Hang Seng CMS Bloomberg US Treasury 7-10 Year Index ETF: Unit HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03435 | 2024-09-16 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 0 | 75.70 | - | - | 75.70 | 75.70 | 300 | 22,710 | 75.700 | 75.70 | - | - | 75.70 | 75.70 | 300 | 75.700 | 0.00% |
| 2026-02-03 | 0 | 75.70 | 75.62 | 75.70 | - | - | 0 | 0 | - | 75.70 | 75.62 | 75.70 | - | - | 0 | - | -0.24% |
| 2026-02-02 | 0 | 75.88 | 75.72 | - | - | - | 0 | 0 | - | 75.88 | 75.72 | - | - | - | 0 | - | 0.32% |
| 2026-01-30 | 0 | 75.64 | 75.60 | 75.66 | - | - | 0 | 0 | - | 75.64 | 75.60 | 75.66 | - | - | 0 | - | 0.00% |
| 2026-01-29 | 0 | 75.64 | - | - | - | - | 0 | 0 | - | 75.64 | - | - | - | - | 0 | - | -0.08% |
| 2026-01-28 | 0 | 75.70 | - | - | - | - | 0 | 0 | - | 75.70 | - | - | - | - | 0 | - | 0.00% |
| 2026-01-27 | 0 | 75.70 | 75.70 | 75.78 | 75.66 | 75.66 | 2,000 | 151,320 | 75.660 | 75.70 | 75.70 | 75.78 | 75.66 | 75.66 | 2,000 | 75.660 | 0.00% |
| 2026-01-26 | 0 | 75.70 | - | - | 75.66 | 75.66 | 5,720 | 432,775 | 75.660 | 75.70 | - | - | 75.66 | 75.66 | 5,720 | 75.660 | 0.16% |
| 2026-01-23 | 0 | 75.58 | 75.58 | 75.66 | 75.54 | 75.56 | 1,800 | 135,976 | 75.542 | 75.58 | 75.58 | 75.66 | 75.54 | 75.56 | 1,800 | 75.542 | 0.03% |
| 2026-01-22 | 0 | 75.56 | 75.56 | 75.64 | - | - | 0 | 0 | - | 75.56 | 75.56 | 75.64 | - | - | 0 | - | 0.13% |
| 2026-01-21 | 0 | 75.46 | 75.38 | 75.46 | 75.46 | 75.46 | 90 | 6,791 | 75.456 | 75.46 | 75.38 | 75.46 | 75.46 | 75.46 | 90 | 75.456 | -0.13% |
| 2026-01-20 | 0 | 75.56 | - | - | - | - | 0 | 0 | - | 75.56 | - | - | - | - | 0 | - | -0.16% |
| 2026-01-19 | 0 | 75.68 | 75.60 | 75.68 | - | - | 0 | 0 | - | 75.68 | 75.60 | 75.68 | - | - | 0 | - | -0.47% |
| 2026-01-16 | 0 | 76.04 | - | - | 75.96 | 76.04 | 13,200 | 1,003,712 | 76.039 | 76.04 | - | - | 75.96 | 76.04 | 13,200 | 76.039 | -0.05% |
| 2026-01-15 | 0 | 76.08 | 76.08 | 76.16 | 75.92 | 76.08 | 5,400 | 410,792 | 76.073 | 76.08 | 76.08 | 76.16 | 75.92 | 76.08 | 5,400 | 76.073 | 0.21% |
| 2026-01-14 | 0 | 75.92 | - | - | 75.88 | 75.92 | 15,000 | 1,138,600 | 75.907 | 75.92 | - | - | 75.88 | 75.92 | 15,000 | 75.907 | 0.08% |
| 2026-01-13 | 0 | 75.86 | 75.80 | 75.86 | - | - | 0 | 0 | - | 75.86 | 75.80 | 75.86 | - | - | 0 | - | -0.08% |
| 2026-01-09 | 0 | 75.92 | - | - | 75.96 | 75.96 | 1,250 | 94,950 | 75.960 | 75.92 | - | - | 75.96 | 75.96 | 1,250 | 75.960 | -0.08% |
| 2026-01-08 | 0 | 75.98 | 75.90 | - | 75.90 | 75.90 | 20 | 1,518 | 75.900 | 75.98 | 75.90 | - | 75.90 | 75.90 | 20 | 75.900 | 0.11% |
| 2026-01-07 | 0 | 75.90 | 75.88 | 75.96 | 75.90 | 75.90 | 90 | 6,831 | 75.900 | 75.90 | 75.88 | 75.96 | 75.90 | 75.90 | 90 | 75.900 | 0.03% |
| 2026-01-06 | 0 | 75.88 | - | - | 75.80 | 75.92 | 13,810 | 1,047,749 | 75.869 | 75.88 | - | - | 75.80 | 75.92 | 13,810 | 75.869 | 0.11% |
| 2026-01-05 | 0 | 75.80 | 75.72 | 75.80 | 75.80 | 75.80 | 5,070 | 384,306 | 75.800 | 75.80 | 75.72 | 75.80 | 75.80 | 75.80 | 5,070 | 75.800 | -1.33% |
| 2025-12-31 | 0 | 76.82 | 76.78 | 76.86 | - | - | 0 | 0 | - | 76.82 | 76.78 | 76.86 | - | - | 0 | - | 0.00% |
| 2025-12-30 | 0 | 76.82 | 76.82 | - | - | - | 0 | 0 | - | 76.82 | 76.82 | - | - | - | 0 | - | 0.13% |
| 2025-12-29 | 0 | 76.72 | 76.62 | - | 76.70 | 76.70 | 610 | 46,787 | 76.700 | 76.72 | 76.62 | - | 76.70 | 76.70 | 610 | 76.700 | 0.26% |
| 2025-12-24 | 0 | 76.52 | 76.32 | - | - | - | 0 | 0 | - | 76.52 | 76.32 | - | - | - | 0 | - | 0.00% |
| 2025-12-23 | 0 | 76.52 | 76.52 | 76.60 | 76.50 | 76.50 | 4,320 | 330,414 | 76.485 | 76.52 | 76.52 | 76.60 | 76.50 | 76.50 | 4,320 | 76.485 | 0.00% |
| 2025-12-22 | 0 | 76.52 | 76.48 | 76.56 | 76.52 | 76.52 | 870 | 66,572 | 76.520 | 76.52 | 76.48 | 76.56 | 76.52 | 76.52 | 870 | 76.520 | -0.23% |
| 2025-12-19 | 0 | 76.70 | - | 76.74 | 76.74 | 76.74 | 30 | 2,302 | 76.733 | 76.70 | - | 76.74 | 76.74 | 76.74 | 30 | 76.733 | 0.16% |
| 2025-12-18 | 0 | 76.58 | 76.58 | - | - | - | 3,280 | 251,182 | 76.580 | 76.58 | 76.58 | - | - | - | 3,280 | 76.580 | 0.10% |
| 2025-12-17 | 0 | 76.50 | 76.50 | - | - | - | 0 | 0 | - | 76.50 | 76.50 | - | - | - | 0 | - | 0.10% |
| 2025-12-16 | 0 | 76.42 | 76.40 | - | 76.42 | 76.50 | 960 | 73,371 | 76.428 | 76.42 | 76.40 | - | 76.42 | 76.50 | 960 | 76.428 | 0.03% |
| 2025-12-15 | 0 | 76.40 | - | - | 76.42 | 76.42 | 1,000 | 76,420 | 76.420 | 76.40 | - | - | 76.42 | 76.42 | 1,000 | 76.420 | -0.16% |
| 2025-12-12 | 0 | 76.52 | - | - | - | - | 0 | 0 | - | 76.52 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-11 | 0 | 76.52 | 76.52 | 76.60 | - | - | 0 | 0 | - | 76.52 | 76.52 | 76.60 | - | - | 0 | - | 0.26% |
| 2025-12-10 | 0 | 76.32 | 76.24 | 76.32 | - | - | 0 | 0 | - | 76.32 | 76.24 | 76.32 | - | - | 0 | - | -0.10% |
| 2025-12-09 | 0 | 76.40 | 76.32 | 76.40 | 76.50 | 76.50 | 200 | 15,300 | 76.500 | 76.40 | 76.32 | 76.40 | 76.50 | 76.50 | 200 | 76.500 | -0.29% |
| 2025-12-08 | 0 | 76.62 | 76.60 | 76.62 | 76.64 | 76.64 | 150 | 11,496 | 76.640 | 76.62 | 76.60 | 76.62 | 76.64 | 76.64 | 150 | 76.640 | -0.29% |
| 2025-12-05 | 0 | 76.84 | 76.76 | 76.84 | - | - | 0 | 0 | - | 76.84 | 76.76 | 76.84 | - | - | 0 | - | -0.05% |
| 2025-12-04 | 0 | 76.88 | 76.86 | 76.88 | - | - | 0 | 0 | - | 76.88 | 76.86 | 76.88 | - | - | 0 | - | 0.00% |
| 2025-12-03 | 0 | 76.88 | 76.80 | 76.88 | 76.90 | 76.90 | 200 | 15,380 | 76.900 | 76.88 | 76.80 | 76.88 | 76.90 | 76.90 | 200 | 76.900 | -0.03% |
