84 77.89 77.18 78.60 3,813,054 77.827 0.73%
2025-09-26 0 81.80 81.75 81.80 81.00 82.85 3,927,249 322,158,760 82.032 77.28 77.23 77.28 76.52 78.27 4,157,193 77.494 0.31%
2025-09-25 0 81.55 81.55 81.60 81.05 83.60 4,791,024 391,187,071 81.650 77.04 77.04 77.09 76.57 78.98 5,071,543 77.134 -2.22%
2025-09-24 0 83.40 83.40 83.45 81.85 83.45 3,284,498 272,710,125 83.030 78.79 78.79 78.83 77.32 78.83 3,476,809 78.437 1.21%
2025-09-23 0 82.40 82.35 82.40 81.70 83.75 3,165,252 260,544,731 82.314 77.84 77.80 77.84 77.18 79.12 3,350,581 77.761 -0.30%
2025-09-22 0 82.65 82.60 82.65 82.40 85.40 4,481,521 372,604,067 83.142 78.08 78.03 78.08 77.84 80.68 4,743,919 78.544 -2.82%
2025-09-19 0 85.05 85.05 85.10 83.10 85.05 6,580,958 555,304,200 84.381 80.35 80.35 80.39 78.50 80.35 6,966,280 79.713 1.80%
2025-09-18 0 83.55 83.50 83.55 82.75 86.20 6,621,301 555,735,040 83.931 78.93 78.88 78.93 78.17 81.43 7,008,985 79.289 -2.57%
2025-09-17 0 85.75 85.70 85.75 84.55 86.45 9,452,051 804,726,650 85.138 81.01 80.96 81.01 79.87 81.67 10,005,478 80.429 1.42%
2025-09-16 0 84.55 84.50 84.55 83.90 86.05 3,510,989 297,010,942 84.595 79.87 79.83 79.87 79.26 81.29 3,716,561 79.916 -1.40%
2025-09-15 0 85.75 85.75 85.80 84.70 86.20 2,264,930 193,516,535 85.440 81.01 81.01 81.05 80.02 81.43 2,397,544 80.714 -0.17%
2025-09-12 0 85.90 85.85 85.90 85.50 88.15 3,215,009 278,153,217 86.517 81.15 81.10 81.15 80.77 83.27 3,403,251 81.732 -1.15%
2025-09-11 0 86.90 86.70 86.90 86.05 87.60 2,831,082 245,959,408 86.878 82.09 81.90 82.09 81.29 82.75 2,996,845 82.073 0.23%
2025-09-10 0 86.70 86.65 86.70 86.05 87.45 1,895,585 164,344,610 86.699 81.90 81.86 81.90 81.29 82.61 2,006,573 81.903 -0.69%
2025-09-09 0 87.30 87.20 87.30 86.55 88.20 3,952,717 345,269,961 87.350 82.47 82.38 82.47 81.76 83.32 4,184,153 82.518 -0.06%
2025-09-08 0 87.35 87.15 87.35 85.80 87.65 4,083,807 354,895,114 86.903 82.52 82.33 82.52 81.05 82.80 4,322,918 82.096 0.98%
2025-09-05 0 86.50 86.50 86.55 84.40 86.50 6,896,238 592,344,894 85.894 81.72 81.72 81.76 79.73 81.72 7,300,020 81.143 3.78%
2025-09-04 0 83.35 83.35 83.50 83.10 85.35 4,799,157 401,757,538 83.714 78.74 78.74 78.88 78.50 80.63 5,080,152 79.084 -1.19%
2025-09-03 0 84.35 84.30 84.35 84.20 87.90 3,566,673 303,848,922 85.191 79.68 79.64 79.68 79.54 83.04 3,775,505 80.479 -2.82%
2025-09-02 0 86.80 86.75 86.80 84.10 87.80 10,295,120 890,193,682 86.468 82.00 81.95 82.00 79.45 82.94 10,897,910 81.685 3.46%
2025-09-01 0 83.90 83.80 83.90 82.65 85.50 6,497,257 545,052,590 83.890 79.26 79.16 79.26 78.08 80.77 6,877,678 79.250 2.63%
2025-08-29 0 81.75 81.70 81.75 81.60 83.85 5,387,121 444,987,563 82.602 77.23 77.18 77.23 77.09 79.21 5,702,542 78.033 0.18%
2025-08-28 0 81.60 81.50 81.60 80.90 82.30 3,883,512 316,904,580 81.603 77.09 76.99 77.09 76.43 77.75 4,110,896 77.089 0.12%
2025-08-27 0 81.50 81.40 81.50 81.30 84.35 5,472,333 451,535,093 82.512 76.99 76.90 76.99 76.80 79.68 5,792,744 77.948 -2.16%
2025-08-26 0 83.30 83.25 83.30 83.15 84.45 5,089,307 426,278,222 83.760 78.69 78.65 78.69 78.55 79.78 5,387,291 79.127 -0.77%
2025-08-25 0 83.95 83.90 83.95 81.65 84.00 6,455,530 535,962,245 83.024 79.31 79.26 79.31 77.13 79.35 6,833,508 78.431 3.45%
2025-08-22 0 81.15 81.05 81.15 80.20 82.35 3,622,702 292,806,705 80.826 76.66 76.57 76.66 75.76 77.80 3,834,815 76.355 -0.92%
2025-08-21 0 81.90 81.80 81.90 80.90 82.50 4,220,077 345,128,403 81.783 77.37 77.28 77.37 76.43 77.94 4,467,167 77.259 0.61%
2025-08-20 0 81.40 81.30 81.40 80.55 82.60 3,201,877 259,811,874 81.144 76.90 76.80 76.90 76.09 78.03 3,389,350 76.655 -1.45%
2025-08-19 0 82.60 82.55 82.60 80.85 83.60 8,399,280 689,151,966 82.049 78.03 77.98 78.03 76.38 78.98 8,891,066 77.511 2.04%
2025-08-18 0 80.95 80.90 80.95 80.40 81.50 4,790,303 387,596,916 80.913 76.47 76.43 76.47 75.95 76.99 5,070,780 76.437 0.25%
2025-08-15 0 80.75 80.70 80.75 80.10 80.85 4,566,667 368,622,037 80.720 76.28 76.24 76.28 75.67 76.38 4,834,050 76.255 -0.31%
2025-08-14 0 81.00 81.00 81.05 80.00 81.30 3,923,911 317,082,280 80.808 76.52 76.52 76.57 75.58 76.80 4,153,660 76.338 0.75%
