Global X US Treasury 0-3 Month ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03440  2024-12-13    
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
2026-06-26 0 55.04 55.04 55.18 54.90 55.28 33,950 1,869,180 55.057 55.04 55.04 55.18 54.90 55.28 33,950 55.057 -0.29%
2026-06-25 0 55.20 55.10 55.20 55.00 55.22 9,500 524,083 55.167 55.20 55.10 55.20 55.00 55.22 9,500 55.167 -0.04%
2026-06-24 0 55.22 54.98 55.22 55.10 55.26 52,050 2,871,935 55.177 55.22 54.98 55.22 55.10 55.26 52,050 55.176 0.40%
2026-06-23 0 55.00 55.00 55.10 54.98 55.14 12,550 691,495 55.099 55.00 55.00 55.10 54.98 55.14 12,550 55.099 0.07%
2026-06-22 0 54.96 54.96 55.16 54.96 55.20 5,550 305,863 55.111 54.96 54.96 55.16 54.96 55.20 5,550 55.110 -0.43%
2026-06-18 0 55.20 55.00 55.20 54.90 55.20 14,650 807,599 55.126 55.20 55.00 55.20 54.90 55.20 14,650 55.126 0.55%
2026-06-17 0 54.90 54.86 55.18 54.90 55.18 10,150 558,952 55.069 54.90 54.86 55.18 54.90 55.18 10,150 55.069 -0.47%
2026-06-16 0 55.16 55.14 55.18 55.12 55.18 3,650 201,318 55.156 55.16 55.14 55.18 55.12 55.18 3,650 55.156 0.07%
2026-06-15 0 55.12 55.00 55.12 54.88 55.18 33,050 1,816,213 54.954 55.12 55.00 55.12 54.88 55.18 33,050 54.953 0.44%
2026-06-12 0 54.88 54.84 55.14 54.88 55.16 18,050 992,296 54.975 54.88 54.84 55.14 54.88 55.16 18,050 54.975 -0.22%
2026-06-11 0 55.00 55.00 55.02 54.90 55.20 35,250 1,939,112 55.010 55.00 55.00 55.02 54.90 55.20 35,250 55.010 0.11%
2026-06-10 0 54.94 54.94 55.14 54.90 55.20 119,350 6,582,562 55.153 54.94 54.94 55.14 54.90 55.20 119,350 55.153 -0.43%
2026-06-09 0 55.18 55.00 55.18 54.88 55.18 62,600 3,442,729 54.996 55.18 55.00 55.18 54.88 55.18 62,600 54.996 0.29%
2026-06-08 0 55.02 55.12 55.20 54.98 55.20 66,850 3,681,284 55.068 55.02 55.12 55.20 54.98 55.20 66,850 55.068 -0.29%
2026-06-05 0 55.18 54.88 55.20 54.88 55.18 22,300 1,226,336 54.993 55.18 54.88 55.20 54.88 55.18 22,300 54.993 0.18%
2026-06-04 0 55.08 55.08 55.16 54.98 55.20 6,650 366,181 55.065 55.08 55.08 55.16 54.98 55.20 6,650 55.065 -0.22%
2026-06-03 0 55.20 55.12 55.20 55.12 55.24 12,050 664,907 55.179 55.20 55.12 55.20 55.12 55.24 12,050 55.179 0.36%
2026-06-02 0 55.00 55.00 55.10 54.96 55.14 26,100 1,438,306 55.108 55.00 55.00 55.10 54.96 55.14 26,100 55.108 -0.25%
2026-06-01 0 55.14 54.98 55.20 54.90 55.56 48,250 2,660,610 55.142 55.14 54.98 55.20 54.90 55.56 48,250 55.142 0.20%
2026-05-29 0 55.58 55.54 55.58 55.54 55.84 19,500 1,084,632 55.622 55.03 54.99 55.03 54.99 55.29 19,695 55.072 -0.11%
2026-05-28 0 55.64 55.34 55.66 55.38 55.64 26,300 1,459,441 55.492 55.09 54.79 55.11 54.83 55.09 26,563 54.943 0.25%
2026-05-27 0 55.50 55.50 55.64 55.12 55.60 115,350 6,392,492 55.418 54.95 54.95 55.09 54.57 55.05 116,503 54.870 0.00%
