Premia FTSE TWSE Taiwan 50 Distributing ETF: Unit HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03453 | 2024-10-09 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-05-14 | 0 | 155.8 | 154.5 | 160.0 | 155.6 | 156.9 | 450 | 70,230 | 156.07 | 155.8 | 154.5 | 160.0 | 155.6 | 156.9 | 450 | 156.07 | 0.35% |
| 2026-05-13 | 0 | 155.2 | 154.6 | 155.2 | 154.0 | 155.3 | 20,550 | 3,178,672 | 154.68 | 155.2 | 154.6 | 155.2 | 154.0 | 155.3 | 20,550 | 154.68 | -0.19% |
| 2026-05-12 | 0 | 155.5 | 154.0 | 156.5 | 155.5 | 158.2 | 9,950 | 1,553,510 | 156.13 | 155.5 | 154.0 | 156.5 | 155.5 | 158.2 | 9,950 | 156.13 | -1.71% |
| 2026-05-11 | 0 | 158.2 | 158.0 | - | 157.9 | 159.0 | 19,650 | 3,110,055 | 158.27 | 158.2 | 158.0 | - | 157.9 | 158.9 | 19,650 | 158.27 | 1.93% |
| 2026-05-08 | 0 | 155.2 | 150.0 | - | 155.0 | 157.5 | 5,550 | 872,885 | 157.28 | 155.2 | 150.0 | - | 155.0 | 157.5 | 5,550 | 157.28 | -1.87% |
| 2026-05-07 | 0 | 158.2 | 157.0 | - | 157.6 | 158.8 | 1,050 | 166,030 | 158.12 | 158.1 | 157.0 | - | 157.6 | 158.8 | 1,050 | 158.12 | 2.43% |
| 2026-05-06 | 0 | 154.5 | - | 154.7 | 152.3 | 154.3 | 8,900 | 1,364,732 | 153.34 | 154.4 | - | 154.6 | 152.2 | 154.3 | 8,903 | 153.29 | 2.32% |
| 2026-05-05 | 0 | 151.0 | 150.6 | - | 149.6 | 151.4 | 27,650 | 4,152,100 | 150.17 | 150.9 | 150.6 | - | 149.6 | 151.3 | 27,659 | 150.12 | 0.87% |
| 2026-05-04 | 0 | 149.7 | 148.9 | - | 147.8 | 149.4 | 11,650 | 1,737,465 | 149.14 | 149.6 | 148.8 | - | 147.7 | 149.4 | 11,654 | 149.09 | 4.07% |
| 2026-04-30 | 0 | 143.8 | - | - | 143.0 | 145.0 | 1,150 | 166,262 | 144.58 | 143.8 | - | - | 143.0 | 145.0 | 1,150 | 144.53 | 0.21% |
| 2026-04-29 | 0 | 143.5 | - | 144.0 | 142.9 | 143.8 | 8,850 | 1,272,030 | 143.73 | 143.5 | - | 144.0 | 142.8 | 143.8 | 8,853 | 143.69 | -0.49% |
| 2026-04-28 | 0 | 144.2 | - | 144.5 | 143.9 | 146.1 | 19,550 | 2,830,675 | 144.79 | 144.2 | - | 144.5 | 143.9 | 146.0 | 19,556 | 144.74 | 0.17% |
| 2026-04-27 | 0 | 144.0 | 144.0 | 145.6 | 144.0 | 145.7 | 2,900 | 419,555 | 144.67 | 143.9 | 144.0 | 145.6 | 144.0 | 145.7 | 2,901 | 144.63 | 1.70% |
| 2026-04-24 | 0 | 141.6 | 141.5 | 142.5 | 139.6 | 141.6 | 20,500 | 2,877,762 | 140.38 | 141.5 | 141.5 | 142.5 | 139.5 | 141.6 | 20,507 | 140.33 | 4.12% |
| 2026-04-23 | 0 | 136.0 | 133.0 | - | 135.9 | 138.0 | 3,600 | 492,105 | 136.70 | 135.9 | 133.0 | - | 135.9 | 138.0 | 3,601 | 136.65 | -1.49% |
| 2026-04-22 | 0 | 138.0 | - | - | 137.6 | 138.5 | 1,500 | 206,960 | 137.97 | 138.0 | - | - | 137.6 | 138.5 | 1,500 | 137.93 | 1.17% |
| 2026-04-21 | 0 | 136.4 | 136.4 | - | 135.2 | 136.4 | 5,400 | 731,485 | 135.46 | 136.4 | 136.4 | - | 135.2 | 136.4 | 5,402 | 135.42 | 2.52% |
| 2026-04-20 | 0 | 133.1 | 133.1 | - | 132.9 | 134.4 | 16,850 | 2,245,740 | 133.28 | 133.0 | 133.0 | - | 132.9 | 134.4 | 16,855 | 133.24 | 0.83% |
| 2026-04-17 | 0 | 132.0 | 132.0 | - | 131.9 | 132.8 | 10,350 | 1,373,832 | 132.74 | 131.9 | 131.9 | - | 131.9 | 132.7 | 10,353 | 132.69 | -0.45% |
| 2026-04-16 | 0 | 132.6 | 127.8 | - | 132.1 | 132.8 | 19,750 | 2,614,587 | 132.38 | 132.5 | 127.8 | - | 132.0 | 132.8 | 19,756 | 132.34 | 1.61% |
| 2026-04-15 | 0 | 130.5 | 128.8 | - | 130.5 | 131.7 | 150 | 19,687 | 131.25 | 130.4 | 128.8 | - | 130.4 | 131.6 | 150 | 131.20 | 1.28% |
| 2026-04-14 | 0 | 128.8 | 128.8 | - | 128.0 | 128.8 | 200 | 25,720 | 128.60 | 128.8 | 128.8 | - | 128.0 | 128.8 | 200 | 128.56 | 3.37% |
| 2026-04-13 | 0 | 124.6 | - | - | 124.5 | 124.7 | 9,250 | 1,152,525 | 124.60 | 124.6 | - | - | 124.5 | 124.6 | 9,253 | 124.56 | 0.24% |
| 2026-04-10 | 0 | 124.3 | 124.3 | - | 124.2 | 124.2 | 50 | 6,207 | 124.14 | 124.3 | 124.3 | - | 124.1 | 124.1 | 50 | 124.10 | 1.80% |
| 2026-04-09 | 0 | 122.1 | - | - | 122.1 | 122.5 | 9,200 | 1,126,470 | 122.44 | 122.1 | - | - | 122.1 | 122.4 | 9,203 | 122.40 | -0.65% |
| 2026-04-08 | 0 | 122.9 | 100.0 | - | 121.5 | 123.3 | 5,550 | 683,425 | 123.14 | 122.9 | 99.97 | - | 121.5 | 123.3 | 5,552 | 123.10 | 8.38% |
| 2026-04-02 | 0 | 113.4 | 100.0 | - | 112.9 | 116.1 | 40,150 | 4,598,260 | 114.53 | 113.4 | 99.97 | - | 112.8 | 116.0 | 40,163 | 114.49 | -2.62% |
| 2026-04-01 | 0 | 116.5 | 100.0 | - | 115.3 | 116.7 | 19,200 | 2,237,710 | 116.55 | 116.4 | 99.97 | - | 115.3 | 116.7 | 19,206 | 116.51 | 4.91% |
| 2026-03-31 | 0 | 111.0 | 110.0 | - | 110.2 | 112.4 | 21,750 | 2,413,935 | 110.99 | 111.0 | 110.0 | - | 110.2 | 112.3 | 21,757 | 110.95 | -2.25% |
| 2026-03-30 | 0 | 113.6 | 112.0 | - | 112.7 | 113.3 | 150 | 16,960 | 113.07 | 113.5 | 112.0 | - | 112.7 | 113.2 | 150 | 113.03 | -1.39% |
| 2026-03-27 | 0 | 115.2 | 100.0 | 117.5 | 115.3 | 116.0 | 2,700 | 312,995 | 115.92 | 115.1 | 99.97 | 117.4 | 115.3 | 115.9 | 2,701 | 115.89 | -1.92% |
| 2026-03-26 | 0 | 117.4 | 100.0 | - | 117.4 | 118.0 | 9,600 | 1,127,210 | 117.42 | 117.4 | 99.97 | - | 117.4 | 118.0 | 9,603 | 117.38 | 0.00% |
| 2026-03-25 | 0 | 117.4 | 100.0 | - | 117.2 | 120.1 | 20,100 | 2,360,967 | 117.46 | 117.4 | 99.97 | - | 117.2 | 120.1 | 20,107 | 117.42 | 1.29% |
| 2026-03-24 | 0 | 115.9 | 114.8 | - | 113.6 | 114.6 | 17,600 | 2,007,287 | 114.05 | 115.9 | 114.8 | - | 113.6 | 114.5 | 17,606 | 114.01 | 3.57% |
| 2026-03-23 | 0 | 111.9 | 110.0 | - | 111.9 | 113.8 | 20,350 | 2,292,865 | 112.67 | 111.9 | 110.0 | - | 111.9 | 113.7 | 20,357 | 112.64 | -4.89% |
| 2026-03-20 | 0 | 117.7 | 100.0 | - | 117.2 | 117.7 | 7,800 | 916,905 | 117.55 | 117.6 | 99.97 | - | 117.2 | 117.6 | 7,803 | 117.51 | 1.12% |
| 2026-03-19 | 0 | 116.4 | 116.0 | - | 117.0 | 118.0 | 12,400 | 1,460,185 | 117.76 | 116.3 | 116.0 | - | 117.0 | 117.9 | 12,404 | 117.72 | -3.84% |
| 2026-03-18 | 0 | 121.0 | 120.0 | - | 120.7 | 121.1 | 7,600 | 919,220 | 120.95 | 121.0 | 120.0 | - | 120.6 | 121.0 | 7,602 | 120.91 | 2.28% |
| 2026-03-17 | 0 | 118.3 | 116.0 | - | 118.3 | 118.9 | 250 | 29,650 | 118.60 | 118.3 | 116.0 | - | 118.3 | 118.9 | 250 | 118.56 | 1.63% |