2025-08-13 0 80.40 80.30 80.40 79.10 80.80 2,985,107 238,312,720 79.834 75.95 75.86 75.95 74.72 76.33 3,159,888 75.418 0.82%
2025-08-12 0 79.75 79.70 79.75 78.70 80.60 3,133,889 250,380,276 79.894 75.34 75.29 75.34 74.35 76.14 3,317,381 75.475 0.63%
2025-08-11 0 79.25 79.20 79.25 78.55 79.85 2,047,322 162,330,361 79.289 74.87 74.82 74.87 74.21 75.43 2,167,195 74.903 0.96%
2025-08-08 0 78.50 78.45 78.50 77.65 78.85 1,207,419 94,745,059 78.469 74.16 74.11 74.16 73.35 74.49 1,278,115 74.129 -0.13%
2025-08-07 0 78.60 78.55 78.60 77.90 78.95 2,457,688 192,622,871 78.376 74.25 74.21 74.25 73.59 74.58 2,601,588 74.040 1.03%
2025-08-06 0 77.80 77.75 77.80 76.70 78.20 2,953,870 229,271,974 77.618 73.50 73.45 73.50 72.46 73.87 3,126,822 73.324 0.26%
2025-08-05 0 77.60 77.45 77.60 76.50 77.70 3,117,530 240,727,078 77.217 73.31 73.17 73.31 72.27 73.40 3,300,065 72.946 1.77%
2025-08-04 0 76.25 76.20 76.25 75.70 77.35 2,707,179 206,737,536 76.366 72.03 71.99 72.03 71.51 73.07 2,865,687 72.142 0.46%
2025-08-01 0 75.90 75.90 75.95 75.60 77.10 3,277,782 250,174,416 76.324 71.70 71.70 71.75 71.42 72.84 3,469,699 72.103 -0.33%
2025-07-31 0 76.15 76.10 76.15 75.90 79.90 8,454,591 649,305,335 76.799 71.94 71.89 71.94 71.70 75.48 8,949,616 72.551 -4.69%
2025-07-30 0 79.90 79.85 79.90 78.45 80.55 6,962,968 555,437,969 79.770 75.48 75.43 75.48 74.11 76.09 7,370,657 75.358 1.08%
2025-07-29 0 79.05 79.00 79.05 77.85 79.10 3,332,218 261,318,034 78.422 74.68 74.63 74.68 73.54 74.72 3,527,323 74.084 0.06%
2025-07-28 0 79.00 78.95 79.00 78.25 79.25 3,566,456 280,986,429 78.786 74.63 74.58 74.63 73.92 74.87 3,775,276 74.428 0.38%
2025-07-25 0 78.70 78.65 78.70 78.50 79.65 5,048,936 398,825,785 78.992 74.35 74.30 74.35 74.16 75.24 5,344,556 74.623 -1.01%
2025-07-24 0 79.50 79.45 79.50 78.80 81.45 8,150,510 651,026,505 79.876 75.10 75.06 75.10 74.44 76.94 8,627,731 75.457 -2.93%
2025-07-23 0 81.90 81.85 81.90 78.60 81.90 6,149,462 494,943,118 80.486 77.37 77.32 77.37 74.25 77.37 6,509,519 76.034 2.57%
2025-07-22 0 79.85 79.80 79.85 79.00 80.45 3,277,342 261,335,106 79.740 75.43 75.39 75.43 74.63 76.00 3,469,234 75.329 0.31%
2025-07-21 0 79.60 79.55 79.60 78.50 79.60 3,777,198 298,971,547 79.152 75.20 75.15 75.20 74.16 75.20 3,998,357 74.774 2.12%
2025-07-18 0 77.95 77.90 77.95 77.55 78.60 2,854,458 222,358,408 77.899 73.64 73.59 73.64 73.26 74.25 3,021,589 73.590 0.19%
2025-07-17 0 77.80 77.70 77.80 77.25 79.10 2,947,427 229,881,524 77.994 73.50 73.40 73.50 72.98 74.72 3,120,002 73.680 -0.51%
2025-07-16 0 78.20 78.15 78.20 78.10 79.50 2,658,462 208,942,382 78.595 73.87 73.83 73.87 73.78 75.10 2,814,118 74.248 -1.26%
2025-07-15 0 79.20 79.20 79.25 77.40 79.40 4,805,212 376,330,436 78.317 74.82 74.82 74.87 73.12 75.01 5,086,562 73.985 2.26%
2025-07-14 0 77.45 77.40 77.45 76.30 77.85 2,939,600 227,717,769 77.466 73.17 73.12 73.17 72.08 73.54 3,111,717 73.181 0.19%
2025-07-11 0 77.30 77.20 77.30 76.45 77.95 5,065,202 391,578,019 77.308 73.02 72.93 73.02 72.22 73.64 5,361,775 73.031 1.31%
2025-07-10 0 76.30 76.20 76.30 75.50 76.70 3,556,149 270,643,896 76.106 72.08 71.99 72.08 71.32 72.46 3,764,365 71.896 0.33%
2025-07-09 0 76.05 75.95 76.05 75.30 76.40 4,087,481 310,644,911 75.999 71.84 71.75 71.84 71.13 72.17 4,326,807 71.795 -0.13%
2025-07-08 0 76.15 76.10 76.15 75.60 77.00 6,141,363 467,328,995 76.095 71.94 71.89 71.94 71.42 72.74 6,500,946 71.886 -0.46%
2025-07-07 0 76.50 76.45 76.50 76.15 78.00 4,217,637 323,451,484 76.690 72.27 72.22 72.27 71.94 73.69 4,464,584 72.448 -1.35%
2025-07-04 0 77.55 77.30 77.55 75.50 77.80 3,350,519 257,839,748 76.955 73.26 73.02 73.26 71.32 73.50 3,546,695 72.699 1.44%
2025-07-03 0 76.45 76.10 76.45 75.50 77.40 2,736,923 208,681,724 76.247 72.22 71.89 72.22 71.32 73.12 2,897,173 72.029 0.59%
2025-07-02 0 76.00 75.85 76.00 74.35 76.70 3,551,475 269,560,888 75.901 71.80 71.65 71.80 70.24 72.46 3,759,417 71.703 2.08%
2025-06-30 0 74.45 74.40 74.45 73.95 75.65 2,968,184 221,431,446 74.602 70.33 70.28 70.33 69.86 71.47 3,141,974 70.475 -0.67%