2026-05-26 0 55.50 55.50 55.80 55.50 55.70 84,250 4,688,786 55.653 54.95 54.95 55.25 54.95 55.15 85,092 55.103 -0.32%
2026-05-22 0 55.68 55.40 55.68 55.46 55.70 17,600 978,859 55.617 55.13 54.85 55.13 54.91 55.15 17,776 55.067 0.76%
2026-05-21 0 55.26 55.26 55.54 55.18 55.62 56,250 3,111,212 55.310 54.71 54.71 54.99 54.63 55.07 56,812 54.763 -0.32%
2026-05-20 0 55.44 55.44 55.70 55.30 55.70 38,300 2,127,562 55.550 54.89 54.89 55.15 54.75 55.15 38,683 55.000 -0.47%
2026-05-19 0 55.70 55.66 55.70 55.66 55.70 12,600 701,564 55.680 55.15 55.11 55.15 55.11 55.15 12,726 55.129 0.22%
2026-05-18 0 55.58 55.58 55.66 55.22 55.56 5,000 277,407 55.481 55.03 55.03 55.11 54.67 55.01 5,050 54.932 0.43%
2026-05-15 0 55.34 55.30 55.34 55.34 55.70 35,200 1,950,113 55.401 54.79 54.75 54.79 54.79 55.15 35,552 54.853 0.22%
2026-05-14 0 55.22 55.22 55.42 55.22 55.70 39,500 2,193,860 55.541 54.67 54.67 54.87 54.67 55.15 39,895 54.991 -0.75%
2026-05-13 0 55.64 55.64 55.66 55.64 55.66 3,950 219,796 55.645 55.09 55.09 55.11 55.09 55.11 3,989 55.094 0.07%
2026-05-12 0 55.60 55.46 55.60 55.46 55.60 20,800 1,154,325 55.496 55.05 54.91 55.05 54.91 55.05 21,008 54.947 0.18%
2026-05-11 0 55.50 55.50 55.66 55.50 56.30 29,350 1,633,208 55.646 54.95 54.95 55.11 54.95 55.74 29,643 55.095 -0.22%
2026-05-08 0 55.62 55.62 55.64 55.62 55.64 10,500 584,123 55.631 55.07 55.07 55.09 55.07 55.09 10,605 55.080 0.00%
2026-05-07 0 55.62 55.52 55.62 55.50 55.62 9,700 539,334 55.601 55.07 54.97 55.07 54.95 55.07 9,797 55.051 0.18%
2026-05-06 0 55.52 55.52 55.60 55.30 55.60 12,800 710,796 55.531 54.97 54.97 55.05 54.75 55.05 12,928 54.981 0.40%
2026-05-05 0 55.30 55.30 55.36 55.24 55.90 52,250 2,898,368 55.471 54.75 54.75 54.81 54.69 55.35 52,772 54.922 -1.07%
2026-05-04 0 55.90 55.90 56.00 55.90 56.20 629,650 35,204,078 55.911 55.35 55.35 55.45 55.35 55.64 635,943 55.357 -0.43%
2026-04-30 0 56.14 56.14 56.16 56.10 56.20 10,250 575,229 56.120 55.58 55.58 55.60 55.54 55.64 10,352 55.565 -0.11%
2026-04-29 0 56.20 56.18 56.20 56.18 56.50 106,600 5,997,020 56.257 55.64 55.62 55.64 55.62 55.94 107,665 55.701 -0.53%
2026-04-28 0 56.50 56.22 56.50 56.10 56.50 16,550 929,154 56.142 55.94 55.66 55.94 55.54 55.94 16,715 55.587 0.71%
2026-04-27 0 56.10 55.96 56.10 56.00 56.20 33,900 1,902,164 56.111 55.54 55.41 55.54 55.45 55.64 34,239 55.556 -0.14%
2026-04-24 0 56.18 56.14 56.18 56.14 56.18 14,200 797,558 56.166 55.62 55.58 55.62 55.58 55.62 14,342 55.610 0.07%
2026-04-23 0 56.14 56.14 56.16 56.14 56.50 57,200 3,216,432 56.231 55.58 55.58 55.60 55.58 55.94 57,772 55.675 0.00%
2026-04-22 0 56.14 56.12 56.16 56.14 56.14 2,000 112,280 56.140 55.58 55.56 55.60 55.58 55.58 2,020 55.584 -0.04%