| 2026-03-16 | 0 | 116.4 | 116.0 | - | 116.5 | 116.7 | 300 | 34,990 | 116.63 | 116.4 | 116.0 | - | 116.5 | 116.7 | 300 | 116.60 | 1.09% |
| 2026-03-13 | 0 | 115.2 | 110.0 | - | 115.2 | 116.9 | 450 | 52,517 | 116.70 | 115.1 | 110.0 | - | 115.1 | 116.9 | 450 | 116.67 | -2.95% |
| 2026-03-12 | 0 | 118.7 | - | - | 117.2 | 119.4 | 1,300 | 153,812 | 118.32 | 118.6 | - | - | 117.2 | 119.4 | 1,300 | 118.28 | 0.13% |
| 2026-03-11 | 0 | 118.5 | 102.0 | - | 118.5 | 119.4 | 15,600 | 1,852,772 | 118.77 | 118.5 | 102.0 | - | 118.5 | 119.3 | 15,605 | 118.73 | 1.59% |
| 2026-03-10 | 0 | 116.7 | 109.8 | - | 114.9 | 116.4 | 10,250 | 1,184,097 | 115.52 | 116.6 | 109.8 | - | 114.9 | 116.4 | 10,253 | 115.48 | 4.67% |
| 2026-03-09 | 0 | 111.5 | 109.8 | - | 109.8 | 111.6 | 15,950 | 1,776,412 | 111.37 | 111.4 | 109.8 | - | 109.8 | 111.5 | 15,955 | 111.34 | -6.34% |
| 2026-03-06 | 0 | 119.0 | - | - | 118.9 | 119.0 | 100 | 11,892 | 118.92 | 119.0 | - | - | 118.8 | 119.0 | 100 | 118.88 | 0.76% |
| 2026-03-05 | 0 | 118.1 | 118.1 | - | 118.0 | 119.5 | 650 | 77,150 | 118.69 | 118.1 | 118.1 | - | 118.0 | 119.5 | 650 | 118.65 | 1.59% |
| 2026-03-04 | 0 | 116.3 | 116.0 | - | 114.2 | 116.2 | 23,250 | 2,669,917 | 114.84 | 116.2 | 116.0 | - | 114.1 | 116.2 | 23,258 | 114.80 | -3.37% |
| 2026-03-03 | 0 | 120.3 | 116.0 | - | 120.3 | 123.2 | 10,550 | 1,289,090 | 122.19 | 120.3 | 116.0 | - | 120.3 | 123.2 | 10,553 | 122.15 | -2.79% |
| 2026-03-02 | 0 | 123.8 | 121.0 | - | 124.9 | 125.4 | 1,100 | 137,837 | 125.31 | 123.7 | 121.0 | - | 124.9 | 125.4 | 1,100 | 125.27 | -0.80% |
| 2026-02-27 | 0 | 124.8 | 121.0 | - | 124.5 | 125.1 | 1,300 | 162,442 | 124.96 | 124.7 | 121.0 | - | 124.4 | 125.1 | 1,300 | 124.91 | -2.27% |
| 2026-02-26 | 0 | 127.7 | 127.4 | - | 127.3 | 127.5 | 5,250 | 668,087 | 127.25 | 127.6 | 127.4 | - | 127.2 | 127.5 | 5,252 | 127.21 | 1.11% |
| 2026-02-25 | 0 | 126.3 | 125.1 | 126.5 | 126.3 | 127.3 | 1,200 | 152,072 | 126.73 | 126.2 | 125.1 | 126.4 | 126.2 | 127.2 | 1,200 | 126.69 | 2.31% |
| 2026-02-24 | 0 | 123.4 | - | - | 121.6 | 123.4 | 300 | 36,820 | 122.73 | 123.4 | - | - | 121.5 | 123.4 | 300 | 122.69 | 2.28% |
| 2026-02-23 | 0 | 120.7 | - | - | - | - | 0 | 0 | - | 120.6 | - | - | - | - | 0 | - | 0.25% |
| 2026-02-20 | 0 | 120.4 | 116.0 | - | 120.4 | 120.6 | 200 | 24,082 | 120.41 | 120.3 | 116.0 | - | 120.3 | 120.6 | 200 | 120.37 | -0.21% |
| 2026-02-16 | 0 | 120.6 | 117.0 | 122.4 | 119.7 | 120.8 | 9,950 | 1,200,795 | 120.68 | 120.6 | 117.0 | 122.3 | 119.7 | 120.7 | 9,953 | 120.64 | 1.09% |
| 2026-02-13 | 0 | 119.3 | 117.0 | 122.4 | 119.2 | 120.2 | 1,750 | 208,940 | 119.39 | 119.3 | 117.0 | 122.3 | 119.1 | 120.2 | 1,751 | 119.36 | -1.49% |
| 2026-02-12 | 0 | 121.1 | 120.8 | 122.4 | 120.7 | 120.9 | 7,200 | 869,265 | 120.73 | 121.1 | 120.8 | 122.3 | 120.7 | 120.9 | 7,202 | 120.69 | 1.30% |
| 2026-02-11 | 0 | 119.6 | 119.4 | 119.7 | 118.3 | 119.6 | 5,350 | 633,342 | 118.38 | 119.5 | 119.4 | 119.6 | 118.3 | 119.5 | 5,352 | 118.34 | 2.05% |
| 2026-02-10 | 0 | 117.2 | 114.0 | - | 117.2 | 117.2 | 200 | 23,430 | 117.15 | 117.1 | 114.0 | - | 117.1 | 117.1 | 200 | 117.11 | 1.91% |
| 2026-02-09 | 0 | 115.0 | 114.9 | - | 114.8 | 115.1 | 300 | 34,485 | 114.95 | 114.9 | 114.8 | - | 114.8 | 115.1 | 300 | 114.91 | 2.73% |
| 2026-02-06 | 0 | 111.9 | - | - | - | - | 0 | 0 | - | 111.9 | - | - | - | - | 0 | - | -0.05% |
| 2026-02-05 | 0 | 112.1 | - | - | 112.2 | 112.2 | 5,000 | 561,000 | 112.20 | 111.9 | - | - | 112.1 | 112.1 | 5,006 | 112.07 | -1.88% |
| 2026-02-04 | 0 | 114.2 | - | - | 113.1 | 114.2 | 19,050 | 2,160,477 | 113.41 | 114.1 | - | - | 112.9 | 114.0 | 19,071 | 113.28 | 0.48% |
| 2026-02-03 | 0 | 113.7 | 112.4 | - | - | - | 0 | 0 | - | 113.5 | 112.2 | - | - | - | 0 | - | 2.90% |
| 2026-02-02 | 0 | 110.5 | - | - | 110.0 | 112.0 | 650 | 71,940 | 110.68 | 110.3 | - | - | 109.9 | 111.9 | 651 | 110.55 | -1.69% |
| 2026-01-30 | 0 | 112.4 | 112.0 | - | 113.0 | 113.5 | 14,600 | 1,654,627 | 113.33 | 112.2 | 111.9 | - | 112.9 | 113.4 | 14,616 | 113.20 | -2.98% |
| 2026-01-29 | 0 | 115.8 | - | - | 115.8 | 116.5 | 5,150 | 596,445 | 115.81 | 115.7 | - | - | 115.7 | 116.3 | 5,156 | 115.68 | -1.11% |
| 2026-01-28 | 0 | 117.1 | 116.3 | - | 116.2 | 117.1 | 25,050 | 2,916,815 | 116.44 | 117.0 | 116.2 | - | 116.0 | 117.0 | 25,078 | 116.31 | 1.87% |
| 2026-01-27 | 0 | 115.0 | 114.9 | - | 114.7 | 114.7 | 150 | 17,195 | 114.63 | 114.8 | 114.7 | - | 114.6 | 114.6 | 150 | 114.50 | 1.19% |
| 2026-01-26 | 0 | 113.6 | - | - | 113.4 | 113.9 | 10,550 | 1,199,250 | 113.67 | 113.5 | - | - | 113.3 | 113.8 | 10,562 | 113.54 | 0.84% |
| 2026-01-23 | 0 | 112.7 | - | - | - | - | 0 | 0 | - | 112.5 | - | - | - | - | 0 | - | 1.40% |
| 2026-01-22 | 0 | 111.1 | - | - | - | - | 0 | 0 | - | 111.0 | - | - | - | - | 0 | - | 1.23% |
| 2026-01-21 | 0 | 109.8 | - | - | - | - | 0 | 0 | - | 109.6 | - | - | - | - | 0 | - | -0.63% |
| 2026-01-20 | 0 | 110.5 | - | - | 110.6 | 110.9 | 450 | 49,770 | 110.60 | 110.3 | - | - | 110.4 | 110.7 | 451 | 110.48 | -0.36% |
| 2026-01-19 | 0 | 110.9 | - | - | 110.4 | 110.9 | 19,450 | 2,150,280 | 110.55 | 110.7 | - | - | 110.3 | 110.7 | 19,472 | 110.43 | 0.05% |
| 2026-01-16 | 0 | 110.8 | - | - | 110.8 | 110.9 | 2,950 | 327,060 | 110.87 | 110.7 | - | - | 110.7 | 110.8 | 2,953 | 110.74 | 1.28% |
| 2026-01-15 | 0 | 109.4 | - | - | 108.6 | 109.5 | 17,800 | 1,939,760 | 108.98 | 109.3 | - | - | 108.5 | 109.4 | 17,820 | 108.85 | 0.51% |
| 2026-01-14 | 0 | 108.9 | 108.4 | - | 108.4 | 109.0 | 16,650 | 1,813,410 | 108.91 | 108.7 | 108.3 | - | 108.3 | 108.8 | 16,669 | 108.79 | 0.88% |
| 2026-01-13 | 0 | 107.9 | - | - | 107.8 | 107.8 | 50 | 5,390 | 107.80 | 107.8 | - | - | 107.7 | 107.7 | 50 | 107.68 | 0.84% |
| 2026-01-09 | 0 | 107.0 | 106.0 | - | - | - | 0 | 0 | - | 106.9 | 105.9 | - | - | - | 0 | - | -0.37% |
| 2026-01-08 | 0 | 107.4 | - | - | 107.4 | 107.4 | 950 | 102,030 | 107.40 | 107.3 | - | - | 107.3 | 107.3 | 951 | 107.28 | -0.92% |