2025-06-27 0 74.95 74.90 74.95 74.45 75.95 3,268,835 245,145,004 74.995 70.80 70.76 70.80 70.33 71.75 3,460,229 70.846 -1.06%
2025-06-26 0 75.75 75.75 75.80 75.50 76.90 2,532,876 192,838,841 76.134 71.56 71.56 71.61 71.32 72.65 2,681,178 71.923 -1.30%
2025-06-25 0 76.75 76.70 76.75 75.60 77.00 3,184,345 243,394,352 76.435 72.50 72.46 72.50 71.42 72.74 3,370,792 72.207 1.66%
2025-06-24 0 75.50 75.35 75.50 73.90 75.75 7,837,636 581,974,395 74.254 71.32 71.18 71.32 69.81 71.56 8,296,537 70.147 2.30%
2025-06-23 0 73.80 73.70 73.80 73.05 74.55 4,789,786 352,276,240 73.547 69.72 69.62 69.72 69.01 70.43 5,070,233 69.479 -1.07%
2025-06-20 0 74.60 74.55 74.60 73.90 74.85 13,071,965 974,425,652 74.543 70.47 70.43 70.47 69.81 70.71 13,837,342 70.420 0.20%
2025-06-19 0 74.45 74.40 74.45 74.10 75.30 3,140,097 233,849,479 74.472 70.33 70.28 70.33 70.00 71.13 3,323,953 70.353 -0.53%
2025-06-18 0 74.85 74.80 74.85 74.75 76.50 1,702,137 128,011,731 75.207 70.71 70.66 70.71 70.62 72.27 1,801,799 71.047 -1.51%
2025-06-17 0 76.00 75.90 76.00 75.30 76.30 3,420,907 259,504,211 75.858 71.80 71.70 71.80 71.13 72.08 3,621,205 71.662 0.86%
2025-06-16 0 75.35 75.30 75.35 73.55 75.55 7,167,504 537,771,515 75.029 71.18 71.13 71.18 69.48 71.37 7,587,169 70.879 1.96%
2025-06-13 0 73.90 73.85 73.90 73.25 75.15 5,287,060 391,510,029 74.051 69.81 69.77 69.81 69.20 70.99 5,596,623 69.955 -1.34%
2025-06-12 0 74.90 74.90 74.95 74.85 76.05 3,492,341 263,611,401 75.483 70.76 70.76 70.80 70.71 71.84 3,696,821 71.308 -0.93%
2025-06-11 0 75.60 75.50 75.60 75.05 76.35 4,017,768 304,135,759 75.698 71.42 71.32 71.42 70.90 72.13 4,253,012 71.511 -0.26%
2025-06-10 0 75.80 75.75 75.80 75.15 77.05 4,123,005 313,015,340 75.919 71.61 71.56 71.61 70.99 72.79 4,364,411 71.720 -0.46%
2025-06-09 0 76.15 76.10 76.15 74.20 76.15 10,609,457 801,341,279 75.531 71.94 71.89 71.94 70.10 71.94 11,230,651 71.353 -0.07%
2025-06-06 0 76.20 75.65 76.20 74.85 76.20 12,072,115 916,155,216 75.890 71.99 71.47 71.99 70.71 71.99 12,778,949 71.693 1.60%
2025-06-05 0 75.00 74.95 75.00 74.60 76.75 9,076,224 682,941,781 75.245 70.85 70.80 70.85 70.47 72.50 9,607,646 71.083 -0.79%
2025-06-04 0 75.60 75.60 75.70 75.40 77.10 5,516,192 419,598,967 76.067 71.42 71.42 71.51 71.23 72.84 5,839,171 71.859 -2.58%
2025-06-03 0 77.60 77.55 77.60 76.90 80.25 4,696,219 364,771,782 77.674 73.31 73.26 73.31 72.65 75.81 4,971,187 73.377 -1.82%
2025-06-02 0 82.85 82.80 82.85 81.20 82.85 2,429,324 199,572,015 82.151 74.66 74.62 74.66 73.18 74.66 2,695,681 74.034 0.55%
2025-05-30 0 82.40 82.40 82.45 82.00 83.35 6,854,486 565,746,122 82.537 74.26 74.26 74.30 73.90 75.11 7,606,029 74.381 -1.61%
2025-05-29 0 83.75 83.70 83.75 82.25 83.85 4,358,320 362,400,095 83.151 75.47 75.43 75.47 74.12 75.56 4,836,177 74.935 1.15%
2025-05-28 0 82.80 82.75 82.80 82.00 83.70 3,406,253 282,071,702 82.810 74.62 74.57 74.62 73.90 75.43 3,779,723 74.628 0.85%
2025-05-27 0 82.10 82.05 82.10 80.85 82.25 3,735,260 304,397,698 81.493 73.99 73.94 73.99 72.86 74.12 4,144,803 73.441 0.98%
2025-05-26 0 81.30 81.30 81.40 81.10 83.10 4,342,775 355,637,304 81.892 73.27 73.27 73.36 73.09 74.89 4,818,928 73.800 -1.63%
2025-05-23 0 82.65 82.60 82.65 81.70 83.75 3,715,842 306,875,207 82.586 74.48 74.44 74.48 73.63 75.47 4,123,256 74.425 0.79%
2025-05-22 0 82.00 81.95 82.00 81.00 82.60 3,690,355 302,360,117 81.933 73.90 73.85 73.90 73.00 74.44 4,094,975 73.837 -0.18%
2025-05-21 0 82.15 82.10 82.15 81.00 82.30 5,238,366 428,301,861 81.763 74.03 73.99 74.03 73.00 74.17 5,812,714 73.684 0.55%
2025-05-20 0 81.70 81.70 81.75 79.15 81.85 6,344,233 514,605,227 81.114 73.63 73.63 73.67 71.33 73.76 7,039,831 73.099 1.87%
2025-05-19 0 80.20 80.20 80.25 78.50 80.50 8,615,090 685,688,961 79.592 72.28 72.28 72.32 70.74 72.55 9,559,670 71.727 2.95%
2025-05-16 0 77.90 77.80 77.90 77.55 78.35 2,852,759 222,429,347 77.970 70.20 70.11 70.20 69.89 70.61 3,165,543 70.266 -0.38%