2026-04-21 0 56.16 56.02 56.16 56.02 56.16 18,100 1,016,069 56.136 55.60 55.47 55.60 55.47 55.60 18,281 55.581 0.04%
2026-04-20 0 56.14 56.10 56.14 56.02 56.14 25,100 1,407,401 56.072 55.58 55.54 55.58 55.47 55.58 25,351 55.517 0.25%
2026-04-17 0 56.00 55.98 56.04 55.98 56.40 29,650 1,660,326 55.998 55.45 55.43 55.49 55.43 55.84 29,946 55.443 0.00%
2026-04-16 0 56.00 56.00 56.02 55.92 56.00 27,550 1,542,516 55.990 55.45 55.45 55.47 55.37 55.45 27,825 55.436 0.18%
2026-04-15 0 55.90 55.86 55.90 55.74 55.90 18,300 1,022,932 55.898 55.35 55.31 55.35 55.19 55.35 18,483 55.345 -0.18%
2026-04-14 0 56.00 55.92 56.00 55.92 56.00 12,900 722,176 55.983 55.45 55.37 55.45 55.37 55.45 13,029 55.429 0.00%
2026-04-13 0 56.00 55.90 56.00 55.80 56.00 26,200 1,466,834 55.986 55.45 55.35 55.45 55.25 55.45 26,462 55.432 -0.04%
2026-04-10 0 56.02 55.66 56.02 55.60 56.02 31,850 1,778,468 55.839 55.47 55.11 55.47 55.05 55.47 32,168 55.286 0.11%
2026-04-09 0 55.96 55.80 55.96 55.92 56.00 6,600 369,340 55.961 55.41 55.25 55.41 55.37 55.45 6,666 55.407 0.65%
2026-04-08 0 55.60 55.60 56.04 55.60 56.04 19,100 1,067,711 55.901 55.05 55.05 55.49 55.05 55.49 19,291 55.348 -0.68%
2026-04-02 0 55.98 55.88 55.98 55.76 55.98 8,950 500,966 55.974 55.43 55.33 55.43 55.21 55.43 9,039 55.420 0.39%
2026-04-01 0 55.76 55.76 55.98 55.74 55.98 3,700 206,761 55.881 55.21 55.21 55.43 55.19 55.43 3,737 55.328 0.04%
2026-03-31 0 55.74 55.74 55.96 55.74 55.94 10,250 572,997 55.902 55.19 55.19 55.41 55.19 55.39 10,352 55.349 0.40%
2026-03-30 0 55.52 55.52 55.80 55.20 55.90 28,950 1,610,616 55.634 54.97 54.97 55.25 54.65 55.35 29,239 55.084 -0.68%
2026-03-27 0 55.90 55.90 55.92 55.86 55.94 25,400 1,418,852 55.860 55.35 55.35 55.37 55.31 55.39 25,654 55.308 0.18%
2026-03-26 0 55.80 55.76 55.80 55.76 56.14 28,000 1,563,405 55.836 55.25 55.21 55.25 55.21 55.58 28,280 55.283 -0.61%
2026-03-25 0 56.14 56.02 56.16 56.14 56.16 17,250 968,754 56.160 55.58 55.47 55.60 55.58 55.60 17,422 55.604 -0.04%
2026-03-24 0 56.16 56.16 56.50 56.10 56.16 33,200 1,864,478 56.159 55.60 55.60 55.94 55.54 55.60 33,532 55.603 0.25%
2026-03-23 0 56.02 55.92 56.10 55.86 56.02 46,000 2,572,324 55.920 55.47 55.37 55.54 55.31 55.47 46,460 55.367 -0.14%
2026-03-20 0 56.10 55.90 56.10 55.80 56.16 48,500 2,716,796 56.016 55.54 55.35 55.54 55.25 55.60 48,985 55.462 0.54%
2026-03-19 0 55.80 55.70 55.80 55.70 55.80 35,850 1,998,580 55.748 55.25 55.15 55.25 55.15 55.25 36,208 55.197 0.18%
2026-03-18 0 55.70 55.60 - 55.40 55.70 13,150 731,198 55.604 55.15 55.05 - 54.85 55.15 13,281 55.054 0.54%
2026-03-17 0 55.40 55.40 55.70 55.40 55.66 6,250 347,382 55.581 54.85 54.85 55.15 54.85 55.11 6,312 55.031 -0.47%