| 2026-01-07 | 0 | 108.4 | 108.4 | - | 108.1 | 108.4 | 10,000 | 1,082,250 | 108.23 | 108.3 | 108.3 | - | 107.9 | 108.3 | 10,011 | 108.10 | 0.37% |
| 2026-01-06 | 0 | 108.0 | - | - | 107.2 | 107.6 | 15,000 | 1,610,500 | 107.37 | 107.9 | - | - | 107.0 | 107.4 | 15,017 | 107.25 | 0.75% |
| 2026-01-05 | 0 | 107.2 | 107.1 | - | 107.0 | 107.1 | 15,000 | 1,605,500 | 107.03 | 107.1 | 107.0 | - | 106.8 | 107.0 | 15,017 | 106.91 | 3.13% |
| 2025-12-31 | 0 | 104.0 | - | - | 104.0 | 104.0 | 300 | 31,185 | 103.95 | 103.8 | - | - | 103.8 | 103.8 | 300 | 103.83 | 0.68% |
| 2025-12-30 | 0 | 103.3 | - | - | - | - | 0 | 0 | - | 103.1 | - | - | - | - | 0 | - | 0.05% |
| 2025-12-29 | 0 | 103.2 | - | - | 103.1 | 103.1 | 50 | 5,155 | 103.10 | 103.1 | - | - | 103.0 | 103.0 | 50 | 102.98 | 1.78% |
| 2025-12-24 | 0 | 101.4 | 101.4 | - | - | - | 0 | 0 | - | 101.3 | 101.3 | - | - | - | 0 | - | 0.30% |
| 2025-12-23 | 0 | 101.1 | - | - | 101.1 | 101.1 | 50 | 5,055 | 101.10 | 101.0 | - | - | 101.0 | 101.0 | 50 | 100.99 | 0.25% |
| 2025-12-22 | 0 | 100.9 | - | - | - | - | 0 | 0 | - | 100.7 | - | - | - | - | 0 | - | 1.09% |
| 2025-12-19 | 0 | 99.76 | - | - | 99.66 | 99.66 | 5,000 | 498,300 | 99.660 | 99.65 | - | - | 99.55 | 99.55 | 5,006 | 99.548 | 1.18% |
| 2025-12-18 | 0 | 98.60 | - | - | - | - | 0 | 0 | - | 98.49 | - | - | - | - | 0 | - | -0.64% |
| 2025-12-17 | 0 | 99.24 | - | - | 99.00 | 99.12 | 10,000 | 990,600 | 99.060 | 99.13 | - | - | 98.89 | 99.01 | 10,011 | 98.948 | 0.63% |
| 2025-12-16 | 0 | 98.62 | - | - | - | - | 0 | 0 | - | 98.51 | - | - | - | - | 0 | - | -1.53% |
| 2025-12-15 | 0 | 100.2 | - | - | - | - | 0 | 0 | - | 100.0 | - | - | - | - | 0 | - | -1.52% |
| 2025-12-12 | 0 | 101.7 | - | - | - | - | 0 | 0 | - | 101.6 | - | - | - | - | 0 | - | 0.25% |
| 2025-12-11 | 0 | 101.5 | - | - | - | - | 0 | 0 | - | 101.3 | - | - | - | - | 0 | - | -0.83% |
| 2025-12-10 | 0 | 102.3 | - | - | 102.2 | 102.3 | 15,000 | 1,533,250 | 102.22 | 102.2 | - | - | 102.0 | 102.2 | 15,017 | 102.10 | 0.49% |
| 2025-12-09 | 0 | 101.8 | - | - | - | - | 0 | 0 | - | 101.7 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-08 | 0 | 101.8 | - | - | - | - | 0 | 0 | - | 101.7 | - | - | - | - | 0 | - | 0.84% |
| 2025-12-05 | 0 | 101.0 | - | - | - | - | 0 | 0 | - | 100.8 | - | - | - | - | 0 | - | 0.90% |
| 2025-12-04 | 0 | 100.1 | - | - | - | - | 0 | 0 | - | 99.94 | - | - | - | - | 0 | - | 0.57% |
| 2025-12-03 | 0 | 99.48 | - | 99.80 | - | - | 0 | 0 | - | 99.37 | - | 99.69 | - | - | 0 | - | 0.53% |
| 2025-12-02 | 0 | 98.96 | - | 99.80 | - | - | 0 | 0 | - | 98.85 | - | 99.69 | - | - | 0 | - | 0.55% |
| 2025-12-01 | 0 | 98.42 | - | 99.80 | 98.40 | 98.42 | 5,350 | 526,540 | 98.419 | 98.31 | - | 99.69 | 98.29 | 98.31 | 5,356 | 98.308 | -0.42% |
| 2025-11-28 | 0 | 98.84 | - | 99.80 | - | - | 0 | 0 | - | 98.73 | - | 99.69 | - | - | 0 | - | 0.10% |
| 2025-11-27 | 0 | 98.74 | - | 99.80 | - | - | 0 | 0 | - | 98.63 | - | 99.69 | - | - | 0 | - | 1.19% |
| 2025-11-26 | 0 | 97.58 | - | 99.80 | 97.54 | 97.62 | 10,000 | 975,800 | 97.580 | 97.47 | - | 99.69 | 97.43 | 97.51 | 10,011 | 97.470 | 2.31% |
| 2025-11-25 | 0 | 95.38 | - | 99.80 | - | - | 0 | 0 | - | 95.27 | - | 99.69 | - | - | 0 | - | 0.68% |
| 2025-11-24 | 0 | 94.74 | - | 99.80 | - | - | 0 | 0 | - | 94.63 | - | 99.69 | - | - | 0 | - | 0.59% |
| 2025-11-21 | 0 | 94.18 | - | 99.80 | 94.88 | 94.88 | 50 | 4,744 | 94.880 | 94.07 | - | 99.69 | 94.77 | 94.77 | 50 | 94.773 | -4.04% |
| 2025-11-20 | 0 | 98.14 | 98.08 | 99.80 | - | - | 0 | 0 | - | 98.03 | 97.97 | 99.69 | - | - | 0 | - | 2.29% |
| 2025-11-19 | 0 | 95.94 | - | 99.80 | - | - | 0 | 0 | - | 95.83 | - | 99.69 | - | - | 0 | - | 0.00% |
| 2025-11-18 | 0 | 95.94 | - | - | 95.90 | 95.90 | 100 | 9,590 | 95.900 | 95.83 | - | - | 95.79 | 95.79 | 100 | 95.792 | -2.80% |
| 2025-11-17 | 0 | 98.70 | - | - | 99.00 | 99.60 | 5,450 | 542,660 | 99.571 | 98.59 | - | - | 98.89 | 99.49 | 5,456 | 99.458 | 0.55% |
| 2025-11-14 | 0 | 98.16 | 97.10 | - | - | - | 0 | 0 | - | 98.05 | 96.99 | - | - | - | 0 | - | -2.47% |
| 2025-11-13 | 0 | 100.7 | 100.5 | - | 100.4 | 100.8 | 10,100 | 1,015,325 | 100.53 | 100.5 | 100.4 | - | 100.3 | 100.6 | 10,111 | 100.41 | -0.54% |
| 2025-11-12 | 0 | 101.2 | 100.0 | - | - | - | 0 | 0 | - | 101.1 | 99.89 | - | - | - | 0 | - | 0.45% |
| 2025-11-11 | 0 | 100.8 | - | 100.9 | - | - | 0 | 0 | - | 100.6 | - | 100.7 | - | - | 0 | - | -0.15% |
| 2025-11-10 | 0 | 100.9 | - | - | - | - | 0 | 0 | - | 100.8 | - | - | - | - | 0 | - | 0.25% |
| 2025-11-07 | 0 | 100.7 | 100.3 | - | - | - | 0 | 0 | - | 100.5 | 100.1 | - | - | - | 0 | - | -1.23% |
| 2025-11-06 | 0 | 101.9 | - | - | 102.0 | 102.2 | 6,800 | 694,850 | 102.18 | 101.8 | - | - | 101.9 | 102.1 | 6,808 | 102.07 | 0.64% |
| 2025-11-05 | 0 | 101.3 | - | - | 99.80 | 101.3 | 10,300 | 1,042,440 | 101.21 | 101.1 | - | - | 99.69 | 101.2 | 10,312 | 101.09 | -1.11% |
| 2025-11-04 | 0 | 102.7 | - | - | - | - | 0 | 0 | - | 102.3 | - | - | - | - | 0 | - | -0.87% |
| 2025-11-03 | 0 | 103.6 | - | - | 103.8 | 104.0 | 10,000 | 1,039,000 | 103.90 | 103.2 | - | - | 103.4 | 103.6 | 10,037 | 103.52 | -0.48% |
| 2025-10-31 | 0 | 104.1 | - | - | - | - | 0 | 0 | - | 103.7 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-30 | 0 | 104.1 | - | - | - | - | 0 | 0 | - | 103.7 | - | - | - | - | 0 | - | 0.97% |
| 2025-10-28 | 0 | 103.1 | - | - | - | - | 0 | 0 | - | 102.7 | - | - | - | - | 0 | - | -0.10% |
| 2025-10-27 | 0 | 103.2 | 103.2 | - | - | - | 0 | 0 | - | 102.8 | 102.8 | - | - | - | 0 | - | 1.08% |
| 2025-10-24 | 0 | 102.1 | - | - | - | - | 0 | 0 | - | 101.7 | - | - | - | - | 0 | - | 0.89% |
| 2025-10-23 | 0 | 101.2 | - | - | - | - | 0 | 0 | - | 100.8 | - | - | - | - | 0 | - | -0.34% |
| 2025-10-22 | 0 | 101.5 | - | - | - | - | 0 | 0 | - | 101.1 | - | - | - | - | 0 | - | -0.29% |
| 2025-10-21 | 0 | 101.8 | - | - | - | - | 0 | 0 | - | 101.4 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-20 | 0 | 101.8 | 101.7 | - | 101.4 | 101.7 | 10,100 | 1,025,890 | 101.57 | 101.4 | 101.3 | - | 101.0 | 101.3 | 10,137 | 101.20 | 2.37% |