2025-05-15 0 78.20 78.05 78.20 77.45 78.70 5,481,087 427,649,700 78.023 70.47 70.34 70.47 69.80 70.92 6,082,047 70.313 0.13%
2025-05-14 0 78.10 78.10 78.15 77.05 79.90 6,365,629 495,914,998 77.905 70.38 70.38 70.43 69.44 72.01 7,063,573 70.207 -1.20%
2025-05-13 0 79.05 79.00 79.05 77.85 79.80 4,294,055 337,992,784 78.712 71.24 71.19 71.24 70.16 71.92 4,764,866 70.934 -0.32%
2025-05-12 0 79.30 79.30 79.45 76.00 79.95 7,642,062 597,169,892 78.143 71.46 71.46 71.60 68.49 72.05 8,479,957 70.421 4.07%
2025-05-09 0 76.20 76.15 76.20 74.50 76.20 3,588,558 271,414,296 75.633 68.67 68.63 68.67 67.14 68.67 3,982,016 68.160 2.08%
2025-05-08 0 74.65 74.50 74.65 73.10 75.00 5,971,839 444,322,614 74.403 67.27 67.14 67.27 65.88 67.59 6,626,606 67.051 1.08%
2025-05-07 0 73.85 73.70 73.85 73.20 75.75 6,554,289 486,157,884 74.174 66.55 66.42 66.55 65.97 68.27 7,272,918 66.845 -0.81%
2025-05-06 0 74.45 74.40 74.45 73.00 74.90 4,612,150 342,435,019 74.246 67.09 67.05 67.09 65.79 67.50 5,117,838 66.910 -0.53%
2025-05-02 0 74.85 74.85 74.90 72.60 75.40 3,752,912 280,055,845 74.624 67.45 67.45 67.50 65.43 67.95 4,164,391 67.250 1.77%
2025-04-30 0 73.55 73.45 73.55 73.15 75.40 7,634,119 566,310,866 74.182 66.28 66.19 66.28 65.92 67.95 8,471,143 66.852 -0.47%
2025-04-29 0 73.90 73.90 73.95 72.50 74.10 4,766,070 350,354,269 73.510 66.60 66.60 66.64 65.34 66.78 5,288,634 66.247 0.82%
2025-04-28 0 73.30 73.25 73.30 72.30 74.05 3,322,260 243,409,918 73.266 66.06 66.01 66.06 65.16 66.73 3,686,521 66.027 1.73%
2025-04-25 0 72.05 72.05 72.15 71.90 73.85 4,494,015 326,999,058 72.763 64.93 64.93 65.02 64.80 66.55 4,986,750 65.574 -0.69%
2025-04-24 0 72.55 72.40 72.55 71.55 73.00 3,050,950 220,572,018 72.296 65.38 65.25 65.38 64.48 65.79 3,385,464 65.153 0.76%
2025-04-23 0 72.00 72.00 72.05 70.90 72.40 4,398,054 315,285,892 71.688 64.89 64.89 64.93 63.89 65.25 4,880,268 64.604 2.06%
2025-04-22 0 70.55 70.55 70.60 69.70 71.30 4,251,388 300,385,545 70.656 63.58 63.58 63.62 62.81 64.25 4,717,521 63.674 1.73%
2025-04-17 0 69.35 69.35 69.40 68.40 69.90 3,749,574 259,926,820 69.322 62.50 62.50 62.54 61.64 62.99 4,160,687 62.472 0.65%
2025-04-16 0 68.90 68.85 68.90 68.15 70.80 7,832,300 540,984,384 69.071 62.09 62.05 62.09 61.42 63.80 8,691,053 62.246 -2.68%
2025-04-15 0 70.80 70.80 70.85 68.85 71.10 4,472,850 313,537,555 70.098 63.80 63.80 63.85 62.05 64.07 4,963,264 63.172 2.46%
2025-04-14 0 69.10 69.10 69.15 68.75 71.15 5,124,375 356,787,567 69.626 62.27 62.27 62.32 61.96 64.12 5,686,224 62.746 -0.58%
2025-04-11 0 69.50 69.50 69.60 67.60 70.45 6,663,024 460,185,173 69.066 62.63 62.63 62.72 60.92 63.49 7,393,575 62.241 0.36%
2025-04-10 0 69.25 69.25 69.35 68.00 71.75 10,870,100 758,706,838 69.798 62.41 62.41 62.50 61.28 64.66 12,061,925 62.901 1.02%
2025-04-09 0 68.55 68.50 68.55 63.20 69.15 14,271,488 948,722,376 66.477 61.78 61.73 61.78 56.96 62.32 15,836,250 59.908 4.18%
2025-04-08 0 65.80 65.70 65.80 65.00 67.80 16,915,124 1,121,295,843 66.290 59.30 59.21 59.30 58.58 61.10 18,769,741 59.740 3.22%
2025-04-07 0 63.75 63.65 63.75 63.30 67.90 22,121,683 1,451,414,873 65.611 57.45 57.36 57.45 57.05 61.19 24,547,160 59.128 -12.61%
2025-04-03 0 72.95 72.90 72.95 72.05 75.75 18,345,600 1,340,809,195 73.086 65.74 65.70 65.74 64.93 68.27 20,357,058 65.865 -4.77%
2025-04-02 0 76.60 76.55 76.60 75.65 76.95 5,017,249 383,003,080 76.337 69.03 68.99 69.03 68.18 69.35 5,567,353 68.794 1.46%
2025-04-01 0 75.50 75.50 75.55 75.35 80.00 7,528,921 577,153,580 76.658 68.04 68.04 68.08 67.90 72.10 8,354,411 69.084 -4.43%
2025-03-31 0 79.00 79.00 79.10 77.05 81.65 18,466,930 1,472,546,681 79.740 71.19 71.19 71.28 69.44 73.58 20,491,690 71.861 3.47%
2025-03-28 0 76.35 76.35 76.40 76.15 78.60 5,571,602 430,535,879 77.273 68.81 68.81 68.85 68.63 70.83 6,182,486 69.638 -1.48%
2025-03-27 0 77.50 77.40 77.50 76.95 78.25 3,733,441 289,713,077 77.600 69.84 69.75 69.84 69.35 70.52 4,142,785 69.932 -0.51%
2025-03-26 0 77.90 77.85 77.90 77.20 78.30 3,307,534 257,335,584 77.803 70.20 70.16 70.20 69.57 70.56 3,670,180 70.115 0.52%