| 2025-12-02 | 0 | 76.90 | 76.82 | 76.90 | 76.92 | 76.92 | 20 | 1,538 | 76.900 | 76.90 | 76.82 | 76.90 | 76.92 | 76.92 | 20 | 76.900 | -0.34% |
| 2025-12-01 | 0 | 77.16 | 77.06 | 77.16 | 77.12 | 77.20 | 55,920 | 4,309,976 | 77.074 | 77.16 | 77.06 | 77.16 | 77.12 | 77.20 | 55,920 | 77.074 | -0.08% |
| 2025-11-28 | 0 | 77.22 | 77.16 | 77.24 | - | - | 0 | 0 | - | 77.22 | 77.16 | 77.24 | - | - | 0 | - | 0.00% |
| 2025-11-27 | 0 | 77.22 | 77.14 | 77.22 | - | - | 270 | 20,827 | 77.137 | 77.22 | 77.14 | 77.22 | - | - | 270 | 77.137 | 0.00% |
| 2025-11-26 | 0 | 77.22 | 77.14 | 77.22 | 77.22 | 77.22 | 1,740 | 134,362 | 77.220 | 77.22 | 77.14 | 77.22 | 77.22 | 77.22 | 1,740 | 77.220 | 0.39% |
| 2025-11-25 | 0 | 76.92 | 76.92 | 77.00 | - | - | 0 | 0 | - | 76.92 | 76.92 | 77.00 | - | - | 0 | - | 0.13% |
| 2025-11-24 | 0 | 76.82 | 76.82 | 76.90 | 76.82 | 76.82 | 180 | 13,827 | 76.817 | 76.82 | 76.82 | 76.90 | 76.82 | 76.82 | 180 | 76.817 | 0.18% |
| 2025-11-21 | 0 | 76.68 | 76.64 | 76.72 | 76.46 | 76.68 | 400 | 30,628 | 76.570 | 76.68 | 76.64 | 76.72 | 76.46 | 76.68 | 400 | 76.570 | 0.31% |
| 2025-11-20 | 0 | 76.44 | 76.36 | 76.44 | - | - | 0 | 0 | - | 76.44 | 76.36 | 76.44 | - | - | 0 | - | -0.16% |
| 2025-11-19 | 0 | 76.56 | 76.56 | 76.64 | - | - | 0 | 0 | - | 76.56 | 76.56 | 76.64 | - | - | 0 | - | 0.10% |
| 2025-11-18 | 0 | 76.48 | 76.48 | 76.54 | - | - | 0 | 0 | - | 76.48 | 76.48 | 76.54 | - | - | 0 | - | 0.21% |
| 2025-11-17 | 0 | 76.32 | 76.24 | 76.32 | 76.28 | 76.32 | 14,140 | 1,078,864 | 76.299 | 76.32 | 76.24 | 76.32 | 76.28 | 76.32 | 14,140 | 76.299 | -0.05% |
| 2025-11-14 | 0 | 76.36 | 76.30 | 76.38 | 76.36 | 76.36 | 810 | 61,851 | 76.359 | 76.36 | 76.30 | 76.38 | 76.36 | 76.36 | 810 | 76.359 | -0.13% |
| 2025-11-13 | 0 | 76.46 | 76.46 | 76.54 | - | - | 20,430 | 1,563,712 | 76.540 | 76.46 | 76.46 | 76.54 | - | - | 20,430 | 76.540 | 0.08% |
| 2025-11-12 | 0 | 76.40 | 76.40 | 76.46 | 76.40 | 76.50 | 15,000 | 1,146,971 | 76.465 | 76.40 | 76.40 | 76.46 | 76.40 | 76.50 | 15,000 | 76.465 | 0.21% |
| 2025-11-11 | 0 | 76.24 | 76.24 | 76.32 | 76.24 | 76.24 | 200 | 15,248 | 76.240 | 76.24 | 76.24 | 76.32 | 76.24 | 76.24 | 200 | 76.240 | 0.05% |
| 2025-11-10 | 0 | 76.20 | 76.14 | 76.20 | 76.24 | 76.24 | 70 | 5,336 | 76.229 | 76.20 | 76.14 | 76.20 | 76.24 | 76.24 | 70 | 76.229 | -0.13% |
| 2025-11-07 | 0 | 76.30 | 76.30 | 76.38 | - | - | 0 | 0 | - | 76.30 | 76.30 | 76.38 | - | - | 0 | - | 0.26% |
| 2025-11-06 | 0 | 76.10 | 76.04 | 76.10 | - | - | 0 | 0 | - | 76.10 | 76.04 | 76.10 | - | - | 0 | - | -0.55% |
| 2025-11-05 | 0 | 76.52 | 76.44 | 76.52 | 76.58 | 76.58 | 500 | 38,290 | 76.580 | 76.52 | 76.44 | 76.52 | 76.58 | 76.58 | 500 | 76.580 | 0.16% |
| 2025-11-04 | 0 | 76.40 | 76.34 | 76.40 | - | - | 0 | 0 | - | 76.40 | 76.34 | 76.40 | - | - | 0 | - | 0.00% |
| 2025-11-03 | 0 | 76.40 | 76.32 | 76.40 | 76.40 | 76.44 | 10,330 | 789,412 | 76.419 | 76.40 | 76.32 | 76.40 | 76.40 | 76.44 | 10,330 | 76.419 | 0.18% |
| 2025-10-31 | 0 | 76.26 | 76.20 | 76.28 | - | - | 0 | 0 | - | 76.26 | 76.20 | 76.28 | - | - | 0 | - | 0.00% |
| 2025-10-30 | 0 | 76.26 | 76.20 | 76.26 | 76.28 | 76.74 | 14,230 | 1,084,884 | 76.239 | 76.26 | 76.20 | 76.26 | 76.28 | 76.74 | 14,230 | 76.239 | -0.70% |
| 2025-10-28 | 0 | 76.80 | 76.72 | 76.80 | 76.78 | 76.88 | 25,000 | 1,920,850 | 76.834 | 76.80 | 76.72 | 76.80 | 76.78 | 76.88 | 25,000 | 76.834 | 0.26% |
| 2025-10-27 | 0 | 76.60 | 76.52 | 76.60 | 76.64 | 76.64 | 340 | 26,057 | 76.638 | 76.60 | 76.52 | 76.60 | 76.64 | 76.64 | 340 | 76.638 | -0.29% |
| 2025-10-24 | 0 | 76.82 | 76.74 | 76.82 | 76.82 | 76.82 | 500 | 38,410 | 76.820 | 76.82 | 76.74 | 76.82 | 76.82 | 76.82 | 500 | 76.820 | -0.16% |
| 2025-10-23 | 0 | 76.94 | 76.86 | 76.94 | - | - | 0 | 0 | - | 76.94 | 76.86 | 76.94 | - | - | 0 | - | -0.03% |
| 2025-10-22 | 0 | 76.96 | 76.88 | 76.96 | 77.02 | 77.02 | 5,520 | 425,150 | 77.020 | 76.96 | 76.88 | 76.96 | 77.02 | 77.02 | 5,520 | 77.020 | 0.18% |
| 2025-10-21 | 0 | 76.82 | 76.74 | 76.82 | 76.82 | 76.82 | 2,340 | 179,758 | 76.820 | 76.82 | 76.74 | 76.82 | 76.82 | 76.82 | 2,340 | 76.820 | 0.26% |
| 2025-10-20 | 0 | 76.62 | 76.56 | 76.62 | 76.56 | 76.62 | 200 | 15,319 | 76.595 | 76.62 | 76.56 | 76.62 | 76.56 | 76.62 | 200 | 76.595 | -0.36% |
| 2025-10-17 | 0 | 76.90 | 76.90 | 76.96 | 76.90 | 76.90 | 100 | 7,690 | 76.900 | 76.90 | 76.90 | 76.96 | 76.90 | 76.90 | 100 | 76.900 | 0.42% |
| 2025-10-16 | 0 | 76.58 | 76.52 | 76.58 | 76.64 | 76.64 | 190 | 14,561 | 76.637 | 76.58 | 76.52 | 76.58 | 76.64 | 76.64 | 190 | 76.637 | -0.08% |
| 2025-10-15 | 0 | 76.64 | 76.64 | 76.66 | - | - | 0 | 0 | - | 76.64 | 76.64 | 76.66 | - | - | 0 | - | 0.16% |
| 2025-10-14 | 0 | 76.52 | 76.46 | 76.54 | - | - | 100 | 7,636 | 76.360 | 76.52 | 76.46 | 76.54 | - | - | 100 | 76.360 | 0.00% |
| 2025-10-13 | 0 | 76.52 | 76.50 | 76.58 | 76.52 | 76.52 | 3,500 | 267,820 | 76.520 | 76.52 | 76.50 | 76.58 | 76.52 | 76.52 | 3,500 | 76.520 | 0.79% |
| 2025-10-10 | 0 | 75.92 | 75.92 | 76.00 | 75.92 | 75.96 | 10,000 | 759,400 | 75.940 | 75.92 | 75.92 | 76.00 | 75.92 | 75.96 | 10,000 | 75.940 | -0.16% |
| 2025-10-09 | 0 | 76.04 | 76.00 | 76.08 | - | - | 0 | 0 | - | 76.04 | 76.00 | 76.08 | - | - | 0 | - | 0.00% |
| 2025-10-08 | 0 | 76.04 | 76.04 | 76.10 | 76.02 | 76.02 | 500 | 38,010 | 76.020 | 76.04 | 76.04 | 76.10 | 76.02 | 76.02 | 500 | 76.020 | 0.05% |