| 2025-10-17 | 0 | 99.44 | - | - | 101.0 | 101.0 | 5,000 | 504,750 | 100.95 | 99.08 | - | - | 100.6 | 100.6 | 5,018 | 100.58 | -2.46% |
| 2025-10-16 | 0 | 102.0 | - | - | 101.3 | 102.0 | 15,000 | 1,522,750 | 101.52 | 101.6 | - | - | 100.9 | 101.6 | 15,055 | 101.15 | 1.70% |
| 2025-10-15 | 0 | 100.3 | - | - | 98.66 | 99.38 | 10,000 | 990,200 | 99.020 | 99.88 | - | - | 98.30 | 99.02 | 10,037 | 98.658 | 2.59% |
| 2025-10-14 | 0 | 97.72 | - | - | 97.72 | 97.72 | 100 | 9,772 | 97.720 | 97.36 | - | - | 97.36 | 97.36 | 100 | 97.363 | -1.53% |
| 2025-10-13 | 0 | 99.24 | - | - | - | - | 0 | 0 | - | 98.88 | - | - | - | - | 0 | - | -0.91% |
| 2025-10-10 | 0 | 100.2 | - | - | - | - | 0 | 0 | - | 99.78 | - | - | - | - | 0 | - | -0.55% |
| 2025-10-09 | 0 | 100.7 | - | - | - | - | 0 | 0 | - | 100.3 | - | - | - | - | 0 | - | 0.70% |
| 2025-10-08 | 0 | 100.0 | - | - | 99.62 | 99.74 | 20,550 | 2,048,996 | 99.708 | 99.63 | - | - | 99.26 | 99.38 | 20,625 | 99.343 | 0.91% |
| 2025-10-06 | 0 | 99.10 | 99.00 | - | 99.24 | 99.24 | 5,000 | 496,200 | 99.240 | 98.74 | 98.64 | - | 98.88 | 98.88 | 5,018 | 98.877 | -0.70% |
| 2025-10-03 | 0 | 99.80 | - | - | 99.80 | 99.80 | 200 | 19,960 | 99.800 | 99.44 | - | - | 99.44 | 99.44 | 201 | 99.435 | 1.30% |
| 2025-10-02 | 0 | 98.52 | - | - | 98.56 | 98.56 | 900 | 88,704 | 98.560 | 98.16 | - | - | 98.20 | 98.20 | 903 | 98.200 | 2.22% |
| 2025-09-30 | 0 | 96.38 | - | - | 96.34 | 97.18 | 30,700 | 2,968,036 | 96.679 | 96.03 | - | - | 95.99 | 96.82 | 30,813 | 96.325 | -0.29% |
| 2025-09-29 | 0 | 96.66 | - | - | 97.06 | 97.06 | 5,000 | 485,300 | 97.060 | 96.31 | - | - | 96.71 | 96.71 | 5,018 | 96.705 | 1.19% |
| 2025-09-26 | 0 | 95.52 | - | - | - | - | 0 | 0 | - | 95.17 | - | - | - | - | 0 | - | -1.55% |
| 2025-09-25 | 0 | 97.02 | - | - | 97.20 | 97.20 | 300 | 29,160 | 97.200 | 96.67 | - | - | 96.84 | 96.84 | 301 | 96.845 | -0.90% |
| 2025-09-24 | 0 | 97.90 | - | - | - | - | 0 | 0 | - | 97.54 | - | - | - | - | 0 | - | -0.20% |
| 2025-09-23 | 0 | 98.10 | 96.98 | - | - | - | 0 | 0 | - | 97.74 | 96.63 | - | - | - | 0 | - | 1.15% |
| 2025-09-22 | 0 | 96.98 | - | 96.98 | 97.00 | 97.00 | 700 | 67,900 | 97.000 | 96.63 | - | 96.63 | 96.65 | 96.65 | 703 | 96.645 | 0.04% |
| 2025-09-19 | 0 | 96.94 | - | - | 96.94 | 96.94 | 5,000 | 484,700 | 96.940 | 96.59 | - | - | 96.59 | 96.59 | 5,018 | 96.586 | -0.64% |
| 2025-09-18 | 0 | 97.56 | - | - | 96.40 | 96.40 | 5,000 | 482,000 | 96.400 | 97.20 | - | - | 96.05 | 96.05 | 5,018 | 96.047 | 0.74% |
| 2025-09-17 | 0 | 96.84 | - | - | 96.84 | 97.08 | 15,450 | 1,498,286 | 96.976 | 96.49 | - | - | 96.49 | 96.73 | 15,507 | 96.622 | -0.14% |
| 2025-09-16 | 0 | 96.98 | - | - | 96.90 | 96.90 | 5,000 | 484,500 | 96.900 | 96.63 | - | - | 96.55 | 96.55 | 5,018 | 96.546 | 1.13% |
| 2025-09-15 | 0 | 95.90 | - | - | 95.90 | 95.90 | 50 | 4,795 | 95.900 | 95.55 | - | - | 95.55 | 95.55 | 50 | 95.549 | -0.19% |
| 2025-09-12 | 0 | 96.08 | - | - | 96.20 | 96.20 | 5,000 | 481,000 | 96.200 | 95.73 | - | - | 95.85 | 95.85 | 5,018 | 95.848 | 1.03% |
| 2025-09-11 | 0 | 95.10 | - | - | - | - | 0 | 0 | - | 94.75 | - | - | - | - | 0 | - | 0.25% |
| 2025-09-10 | 0 | 94.86 | 94.76 | - | 94.70 | 94.70 | 5,000 | 473,500 | 94.700 | 94.51 | 94.41 | - | 94.35 | 94.35 | 5,018 | 94.354 | 1.96% |
| 2025-09-09 | 0 | 93.04 | 84.00 | - | 92.36 | 93.04 | 5,150 | 479,122 | 93.033 | 92.70 | 83.69 | - | 92.02 | 92.70 | 5,169 | 92.693 | 1.71% |
| 2025-09-08 | 0 | 91.48 | 91.48 | - | - | - | 0 | 0 | - | 91.15 | 91.15 | - | - | - | 0 | - | 1.08% |
| 2025-09-05 | 0 | 90.50 | 89.36 | - | - | - | 0 | 0 | - | 90.17 | 89.03 | - | - | - | 0 | - | 1.28% |
| 2025-09-04 | 0 | 89.36 | 88.40 | - | 89.80 | 89.86 | 5,500 | 494,200 | 89.855 | 89.03 | 88.08 | - | 89.47 | 89.53 | 5,520 | 89.526 | 0.54% |
| 2025-09-03 | 0 | 88.88 | 88.40 | - | 88.80 | 89.06 | 34,800 | 3,091,693 | 88.842 | 88.55 | 88.08 | - | 88.48 | 88.73 | 34,928 | 88.517 | 0.47% |
| 2025-09-02 | 0 | 88.46 | 84.00 | - | - | - | 0 | 0 | - | 88.14 | 83.69 | - | - | - | 0 | - | -0.49% |
| 2025-09-01 | 0 | 88.90 | - | - | - | - | 0 | 0 | - | 88.57 | - | - | - | - | 0 | - | -0.85% |
| 2025-08-29 | 0 | 89.66 | - | - | 89.86 | 90.00 | 10,300 | 925,986 | 89.902 | 89.33 | - | - | 89.53 | 89.67 | 10,338 | 89.573 | -0.75% |
| 2025-08-28 | 0 | 90.34 | 90.00 | - | 90.42 | 90.90 | 20,500 | 1,858,340 | 90.651 | 90.01 | 89.67 | - | 90.09 | 90.57 | 20,575 | 90.319 | -0.48% |
| 2025-08-27 | 0 | 90.78 | 90.00 | - | 90.84 | 90.84 | 10,000 | 908,400 | 90.840 | 90.45 | 89.67 | - | 90.51 | 90.51 | 10,037 | 90.508 | 0.69% |
| 2025-08-26 | 0 | 90.16 | 90.00 | - | 90.16 | 90.32 | 20,500 | 1,849,682 | 90.228 | 89.83 | 89.67 | - | 89.83 | 89.99 | 20,575 | 89.898 | -0.24% |
| 2025-08-25 | 0 | 90.38 | 90.00 | - | - | - | 0 | 0 | - | 90.05 | 89.67 | - | - | - | 0 | - | 1.64% |
| 2025-08-22 | 0 | 88.92 | - | 90.08 | 88.74 | 88.92 | 20,000 | 1,776,100 | 88.805 | 88.59 | - | 89.75 | 88.42 | 88.59 | 20,073 | 88.480 | -0.47% |
| 2025-08-21 | 0 | 89.34 | - | - | 89.40 | 89.40 | 50 | 4,470 | 89.400 | 89.01 | - | - | 89.07 | 89.07 | 50 | 89.073 | 0.11% |
| 2025-08-20 | 0 | 89.24 | - | - | 89.24 | 89.24 | 50 | 4,462 | 89.240 | 88.91 | - | - | 88.91 | 88.91 | 50 | 88.914 | -3.17% |
| 2025-08-19 | 0 | 92.16 | - | - | - | - | 0 | 0 | - | 91.82 | - | - | - | - | 0 | - | -0.92% |
| 2025-08-18 | 0 | 93.02 | - | - | - | - | 0 | 0 | - | 92.68 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-15 | 0 | 93.02 | - | - | - | - | 0 | 0 | - | 92.68 | - | - | - | - | 0 | - | -0.32% |
| 2025-08-14 | 0 | 93.32 | - | - | - | - | 0 | 0 | - | 92.98 | - | - | - | - | 0 | - | -0.06% |
| 2025-08-13 | 0 | 93.38 | - | 95.00 | 92.94 | 92.94 | 100 | 9,294 | 92.940 | 93.04 | - | 94.65 | 92.60 | 92.60 | 100 | 92.600 | 1.32% |
| 2025-08-12 | 0 | 92.16 | - | 95.00 | - | - | 0 | 0 | - | 91.82 | - | 94.65 | - | - | 0 | - | 0.00% |