2025-03-25 0 77.50 77.45 77.50 77.05 78.95 4,676,798 364,279,739 77.891 69.84 69.80 69.84 69.44 71.15 5,189,574 70.195 -0.70%
2025-03-24 0 78.05 77.95 78.05 75.25 78.40 7,926,580 613,813,090 77.437 70.34 70.25 70.34 67.81 70.65 8,795,670 69.786 3.38%
2025-03-21 0 75.50 75.45 75.50 75.05 77.40 10,354,270 786,339,962 75.944 68.04 67.99 68.04 67.63 69.75 11,489,538 68.440 -0.72%
2025-03-20 0 76.05 76.00 76.05 75.90 79.00 13,147,641 1,012,034,221 76.975 68.54 68.49 68.54 68.40 71.19 14,589,181 69.369 -3.37%
2025-03-19 0 78.70 78.65 78.70 77.00 81.95 16,277,371 1,282,587,738 78.796 70.92 70.88 70.92 69.39 73.85 18,062,063 71.010 -1.87%
2025-03-18 0 80.20 80.10 80.20 73.00 80.40 27,746,842 2,128,830,415 76.723 72.28 72.19 72.28 65.79 72.46 30,789,075 69.142 10.01%
2025-03-17 0 72.90 72.80 72.90 72.35 74.65 10,636,369 778,943,927 73.234 65.70 65.61 65.70 65.20 67.27 11,802,567 65.998 -0.95%
2025-03-14 0 73.60 73.40 73.60 70.60 73.90 12,559,338 914,132,729 72.785 66.33 66.15 66.33 63.62 66.60 13,936,375 65.593 3.66%
2025-03-13 0 71.00 70.95 71.00 70.80 72.20 4,523,598 322,497,370 71.292 63.98 63.94 63.98 63.80 65.07 5,019,577 64.248 -0.84%
2025-03-12 0 71.60 71.50 71.60 70.85 72.65 6,814,902 489,097,770 71.769 64.53 64.44 64.53 63.85 65.47 7,562,105 64.677 -1.04%
2025-03-11 0 72.35 72.30 72.35 70.95 72.85 4,473,558 322,165,969 72.016 65.20 65.16 65.20 63.94 65.65 4,964,050 64.900 0.21%
2025-03-10 0 72.20 72.20 72.30 71.70 73.55 5,053,221 366,023,965 72.434 65.07 65.07 65.16 64.62 66.28 5,607,269 65.277 -1.97%
2025-03-07 0 73.65 73.65 73.70 72.30 74.00 6,059,547 443,357,241 73.167 66.37 66.37 66.42 65.16 66.69 6,723,931 65.937 0.61%
2025-03-06 0 73.20 73.20 73.30 72.25 74.40 5,887,849 430,753,227 73.160 65.97 65.97 66.06 65.11 67.05 6,533,408 65.931 0.21%
2025-03-05 0 73.05 73.05 73.10 72.40 73.85 2,887,329 210,677,123 72.966 65.83 65.83 65.88 65.25 66.55 3,203,903 65.756 -0.07%
2025-03-04 0 73.10 73.05 73.10 71.20 73.90 4,254,000 310,405,234 72.968 65.88 65.83 65.88 64.16 66.60 4,720,419 65.758 2.67%
2025-03-03 0 71.20 71.20 71.35 71.20 74.80 6,865,891 497,514,726 72.462 64.16 64.16 64.30 64.16 67.41 7,618,684 65.302 -3.91%
2025-02-28 0 74.10 73.50 74.10 73.30 76.60 8,792,661 656,509,211 74.666 66.78 66.24 66.78 66.06 69.03 9,756,710 67.288 -3.26%
2025-02-27 0 76.60 76.55 76.60 73.15 76.60 14,695,514 1,106,324,104 75.283 69.03 68.99 69.03 65.92 69.03 16,306,767 67.844 4.72%
2025-02-26 0 73.15 73.00 73.15 69.80 73.15 6,620,608 477,327,385 72.097 65.92 65.79 65.92 62.90 65.92 7,346,508 64.973 4.43%
2025-02-25 0 70.05 70.00 70.05 69.90 72.55 6,214,368 441,069,868 70.976 63.13 63.08 63.13 62.99 65.38 6,895,727 63.963 -2.91%
2025-02-24 0 72.15 72.10 72.15 71.20 73.65 4,641,651 337,292,304 72.667 65.02 64.98 65.02 64.16 66.37 5,150,573 65.486 -0.28%
2025-02-21 0 72.35 72.30 72.35 71.40 72.90 4,871,270 350,715,360 71.997 65.20 65.16 65.20 64.35 65.70 5,405,368 64.883 0.21%
2025-02-20 0 72.20 72.20 72.25 72.20 74.30 4,027,801 294,652,541 73.155 65.07 65.07 65.11 65.07 66.96 4,469,419 65.926 -2.10%
2025-02-19 0 73.75 73.70 73.75 73.05 74.95 7,879,068 580,801,990 73.715 66.46 66.42 66.46 65.83 67.54 8,742,949 66.431 -2.19%
2025-02-18 0 75.40 75.35 75.40 73.80 75.40 6,723,175 502,721,668 74.774 67.95 67.90 67.95 66.51 67.95 7,460,321 67.386 1.48%
2025-02-17 0 74.30 74.25 74.30 73.70 76.10 7,849,759 585,229,413 74.554 66.96 66.91 66.96 66.42 68.58 8,710,426 67.187 -2.37%
2025-02-14 0 76.10 76.00 76.10 73.25 76.10 6,292,490 470,535,256 74.777 68.58 68.49 68.58 66.01 68.58 6,982,414 67.389 3.68%
2025-02-13 0 73.40 73.40 73.45 73.30 74.85 6,767,489 501,929,234 74.168 66.15 66.15 66.19 66.06 67.45 7,509,493 66.839 -1.41%
2025-02-12 0 74.45 74.40 74.45 73.85 75.80 6,359,362 474,706,129 74.647 67.09 67.05 67.09 66.55 68.31 7,056,618 67.271 -0.73%
2025-02-11 0 75.00 75.00 75.05 74.35 76.00 4,285,494 321,167,522 74.943 67.59 67.59 67.63 67.00 68.49 4,755,366 67.538 -0.66%
2025-02-10 0 75.50 75.50 75.55 74.20 75.70 5,575,281 417,949,698 74.965 68.04 68.04 68.08 66.87 68.22 6,186,569 67.558 0.27%