| 2025-10-06 | 0 | 76.00 | 75.92 | 76.00 | 76.00 | 76.00 | 500 | 38,000 | 76.000 | 76.00 | 75.92 | 76.00 | 76.00 | 76.00 | 500 | 76.000 | -1.25% |
| 2025-10-03 | 0 | 76.96 | 76.96 | 77.02 | 76.96 | 76.96 | 1,510 | 116,239 | 76.980 | 76.96 | 76.96 | 77.02 | 76.96 | 76.96 | 1,510 | 76.979 | 0.05% |
| 2025-10-02 | 0 | 76.92 | 76.86 | 76.92 | 76.76 | 76.92 | 550 | 42,290 | 76.891 | 76.92 | 76.86 | 76.92 | 76.76 | 76.92 | 550 | 76.891 | 0.21% |
| 2025-09-30 | 0 | 76.76 | 76.74 | 76.78 | 76.76 | 76.76 | 10,000 | 767,600 | 76.760 | 76.76 | 76.74 | 76.78 | 76.76 | 76.76 | 10,000 | 76.760 | 0.31% |
| 2025-09-29 | 0 | 76.52 | 76.52 | 76.60 | 76.48 | 76.52 | 10,000 | 765,000 | 76.500 | 76.52 | 76.52 | 76.60 | 76.48 | 76.52 | 10,000 | 76.500 | -0.03% |
| 2025-09-26 | 0 | 76.54 | 76.46 | 76.54 | - | - | 0 | 0 | - | 76.54 | 76.46 | 76.54 | - | - | 0 | - | -0.21% |
| 2025-09-25 | 0 | 76.70 | 76.62 | 76.70 | - | - | 0 | 0 | - | 76.70 | 76.62 | 76.70 | - | - | 0 | - | -0.16% |
| 2025-09-24 | 0 | 76.82 | 76.82 | 76.90 | 76.60 | 76.60 | 100 | 7,660 | 76.600 | 76.82 | 76.82 | 76.90 | 76.60 | 76.60 | 100 | 76.600 | 0.31% |
| 2025-09-23 | 0 | 76.58 | 76.56 | 76.58 | - | - | 0 | 0 | - | 76.58 | 76.56 | 76.58 | - | - | 0 | - | 0.00% |
| 2025-09-22 | 0 | 76.58 | 76.50 | 76.58 | 76.66 | 76.66 | 100 | 7,666 | 76.660 | 76.58 | 76.50 | 76.58 | 76.66 | 76.66 | 100 | 76.660 | -0.26% |
| 2025-09-19 | 0 | 76.78 | 76.72 | 76.78 | 77.16 | 77.16 | 20 | 1,543 | 77.150 | 76.78 | 76.72 | 76.78 | 77.16 | 77.16 | 20 | 77.150 | -0.49% |
| 2025-09-18 | 0 | 77.16 | 77.08 | 77.16 | - | - | 0 | 0 | - | 77.16 | 77.08 | 77.16 | - | - | 0 | - | -0.10% |
| 2025-09-17 | 0 | 77.24 | 77.24 | 77.32 | 77.24 | 77.24 | 100 | 7,724 | 77.240 | 77.24 | 77.24 | 77.32 | 77.24 | 77.24 | 100 | 77.240 | 0.00% |
| 2025-09-16 | 0 | 77.24 | 77.16 | 77.24 | 77.24 | 77.24 | 2,240 | 173,017 | 77.240 | 77.24 | 77.16 | 77.24 | 77.24 | 77.24 | 2,240 | 77.240 | 0.36% |
| 2025-09-15 | 0 | 76.96 | 76.88 | 76.96 | 76.98 | 76.98 | 2,600 | 200,148 | 76.980 | 76.96 | 76.88 | 76.96 | 76.98 | 76.98 | 2,600 | 76.980 | -0.34% |
| 2025-09-12 | 0 | 77.22 | 77.18 | 77.26 | 77.22 | 77.30 | 90 | 6,954 | 77.267 | 77.22 | 77.18 | 77.26 | 77.22 | 77.30 | 90 | 77.267 | 0.08% |
| 2025-09-11 | 0 | 77.16 | 77.10 | 77.18 | 77.16 | 77.16 | 250 | 19,290 | 77.160 | 77.16 | 77.10 | 77.18 | 77.16 | 77.16 | 250 | 77.160 | 0.13% |
| 2025-09-10 | 0 | 77.06 | 76.98 | 77.06 | - | - | 0 | 0 | - | 77.06 | 76.98 | 77.06 | - | - | 0 | - | -0.03% |
| 2025-09-09 | 0 | 77.08 | 77.08 | 77.16 | - | - | 0 | 0 | - | 77.08 | 77.08 | 77.16 | - | - | 0 | - | 0.13% |
| 2025-09-08 | 0 | 76.98 | 76.98 | 77.06 | - | - | 0 | 0 | - | 76.98 | 76.98 | 77.06 | - | - | 0 | - | 0.29% |
| 2025-09-05 | 0 | 76.76 | 76.70 | 76.76 | 76.76 | 76.76 | 800 | 61,408 | 76.760 | 76.76 | 76.70 | 76.76 | 76.76 | 76.76 | 800 | 76.760 | 0.47% |
| 2025-09-04 | 0 | 76.40 | 76.40 | 76.48 | - | - | 0 | 0 | - | 76.40 | 76.40 | 76.48 | - | - | 0 | - | 0.39% |
| 2025-09-03 | 0 | 76.10 | 76.02 | 76.10 | 76.20 | 76.28 | 13,500 | 1,029,080 | 76.228 | 76.10 | 76.02 | 76.10 | 76.20 | 76.28 | 13,500 | 76.228 | -0.11% |
| 2025-09-02 | 0 | 76.18 | 76.10 | 76.18 | - | - | 0 | 0 | - | 76.18 | 76.10 | 76.18 | - | - | 0 | - | -0.10% |
| 2025-09-01 | 0 | 76.26 | 76.20 | 76.26 | 76.24 | 76.26 | 4,840 | 369,095 | 76.259 | 76.26 | 76.20 | 76.26 | 76.24 | 76.26 | 4,840 | 76.259 | 0.03% |
| 2025-08-29 | 0 | 76.24 | 76.24 | 76.32 | - | - | 0 | 0 | - | 76.24 | 76.24 | 76.32 | - | - | 0 | - | 0.00% |
| 2025-08-28 | 0 | 76.24 | 76.24 | 76.32 | - | - | 0 | 0 | - | 76.24 | 76.24 | 76.32 | - | - | 0 | - | 0.42% |
| 2025-08-27 | 0 | 75.92 | 75.84 | 75.92 | - | - | 6,850 | 519,915 | 75.900 | 75.92 | 75.84 | 75.92 | - | - | 6,850 | 75.900 | -0.03% |
| 2025-08-26 | 0 | 75.94 | 75.86 | 75.94 | - | - | 0 | 0 | - | 75.94 | 75.86 | 75.94 | - | - | 0 | - | -0.21% |
| 2025-08-25 | 0 | 76.10 | 76.02 | 76.10 | 76.16 | 76.16 | 200 | 15,232 | 76.160 | 76.10 | 76.02 | 76.10 | 76.16 | 76.16 | 200 | 76.160 | 0.37% |
| 2025-08-22 | 0 | 75.82 | 75.74 | 75.82 | - | - | 0 | 0 | - | 75.82 | 75.74 | 75.82 | - | - | 0 | - | 0.00% |
| 2025-08-21 | 0 | 75.82 | 75.82 | 75.90 | - | - | 0 | 0 | - | 75.82 | 75.82 | 75.90 | - | - | 0 | - | 0.11% |
| 2025-08-20 | 0 | 75.74 | 75.74 | 75.80 | - | - | 0 | 0 | - | 75.74 | 75.74 | 75.80 | - | - | 0 | - | 0.21% |
| 2025-08-19 | 0 | 75.58 | 75.50 | 75.58 | - | - | 0 | 0 | - | 75.58 | 75.50 | 75.58 | - | - | 0 | - | -0.47% |
| 2025-08-18 | 0 | 75.94 | 75.86 | 75.94 | 75.94 | 75.94 | 920 | 69,864 | 75.939 | 75.94 | 75.86 | 75.94 | 75.94 | 75.94 | 920 | 75.939 | -0.03% |
| 2025-08-15 | 0 | 75.96 | 75.88 | 75.96 | - | - | 0 | 0 | - | 75.96 | 75.88 | 75.96 | - | - | 0 | - | -0.78% |
| 2025-08-14 | 0 | 76.56 | 76.56 | 76.64 | 76.52 | 76.52 | 820 | 62,746 | 76.520 | 76.56 | 76.56 | 76.64 | 76.52 | 76.52 | 820 | 76.520 | 0.34% |
| 2025-08-13 | 0 | 76.30 | 76.30 | 76.38 | 76.14 | 76.14 | 840 | 63,957 | 76.139 | 76.30 | 76.30 | 76.38 | 76.14 | 76.14 | 840 | 76.139 | 0.13% |
| 2025-08-12 | 0 | 76.20 | 76.20 | 76.28 | 76.18 | 76.18 | 10 | 761 | 76.100 | 76.20 | 76.20 | 76.28 | 76.18 | 76.18 | 10 | 76.100 | -0.16% |
| 2025-08-11 | 0 | 76.32 | 76.30 | 76.32 | - | - | 0 | 0 | - | 76.32 | 76.30 | 76.32 | - | - | 0 | - | -0.10% |
| 2025-08-08 | 0 | 76.40 | 76.32 | 76.40 | - | - | 0 | 0 | - | 76.40 | 76.32 | 76.40 | - | - | 0 | - | -0.03% |