| 2025-08-11 | 0 | 92.16 | - | 95.00 | - | - | 0 | 0 | - | 91.82 | - | 94.65 | - | - | 0 | - | 0.07% |
| 2025-08-08 | 0 | 92.10 | - | 95.00 | - | - | 0 | 0 | - | 91.76 | - | 94.65 | - | - | 0 | - | 0.00% |
| 2025-08-07 | 0 | 92.10 | - | 95.00 | - | - | 0 | 0 | - | 91.76 | - | 94.65 | - | - | 0 | - | 2.25% |
| 2025-08-06 | 0 | 91.44 | - | 95.00 | 91.52 | 91.52 | 250 | 22,880 | 91.520 | 89.74 | - | 93.23 | 89.82 | 89.82 | 255 | 89.819 | -0.35% |
| 2025-08-05 | 0 | 91.76 | 90.72 | 95.00 | - | - | 0 | 0 | - | 90.05 | 89.03 | 93.23 | - | - | 0 | - | 1.15% |
| 2025-08-04 | 0 | 90.72 | 90.64 | 95.00 | - | - | 0 | 0 | - | 89.03 | 88.96 | 93.23 | - | - | 0 | - | 0.51% |
| 2025-08-01 | 0 | 90.26 | - | 95.00 | - | - | 0 | 0 | - | 88.58 | - | 93.23 | - | - | 0 | - | -1.59% |
| 2025-07-31 | 0 | 91.72 | 91.46 | 95.00 | - | - | 0 | 0 | - | 90.02 | 89.76 | 93.23 | - | - | 0 | - | 0.72% |
| 2025-07-30 | 0 | 91.06 | 91.06 | 95.00 | - | - | 0 | 0 | - | 89.37 | 89.37 | 93.23 | - | - | 0 | - | 0.02% |
| 2025-07-29 | 0 | 91.04 | - | 95.00 | - | - | 0 | 0 | - | 89.35 | - | 93.23 | - | - | 0 | - | -1.00% |
| 2025-07-28 | 0 | 91.96 | - | 95.00 | 91.96 | 91.96 | 950 | 87,362 | 91.960 | 90.25 | - | 93.23 | 90.25 | 90.25 | 968 | 90.251 | 0.00% |
| 2025-07-25 | 0 | 91.96 | - | 95.00 | - | - | 0 | 0 | - | 90.25 | - | 93.23 | - | - | 0 | - | -0.30% |
| 2025-07-24 | 0 | 92.24 | - | 95.00 | - | - | 0 | 0 | - | 90.53 | - | 93.23 | - | - | 0 | - | 0.39% |
| 2025-07-23 | 0 | 91.88 | - | 95.00 | - | - | 0 | 0 | - | 90.17 | - | 93.23 | - | - | 0 | - | 0.92% |
| 2025-07-22 | 0 | 91.04 | - | 91.08 | - | - | 0 | 0 | - | 89.35 | - | 89.39 | - | - | 0 | - | -0.85% |
| 2025-07-21 | 0 | 91.82 | - | 95.00 | - | - | 0 | 0 | - | 90.11 | - | 93.23 | - | - | 0 | - | 0.00% |
| 2025-07-18 | 0 | 91.82 | - | 95.00 | - | - | 0 | 0 | - | 90.11 | - | 93.23 | - | - | 0 | - | 0.26% |
| 2025-07-17 | 0 | 91.58 | - | 92.00 | - | - | 0 | 0 | - | 89.88 | - | 90.29 | - | - | 0 | - | 0.75% |
| 2025-07-16 | 0 | 90.90 | - | 92.00 | 90.90 | 91.30 | 450 | 40,925 | 90.944 | 89.21 | - | 90.29 | 89.21 | 89.60 | 459 | 89.254 | 0.60% |
| 2025-07-15 | 0 | 90.36 | 90.10 | 92.00 | - | - | 0 | 0 | - | 88.68 | 88.43 | 90.29 | - | - | 0 | - | 0.98% |
| 2025-07-14 | 0 | 89.48 | - | 92.00 | - | - | 0 | 0 | - | 87.82 | - | 90.29 | - | - | 0 | - | -0.91% |
| 2025-07-11 | 0 | 90.30 | 90.30 | 92.00 | - | - | 0 | 0 | - | 88.62 | 88.62 | 90.29 | - | - | 0 | - | 0.42% |
| 2025-07-10 | 0 | 89.92 | - | 92.00 | - | - | 0 | 0 | - | 88.25 | - | 90.29 | - | - | 0 | - | 1.12% |
| 2025-07-09 | 0 | 88.92 | - | 92.00 | - | - | 0 | 0 | - | 87.27 | - | 90.29 | - | - | 0 | - | 0.00% |
| 2025-07-08 | 0 | 88.92 | - | 92.00 | - | - | 0 | 0 | - | 87.27 | - | 90.29 | - | - | 0 | - | -0.18% |
| 2025-07-07 | 0 | 89.08 | - | 92.00 | - | - | 0 | 0 | - | 87.42 | - | 90.29 | - | - | 0 | - | -0.65% |
| 2025-07-04 | 0 | 89.66 | - | - | 90.54 | 90.54 | 5,000 | 452,700 | 90.540 | 87.99 | - | - | 88.86 | 88.86 | 5,095 | 88.857 | -0.80% |
| 2025-07-03 | 0 | 90.38 | - | - | - | - | 0 | 0 | - | 88.70 | - | - | - | - | 0 | - | 1.57% |
| 2025-07-02 | 0 | 88.98 | - | - | - | - | 0 | 0 | - | 87.33 | - | - | - | - | 0 | - | 1.16% |
| 2025-06-30 | 0 | 87.96 | - | - | - | - | 0 | 0 | - | 86.33 | - | - | - | - | 0 | - | -0.68% |
| 2025-06-27 | 0 | 88.56 | - | - | 88.42 | 88.92 | 25,000 | 2,217,896 | 88.716 | 86.91 | - | - | 86.78 | 87.27 | 25,473 | 87.067 | 0.61% |
| 2025-06-26 | 0 | 88.02 | - | - | 87.60 | 88.16 | 40,000 | 3,513,200 | 87.830 | 86.38 | - | - | 85.97 | 86.52 | 40,757 | 86.198 | 0.69% |
| 2025-06-25 | 0 | 87.42 | - | - | 86.60 | 87.42 | 15,050 | 1,307,537 | 86.880 | 85.80 | - | - | 84.99 | 85.80 | 15,335 | 85.265 | 1.75% |
| 2025-06-24 | 0 | 85.92 | - | - | 84.50 | 84.50 | 50 | 4,225 | 84.500 | 84.32 | - | - | 82.93 | 82.93 | 51 | 82.930 | 2.33% |
| 2025-06-23 | 0 | 83.96 | - | 84.50 | 83.46 | 83.80 | 20,200 | 1,688,100 | 83.569 | 82.40 | - | 82.93 | 81.91 | 82.24 | 20,583 | 82.016 | -1.29% |
| 2025-06-20 | 0 | 85.06 | - | 87.00 | 84.34 | 85.06 | 10,200 | 863,920 | 84.698 | 83.48 | - | 85.38 | 82.77 | 83.48 | 10,393 | 83.124 | 0.57% |
| 2025-06-19 | 0 | 84.58 | - | 87.00 | 85.06 | 85.30 | 10,950 | 933,815 | 85.280 | 83.01 | - | 85.38 | 83.48 | 83.71 | 11,157 | 83.695 | -1.56% |
| 2025-06-18 | 0 | 85.92 | - | 87.00 | 85.98 | 86.04 | 10,000 | 860,100 | 86.010 | 84.32 | - | 85.38 | 84.38 | 84.44 | 10,189 | 84.412 | 0.42% |
| 2025-06-17 | 0 | 85.56 | - | 87.00 | 85.78 | 85.84 | 9,050 | 776,609 | 85.813 | 83.97 | - | 85.38 | 84.19 | 84.24 | 9,221 | 84.218 | 0.09% |
| 2025-06-16 | 0 | 85.48 | - | 87.00 | 84.94 | 85.20 | 5,050 | 428,960 | 84.943 | 83.89 | - | 85.38 | 83.36 | 83.62 | 5,146 | 83.364 | 0.75% |
| 2025-06-13 | 0 | 84.84 | - | - | 84.68 | 84.82 | 15,000 | 1,271,500 | 84.767 | 83.26 | - | - | 83.11 | 83.24 | 15,284 | 83.191 | -1.07% |
| 2025-06-12 | 0 | 85.76 | - | 86.00 | 85.72 | 85.90 | 15,000 | 1,287,400 | 85.827 | 84.17 | - | 84.40 | 84.13 | 84.30 | 15,284 | 84.232 | 0.75% |
| 2025-06-11 | 0 | 85.12 | - | 86.00 | 84.44 | 85.12 | 20,000 | 1,697,300 | 84.865 | 83.54 | - | 84.40 | 82.87 | 83.54 | 20,379 | 83.288 | 1.02% |
| 2025-06-10 | 0 | 84.26 | - | 85.00 | 83.22 | 84.30 | 35,100 | 2,952,322 | 84.112 | 82.69 | - | 83.42 | 81.67 | 82.73 | 35,765 | 82.549 | 1.98% |
| 2025-06-09 | 0 | 82.62 | - | 85.00 | - | - | 0 | 0 | - | 81.08 | - | 83.42 | - | - | 0 | - | 0.83% |
| 2025-06-06 | 0 | 81.94 | - | 85.00 | - | - | 0 | 0 | - | 80.42 | - | 83.42 | - | - | 0 | - | 0.00% |
| 2025-06-05 | 0 | 81.94 | - | 85.00 | - | - | 0 | 0 | - | 80.42 | - | 83.42 | - | - | 0 | - | 0.42% |
| 2025-06-04 | 0 | 81.60 | - | 85.00 | - | - | 0 | 0 | - | 80.08 | - | 83.42 | - | - | 0 | - | 1.92% |
| 2025-06-03 | 0 | 80.06 | - | 85.00 | - | - | 0 | 0 | - | 78.57 | - | 83.42 | - | - | 0 | - | 0.53% |
| 2025-06-02 | 0 | 79.64 | - | 85.00 | 79.50 | 79.64 | 10,100 | 803,264 | 79.531 | 78.16 | - | 83.42 | 78.02 | 78.16 | 10,291 | 78.053 | -0.72% |