2026-03-16 0 55.66 55.44 55.66 55.38 55.66 3,000 166,610 55.537 55.11 54.89 55.11 54.83 55.11 3,030 54.987 0.29%
2026-03-13 0 55.50 55.50 55.64 55.50 55.68 24,350 1,353,501 55.585 54.95 54.95 55.09 54.95 55.13 24,593 55.035 -0.32%
2026-03-12 0 55.68 55.52 55.70 55.54 55.70 2,150 119,514 55.588 55.13 54.97 55.15 54.99 55.15 2,171 55.038 -0.04%
2026-03-11 0 55.70 55.70 55.72 55.58 55.74 50,000 2,785,295 55.706 55.15 55.15 55.17 55.03 55.19 50,500 55.155 0.18%
2026-03-10 0 55.60 55.30 55.60 55.26 55.86 18,100 1,004,447 55.494 55.05 54.75 55.05 54.71 55.31 18,281 54.945 0.36%
2026-03-09 0 55.40 55.40 55.70 55.04 56.00 38,800 2,155,634 55.558 54.85 54.85 55.15 54.50 55.45 39,188 55.008 0.44%
2026-03-06 0 55.16 55.16 55.50 55.10 55.60 30,601 1,695,340 55.402 54.61 54.61 54.95 54.55 55.05 30,907 54.853 -0.54%
2026-03-05 0 55.46 55.46 55.62 55.34 55.62 14,393 798,513 55.479 54.91 54.91 55.07 54.79 55.07 14,537 54.930 0.25%
2026-03-04 0 55.32 55.32 - 55.26 55.44 34,019 1,884,742 55.403 54.77 54.77 - 54.71 54.89 34,359 54.854 0.11%
2026-03-03 0 55.26 55.26 55.36 55.20 55.56 11,141 616,439 55.331 54.71 54.71 54.81 54.65 55.01 11,252 54.783 -0.54%
2026-03-02 0 55.56 55.36 55.60 55.56 55.76 15,550 865,396 55.653 55.01 54.81 55.05 55.01 55.21 15,705 55.102 -0.43%
2026-02-27 0 55.80 55.60 55.80 55.60 55.84 36,598 2,040,968 55.767 55.25 55.05 55.25 55.05 55.29 36,964 55.215 0.18%
2026-02-26 0 55.70 55.58 55.70 55.58 55.70 10,119 563,051 55.643 55.15 55.03 55.15 55.03 55.15 10,220 55.092 0.00%
2026-02-25 0 55.70 55.58 55.70 55.50 55.70 17,709 984,605 55.599 55.15 55.03 55.15 54.95 55.15 17,886 55.049 0.11%
2026-02-24 0 55.64 55.56 55.66 55.54 55.66 16,851 936,531 55.577 55.09 55.01 55.11 54.99 55.11 17,019 55.027 0.18%
2026-02-23 0 55.54 55.52 55.54 55.50 55.60 3,400 188,749 55.514 54.99 54.97 54.99 54.95 55.05 3,434 54.965 -0.11%
2026-02-20 0 55.60 55.56 55.60 55.44 55.60 21,250 1,180,700 55.562 55.05 55.01 55.05 54.89 55.05 21,462 55.013 0.29%
2026-02-16 0 55.44 55.44 55.50 55.44 55.60 850 47,180 55.506 54.89 54.89 54.95 54.89 55.05 858 54.957 0.07%
2026-02-13 0 55.40 55.38 55.50 55.36 55.40 7,340 406,594 55.394 54.85 54.83 54.95 54.81 54.85 7,413 54.846 0.07%
2026-02-12 0 55.36 55.36 55.40 55.28 55.36 5,500 304,346 55.336 54.81 54.81 54.85 54.73 54.81 5,555 54.788 0.14%
2026-02-11 0 55.28 55.30 55.40 55.28 55.38 14,600 808,274 55.361 54.73 54.75 54.85 54.73 54.83 14,746 54.813 -0.18%
2026-02-10 0 55.38 55.36 55.38 55.30 55.62 26,550 1,469,915 55.364 54.83 54.81 54.83 54.75 55.07 26,815 54.816 0.14%
2026-02-09 0 55.30 55.28 55.32 55.26 55.30 28,293 1,564,353 55.291 54.75 54.73 54.77 54.71 54.75 28,576 54.744 0.00%
2026-02-06 0 55.30 55.26 55.30 55.26 55.30 18,650 1,030,866 55.274 54.75 54.71 54.75 54.71 54.75 18,836 54.727 0.11%