| 2025-08-07 | 0 | 76.42 | 76.38 | 76.42 | - | - | 0 | 0 | - | 76.42 | 76.38 | 76.42 | - | - | 0 | - | 0.00% |
| 2025-08-06 | 0 | 76.42 | 76.34 | 76.42 | - | - | 0 | 0 | - | 76.42 | 76.34 | 76.42 | - | - | 0 | - | -0.13% |
| 2025-08-05 | 0 | 76.52 | 76.52 | 76.60 | 76.52 | 76.52 | 500 | 38,260 | 76.520 | 76.52 | 76.52 | 76.60 | 76.52 | 76.52 | 500 | 76.520 | 0.26% |
| 2025-08-04 | 0 | 76.32 | 76.26 | 76.34 | 76.32 | 76.32 | 140 | 10,684 | 76.314 | 76.32 | 76.26 | 76.34 | 76.32 | 76.32 | 140 | 76.314 | 1.06% |
| 2025-08-01 | 0 | 75.52 | 75.44 | 75.52 | - | - | 0 | 0 | - | 75.52 | 75.44 | 75.52 | - | - | 0 | - | -0.16% |
| 2025-07-31 | 0 | 75.64 | 75.64 | 75.72 | 75.54 | 75.60 | 1,510 | 114,104 | 75.566 | 75.64 | 75.64 | 75.72 | 75.54 | 75.60 | 1,510 | 75.566 | -0.13% |
| 2025-07-30 | 0 | 75.74 | 75.74 | 75.82 | - | - | 0 | 0 | - | 75.74 | 75.74 | 75.82 | - | - | 0 | - | 0.26% |
| 2025-07-29 | 0 | 75.54 | - | - | - | - | 0 | 0 | - | 75.54 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-28 | 0 | 75.54 | - | - | 75.42 | 75.54 | 64,070 | 4,837,497 | 75.503 | 75.54 | - | - | 75.42 | 75.54 | 64,070 | 75.503 | 0.16% |
| 2025-07-25 | 0 | 75.42 | 75.36 | 75.44 | 75.42 | 75.42 | 1,070 | 80,699 | 75.420 | 75.42 | 75.36 | 75.44 | 75.42 | 75.42 | 1,070 | 75.420 | 0.03% |
| 2025-07-24 | 0 | 75.40 | 75.32 | 75.40 | - | - | 0 | 0 | - | 75.40 | 75.32 | 75.40 | - | - | 0 | - | -0.19% |
| 2025-07-23 | 0 | 75.54 | 75.46 | 75.54 | 75.56 | 75.56 | 390 | 29,468 | 75.559 | 75.54 | 75.46 | 75.54 | 75.56 | 75.56 | 390 | 75.559 | 0.13% |
| 2025-07-22 | 0 | 75.44 | 75.38 | - | 75.36 | 75.44 | 500 | 37,704 | 75.408 | 75.44 | 75.38 | - | 75.36 | 75.44 | 500 | 75.408 | 0.11% |
| 2025-07-21 | 0 | 75.36 | 75.36 | 75.46 | - | - | 0 | 0 | - | 75.36 | 75.36 | 75.46 | - | - | 0 | - | 0.35% |
| 2025-07-18 | 0 | 75.10 | 75.08 | 75.16 | 75.10 | 75.10 | 50 | 3,755 | 75.100 | 75.10 | 75.08 | 75.16 | 75.10 | 75.10 | 50 | 75.100 | 0.32% |
| 2025-07-17 | 0 | 74.86 | 74.86 | 74.92 | - | - | 0 | 0 | - | 74.86 | 74.86 | 74.92 | - | - | 0 | - | 0.00% |
| 2025-07-16 | 0 | 74.86 | 74.78 | 74.86 | - | - | 0 | 0 | - | 74.86 | 74.78 | 74.86 | - | - | 0 | - | -0.40% |
| 2025-07-15 | 0 | 75.16 | 75.10 | 75.18 | - | - | 0 | 0 | - | 75.16 | 75.10 | 75.18 | - | - | 0 | - | 0.00% |
| 2025-07-14 | 0 | 75.16 | 75.08 | 75.16 | - | - | 0 | 0 | - | 75.16 | 75.08 | 75.16 | - | - | 0 | - | -0.42% |
| 2025-07-11 | 0 | 75.48 | 75.40 | 75.48 | 75.48 | 75.48 | 5,010 | 378,154 | 75.480 | 75.48 | 75.40 | 75.48 | 75.48 | 75.48 | 5,010 | 75.480 | -0.11% |
| 2025-07-10 | 0 | 75.56 | 75.48 | 75.56 | 75.54 | 75.56 | 9,020 | 681,471 | 75.551 | 75.56 | 75.48 | 75.56 | 75.54 | 75.56 | 9,020 | 75.551 | 0.51% |
| 2025-07-09 | 0 | 75.18 | 75.10 | 75.18 | 75.20 | 75.20 | 860 | 64,672 | 75.200 | 75.18 | 75.10 | 75.18 | 75.20 | 75.20 | 860 | 75.200 | -0.11% |
| 2025-07-08 | 0 | 75.26 | 75.24 | 75.32 | 75.26 | 75.26 | 1,100 | 82,786 | 75.260 | 75.26 | 75.24 | 75.32 | 75.26 | 75.26 | 1,100 | 75.260 | -0.29% |
| 2025-07-07 | 0 | 75.48 | 75.48 | 75.56 | - | - | 0 | 0 | - | 75.48 | 75.48 | 75.56 | - | - | 0 | - | 0.05% |
| 2025-07-04 | 0 | 75.44 | 75.36 | 75.44 | - | - | 0 | 0 | - | 75.44 | 75.36 | 75.44 | - | - | 0 | - | -0.55% |
| 2025-07-03 | 0 | 75.86 | 75.84 | 75.92 | 75.86 | 75.86 | 1,000 | 75,860 | 75.860 | 75.86 | 75.84 | 75.92 | 75.86 | 75.86 | 1,000 | 75.860 | -0.05% |
| 2025-07-02 | 0 | 75.90 | 75.90 | 75.98 | - | - | 0 | 0 | - | 75.90 | 75.90 | 75.98 | - | - | 0 | - | -0.91% |
| 2025-06-30 | 0 | 76.60 | 76.54 | 76.62 | 76.60 | 76.66 | 360 | 27,585 | 76.625 | 76.60 | 76.54 | 76.62 | 76.60 | 76.66 | 360 | 76.625 | -0.08% |
| 2025-06-27 | 0 | 76.66 | 76.66 | 76.72 | - | - | 0 | 0 | - | 76.66 | 76.66 | 76.72 | - | - | 0 | - | 0.10% |
| 2025-06-26 | 0 | 76.58 | 76.50 | 76.58 | 76.58 | 76.58 | 4,390 | 336,186 | 76.580 | 76.58 | 76.50 | 76.58 | 76.58 | 76.58 | 4,390 | 76.580 | 0.24% |
| 2025-06-25 | 0 | 76.40 | 76.40 | 76.48 | - | - | 0 | 0 | - | 76.40 | 76.40 | 76.48 | - | - | 0 | - | 0.37% |
| 2025-06-24 | 0 | 76.12 | 76.12 | 76.20 | - | - | 0 | 0 | - | 76.12 | 76.12 | 76.20 | - | - | 0 | - | 0.34% |
| 2025-06-23 | 0 | 75.86 | 75.82 | 75.88 | 75.86 | 75.86 | 620 | 47,033 | 75.860 | 75.86 | 75.82 | 75.88 | 75.86 | 75.86 | 620 | 75.860 | 0.08% |
| 2025-06-20 | 0 | 75.80 | 75.80 | 75.88 | - | - | 0 | 0 | - | 75.80 | 75.80 | 75.88 | - | - | 0 | - | 0.03% |
| 2025-06-19 | 0 | 75.78 | 75.78 | 75.84 | - | - | 0 | 0 | - | 75.78 | 75.78 | 75.84 | - | - | 0 | - | 0.05% |
| 2025-06-18 | 0 | 75.74 | 75.74 | 75.80 | 75.74 | 75.74 | 500 | 37,870 | 75.740 | 75.74 | 75.74 | 75.80 | 75.74 | 75.74 | 500 | 75.740 | 0.16% |
| 2025-06-17 | 0 | 75.62 | - | 75.62 | 75.62 | 75.62 | 5,000 | 378,100 | 75.620 | 75.62 | - | 75.62 | 75.62 | 75.62 | 5,000 | 75.620 | -0.03% |
| 2025-06-16 | 0 | 75.64 | 75.56 | 75.64 | 75.72 | 75.72 | 5,000 | 378,600 | 75.720 | 75.64 | 75.56 | 75.64 | 75.72 | 75.72 | 5,000 | 75.720 | -0.47% |
| 2025-06-13 | 0 | 76.00 | 76.00 | 76.08 | - | - | 0 | 0 | - | 76.00 | 76.00 | 76.08 | - | - | 0 | - | 0.53% |
| 2025-06-12 | 0 | 75.60 | 75.60 | 75.68 | - | - | 0 | 0 | - | 75.60 | 75.60 | 75.68 | - | - | 0 | - | 0.43% |
| 2025-06-11 | 0 | 75.28 | 75.24 | 75.30 | - | - | 0 | 0 | - | 75.28 | 75.24 | 75.30 | - | - | 0 | - | 0.00% |
| 2025-06-10 | 0 | 75.28 | 75.28 | 75.34 | 75.22 | 75.24 | 2,400 | 180,544 | 75.227 | 75.28 | 75.28 | 75.34 | 75.22 | 75.24 | 2,400 | 75.227 | 0.13% |