| 2025-05-30 | 0 | 80.22 | - | 85.00 | - | - | 0 | 0 | - | 78.73 | - | 83.42 | - | - | 0 | - | -1.13% |
| 2025-05-29 | 0 | 81.14 | - | 85.00 | - | - | 0 | 0 | - | 79.63 | - | 83.42 | - | - | 0 | - | 0.40% |
| 2025-05-28 | 0 | 80.82 | - | 85.00 | - | - | 0 | 0 | - | 79.32 | - | 83.42 | - | - | 0 | - | 0.05% |
| 2025-05-27 | 0 | 80.78 | - | 85.00 | 81.38 | 81.66 | 15,100 | 1,230,866 | 81.514 | 79.28 | - | 83.42 | 79.87 | 80.14 | 15,386 | 79.999 | -0.81% |
| 2025-05-26 | 0 | 81.44 | - | 85.00 | 81.40 | 81.80 | 20,000 | 1,633,100 | 81.655 | 79.93 | - | 83.42 | 79.89 | 80.28 | 20,379 | 80.137 | -0.39% |
| 2025-05-23 | 0 | 81.76 | - | 85.00 | - | - | 0 | 0 | - | 80.24 | - | 83.42 | - | - | 0 | - | 0.12% |
| 2025-05-22 | 0 | 81.66 | - | 85.00 | - | - | 0 | 0 | - | 80.14 | - | 83.42 | - | - | 0 | - | 0.00% |
| 2025-05-21 | 0 | 81.66 | - | 85.00 | - | - | 0 | 0 | - | 80.14 | - | 83.42 | - | - | 0 | - | 1.01% |
| 2025-05-20 | 0 | 80.84 | - | 85.00 | - | - | 0 | 0 | - | 79.34 | - | 83.42 | - | - | 0 | - | 0.00% |
| 2025-05-19 | 0 | 80.84 | - | 85.00 | - | - | 0 | 0 | - | 79.34 | - | 83.42 | - | - | 0 | - | -1.08% |
| 2025-05-16 | 0 | 81.72 | - | 85.00 | - | - | 0 | 0 | - | 80.20 | - | 83.42 | - | - | 0 | - | 0.91% |
| 2025-05-15 | 0 | 80.98 | - | 85.00 | - | - | 0 | 0 | - | 79.48 | - | 83.42 | - | - | 0 | - | 0.00% |
| 2025-05-14 | 0 | 80.98 | - | - | - | - | 0 | 0 | - | 79.48 | - | - | - | - | 0 | - | 2.44% |
| 2025-05-13 | 0 | 79.10 | - | 82.80 | - | - | 0 | 0 | - | 77.58 | - | 81.21 | - | - | 0 | - | 0.00% |
| 2025-05-12 | 0 | 79.10 | - | - | 79.04 | 79.04 | 5,000 | 395,200 | 79.040 | 77.58 | - | - | 77.52 | 77.52 | 5,098 | 77.522 | 2.14% |
| 2025-05-09 | 0 | 77.44 | - | - | 76.34 | 77.44 | 27,750 | 2,129,260 | 76.730 | 75.95 | - | - | 74.87 | 75.95 | 28,293 | 75.257 | 1.49% |
| 2025-05-08 | 0 | 76.30 | - | - | 76.84 | 76.84 | 200 | 15,368 | 76.840 | 74.83 | - | - | 75.36 | 75.36 | 204 | 75.364 | 0.74% |
| 2025-05-07 | 0 | 75.74 | - | - | 75.70 | 75.70 | 5,000 | 378,500 | 75.700 | 74.29 | - | - | 74.25 | 74.25 | 5,098 | 74.246 | -0.26% |
| 2025-05-06 | 0 | 75.94 | - | - | 76.20 | 76.20 | 100 | 7,620 | 76.200 | 74.48 | - | - | 74.74 | 74.74 | 102 | 74.737 | 1.36% |
| 2025-05-02 | 0 | 74.92 | - | - | 71.70 | 74.50 | 30,000 | 2,205,800 | 73.527 | 73.48 | - | - | 70.32 | 73.07 | 30,587 | 72.115 | 5.94% |
| 2025-04-30 | 0 | 70.72 | 70.74 | - | - | - | 0 | 0 | - | 69.36 | 69.38 | - | - | - | 0 | - | 1.12% |
| 2025-04-29 | 0 | 69.94 | - | - | - | - | 0 | 0 | - | 68.60 | - | - | - | - | 0 | - | 1.60% |
| 2025-04-28 | 0 | 68.84 | - | - | - | - | 0 | 0 | - | 67.52 | - | - | - | - | 0 | - | 0.67% |
| 2025-04-25 | 0 | 68.38 | - | - | - | - | 0 | 0 | - | 67.07 | - | - | - | - | 0 | - | 2.21% |
| 2025-04-24 | 0 | 66.90 | - | - | - | - | 0 | 0 | - | 65.62 | - | - | - | - | 0 | - | -1.24% |
| 2025-04-23 | 0 | 67.74 | - | - | - | - | 0 | 0 | - | 66.44 | - | - | - | - | 0 | - | 3.26% |
| 2025-04-22 | 0 | 65.60 | - | - | 66.34 | 66.46 | 20,250 | 1,344,707 | 66.405 | 64.34 | - | - | 65.07 | 65.18 | 20,647 | 65.130 | -3.33% |
| 2025-04-17 | 0 | 67.86 | - | - | 66.92 | 67.12 | 20,000 | 1,339,700 | 66.985 | 66.56 | - | - | 65.63 | 65.83 | 20,392 | 65.699 | 0.59% |
| 2025-04-16 | 0 | 67.46 | - | - | 67.78 | 67.96 | 10,000 | 678,700 | 67.870 | 66.16 | - | - | 66.48 | 66.65 | 10,196 | 66.567 | -2.26% |
| 2025-04-15 | 0 | 69.02 | - | - | - | - | 0 | 0 | - | 67.69 | - | - | - | - | 0 | - | 0.41% |
| 2025-04-14 | 0 | 68.74 | - | - | 68.46 | 68.82 | 35,000 | 2,403,800 | 68.680 | 67.42 | - | - | 67.15 | 67.50 | 35,685 | 67.361 | 1.27% |
| 2025-04-11 | 0 | 67.88 | 67.88 | - | - | - | 0 | 0 | - | 66.58 | 66.58 | - | - | - | 0 | - | 1.01% |
| 2025-04-10 | 0 | 67.20 | - | - | 67.80 | 68.40 | 30,100 | 2,040,840 | 67.802 | 65.91 | - | - | 66.50 | 67.09 | 30,689 | 66.500 | 12.11% |
| 2025-04-09 | 0 | 59.94 | - | - | 59.84 | 61.62 | 35,000 | 2,123,800 | 60.680 | 58.79 | - | - | 58.69 | 60.44 | 35,685 | 59.515 | -3.76% |
| 2025-04-08 | 0 | 62.28 | - | - | 62.06 | 63.54 | 40,050 | 2,514,048 | 62.773 | 61.08 | - | - | 60.87 | 62.32 | 40,834 | 61.567 | -1.36% |
| 2025-04-07 | 0 | 63.14 | - | 63.16 | - | - | 0 | 0 | - | 61.93 | - | 61.95 | - | - | 0 | - | -10.62% |
| 2025-04-03 | 0 | 70.64 | - | 80.00 | - | - | 0 | 0 | - | 69.28 | - | 78.46 | - | - | 0 | - | -1.67% |
| 2025-04-02 | 0 | 71.84 | - | 80.00 | - | - | 0 | 0 | - | 70.46 | - | 78.46 | - | - | 0 | - | 0.64% |
| 2025-04-01 | 0 | 71.38 | - | 80.00 | - | - | 0 | 0 | - | 70.01 | - | 78.46 | - | - | 0 | - | 1.65% |
| 2025-03-31 | 0 | 70.22 | - | 80.00 | 70.20 | 70.56 | 10,000 | 703,800 | 70.380 | 68.87 | - | 78.46 | 68.85 | 69.20 | 10,196 | 69.028 | -3.33% |
| 2025-03-28 | 0 | 72.64 | - | 80.00 | 72.64 | 72.64 | 5,000 | 363,200 | 72.640 | 71.24 | - | 78.46 | 71.24 | 71.24 | 5,098 | 71.245 | -1.76% |
| 2025-03-27 | 0 | 73.94 | - | 80.00 | - | - | 0 | 0 | - | 72.52 | - | 78.46 | - | - | 0 | - | -1.70% |
| 2025-03-26 | 0 | 75.22 | - | 80.00 | 75.22 | 75.36 | 10,050 | 756,664 | 75.290 | 73.78 | - | 78.46 | 73.78 | 73.91 | 10,247 | 73.844 | 0.32% |
| 2025-03-25 | 0 | 74.98 | - | 80.00 | - | - | 0 | 0 | - | 73.54 | - | 78.46 | - | - | 0 | - | 0.05% |
| 2025-03-24 | 0 | 74.94 | - | 80.00 | - | - | 0 | 0 | - | 73.50 | - | 78.46 | - | - | 0 | - | 0.00% |
| 2025-03-21 | 0 | 74.94 | - | 80.00 | - | - | 0 | 0 | - | 73.50 | - | 78.46 | - | - | 0 | - | -0.05% |
| 2025-03-20 | 0 | 74.98 | - | 80.00 | - | - | 0 | 0 | - | 73.54 | - | 78.46 | - | - | 0 | - | 1.02% |
| 2025-03-19 | 0 | 74.22 | - | 80.00 | - | - | 0 | 0 | - | 72.79 | - | 78.46 | - | - | 0 | - | -1.17% |
| 2025-03-18 | 0 | 75.10 | - | 80.00 | - | - | 0 | 0 | - | 73.66 | - | 78.46 | - | - | 0 | - | 1.05% |
| 2025-03-17 | 0 | 74.32 | - | 80.00 | - | - | 0 | 0 | - | 72.89 | - | 78.46 | - | - | 0 | - | 0.22% |
| 2025-03-14 | 0 | 74.16 | - | - | - | - | 0 | 0 | - | 72.74 | - | - | - | - | 0 | - | -0.11% |