2026-02-05 0 55.24 55.24 55.26 55.14 55.20 14,500 800,181 55.185 54.69 54.69 54.71 54.59 54.65 14,645 54.639 0.18%
2026-02-04 0 55.14 55.14 55.20 55.14 55.14 1,000 55,140 55.140 54.59 54.59 54.65 54.59 54.59 1,010 54.594 0.00%
2026-02-03 0 55.14 55.14 55.18 55.08 55.14 4,350 239,812 55.129 54.59 54.59 54.63 54.53 54.59 4,393 54.584 0.00%
2026-02-02 0 55.14 55.10 55.14 55.10 55.14 4,703 259,191 55.112 54.59 54.55 54.59 54.55 54.59 4,750 54.566 0.00%
2026-01-30 0 55.14 55.06 55.14 55.14 55.14 3,600 198,504 55.140 54.59 54.52 54.59 54.59 54.59 3,636 54.594 0.00%
2026-01-29 0 55.14 55.14 55.16 55.12 55.16 3,200 176,457 55.143 54.59 54.59 54.61 54.57 54.61 3,232 54.597 0.04%
2026-01-28 0 55.12 55.06 55.12 55.12 55.12 2,850 157,092 55.120 54.57 54.52 54.57 54.57 54.57 2,878 54.575 0.04%
2026-01-27 0 55.10 55.06 55.10 55.10 55.12 8,294 456,951 55.094 54.55 54.52 54.55 54.55 54.57 8,377 54.549 0.00%
2026-01-26 0 55.10 55.06 55.10 55.06 55.10 6,950 382,814 55.081 54.55 54.52 54.55 54.52 54.55 7,019 54.536 0.07%
2026-01-23 0 55.06 55.06 55.10 55.06 55.06 362 19,925 55.041 54.52 54.52 54.55 54.52 54.52 366 54.497 0.00%
2026-01-22 0 55.06 55.04 55.06 55.02 55.10 2,600 143,256 55.099 54.52 54.50 54.52 54.48 54.55 2,626 54.553 0.07%
2026-01-21 0 55.02 55.02 55.08 55.00 55.00 10,100 555,508 55.001 54.48 54.48 54.53 54.46 54.46 10,201 54.457 -0.15%
2026-01-20 0 55.10 54.96 55.10 54.96 55.10 1,462 80,360 54.966 54.55 54.42 54.55 54.42 54.55 1,477 54.422 0.33%
2026-01-19 0 54.92 54.94 55.00 54.90 55.06 1,750 96,083 54.905 54.38 54.40 54.46 54.36 54.52 1,767 54.361 -0.25%
2026-01-16 0 55.06 55.00 55.06 54.94 55.06 16,300 895,776 54.956 54.52 54.46 54.52 54.40 54.52 16,463 54.412 0.25%
2026-01-15 0 54.92 54.92 55.02 54.84 54.98 4,700 258,065 54.907 54.38 54.38 54.48 54.30 54.44 4,747 54.364 -0.11%
2026-01-14 0 54.98 54.96 55.02 54.98 55.00 350 19,245 54.986 54.44 54.42 54.48 54.44 54.46 353 54.442 -0.04%
2026-01-13 0 55.00 54.98 55.02 54.80 55.02 2,950 162,021 54.922 54.46 54.44 54.48 54.26 54.48 2,979 54.379 -0.04%
2026-01-09 0 55.02 54.96 55.02 54.96 55.02 1,064 58,523 55.003 54.48 54.42 54.48 54.42 54.48 1,075 54.459 0.11%
2026-01-08 0 54.96 54.80 55.00 54.90 54.96 12,150 667,735 54.958 54.42 54.26 54.46 54.36 54.42 12,271 54.414 0.33%
2026-01-07 0 54.78 54.78 54.96 54.76 54.96 10,163 557,952 54.900 54.24 54.24 54.42 54.22 54.42 10,265 54.357 -0.15%
2026-01-06 0 54.86 54.86 54.90 54.86 54.90 4,850 266,115 54.869 54.32 54.32 54.36 54.32 54.36 4,898 54.326 -0.07%
2026-01-05 0 54.90 54.84 54.90 54.70 55.10 15,100 828,642 54.877 54.36 54.30 54.36 54.16 54.55 15,251 54.334 0.51%