| 2025-06-09 | 0 | 75.18 | 75.14 | 75.22 | - | - | 0 | 0 | - | 75.18 | 75.14 | 75.22 | - | - | 0 | - | -0.74% |
| 2025-06-06 | 0 | 75.74 | 75.62 | 75.74 | 75.70 | 75.74 | 10,000 | 757,200 | 75.720 | 75.74 | 75.62 | 75.74 | 75.70 | 75.74 | 10,000 | 75.720 | 0.00% |
| 2025-06-05 | 0 | 75.74 | 75.74 | 75.78 | 75.74 | 75.78 | 5,300 | 401,622 | 75.778 | 75.74 | 75.74 | 75.78 | 75.74 | 75.78 | 5,300 | 75.778 | 0.45% |
| 2025-06-04 | 0 | 75.40 | 75.32 | 75.40 | - | - | 0 | 0 | - | 75.40 | 75.32 | 75.40 | - | - | 0 | - | -0.03% |
| 2025-06-03 | 0 | 75.42 | - | - | - | - | 0 | 0 | - | 75.42 | - | - | - | - | 0 | - | 0.03% |
| 2025-06-02 | 0 | 75.40 | - | - | - | - | 0 | 0 | - | 75.40 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-30 | 0 | 75.40 | 75.40 | 75.48 | - | - | 0 | 0 | - | 75.40 | 75.40 | 75.48 | - | - | 0 | - | 0.61% |
| 2025-05-29 | 0 | 74.94 | 74.88 | 74.94 | - | - | 0 | 0 | - | 74.94 | 74.88 | 74.94 | - | - | 0 | - | -0.32% |
| 2025-05-28 | 0 | 75.18 | - | 75.60 | 75.20 | 75.20 | 21,660 | 1,628,558 | 75.187 | 75.18 | - | 75.60 | 75.20 | 75.20 | 21,660 | 75.187 | 0.37% |
| 2025-05-27 | 0 | 74.90 | 74.90 | 74.98 | - | - | 0 | 0 | - | 74.90 | 74.90 | 74.98 | - | - | 0 | - | 0.19% |
| 2025-05-26 | 0 | 74.76 | 74.76 | 74.80 | - | - | 0 | 0 | - | 74.76 | 74.76 | 74.80 | - | - | 0 | - | 0.03% |
| 2025-05-23 | 0 | 74.74 | 74.74 | 74.82 | - | - | 0 | 0 | - | 74.74 | 74.74 | 74.82 | - | - | 0 | - | 0.43% |
| 2025-05-22 | 0 | 74.42 | - | - | - | - | 0 | 0 | - | 74.42 | - | - | - | - | 0 | - | -0.29% |
| 2025-05-21 | 0 | 74.64 | - | - | 74.80 | 74.80 | 300 | 22,440 | 74.800 | 74.64 | - | - | 74.80 | 74.80 | 300 | 74.800 | -0.35% |
| 2025-05-20 | 0 | 74.90 | 74.90 | 74.98 | - | - | 0 | 0 | - | 74.90 | 74.90 | 74.98 | - | - | 0 | - | 0.89% |
| 2025-05-19 | 0 | 74.24 | - | - | 74.22 | 74.40 | 3,130 | 232,410 | 74.252 | 74.24 | - | - | 74.22 | 74.40 | 3,130 | 74.252 | -0.24% |
| 2025-05-16 | 0 | 74.42 | 74.42 | - | 74.26 | 74.26 | 130 | 9,653 | 74.254 | 74.42 | 74.42 | - | 74.26 | 74.26 | 130 | 74.254 | 1.36% |
| 2025-05-15 | 0 | 73.42 | - | - | 73.36 | 73.40 | 1,840 | 135,004 | 73.372 | 73.42 | - | - | 73.36 | 73.40 | 1,840 | 73.372 | 0.30% |
| 2025-05-14 | 0 | 73.20 | - | - | 73.20 | 74.54 | 73,310 | 5,434,378 | 74.129 | 73.20 | - | - | 73.20 | 74.54 | 73,310 | 74.129 | -1.88% |
| 2025-05-13 | 0 | 74.60 | 74.56 | 74.60 | 74.60 | 74.60 | 26,830 | 2,001,518 | 74.600 | 74.60 | 74.56 | 74.60 | 74.60 | 74.60 | 26,830 | 74.600 | -0.29% |
| 2025-05-12 | 0 | 74.82 | - | - | 74.82 | 74.82 | 140 | 10,474 | 74.814 | 74.82 | - | - | 74.82 | 74.82 | 140 | 74.814 | -0.13% |
| 2025-05-09 | 0 | 74.92 | 74.84 | 74.92 | 74.80 | 74.92 | 40,040 | 2,997,356 | 74.859 | 74.92 | 74.84 | 74.92 | 74.80 | 74.92 | 40,040 | 74.859 | -0.03% |
| 2025-05-08 | 0 | 74.94 | - | - | - | - | 0 | 0 | - | 74.94 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-07 | 0 | 74.94 | 74.94 | 75.02 | - | - | 0 | 0 | - | 74.94 | 74.94 | 75.02 | - | - | 0 | - | 0.38% |
| 2025-05-06 | 0 | 74.66 | 74.60 | 74.68 | 74.66 | 74.78 | 20,000 | 1,494,300 | 74.715 | 74.66 | 74.60 | 74.68 | 74.66 | 74.78 | 20,000 | 74.715 | -1.14% |
| 2025-05-02 | 0 | 75.52 | - | - | - | - | 0 | 0 | - | 75.52 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-30 | 0 | 75.52 | 75.52 | 75.60 | - | - | 0 | 0 | - | 75.52 | 75.52 | 75.60 | - | - | 0 | - | 0.32% |
| 2025-04-29 | 0 | 75.28 | - | - | 75.38 | 75.38 | 1,000 | 75,380 | 75.380 | 75.28 | - | - | 75.38 | 75.38 | 1,000 | 75.380 | 0.08% |
| 2025-04-28 | 0 | 75.22 | - | - | 75.16 | 75.28 | 59,690 | 4,489,950 | 75.221 | 75.22 | - | - | 75.16 | 75.28 | 59,690 | 75.221 | 0.62% |
| 2025-04-25 | 0 | 74.76 | 74.76 | 74.84 | - | - | 0 | 0 | - | 74.76 | 74.76 | 74.84 | - | - | 0 | - | 0.32% |
| 2025-04-24 | 0 | 74.52 | - | - | - | - | 0 | 0 | - | 74.52 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-23 | 0 | 74.52 | 74.52 | 74.60 | - | - | 0 | 0 | - | 74.52 | 74.52 | 74.60 | - | - | 0 | - | 0.43% |
| 2025-04-22 | 0 | 74.20 | - | - | - | - | 0 | 0 | - | 74.20 | - | - | - | - | 0 | - | -0.83% |
| 2025-04-17 | 0 | 74.82 | - | - | 74.82 | 74.82 | 540 | 40,402 | 74.819 | 74.82 | - | - | 74.82 | 74.82 | 540 | 74.819 | 0.19% |
| 2025-04-16 | 0 | 74.68 | 74.68 | 74.74 | - | - | 0 | 0 | - | 74.68 | 74.68 | 74.74 | - | - | 0 | - | 0.62% |
| 2025-04-15 | 0 | 74.22 | 74.22 | 74.28 | - | - | 0 | 0 | - | 74.22 | 74.22 | 74.28 | - | - | 0 | - | 0.57% |
| 2025-04-14 | 0 | 73.80 | - | - | - | - | 0 | 0 | - | 73.80 | - | - | - | - | 0 | - | -0.19% |
| 2025-04-11 | 0 | 73.94 | 73.88 | 73.94 | - | - | 0 | 0 | - | 73.94 | 73.88 | 73.94 | - | - | 0 | - | -1.04% |
| 2025-04-10 | 0 | 74.72 | 74.72 | 74.80 | - | - | 0 | 0 | - | 74.72 | 74.72 | 74.80 | - | - | 0 | - | 0.43% |
| 2025-04-09 | 0 | 74.40 | 74.40 | 74.48 | 74.12 | 74.12 | 650 | 48,178 | 74.120 | 74.40 | 74.40 | 74.48 | 74.12 | 74.12 | 650 | 74.120 | -1.51% |
| 2025-04-08 | 0 | 75.54 | 75.54 | 75.62 | 75.50 | 75.56 | 2,210 | 166,941 | 75.539 | 75.54 | 75.54 | 75.62 | 75.50 | 75.56 | 2,210 | 75.539 | -1.62% |
| 2025-04-07 | 0 | 76.78 | 76.70 | 76.78 | 76.82 | 76.82 | 800 | 61,456 | 76.820 | 76.78 | 76.70 | 76.78 | 76.82 | 76.82 | 800 | 76.820 | 0.89% |
| 2025-04-03 | 0 | 76.10 | 76.10 | 76.18 | - | - | 0 | 0 | - | 76.10 | 76.10 | 76.18 | - | - | 0 | - | 1.06% |