2025-02-07 0 75.30 75.25 75.30 72.45 75.50 5,541,290 413,210,790 74.569 67.86 67.81 67.86 65.29 68.04 6,148,851 67.201 2.24%
2025-02-06 0 73.65 73.50 73.65 72.05 74.40 5,070,112 370,091,482 72.995 66.37 66.24 66.37 64.93 67.05 5,626,012 65.782 1.38%
2025-02-05 0 72.65 72.60 72.65 71.90 75.50 6,540,278 474,476,144 72.547 65.47 65.43 65.47 64.80 68.04 7,257,370 65.379 -3.13%
2025-02-04 0 75.00 74.95 75.00 73.45 75.45 2,384,156 178,380,836 74.819 67.59 67.54 67.59 66.19 67.99 2,645,561 67.426 0.60%
2025-02-03 0 74.55 74.15 74.55 70.20 75.50 5,292,301 383,056,173 72.380 67.18 66.82 67.18 63.26 68.04 5,872,562 65.228 -0.47%
2025-01-28 0 74.90 74.75 74.90 73.95 74.95 528,207 39,390,807 74.575 67.50 67.36 67.50 66.64 67.54 586,121 67.206 1.28%
2025-01-27 0 73.95 73.80 73.95 72.80 74.40 2,321,044 171,384,152 73.839 66.64 66.51 66.64 65.61 67.05 2,575,529 66.543 0.89%
2025-01-24 0 73.30 73.25 73.30 73.10 74.30 2,744,784 202,157,384 73.652 66.06 66.01 66.06 65.88 66.96 3,045,729 66.374 -0.41%
2025-01-23 0 73.60 73.55 73.60 73.35 74.20 2,615,330 192,710,535 73.685 66.33 66.28 66.33 66.10 66.87 2,902,081 66.404 0.27%
2025-01-22 0 73.40 73.35 73.40 73.30 76.30 4,996,593 368,919,424 73.834 66.15 66.10 66.15 66.06 68.76 5,544,432 66.539 -3.55%
2025-01-21 0 76.10 76.05 76.10 75.60 77.40 2,682,985 205,207,879 76.485 68.58 68.54 68.58 68.13 69.75 2,977,154 68.928 -0.33%
2025-01-20 0 76.35 76.35 76.45 75.65 78.10 3,489,666 267,824,250 76.748 68.81 68.81 68.90 68.18 70.38 3,872,282 69.164 1.39%
2025-01-17 0 75.30 75.30 75.35 74.45 75.90 1,583,853 119,471,479 75.431 67.86 67.86 67.90 67.09 68.40 1,757,511 67.978 0.40%
2025-01-16 0 75.00 74.90 75.00 74.50 75.90 3,788,819 285,073,380 75.241 67.59 67.50 67.59 67.14 68.40 4,204,235 67.806 0.27%
2025-01-15 0 74.80 74.75 74.80 73.95 76.30 6,044,613 454,050,648 75.117 67.41 67.36 67.41 66.64 68.76 6,707,360 67.694 -0.33%
2025-01-14 0 75.05 75.05 75.10 74.35 76.25 4,044,058 304,892,186 75.393 67.63 67.63 67.68 67.00 68.72 4,487,459 67.943 -0.33%
2025-01-13 0 75.30 75.30 75.40 73.40 76.95 5,279,854 395,577,191 74.922 67.86 67.86 67.95 66.15 69.35 5,858,750 67.519 -2.27%
2025-01-10 0 77.05 77.00 77.05 76.75 80.60 4,755,943 370,597,303 77.923 69.44 69.39 69.44 69.17 72.64 5,277,397 70.224 -4.40%
2025-01-09 0 80.60 80.60 80.75 78.15 81.15 5,361,158 428,524,467 79.931 72.64 72.64 72.77 70.43 73.13 5,948,969 72.033 1.64%
2025-01-08 0 79.30 79.25 79.30 76.15 79.80 5,493,667 427,115,902 77.747 71.46 71.42 71.46 68.63 71.92 6,096,006 70.065 3.46%
2025-01-07 0 76.65 76.60 76.65 74.75 77.60 4,196,169 319,691,239 76.187 69.08 69.03 69.08 67.36 69.93 4,656,247 68.659 1.79%
2025-01-06 0 75.30 75.25 75.30 74.70 76.00 3,518,944 264,805,993 75.252 67.86 67.81 67.86 67.32 68.49 3,904,770 67.816 0.00%
2025-01-03 0 75.30 75.25 75.30 73.90 76.00 5,170,063 387,744,654 74.998 67.86 67.81 67.86 66.60 68.49 5,736,922 67.588 0.87%
2025-01-02 0 74.65 74.60 74.65 74.60 78.00 4,045,066 309,136,507 76.423 67.27 67.23 67.27 67.23 70.29 4,488,577 68.872 -1.19%
2024-12-31 0 75.55 75.50 75.55 74.95 77.55 2,537,656 194,628,472 76.696 68.08 68.04 68.08 67.54 69.89 2,815,891 69.118 0.80%
2024-12-30 0 74.95 74.90 74.95 74.65 77.30 2,789,209 211,698,403 75.899 67.54 67.50 67.54 67.27 69.66 3,095,025 68.400 -1.51%
2024-12-27 0 76.10 76.10 76.15 75.70 77.35 2,646,900 202,284,812 76.423 68.58 68.58 68.63 68.22 69.71 2,937,113 68.872 -1.74%
2024-12-24 0 77.45 77.45 77.85 75.20 77.90 3,280,269 251,341,383 76.622 69.80 69.80 70.16 67.77 70.20 3,639,926 69.051 2.24%
2024-12-23 0 75.75 75.70 75.75 74.80 76.75 2,853,660 216,509,737 75.871 68.27 68.22 68.27 67.41 69.17 3,166,542 68.374 1.47%
2024-12-20 0 74.65 74.60 74.65 74.25 75.25 3,849,179 287,443,613 74.677 67.27 67.23 67.27 66.91 67.81 4,271,213 67.298 -0.20%
2024-12-19 0 74.80 74.75 74.80 74.10 76.65 3,542,885 267,832,419 75.597 67.41 67.36 67.41 66.78 69.08 3,931,336 68.128 -1.77%
2024-12-18 0 76.15 76.00 76.15 74.60 76.20 3,504,791 265,102,506 75.640 68.63 68.49 68.63 67.23 68.67 3,889,065 68.166 2.08%