2025-12-31 0 54.62 54.62 54.80 54.60 54.60 1,000 54,600 54.600 54.08 54.08 54.26 54.06 54.06 1,010 54.060 0.04%
2025-12-30 0 54.60 54.60 54.76 54.58 54.76 2,000 109,412 54.706 54.06 54.06 54.22 54.04 54.22 2,020 54.165 0.04%
2025-12-29 0 54.58 54.58 54.82 54.54 54.88 3,250 177,845 54.722 54.04 54.04 54.28 54.00 54.34 3,282 54.180 -0.18%
2025-12-24 0 54.68 54.68 54.72 54.68 54.68 2,850 155,838 54.680 54.14 54.14 54.18 54.14 54.14 2,878 54.139 0.26%
2025-12-23 0 54.54 54.50 54.70 54.54 54.54 1,250 68,175 54.540 54.00 53.96 54.16 54.00 54.00 1,262 54.000 -0.29%
2025-12-22 0 54.70 54.54 54.70 54.54 54.72 8,200 448,128 54.650 54.16 54.00 54.16 54.00 54.18 8,282 54.109 0.29%
2025-12-19 0 54.54 54.50 54.72 54.54 54.58 3,959 216,012 54.562 54.00 53.96 54.18 54.00 54.04 3,999 54.022 0.04%
2025-12-18 0 54.52 54.52 54.72 54.52 54.68 7,050 384,649 54.560 53.98 53.98 54.18 53.98 54.14 7,120 54.020 -0.26%
2025-12-17 0 54.66 54.58 54.80 54.66 54.72 21,400 1,170,412 54.692 54.12 54.04 54.26 54.12 54.18 21,614 54.151 0.15%
2025-12-16 0 54.58 54.42 54.58 54.58 54.60 9,800 535,060 54.598 54.04 53.88 54.04 54.04 54.06 9,898 54.058 -0.18%
2025-12-15 0 54.68 54.54 54.68 54.50 54.68 10,600 579,025 54.625 54.14 54.00 54.14 53.96 54.14 10,706 54.084 0.55%
2025-12-12 0 54.38 54.38 54.50 54.36 54.50 2,800 152,508 54.467 53.84 53.84 53.96 53.82 53.96 2,828 53.928 -0.22%
2025-12-11 0 54.50 54.40 54.50 54.50 54.50 600 32,700 54.500 53.96 53.86 53.96 53.96 53.96 606 53.961 0.00%
2025-12-10 0 54.50 54.50 54.60 54.50 54.50 150 8,175 54.500 53.96 53.96 54.06 53.96 53.96 151 53.961 0.00%
2025-12-09 0 54.50 54.28 54.50 54.28 54.54 10,950 594,757 54.316 53.96 53.74 53.96 53.74 54.00 11,059 53.778 0.37%
2025-12-08 0 54.30 54.30 54.40 54.30 54.40 12,850 698,260 54.339 53.76 53.76 53.86 53.76 53.86 12,978 53.802 -0.18%
2025-12-05 0 54.40 54.36 54.40 54.20 54.58 21,600 1,173,855 54.345 53.86 53.82 53.86 53.66 54.04 21,816 53.807 -0.07%
2025-12-04 0 54.44 54.44 54.58 54.44 54.60 5,900 321,635 54.514 53.90 53.90 54.04 53.90 54.06 5,959 53.975 -0.18%
2025-12-03 0 54.54 54.48 54.60 54.54 54.80 2,254 123,171 54.646 54.00 53.94 54.06 54.00 54.26 2,277 54.105 -0.29%
2025-12-02 0 54.70 54.48 54.72 54.70 54.70 1,052 57,543 54.699 54.16 53.94 54.18 54.16 54.16 1,063 54.157 -0.15%
2025-12-01 0 54.78 54.66 54.92 54.78 54.94 7,012 384,704 54.864 54.24 54.12 54.38 54.24 54.40 7,082 54.321 -0.29%
2025-11-28 0 54.94 54.94 55.10 54.94 55.10 1,189 65,364 54.974 54.40 54.40 54.55 54.40 54.55 1,201 54.430 0.00%
2025-11-27 0 54.94 54.94 55.10 54.92 55.10 1,364 75,102 55.060 54.40 54.40 54.55 54.38 54.55 1,378 54.515 -0.29%
2025-11-26 0 55.10 55.02 55.10 55.10 55.10 4,750 261,725 55.100 54.55 54.48 54.55 54.55 54.55 4,797 54.555 0.00%