| 2025-04-02 | 0 | 75.30 | 75.26 | 75.34 | - | - | 0 | 0 | - | 75.30 | 75.26 | 75.34 | - | - | 0 | - | 0.00% |
| 2025-04-01 | 0 | 75.30 | 75.30 | 75.36 | 75.26 | 75.26 | 60 | 4,515 | 75.250 | 75.30 | 75.30 | 75.36 | 75.26 | 75.26 | 60 | 75.250 | 0.13% |
| 2025-03-31 | 0 | 75.98 | - | - | 75.98 | 75.98 | 100 | 7,598 | 75.980 | 75.20 | - | - | 75.20 | 75.20 | 101 | 75.202 | 0.90% |
| 2025-03-28 | 0 | 75.30 | 75.30 | 75.36 | - | - | 0 | 0 | - | 74.53 | 74.53 | 74.59 | - | - | 0 | - | 0.27% |
| 2025-03-27 | 0 | 75.10 | - | - | - | - | 0 | 0 | - | 74.33 | - | - | - | - | 0 | - | -0.16% |
| 2025-03-26 | 0 | 75.22 | - | - | 75.22 | 75.28 | 10,000 | 752,380 | 75.238 | 74.45 | - | - | 74.45 | 74.51 | 10,103 | 74.468 | -0.05% |
| 2025-03-25 | 0 | 75.26 | - | - | 75.26 | 75.26 | 530 | 39,887 | 75.259 | 74.49 | - | - | 74.49 | 74.49 | 535 | 74.488 | -0.40% |
| 2025-03-24 | 0 | 75.56 | - | - | - | - | 0 | 0 | - | 74.79 | - | - | - | - | 0 | - | -0.16% |
| 2025-03-21 | 0 | 75.68 | - | - | 75.68 | 75.68 | 100 | 7,568 | 75.680 | 74.91 | - | - | 74.91 | 74.91 | 101 | 74.905 | 0.08% |
| 2025-03-20 | 0 | 75.62 | - | - | 75.62 | 75.62 | 100 | 7,562 | 75.620 | 74.85 | - | - | 74.85 | 74.85 | 101 | 74.846 | 0.48% |
| 2025-03-19 | 0 | 75.26 | 75.26 | 75.34 | - | - | 0 | 0 | - | 74.49 | 74.49 | 74.57 | - | - | 0 | - | 0.05% |
| 2025-03-18 | 0 | 75.22 | - | - | - | - | 0 | 0 | - | 74.45 | - | - | - | - | 0 | - | 0.03% |
| 2025-03-17 | 0 | 75.20 | - | - | 75.16 | 75.16 | 90 | 6,764 | 75.156 | 74.43 | - | - | 74.39 | 74.39 | 91 | 74.386 | -0.21% |
| 2025-03-14 | 0 | 75.36 | - | 75.36 | - | - | 0 | 0 | - | 74.59 | - | 74.59 | - | - | 0 | - | -0.05% |
| 2025-03-13 | 0 | 75.40 | - | - | - | - | 0 | 0 | - | 74.63 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-12 | 0 | 75.40 | - | - | 75.40 | 75.40 | 950 | 71,630 | 75.400 | 74.63 | - | - | 74.63 | 74.63 | 960 | 74.628 | 0.19% |
| 2025-03-11 | 0 | 75.26 | - | - | - | - | 0 | 0 | - | 74.49 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-10 | 0 | 75.26 | - | - | - | - | 0 | 0 | - | 74.49 | - | - | - | - | 0 | - | -0.24% |
| 2025-03-07 | 0 | 75.44 | - | - | 75.44 | 75.44 | 30 | 2,263 | 75.433 | 74.67 | - | - | 74.67 | 74.67 | 30 | 74.661 | 0.00% |
| 2025-03-06 | 0 | 75.44 | - | - | - | - | 0 | 0 | - | 74.67 | - | - | - | - | 0 | - | -0.63% |
| 2025-03-05 | 0 | 75.92 | - | - | - | - | 0 | 0 | - | 75.14 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-04 | 0 | 75.92 | - | - | - | - | 0 | 0 | - | 75.14 | - | - | - | - | 0 | - | 0.64% |
| 2025-03-03 | 0 | 75.44 | 75.44 | - | - | - | 0 | 0 | - | 74.67 | 74.67 | - | - | - | 0 | - | 0.37% |
| 2025-02-28 | 0 | 75.16 | - | - | - | - | 0 | 0 | - | 74.39 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-27 | 0 | 75.16 | - | - | 75.16 | 75.16 | 140 | 10,522 | 75.157 | 74.39 | - | - | 74.39 | 74.39 | 141 | 74.388 | 0.40% |
| 2025-02-26 | 0 | 74.86 | - | 75.10 | - | - | 0 | 0 | - | 74.09 | - | 74.33 | - | - | 0 | - | 0.27% |
| 2025-02-25 | 0 | 74.66 | - | - | 74.66 | 74.66 | 1,200 | 89,592 | 74.660 | 73.90 | - | - | 73.90 | 73.90 | 1,212 | 73.896 | 0.48% |
| 2025-02-24 | 0 | 74.30 | - | - | - | - | 0 | 0 | - | 73.54 | - | - | - | - | 0 | - | 0.35% |
| 2025-02-21 | 0 | 74.04 | - | - | - | - | 0 | 0 | - | 73.28 | - | - | - | - | 0 | - | 0.14% |
| 2025-02-20 | 0 | 73.94 | - | - | 73.94 | 73.94 | 300 | 22,182 | 73.940 | 73.18 | - | - | 73.18 | 73.18 | 303 | 73.183 | -0.24% |
| 2025-02-19 | 0 | 74.12 | - | - | - | - | 0 | 0 | - | 73.36 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-18 | 0 | 74.12 | 74.08 | - | 74.12 | 74.12 | 1,910 | 141,569 | 74.120 | 73.36 | 73.32 | - | 73.36 | 73.36 | 1,930 | 73.361 | 0.16% |
| 2025-02-17 | 0 | 74.00 | - | - | 74.00 | 74.00 | 150 | 11,100 | 74.000 | 73.24 | - | - | 73.24 | 73.24 | 152 | 73.242 | 0.14% |
| 2025-02-14 | 0 | 73.90 | - | - | - | - | 0 | 0 | - | 73.14 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-13 | 0 | 73.90 | - | - | - | - | 0 | 0 | - | 73.14 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-12 | 0 | 73.90 | - | - | - | - | 0 | 0 | - | 73.14 | - | - | - | - | 0 | - | -0.24% |
| 2025-02-11 | 0 | 74.08 | - | - | 74.08 | 74.08 | 40 | 2,963 | 74.075 | 73.32 | - | - | 73.32 | 73.32 | 40 | 73.317 | -0.13% |
| 2025-02-10 | 0 | 74.18 | - | - | - | - | 0 | 0 | - | 73.42 | - | - | - | - | 0 | - | -0.05% |
| 2025-02-07 | 0 | 74.22 | 72.50 | - | - | - | 0 | 0 | - | 73.46 | 71.76 | - | - | - | 0 | - | 0.41% |
| 2025-02-06 | 0 | 73.92 | 72.50 | - | - | - | 0 | 0 | - | 73.16 | 71.76 | - | - | - | 0 | - | 0.00% |
| 2025-02-05 | 0 | 73.92 | 72.50 | - | 73.90 | 73.90 | 2,000 | 147,800 | 73.900 | 73.16 | 71.76 | - | 73.14 | 73.14 | 2,021 | 73.143 | 0.27% |
| 2025-02-04 | 0 | 73.72 | 72.50 | 73.76 | 73.76 | 73.76 | 90 | 6,638 | 73.756 | 72.97 | 71.76 | 73.00 | 73.00 | 73.00 | 91 | 73.000 | -0.05% |
| 2025-02-03 | 0 | 73.76 | 72.50 | - | - | - | 0 | 0 | - | 73.00 | 71.76 | - | - | - | 0 | - | 0.03% |
| 2025-01-28 | 0 | 73.74 | 72.50 | - | 73.74 | 73.74 | 270 | 19,909 | 73.737 | 72.99 | 71.76 | - | 72.99 | 72.99 | 273 | 72.982 | 0.33% |
| 2025-01-27 | 0 | 73.50 | 72.50 | - | - | - | 0 | 0 | - | 72.75 | 71.76 | - | - | - | 0 | - | 0.16% |
| 2025-01-24 | 0 | 73.38 | 72.50 | - | - | - | 0 | 0 | - | 72.63 | 71.76 | - | - | - | 0 | - | -0.05% |
| 2025-01-23 | 0 | 73.42 | 72.50 | - | - | - | 0 | 0 | - | 72.67 | 71.76 | - | - | - | 0 | - | -0.08% |