2024-12-17 0 74.60 74.45 74.60 72.95 75.25 3,228,616 239,903,870 74.306 67.23 67.09 67.23 65.74 67.81 3,582,610 66.963 2.05%
2024-12-16 0 73.10 73.10 73.15 72.70 75.25 2,627,122 192,612,961 73.317 65.88 65.88 65.92 65.52 67.81 2,915,166 66.073 -2.34%
2024-12-13 0 74.85 74.80 74.85 73.80 77.30 4,367,172 326,048,198 74.659 67.45 67.41 67.45 66.51 69.66 4,846,000 67.282 -2.67%
2024-12-12 0 76.90 76.85 76.90 76.30 78.45 4,633,650 357,890,470 77.237 69.30 69.26 69.30 68.76 70.70 5,141,695 69.606 -0.13%
2024-12-11 0 77.00 77.00 77.30 75.15 77.70 5,417,926 414,304,116 76.469 69.39 69.39 69.66 67.72 70.02 6,011,961 68.913 1.92%
2024-12-10 0 75.55 75.35 75.55 74.35 79.90 9,772,348 746,918,389 76.432 68.08 67.90 68.08 67.00 72.01 10,843,813 68.880 -2.39%
2024-12-09 0 77.40 77.30 77.40 71.00 78.25 21,090,760 1,546,322,943 73.318 69.75 69.66 69.75 63.98 70.52 23,403,204 66.073 8.18%
2024-12-06 0 71.55 71.55 71.75 71.55 74.80 28,856,058 2,095,546,412 72.621 64.48 64.48 64.66 64.48 67.41 32,019,908 65.445 -3.44%
2024-12-05 0 74.10 74.05 74.10 73.15 75.00 6,986,438 516,981,276 73.998 66.78 66.73 66.78 65.92 67.59 7,752,449 66.686 -0.27%
2024-12-04 0 74.30 74.20 74.30 70.60 74.95 11,733,819 857,356,693 73.067 66.96 66.87 66.96 63.62 67.54 13,020,344 65.847 4.94%
2024-12-03 0 70.80 70.75 70.80 69.30 70.90 4,207,962 294,868,076 70.074 63.80 63.76 63.80 62.45 63.89 4,669,333 63.150 1.14%
2024-12-02 0 70.00 69.55 70.00 69.10 70.35 2,784,249 193,955,320 69.662 63.08 62.68 63.08 62.27 63.40 3,089,521 62.778 0.94%
2024-11-29 0 69.35 69.35 69.40 69.10 71.80 4,178,154 293,246,070 70.186 62.50 62.50 62.54 62.27 64.71 4,636,257 63.251 -2.05%
2024-11-28 0 70.80 70.55 70.80 69.75 73.50 3,372,722 238,615,777 70.749 63.80 63.58 63.80 62.86 66.24 3,742,516 63.758 -3.01%
2024-11-27 0 73.00 72.95 73.00 69.20 73.15 5,482,893 389,930,918 71.118 65.79 65.74 65.79 62.36 65.92 6,084,051 64.091 4.29%
2024-11-26 0 70.00 69.80 70.00 68.60 71.00 5,328,598 373,361,610 70.068 63.08 62.90 63.08 61.82 63.98 5,912,839 63.144 -1.06%
2024-11-25 0 70.75 70.65 70.75 68.10 71.75 12,619,316 883,331,730 69.998 63.76 63.67 63.76 61.37 64.66 14,002,929 63.082 4.27%
2024-11-22 0 67.85 67.85 68.00 67.15 69.50 4,054,243 277,213,217 68.376 61.15 61.15 61.28 60.51 62.63 4,498,760 61.620 1.12%
2024-11-21 0 67.10 67.10 67.35 67.10 69.30 2,852,241 194,322,944 68.130 60.47 60.47 60.70 60.47 62.45 3,164,968 61.398 -3.17%
2024-11-20 0 69.30 69.25 69.30 69.00 70.00 2,322,445 161,236,009 69.425 62.45 62.41 62.45 62.18 63.08 2,577,084 62.565 -1.21%
2024-11-19 0 70.15 70.10 70.15 68.55 70.75 2,279,155 158,681,128 69.623 63.22 63.17 63.22 61.78 63.76 2,529,047 62.743 0.50%
2024-11-18 0 69.80 69.75 69.80 68.90 70.95 2,789,157 194,363,088 69.685 62.90 62.86 62.90 62.09 63.94 3,094,967 62.800 -0.85%
2024-11-15 0 70.40 70.40 70.65 70.35 72.75 1,979,896 141,313,845 71.374 63.44 63.44 63.67 63.40 65.56 2,196,977 64.322 -0.85%
2024-11-14 0 71.00 71.00 71.05 70.55 73.85 3,234,893 232,162,913 71.768 63.98 63.98 64.03 63.58 66.55 3,589,575 64.677 -1.87%
2024-11-13 0 72.35 72.25 72.35 70.55 73.00 3,427,684 247,313,328 72.152 65.20 65.11 65.20 63.58 65.79 3,803,504 65.022 1.83%
2024-11-12 0 71.05 71.00 71.05 70.50 75.35 6,195,023 454,232,282 73.322 64.03 63.98 64.03 63.53 67.90 6,874,261 66.077 -0.98%
2024-11-11 0 71.75 71.75 71.85 69.20 72.90 4,908,087 351,127,155 71.541 64.66 64.66 64.75 62.36 65.70 5,446,222 64.472 -0.35%
2024-11-08 0 72.00 72.00 72.05 70.15 73.15 7,481,198 535,328,725 71.557 64.89 64.89 64.93 63.22 65.92 8,301,455 64.486 2.78%
2024-11-07 0 70.05 70.05 70.10 68.85 70.90 6,739,254 469,552,009 69.674 63.13 63.13 63.17 62.05 63.89 7,478,163 62.790 -1.20%
2024-11-06 0 70.90 70.90 71.15 70.05 73.95 3,755,742 267,984,982 71.353 63.89 63.89 64.12 63.13 66.64 4,167,531 64.303 -4.19%
2024-11-05 0 74.00 73.90 74.00 71.75 74.25 4,780,681 350,155,698 73.244 66.69 66.60 66.69 64.66 66.91 5,304,847 66.007 2.42%
2024-11-04 0 72.25 72.15 72.25 70.10 72.30 2,589,623 185,480,827 71.625 65.11 65.02 65.11 63.17 65.16 2,873,556 64.547 1.55%