2025-11-25 0 55.10 54.90 55.14 54.98 55.10 3,000 165,061 55.020 54.55 54.36 54.59 54.44 54.55 3,030 54.476 0.07%
2025-11-24 0 55.06 55.06 55.10 54.88 55.06 2,050 112,774 55.012 54.52 54.52 54.55 54.34 54.52 2,070 54.467 0.33%
2025-11-21 0 54.88 54.86 54.96 54.88 55.02 7,000 384,765 54.966 54.34 54.32 54.42 54.34 54.48 7,070 54.423 -0.40%
2025-11-20 0 55.10 55.04 55.10 55.02 55.10 4,650 256,175 55.091 54.55 54.50 54.55 54.48 54.55 4,696 54.546 0.15%
2025-11-19 0 55.02 55.02 55.06 55.00 55.02 4,300 236,529 55.007 54.48 54.48 54.52 54.46 54.48 4,343 54.462 0.04%
2025-11-18 0 55.00 55.00 55.06 55.00 55.06 2,854 156,985 55.005 54.46 54.46 54.52 54.46 54.52 2,883 54.461 0.07%
2025-11-17 0 54.96 54.96 55.06 54.96 55.06 200 11,007 55.035 54.42 54.42 54.52 54.42 54.52 202 54.490 0.00%
2025-11-14 0 54.96 54.90 55.00 54.96 54.96 15,550 854,620 54.960 54.42 54.36 54.46 54.42 54.42 15,705 54.416 0.04%
2025-11-13 0 54.94 54.86 54.94 54.86 54.94 1,663 91,321 54.913 54.40 54.32 54.40 54.32 54.40 1,680 54.370 0.18%
2025-11-12 0 54.84 54.84 54.96 54.82 54.94 2,650 145,333 54.843 54.30 54.30 54.42 54.28 54.40 2,676 54.300 -0.22%
2025-11-11 0 54.96 54.94 54.96 - - 0 0 - 54.42 54.40 54.42 - - 0 - 0.00%
2025-11-10 0 54.96 54.94 54.96 54.96 54.96 3,000 164,880 54.960 54.42 54.40 54.42 54.42 54.42 3,030 54.416 0.00%
2025-11-07 0 54.96 54.90 54.96 54.96 54.96 2,000 109,920 54.960 54.42 54.36 54.42 54.42 54.42 2,020 54.416 0.07%
2025-11-06 0 54.92 54.90 55.00 54.90 54.92 2,400 131,799 54.916 54.38 54.36 54.46 54.36 54.38 2,424 54.373 -0.07%
2025-11-05 0 54.96 54.90 54.96 54.50 54.96 4,303 236,445 54.949 54.42 54.36 54.42 53.96 54.42 4,346 54.405 0.18%
2025-11-04 0 54.86 54.86 54.96 54.86 55.00 3,616 198,828 54.986 54.32 54.32 54.42 54.32 54.46 3,652 54.442 -0.18%
2025-11-03 0 54.96 54.82 54.96 54.84 54.96 3,155 173,305 54.930 54.42 54.28 54.42 54.30 54.42 3,187 54.387 0.26%
2025-10-31 0 54.82 54.82 54.84 54.82 54.82 1,348 73,782 54.734 54.28 54.28 54.30 54.28 54.28 1,361 54.193 -0.04%
2025-10-30 0 54.84 54.76 54.96 54.68 55.04 37,550 2,060,122 54.863 54.30 54.22 54.42 54.14 54.50 37,925 54.321 0.29%
2025-10-28 0 54.68 54.66 54.68 - - 0 0 - 54.14 54.12 54.14 - - 0 - -0.04%
2025-10-27 0 54.70 54.60 54.70 - - 0 0 - 54.16 54.06 54.16 - - 0 - 0.00%
2025-10-24 0 54.70 54.60 54.70 54.72 54.72 500 27,360 54.720 54.16 54.06 54.16 54.18 54.18 505 54.179 0.00%
2025-10-23 0 54.70 54.54 54.70 - - 0 0 - 54.16 54.00 54.16 - - 0 - 0.00%
2025-10-22 0 54.70 54.56 54.70 54.70 54.70 300 16,410 54.700 54.16 54.02 54.16 54.16 54.16 303 54.159 0.33%
2025-10-21 0 54.52 54.52 54.64 54.50 54.52 200 10,903 54.515 53.98 53.98 54.10 53.96 53.98 202 53.976 0.00%