| 2025-03-13 | 0 | 74.24 | - | - | - | - | 0 | 0 | - | 72.81 | - | - | - | - | 0 | - | -1.15% |
| 2025-03-12 | 0 | 75.10 | - | - | 75.10 | 75.10 | 10,000 | 751,000 | 75.100 | 73.66 | - | - | 73.66 | 73.66 | 10,196 | 73.658 | 0.27% |
| 2025-03-11 | 0 | 74.90 | - | - | - | - | 0 | 0 | - | 73.46 | - | - | - | - | 0 | - | -1.16% |
| 2025-03-10 | 0 | 75.78 | - | - | - | - | 0 | 0 | - | 74.32 | - | - | - | - | 0 | - | -0.76% |
| 2025-03-07 | 0 | 76.36 | - | - | - | - | 0 | 0 | - | 74.89 | - | - | - | - | 0 | - | -0.65% |
| 2025-03-06 | 0 | 76.86 | - | - | - | - | 0 | 0 | - | 75.38 | - | - | - | - | 0 | - | -0.34% |
| 2025-03-05 | 0 | 77.12 | - | - | - | - | 0 | 0 | - | 75.64 | - | - | - | - | 0 | - | 1.10% |
| 2025-03-04 | 0 | 76.28 | - | - | - | - | 0 | 0 | - | 74.82 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-03 | 0 | 76.28 | - | - | 76.28 | 76.32 | 5,100 | 389,032 | 76.281 | 74.82 | - | - | 74.82 | 74.85 | 5,200 | 74.816 | 0.55% |
| 2025-02-28 | 0 | 75.86 | - | - | - | - | 0 | 0 | - | 74.40 | - | - | - | - | 0 | - | -2.94% |
| 2025-02-27 | 0 | 78.16 | - | - | 78.16 | 78.16 | 5,000 | 390,800 | 78.160 | 76.66 | - | - | 76.66 | 76.66 | 5,098 | 76.659 | -1.29% |
| 2025-02-26 | 0 | 79.18 | - | - | - | - | 0 | 0 | - | 77.66 | - | - | - | - | 0 | - | 0.66% |
| 2025-02-25 | 0 | 78.66 | - | - | - | - | 0 | 0 | - | 77.15 | - | - | - | - | 0 | - | -1.80% |
| 2025-02-24 | 0 | 80.10 | - | - | - | - | 0 | 0 | - | 78.56 | - | - | - | - | 0 | - | -0.05% |
| 2025-02-21 | 0 | 80.14 | - | - | - | - | 0 | 0 | - | 78.60 | - | - | - | - | 0 | - | 0.50% |
| 2025-02-20 | 0 | 79.74 | - | - | - | - | 0 | 0 | - | 78.21 | - | - | - | - | 0 | - | -0.45% |
| 2025-02-19 | 0 | 80.10 | - | - | - | - | 0 | 0 | - | 78.56 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-18 | 0 | 80.10 | - | - | - | - | 0 | 0 | - | 78.56 | - | - | - | - | 0 | - | 0.33% |
| 2025-02-17 | 0 | 79.84 | - | - | - | - | 0 | 0 | - | 78.31 | - | - | - | - | 0 | - | 0.86% |
| 2025-02-14 | 0 | 79.16 | - | - | 79.30 | 79.32 | 10,000 | 793,100 | 79.310 | 77.64 | - | - | 77.78 | 77.80 | 10,196 | 77.787 | -0.16% |
| 2025-02-13 | 0 | 79.40 | - | - | 79.08 | 79.12 | 10,000 | 791,000 | 79.100 | 77.77 | - | - | 77.45 | 77.49 | 10,210 | 77.473 | 0.15% |
| 2025-02-12 | 0 | 79.28 | - | - | - | - | 0 | 0 | - | 77.65 | - | - | - | - | 0 | - | 0.15% |
| 2025-02-11 | 0 | 79.16 | - | - | 79.16 | 79.16 | 50 | 3,958 | 79.160 | 77.53 | - | - | 77.53 | 77.53 | 51 | 77.532 | 0.30% |
| 2025-02-10 | 0 | 78.92 | - | - | - | - | 0 | 0 | - | 77.30 | - | - | - | - | 0 | - | -0.73% |
| 2025-02-07 | 0 | 79.50 | - | - | - | - | 0 | 0 | - | 77.87 | - | - | - | - | 0 | - | 1.02% |
| 2025-02-06 | 0 | 78.70 | - | - | - | - | 0 | 0 | - | 77.08 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-05 | 0 | 78.70 | - | - | 78.70 | 78.70 | 5,100 | 401,370 | 78.700 | 77.08 | - | - | 77.08 | 77.08 | 5,207 | 77.082 | 2.02% |
| 2025-02-04 | 0 | 77.14 | - | - | 77.00 | 77.24 | 40,000 | 3,083,000 | 77.075 | 75.55 | - | - | 75.42 | 75.65 | 40,840 | 75.490 | 0.70% |
| 2025-02-03 | 0 | 76.60 | - | - | 76.60 | 76.66 | 15,000 | 1,149,500 | 76.633 | 75.02 | - | - | 75.02 | 75.08 | 15,315 | 75.057 | 2.65% |
| 2025-01-28 | 0 | 74.62 | 74.00 | - | 75.22 | 75.22 | 200 | 15,044 | 75.220 | 73.09 | 72.48 | - | 73.67 | 73.67 | 204 | 73.673 | -3.86% |
| 2025-01-27 | 0 | 77.62 | - | - | 79.74 | 79.74 | 50 | 3,987 | 79.740 | 76.02 | - | - | 78.10 | 78.10 | 51 | 78.100 | -4.34% |
| 2025-01-24 | 0 | 81.14 | - | - | 81.14 | 81.20 | 10,000 | 811,700 | 81.170 | 79.47 | - | - | 79.47 | 79.53 | 10,210 | 79.501 | 0.82% |
| 2025-01-23 | 0 | 80.48 | - | - | - | - | 0 | 0 | - | 78.83 | - | - | - | - | 0 | - | 0.42% |
| 2025-01-22 | 0 | 80.14 | - | - | - | - | 0 | 0 | - | 78.49 | - | - | - | - | 0 | - | 1.01% |
| 2025-01-21 | 0 | 79.34 | - | - | - | - | 0 | 0 | - | 77.71 | - | - | - | - | 0 | - | 0.08% |
| 2025-01-20 | 0 | 79.28 | - | - | 78.74 | 79.28 | 55,350 | 4,378,803 | 79.111 | 77.65 | - | - | 77.12 | 77.65 | 56,512 | 77.484 | 1.05% |
| 2025-01-17 | 0 | 78.46 | - | - | - | - | 0 | 0 | - | 76.85 | - | - | - | - | 0 | - | -0.73% |
| 2025-01-16 | 0 | 79.04 | - | - | 77.96 | 78.00 | 5,050 | 393,700 | 77.960 | 77.41 | - | - | 76.36 | 76.40 | 5,156 | 76.357 | 3.32% |
| 2025-01-15 | 0 | 76.50 | - | - | - | - | 0 | 0 | - | 74.93 | - | - | - | - | 0 | - | -0.49% |
| 2025-01-14 | 0 | 76.88 | - | - | - | - | 0 | 0 | - | 75.30 | - | - | - | - | 0 | - | 0.92% |
| 2025-01-13 | 0 | 76.18 | - | - | 76.14 | 76.64 | 5,400 | 411,356 | 76.177 | 74.61 | - | - | 74.57 | 75.06 | 5,513 | 74.611 | -2.76% |
| 2025-01-10 | 0 | 78.34 | - | - | - | - | 0 | 0 | - | 76.73 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-09 | 0 | 78.34 | - | - | - | - | 0 | 0 | - | 76.73 | - | - | - | - | 0 | - | -1.78% |
| 2025-01-08 | 0 | 79.76 | - | - | - | - | 0 | 0 | - | 78.12 | - | - | - | - | 0 | - | -1.46% |
| 2025-01-07 | 0 | 80.94 | - | - | - | - | 0 | 0 | - | 79.28 | - | - | - | - | 0 | - | 1.68% |
| 2025-01-06 | 0 | 79.60 | - | - | 79.56 | 79.58 | 10,000 | 795,700 | 79.570 | 77.96 | - | - | 77.92 | 77.94 | 10,210 | 77.934 | 2.05% |
| 2025-01-03 | 0 | 78.00 | - | - | 77.50 | 78.02 | 25,000 | 1,943,800 | 77.752 | 76.40 | - | - | 75.91 | 76.42 | 25,525 | 76.153 | 0.88% |
| 2025-01-02 | 0 | 77.32 | - | - | - | - | 0 | 0 | - | 75.73 | - | - | - | - | 0 | - | -1.00% |
| 2024-12-31 | 0 | 78.10 | 77.68 | 78.12 | - | - | 0 | 0 | - | 76.49 | 76.08 | 76.51 | - | - | 0 | - | -0.61% |
| 2024-12-30 | 0 | 78.58 | - | - | - | - | 0 | 0 | - | 76.96 | - | - | - | - | 0 | - | -0.13% |
| 2024-12-27 | 0 | 78.68 | - | - | 78.68 | 78.68 | 5,000 | 393,400 | 78.680 | 77.06 | - | - | 77.06 | 77.06 | 5,105 | 77.062 | -0.23% |
| 2024-12-24 | 0 | 78.86 | - | - | - | - | 0 | 0 | - | 77.24 | - | - | - | - | 0 | - | 0.31% |
| 2024-12-23 | 0 | 78.62 | - | - | - | - | 0 | 0 | - | 77.00 | - | - | - | - | 0 | - | 1.95% |