| 2025-01-22 | 0 | 73.48 | 72.50 | - | 73.44 | 73.44 | 40 | 2,937 | 73.425 | 72.73 | 71.76 | - | 72.69 | 72.69 | 40 | 72.673 | -0.19% |
| 2025-01-21 | 0 | 73.62 | 73.62 | 73.68 | - | - | 0 | 0 | - | 72.87 | 72.87 | 72.93 | - | - | 0 | - | 0.55% |
| 2025-01-20 | 0 | 73.22 | 73.16 | 73.22 | - | - | 0 | 0 | - | 72.47 | 72.41 | 72.47 | - | - | 0 | - | 0.00% |
| 2025-01-17 | 0 | 73.22 | 72.50 | - | 73.12 | 73.32 | 14,990 | 1,098,194 | 73.262 | 72.47 | 71.76 | - | 72.37 | 72.57 | 15,145 | 72.512 | 0.14% |
| 2025-01-16 | 0 | 73.12 | 73.06 | 73.12 | 73.12 | 73.12 | 10 | 731 | 73.100 | 72.37 | 72.31 | 72.37 | 72.37 | 72.37 | 10 | 72.352 | 0.94% |
| 2025-01-15 | 0 | 72.44 | 72.42 | - | - | - | 0 | 0 | - | 71.70 | 71.68 | - | - | - | 0 | - | 0.00% |
| 2025-01-14 | 0 | 72.44 | 72.42 | - | 72.44 | 72.44 | 7,800 | 565,032 | 72.440 | 71.70 | 71.68 | - | 71.70 | 71.70 | 7,881 | 71.698 | -0.03% |
| 2025-01-13 | 0 | 72.46 | - | - | 72.46 | 72.52 | 280 | 20,292 | 72.471 | 71.72 | - | - | 71.72 | 71.78 | 283 | 71.729 | -0.49% |
| 2025-01-10 | 0 | 72.82 | - | - | 72.80 | 72.82 | 3,000 | 218,420 | 72.807 | 72.07 | - | - | 72.05 | 72.07 | 3,031 | 72.061 | -0.11% |
| 2025-01-09 | 0 | 72.90 | 72.82 | - | - | - | 0 | 0 | - | 72.15 | 72.07 | - | - | - | 0 | - | 0.14% |
| 2025-01-08 | 0 | 72.80 | 72.78 | - | 72.80 | 72.80 | 810 | 58,968 | 72.800 | 72.05 | 72.03 | - | 72.05 | 72.05 | 818 | 72.055 | -0.33% |
| 2025-01-07 | 0 | 73.04 | 73.04 | - | 73.04 | 73.04 | 3,300 | 241,032 | 73.040 | 72.29 | 72.29 | - | 72.29 | 72.29 | 3,334 | 72.292 | -0.11% |
| 2025-01-06 | 0 | 73.12 | - | - | - | - | 0 | 0 | - | 72.37 | - | - | - | - | 0 | - | -0.38% |
| 2025-01-03 | 0 | 73.40 | 73.34 | 73.42 | 73.30 | 73.40 | 10,530 | 772,704 | 73.381 | 72.65 | 72.59 | 72.67 | 72.55 | 72.65 | 10,639 | 72.630 | 0.08% |
| 2025-01-02 | 0 | 73.34 | 73.34 | - | 73.34 | 74.00 | 2,100 | 154,607 | 73.622 | 72.59 | 72.59 | - | 72.59 | 73.24 | 2,122 | 72.869 | -0.65% |
| 2024-12-31 | 0 | 74.52 | 74.44 | 74.52 | 74.38 | 74.52 | 1,520 | 113,233 | 74.495 | 73.07 | 72.99 | 73.07 | 72.93 | 73.07 | 1,550 | 73.041 | 0.84% |
| 2024-12-30 | 0 | 73.90 | 73.62 | 73.90 | 73.90 | 73.90 | 70 | 5,173 | 73.900 | 72.46 | 72.18 | 72.46 | 72.46 | 72.46 | 71 | 72.458 | 0.14% |
| 2024-12-27 | 0 | 73.80 | 73.62 | - | 73.80 | 73.80 | 30 | 2,214 | 73.800 | 72.36 | 72.18 | - | 72.36 | 72.36 | 31 | 72.360 | 0.35% |
| 2024-12-24 | 0 | 73.54 | - | - | 73.54 | 73.54 | 50 | 3,677 | 73.540 | 72.10 | - | - | 72.10 | 72.10 | 51 | 72.105 | -0.41% |
| 2024-12-23 | 0 | 73.84 | - | - | - | - | 0 | 0 | - | 72.40 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-20 | 0 | 73.84 | - | - | 73.84 | 73.84 | 2,840 | 209,705 | 73.840 | 72.40 | - | - | 72.40 | 72.40 | 2,897 | 72.399 | -1.12% |
| 2024-12-19 | 0 | 74.68 | - | - | - | - | 0 | 0 | - | 73.22 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-18 | 0 | 74.68 | - | - | - | - | 0 | 0 | - | 73.22 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-17 | 0 | 74.68 | - | - | 74.68 | 74.68 | 18,830 | 1,406,224 | 74.680 | 73.22 | - | - | 73.22 | 73.22 | 19,205 | 73.222 | -0.11% |
| 2024-12-16 | 0 | 74.76 | - | - | 74.76 | 74.76 | 200 | 14,952 | 74.760 | 73.30 | - | - | 73.30 | 73.30 | 204 | 73.301 | -0.35% |
| 2024-12-13 | 0 | 75.02 | - | - | 75.02 | 75.02 | 4,000 | 300,080 | 75.020 | 73.56 | - | - | 73.56 | 73.56 | 4,080 | 73.556 | -0.40% |
| 2024-12-12 | 0 | 75.32 | 75.24 | 75.32 | 75.32 | 75.32 | 100 | 7,532 | 75.320 | 73.85 | 73.77 | 73.85 | 73.85 | 73.85 | 102 | 73.850 | -0.26% |
| 2024-12-11 | 0 | 75.52 | - | - | - | - | 0 | 0 | - | 74.05 | - | - | - | - | 0 | - | -0.53% |
| 2024-12-10 | 0 | 75.92 | - | - | - | - | 0 | 0 | - | 74.44 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-09 | 0 | 75.92 | - | - | - | - | 0 | 0 | - | 74.44 | - | - | - | - | 0 | - | 0.18% |
| 2024-12-06 | 0 | 75.78 | - | - | 75.80 | 75.80 | 100 | 7,580 | 75.800 | 74.30 | - | - | 74.32 | 74.32 | 102 | 74.321 | 0.19% |
| 2024-12-05 | 0 | 75.64 | 75.64 | 75.72 | - | - | 0 | 0 | - | 74.16 | 74.16 | 74.24 | - | - | 0 | - | 0.19% |
| 2024-12-04 | 0 | 75.50 | - | - | - | - | 0 | 0 | - | 74.03 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-03 | 0 | 75.50 | - | - | - | - | 0 | 0 | - | 74.03 | - | - | - | - | 0 | - | 0.03% |
| 2024-12-02 | 0 | 75.48 | - | - | - | - | 0 | 0 | - | 74.01 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-29 | 0 | 75.48 | - | - | 75.44 | 75.48 | 200 | 15,092 | 75.460 | 74.01 | - | - | 73.97 | 74.01 | 204 | 73.987 | 0.35% |
| 2024-11-28 | 0 | 75.22 | - | - | - | - | 0 | 0 | - | 73.75 | - | - | - | - | 0 | - | 0.21% |
| 2024-11-27 | 0 | 75.06 | - | - | - | - | 0 | 0 | - | 73.59 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-26 | 0 | 75.06 | - | - | - | - | 0 | 0 | - | 73.59 | - | - | - | - | 0 | - | 0.48% |
| 2024-11-25 | 0 | 74.70 | - | - | - | - | 0 | 0 | - | 73.24 | - | - | - | - | 0 | - | 0.38% |
| 2024-11-22 | 0 | 74.42 | - | - | 74.36 | 74.42 | 260 | 19,337 | 74.373 | 72.97 | - | - | 72.91 | 72.97 | 265 | 72.921 | 0.03% |
| 2024-11-21 | 0 | 74.40 | - | - | 74.40 | 74.40 | 100 | 7,440 | 74.400 | 72.95 | - | - | 72.95 | 72.95 | 102 | 72.948 | -0.11% |
| 2024-11-20 | 0 | 74.48 | - | 74.48 | 74.48 | 74.54 | 2,950 | 219,746 | 74.490 | 73.03 | - | 73.03 | 73.03 | 73.09 | 3,009 | 73.036 | 0.11% |
| 2024-11-19 | 0 | 74.40 | - | - | 74.40 | 74.44 | 1,700 | 126,530 | 74.429 | 72.95 | - | - | 72.95 | 72.99 | 1,734 | 72.977 | 0.32% |