2024-11-01 0 71.15 71.15 71.40 69.10 73.00 6,819,216 485,507,615 71.197 64.12 64.12 64.35 62.27 65.79 7,566,892 64.162 -2.60%
2024-10-31 0 73.05 73.05 73.15 73.00 74.80 2,455,568 181,231,828 73.804 65.83 65.83 65.92 65.79 67.41 2,724,803 66.512 -1.28%
2024-10-30 0 74.00 74.00 74.10 72.30 76.80 3,693,367 275,146,177 74.497 66.69 66.69 66.78 65.16 69.21 4,098,317 67.136 -3.90%
2024-10-29 0 77.00 76.90 77.00 76.40 79.35 2,343,003 181,458,139 77.447 69.39 69.30 69.39 68.85 71.51 2,599,896 69.794 -1.35%
2024-10-28 0 78.05 77.90 78.05 77.10 78.95 992,045 77,451,110 78.072 70.34 70.20 70.34 69.48 71.15 1,100,815 70.358 0.06%
2024-10-25 0 78.00 78.00 78.15 77.10 79.40 688,596 53,934,136 78.325 70.29 70.29 70.43 69.48 71.55 764,095 70.586 1.23%
2024-10-24 0 77.05 77.05 77.55 76.40 79.45 1,407,049 109,673,983 77.946 69.44 69.44 69.89 68.85 71.60 1,561,321 70.244 -1.78%
2024-10-23 0 78.45 78.45 79.20 78.00 80.90 2,553,093 202,643,062 79.372 70.70 70.70 71.37 70.29 72.91 2,833,021 71.529 1.03%
2024-10-22 0 77.65 77.05 77.65 74.90 77.70 2,466,294 189,201,248 76.715 69.98 69.44 69.98 67.50 70.02 2,736,705 69.135 3.67%
2024-10-21 0 74.90 74.70 74.90 73.55 77.15 2,766,115 207,904,293 75.161 67.50 67.32 67.50 66.28 69.53 3,069,399 67.735 -1.83%
2024-10-18 0 76.30 76.10 76.30 70.40 77.30 6,037,700 455,263,604 75.404 68.76 68.58 68.76 63.44 69.66 6,699,689 67.953 3.11%
2024-10-17 0 74.00 73.50 74.00 73.10 79.80 3,717,755 283,362,660 76.219 66.69 66.24 66.69 65.88 71.92 4,125,379 68.688 -4.58%
2024-10-16 0 77.55 77.50 77.55 77.00 79.00 2,114,822 165,284,574 78.155 69.89 69.84 69.89 69.39 71.19 2,346,696 70.433 -2.33%
2024-10-15 0 79.40 79.30 79.40 78.00 82.80 3,978,644 320,320,914 80.510 71.55 71.46 71.55 70.29 74.62 4,414,872 72.555 -2.64%
2024-10-14 0 81.55 81.55 81.65 80.35 84.50 3,989,594 328,819,902 82.419 73.49 73.49 73.58 72.41 76.15 4,427,023 74.276 -3.78%
2024-10-10 0 84.75 84.60 84.75 81.25 86.95 4,689,224 396,820,383 84.624 76.38 76.24 76.38 73.22 78.36 5,203,362 76.262 2.11%
2024-10-09 0 83.00 83.00 83.10 77.00 89.00 9,235,888 760,945,190 82.390 74.80 74.80 74.89 69.39 80.21 10,248,534 74.249 -1.37%
2024-10-08 0 84.15 84.15 85.00 83.60 101.0 14,829,015 1,359,840,325 91.701 75.84 75.84 76.60 75.34 91.02 16,454,905 82.640 -11.42%
2024-10-07 0 95.00 94.95 95.00 90.55 95.45 7,676,634 720,201,609 93.817 85.61 85.57 85.61 81.60 86.02 8,518,319 84.547 2.15%
2024-10-04 0 93.00 92.95 93.00 83.00 97.00 10,750,017 988,202,441 91.926 83.81 83.77 83.81 74.80 87.42 11,928,676 82.843 9.41%
2024-10-03 0 85.00 84.10 85.00 79.50 94.00 22,114,277 1,944,628,802 87.935 76.60 75.79 76.60 71.64 84.71 24,538,942 79.247 -8.90%
2024-10-02 0 93.30 93.30 - 72.80 93.30 31,989,628 2,824,791,906 88.303 84.08 84.08 - 65.61 84.08 35,497,051 79.578 25.66%
2024-09-30 0 74.25 74.15 74.25 70.00 76.55 22,235,363 1,649,195,979 74.170 66.91 66.82 66.91 63.08 68.99 24,673,304 66.841 0.07%
2024-09-27 0 74.20 74.10 74.20 72.05 82.15 13,904,793 1,067,857,814 76.798 66.87 66.78 66.87 64.93 74.03 15,429,349 69.210 -4.50%
2024-09-26 0 77.70 77.70 78.00 71.20 79.80 7,896,483 588,463,543 74.522 70.02 70.02 70.29 64.16 71.92 8,762,273 67.159 9.90%
2024-09-25 0 70.70 70.60 70.70 70.15 75.80 8,161,402 587,766,855 72.018 63.71 63.62 63.71 63.22 68.31 9,056,239 64.902 0.78%
2024-09-24 0 70.15 69.85 70.15 67.05 70.15 13,042,867 894,113,598 68.552 63.22 62.95 63.22 60.42 63.22 14,472,920 61.778 3.77%
2024-09-23 0 67.60 67.60 67.65 64.70 69.15 19,667,047 1,325,488,351 67.396 60.92 60.92 60.97 58.31 62.32 21,823,391 60.737 5.62%
2024-09-20 0 64.00 63.70 64.00 63.00 64.95 24,692,420 1,581,383,964 64.043 57.68 57.41 57.68 56.78 58.53 27,399,759 57.715 -0.39%
2024-09-19 0 64.25 64.20 64.25 60.50 65.40 57,891,019 3,642,787,497 62.925 57.90 57.86 57.90 54.52 58.94 64,238,335 56.707 8.71%
2024-09-17 0 59.10 59.10 59.15 58.00 60.00 65,113,949 3,843,709,615 59.031 53.26 53.26 53.31 52.27 54.07 72,253,205 53.198

Webb-site Database - Powered By Linux Group

Back to top