| 2024-12-20 | 0 | 77.12 | - | - | 77.00 | 77.14 | 15,000 | 1,156,300 | 77.087 | 75.53 | - | - | 75.42 | 75.55 | 15,315 | 75.501 | -0.85% |
| 2024-12-19 | 0 | 77.78 | - | - | 77.78 | 77.78 | 5,100 | 396,678 | 77.780 | 76.18 | - | - | 76.18 | 76.18 | 5,207 | 76.181 | -2.38% |
| 2024-12-18 | 0 | 79.68 | - | - | - | - | 0 | 0 | - | 78.04 | - | - | - | - | 0 | - | 0.63% |
| 2024-12-17 | 0 | 79.18 | - | - | 79.42 | 79.78 | 27,900 | 2,218,624 | 79.521 | 77.55 | - | - | 77.79 | 78.14 | 28,486 | 77.885 | 0.35% |
| 2024-12-16 | 0 | 78.90 | - | - | - | - | 0 | 0 | - | 77.28 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-13 | 0 | 78.90 | - | - | - | - | 0 | 0 | - | 77.28 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-12 | 0 | 78.90 | - | - | 78.90 | 78.90 | 5,000 | 394,500 | 78.900 | 77.28 | - | - | 77.28 | 77.28 | 5,105 | 77.278 | 0.77% |
| 2024-12-11 | 0 | 78.30 | - | - | - | - | 0 | 0 | - | 76.69 | - | - | - | - | 0 | - | -1.01% |
| 2024-12-10 | 0 | 79.10 | - | - | - | - | 0 | 0 | - | 77.47 | - | - | - | - | 0 | - | -1.05% |
| 2024-12-09 | 0 | 79.94 | - | - | - | - | 0 | 0 | - | 78.30 | - | - | - | - | 0 | - | 0.53% |
| 2024-12-06 | 0 | 79.52 | - | - | - | - | 0 | 0 | - | 77.88 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-05 | 0 | 79.52 | - | - | - | - | 0 | 0 | - | 77.88 | - | - | - | - | 0 | - | 0.28% |
| 2024-12-04 | 0 | 79.30 | - | - | - | - | 0 | 0 | - | 77.67 | - | - | - | - | 0 | - | 0.94% |
| 2024-12-03 | 0 | 78.56 | - | - | 78.38 | 78.38 | 5,000 | 391,900 | 78.380 | 76.94 | - | - | 76.77 | 76.77 | 5,105 | 76.768 | 1.60% |
| 2024-12-02 | 0 | 77.32 | - | - | - | - | 0 | 0 | - | 75.73 | - | - | - | - | 0 | - | 2.11% |
| 2024-11-29 | 0 | 75.72 | - | - | - | - | 0 | 0 | - | 74.16 | - | - | - | - | 0 | - | -0.53% |
| 2024-11-28 | 0 | 76.12 | - | - | - | - | 0 | 0 | - | 74.55 | - | - | - | - | 0 | - | -0.50% |
| 2024-11-27 | 0 | 76.50 | - | - | - | - | 0 | 0 | - | 74.93 | - | - | - | - | 0 | - | -1.09% |
| 2024-11-26 | 0 | 77.34 | - | - | - | - | 0 | 0 | - | 75.75 | - | - | - | - | 0 | - | -1.28% |
| 2024-11-25 | 0 | 78.34 | - | - | 78.00 | 78.00 | 50 | 3,900 | 78.000 | 76.73 | - | - | 76.40 | 76.40 | 51 | 76.396 | 0.33% |
| 2024-11-22 | 0 | 78.08 | - | - | - | - | 0 | 0 | - | 76.47 | - | - | - | - | 0 | - | 1.72% |
| 2024-11-21 | 0 | 76.76 | - | - | 77.06 | 77.10 | 10,000 | 770,800 | 77.080 | 75.18 | - | - | 75.48 | 75.51 | 10,210 | 75.495 | -1.54% |
| 2024-11-20 | 0 | 77.96 | - | - | - | - | 0 | 0 | - | 76.36 | - | - | - | - | 0 | - | -0.26% |
| 2024-11-19 | 0 | 78.16 | - | - | - | - | 0 | 0 | - | 76.55 | - | - | - | - | 0 | - | 1.48% |
| 2024-11-18 | 0 | 77.02 | - | - | - | - | 0 | 0 | - | 75.44 | - | - | - | - | 0 | - | -0.88% |
| 2024-11-15 | 0 | 77.70 | - | - | - | - | 0 | 0 | - | 76.10 | - | - | - | - | 0 | - | -0.05% |
| 2024-11-14 | 0 | 77.74 | - | - | - | - | 0 | 0 | - | 76.14 | - | - | - | - | 0 | - | -0.77% |
| 2024-11-13 | 0 | 78.34 | - | - | 78.02 | 78.02 | 5,000 | 390,100 | 78.020 | 76.73 | - | - | 76.42 | 76.42 | 5,105 | 76.416 | 0.18% |
| 2024-11-12 | 0 | 78.20 | - | - | 78.96 | 78.96 | 100 | 7,896 | 78.960 | 76.59 | - | - | 77.34 | 77.34 | 102 | 77.336 | -2.78% |
| 2024-11-11 | 0 | 80.44 | 78.96 | - | - | - | 0 | 0 | - | 78.79 | 77.34 | - | - | - | 0 | - | -1.54% |
| 2024-11-08 | 0 | 81.70 | 78.96 | - | 81.54 | 81.54 | 15,000 | 1,223,100 | 81.540 | 80.02 | 77.34 | - | 79.86 | 79.86 | 15,315 | 79.863 | 1.64% |
| 2024-11-07 | 0 | 80.38 | 78.96 | - | - | - | 0 | 0 | - | 78.73 | 77.34 | - | - | - | 0 | - | 0.12% |
| 2024-11-06 | 0 | 80.28 | 78.96 | - | - | - | 0 | 0 | - | 78.63 | 77.34 | - | - | - | 0 | - | 0.10% |
| 2024-11-05 | 0 | 80.20 | 78.96 | - | - | - | 0 | 0 | - | 78.55 | 77.34 | - | - | - | 0 | - | 0.38% |
| 2024-11-04 | 0 | 79.90 | 79.00 | - | - | - | 0 | 0 | - | 78.26 | 77.38 | - | - | - | 0 | - | 1.45% |
| 2024-11-01 | 0 | 78.76 | - | - | - | - | 0 | 0 | - | 77.14 | - | - | - | - | 0 | - | 0.43% |
| 2024-10-31 | 0 | 78.42 | - | - | 78.42 | 78.42 | 100 | 7,842 | 78.420 | 76.81 | - | - | 76.81 | 76.81 | 102 | 76.807 | -1.41% |
| 2024-10-30 | 0 | 79.54 | - | - | - | - | 0 | 0 | - | 77.90 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-29 | 0 | 79.54 | - | - | 79.64 | 79.64 | 5,000 | 398,200 | 79.640 | 77.90 | - | - | 78.00 | 78.00 | 5,105 | 78.002 | -1.41% |
| 2024-10-28 | 0 | 80.68 | - | - | - | - | 0 | 0 | - | 79.02 | - | - | - | - | 0 | - | -0.35% |
| 2024-10-25 | 0 | 80.96 | - | - | - | - | 0 | 0 | - | 79.30 | - | - | - | - | 0 | - | 0.60% |
| 2024-10-24 | 0 | 80.48 | - | - | - | - | 0 | 0 | - | 78.83 | - | - | - | - | 0 | - | -0.32% |
| 2024-10-23 | 0 | 80.74 | - | - | - | - | 0 | 0 | - | 79.08 | - | - | - | - | 0 | - | -0.98% |
| 2024-10-22 | 0 | 81.54 | - | - | - | - | 0 | 0 | - | 79.86 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-21 | 0 | 81.54 | - | - | 81.60 | 81.90 | 30,100 | 2,464,660 | 81.882 | 79.86 | - | - | 79.92 | 80.22 | 30,732 | 80.199 | -0.17% |
| 2024-10-18 | 0 | 81.68 | - | - | 81.44 | 81.46 | 11,000 | 895,960 | 81.451 | 80.00 | - | - | 79.77 | 79.78 | 11,231 | 79.776 | 1.24% |
| 2024-10-17 | 0 | 80.68 | - | - | 79.58 | 79.58 | 5,000 | 397,900 | 79.580 | 79.02 | - | - | 77.94 | 77.94 | 5,105 | 77.944 | 1.46% |
| 2024-10-16 | 0 | 79.52 | - | - | 79.28 | 79.30 | 10,000 | 792,900 | 79.290 | 77.88 | - | - | 77.65 | 77.67 | 10,210 | 77.660 | -0.58% |
| 2024-10-15 | 0 | 79.98 | - | - | 79.98 | 80.32 | 45,100 | 3,608,583 | 80.013 | 78.34 | - | - | 78.34 | 78.67 | 46,047 | 78.368 | 1.42% |
| 2024-10-14 | 0 | 78.86 | 78.80 | 79.20 | - | - | 0 | 0 | - | 77.24 | 77.18 | 77.57 | - | - | 0 | - | 0.36% |
| 2024-10-10 | 0 | 78.58 | 77.88 | 78.98 | 79.00 | 79.00 | 550 | 43,450 | 79.000 | 76.96 | 76.28 | 77.36 | 77.38 | 77.38 | 562 | 77.375 | -0.08% |
| 2024-10-09 | 0 | 78.64 | 78.00 | 78.98 | 78.80 | 78.80 | 100 | 7,880 | 78.800 | 77.02 | 76.40 | 77.36 | 77.18 | 77.18 | 102 | 77.180 |
Webb-site Database - Powered By Linux Group