| 2024-11-18 | 0 | 74.16 | - | - | 74.16 | 74.16 | 1,680 | 124,588 | 74.160 | 72.71 | - | - | 72.71 | 72.71 | 1,713 | 72.712 | 0.16% |
| 2024-11-15 | 0 | 74.04 | - | - | - | - | 0 | 0 | - | 72.59 | - | - | - | - | 0 | - | 0.05% |
| 2024-11-14 | 0 | 74.00 | - | - | 74.00 | 74.00 | 1,000 | 74,000 | 74.000 | 72.56 | - | - | 72.56 | 72.56 | 1,020 | 72.556 | -0.24% |
| 2024-11-13 | 0 | 74.18 | - | - | - | - | 1,000 | 74,220 | 74.220 | 72.73 | - | - | - | - | 1,020 | 72.771 | -0.70% |
| 2024-11-12 | 0 | 74.70 | - | - | - | - | 0 | 0 | - | 73.24 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-11 | 0 | 74.70 | - | - | 74.70 | 74.78 | 300 | 22,418 | 74.727 | 73.24 | - | - | 73.24 | 73.32 | 306 | 73.268 | 0.35% |
| 2024-11-08 | 0 | 74.44 | 74.22 | - | 74.40 | 74.44 | 510 | 37,950 | 74.412 | 72.99 | 72.77 | - | 72.95 | 72.99 | 520 | 72.959 | 0.32% |
| 2024-11-07 | 0 | 74.20 | 73.88 | - | - | - | 10 | 742 | 74.200 | 72.75 | 72.44 | - | - | - | 10 | 72.752 | 0.00% |
| 2024-11-06 | 0 | 74.20 | 74.00 | - | 74.20 | 74.56 | 220 | 16,341 | 74.277 | 72.75 | 72.56 | - | 72.75 | 73.10 | 224 | 72.828 | -0.91% |
| 2024-11-05 | 0 | 74.88 | - | - | 74.88 | 74.88 | 100 | 7,488 | 74.880 | 73.42 | - | - | 73.42 | 73.42 | 102 | 73.418 | 0.13% |
| 2024-11-04 | 0 | 74.78 | - | - | - | - | 10 | 743 | 74.300 | 73.32 | - | - | - | - | 10 | 72.850 | -0.05% |
| 2024-11-01 | 0 | 74.82 | - | - | - | - | 0 | 0 | - | 73.36 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-31 | 0 | 74.82 | - | - | 74.82 | 74.82 | 100 | 7,482 | 74.820 | 73.36 | - | - | 73.36 | 73.36 | 102 | 73.360 | -0.29% |
| 2024-10-30 | 0 | 75.04 | 74.96 | - | 75.04 | 75.04 | 10 | 750 | 75.000 | 73.58 | 73.50 | - | 73.58 | 73.58 | 10 | 73.536 | 0.11% |
| 2024-10-29 | 0 | 74.96 | 74.80 | 75.00 | - | - | 0 | 0 | - | 73.50 | 73.34 | 73.54 | - | - | 0 | - | 0.00% |
| 2024-10-28 | 0 | 74.96 | - | - | 74.88 | 75.00 | 340 | 25,493 | 74.979 | 73.50 | - | - | 73.42 | 73.54 | 347 | 73.516 | -0.40% |
| 2024-10-25 | 0 | 75.26 | 75.00 | - | - | - | 0 | 0 | - | 73.79 | 73.54 | - | - | - | 0 | - | 0.00% |
| 2024-10-24 | 0 | 75.26 | 75.00 | - | - | - | 0 | 0 | - | 73.79 | 73.54 | - | - | - | 0 | - | 0.00% |
| 2024-10-23 | 0 | 75.26 | 75.18 | 75.26 | 75.26 | 75.26 | 110 | 8,278 | 75.255 | 73.79 | 73.71 | 73.79 | 73.79 | 73.79 | 112 | 73.786 | -0.21% |
| 2024-10-22 | 0 | 75.42 | 75.34 | 75.42 | 75.42 | 75.42 | 100 | 7,542 | 75.420 | 73.95 | 73.87 | 73.95 | 73.95 | 73.95 | 102 | 73.948 | -0.61% |
| 2024-10-21 | 0 | 75.88 | 75.00 | - | - | - | 0 | 0 | - | 74.40 | 73.54 | - | - | - | 0 | - | 0.00% |
| 2024-10-18 | 0 | 75.88 | 75.00 | - | - | - | 0 | 0 | - | 74.40 | 73.54 | - | - | - | 0 | - | -0.29% |
| 2024-10-17 | 0 | 76.10 | 75.00 | - | - | - | 0 | 0 | - | 74.61 | 73.54 | - | - | - | 0 | - | 0.00% |
| 2024-10-16 | 0 | 76.10 | 75.00 | - | 76.10 | 76.10 | 1,250 | 95,125 | 76.100 | 74.61 | 73.54 | - | 74.61 | 74.61 | 1,275 | 74.615 | 0.45% |
| 2024-10-15 | 0 | 75.76 | 75.60 | - | - | - | 0 | 0 | - | 74.28 | 74.12 | - | - | - | 0 | - | 0.00% |
| 2024-10-14 | 0 | 75.76 | 75.00 | - | 75.76 | 75.78 | 6,700 | 507,594 | 75.760 | 74.28 | 73.54 | - | 74.28 | 74.30 | 6,833 | 74.282 | -0.21% |
| 2024-10-10 | 0 | 75.92 | 75.00 | - | 75.90 | 75.92 | 200 | 15,182 | 75.910 | 74.44 | 73.54 | - | 74.42 | 74.44 | 204 | 74.428 | -0.32% |
| 2024-10-09 | 0 | 76.16 | 75.90 | - | - | - | 0 | 0 | - | 74.67 | 74.42 | - | - | - | 0 | - | 0.00% |
| 2024-10-08 | 0 | 76.16 | 76.00 | - | - | - | 0 | 0 | - | 74.67 | 74.52 | - | - | - | 0 | - | -0.21% |
| 2024-10-07 | 0 | 76.32 | 76.24 | 76.32 | 76.50 | 76.80 | 50 | 3,831 | 76.620 | 74.83 | 74.75 | 74.83 | 75.01 | 75.30 | 51 | 75.125 | -1.11% |
| 2024-10-04 | 0 | 77.18 | - | - | - | - | 0 | 0 | - | 75.67 | - | - | - | - | 0 | - | -0.34% |
| 2024-10-03 | 0 | 77.44 | - | - | - | - | 0 | 0 | - | 75.93 | - | - | - | - | 0 | - | -0.28% |
| 2024-10-02 | 0 | 77.66 | 77.66 | 77.74 | 77.62 | 77.62 | 31,480 | 2,443,477 | 77.620 | 76.14 | 76.14 | 76.22 | 76.11 | 76.11 | 32,107 | 76.105 | 0.13% |
| 2024-09-30 | 0 | 77.56 | - | - | 77.54 | 77.56 | 400 | 31,020 | 77.550 | 76.05 | - | - | 76.03 | 76.05 | 408 | 76.036 | 0.15% |
| 2024-09-27 | 0 | 77.44 | - | - | - | - | 0 | 0 | - | 75.93 | - | - | - | - | 0 | - | -0.18% |
| 2024-09-26 | 0 | 77.58 | - | - | - | - | 0 | 0 | - | 76.07 | - | - | - | - | 0 | - | -0.10% |
| 2024-09-25 | 0 | 77.66 | - | - | 77.66 | 77.76 | 200,160 | 15,582,280 | 77.849 | 76.14 | - | - | 76.14 | 76.24 | 204,145 | 76.330 | 0.08% |
| 2024-09-24 | 0 | 77.60 | - | 77.60 | - | - | 0 | 0 | - | 76.09 | - | 76.09 | - | - | 0 | - | -0.05% |
| 2024-09-23 | 0 | 77.64 | 77.20 | - | 77.64 | 77.64 | 20 | 1,552 | 77.600 | 76.12 | 75.69 | - | 76.12 | 76.12 | 20 | 76.085 | -0.28% |
| 2024-09-20 | 0 | 77.86 | 77.84 | - | 77.78 | 77.86 | 670 | 52,132 | 77.809 | 76.34 | 76.32 | - | 76.26 | 76.34 | 683 | 76.290 | 0.13% |
| 2024-09-19 | 0 | 77.76 | 77.50 | - | 77.68 | 77.68 | 810 | 62,920 | 77.679 | 76.24 | 75.99 | - | 76.16 | 76.16 | 826 | 76.163 | -1.17% |
| 2024-09-17 | 0 | 78.68 | - | - | 78.66 | 78.68 | 6,960 | 547,533 | 78.669 | 77.14 | - | - | 77.12 | 77.14 | 7,099 | 77.133 | 0.77% |
| 2024-09-16 | 0 | 78.08 | 78.02 | 78.08 | 78.00 | 78.08 | 9,490 | 740,859 | 78.067 | 76.56 | 76.50 | 76.56 | 76.48 | 76.56 | 9,679 | 76.544 |
Webb-site Database - Powered By Linux Group