2025-10-20 0 54.52 54.52 54.66 54.52 54.54 588 32,044 54.497 53.98 53.98 54.12 53.98 54.00 594 53.957 -0.18%
2025-10-17 0 54.62 54.50 54.62 54.44 54.62 6,450 351,648 54.519 54.08 53.96 54.08 53.90 54.08 6,514 53.980 0.22%
2025-10-16 0 54.50 54.50 54.68 54.50 54.56 4,750 259,061 54.539 53.96 53.96 54.14 53.96 54.02 4,797 53.999 -0.04%
2025-10-15 0 54.52 54.54 54.68 54.52 54.58 955 52,100 54.555 53.98 54.00 54.14 53.98 54.04 965 54.015 -0.07%
2025-10-14 0 54.56 54.52 54.56 54.58 54.58 65 3,538 54.431 54.02 53.98 54.02 54.04 54.04 66 53.892 0.07%
2025-10-13 0 54.52 54.52 54.68 54.52 54.70 2,306 125,831 54.567 53.98 53.98 54.14 53.98 54.16 2,329 54.027 -0.15%
2025-10-10 0 54.60 54.42 54.60 53.80 54.60 83,100 4,517,860 54.367 54.06 53.88 54.06 53.27 54.06 83,931 53.829 -0.18%
2025-10-09 0 54.70 54.60 54.70 54.70 54.70 3,950 216,065 54.700 54.16 54.06 54.16 54.16 54.16 3,989 54.159 0.00%
2025-10-08 0 54.70 54.56 54.70 54.70 54.70 2,300 125,810 54.700 54.16 54.02 54.16 54.16 54.16 2,323 54.159 0.04%
2025-10-06 0 54.68 54.64 54.68 54.66 54.68 4,000 218,688 54.672 54.14 54.10 54.14 54.12 54.14 4,040 54.131 0.00%
2025-10-03 0 54.68 54.66 54.68 54.70 54.70 400 21,880 54.700 54.14 54.12 54.14 54.16 54.16 404 54.159 0.04%
2025-10-02 0 54.66 54.48 54.66 54.62 54.66 2,500 136,646 54.658 54.12 53.94 54.12 54.08 54.12 2,525 54.118 0.22%
2025-09-30 0 54.54 54.52 54.58 54.40 54.56 3,200 174,508 54.534 54.00 53.98 54.04 53.86 54.02 3,232 53.994 0.15%
2025-09-29 0 54.46 54.46 54.56 54.46 54.56 658 35,884 54.535 53.92 53.92 54.02 53.92 54.02 665 53.995 0.00%
2025-09-26 0 54.46 54.46 54.62 54.46 54.60 2,790 152,072 54.506 53.92 53.92 54.08 53.92 54.06 2,818 53.967 -0.15%
2025-09-25 0 54.54 54.40 54.54 54.54 54.54 500 27,270 54.540 54.00 53.86 54.00 54.00 54.00 505 54.000 0.26%
2025-09-24 0 54.40 54.40 54.58 54.40 54.54 7,780 423,412 54.423 53.86 53.86 54.04 53.86 54.00 7,858 53.885 -0.07%
2025-09-23 0 54.44 54.44 54.58 54.44 54.44 139 7,548 54.302 53.90 53.90 54.04 53.90 53.90 140 53.765 0.00%
2025-09-22 0 54.44 54.44 54.54 54.42 54.52 2,000 109,035 54.518 53.90 53.90 54.00 53.88 53.98 2,020 53.978 -0.07%
2025-09-19 0 54.48 54.44 54.52 54.44 54.54 2,850 155,270 54.481 53.94 53.90 53.98 53.90 54.00 2,878 53.942 0.15%
2025-09-18 0 54.40 54.40 54.50 54.38 54.62 24,141 1,314,231 54.440 53.86 53.86 53.96 53.84 54.08 24,382 53.901 -0.33%
2025-09-17 0 54.58 54.50 54.60 54.58 54.60 5,350 292,101 54.598 54.04 53.96 54.06 54.04 54.06 5,403 54.058 -0.04%
2025-09-16 0 54.60 54.58 54.60 54.60 54.60 3,800 207,485 54.601 54.06 54.04 54.06 54.06 54.06 3,838 54.061 0.00%
2025-09-15 0 54.60 54.50 54.60 54.50 54.60 3,080 168,103 54.579 54.06 53.96 54.06 53.96 54.06 3,111 54.039 -0.04%
2025-09-12 0 54.62 54.56 54.62 54.58 54.62 5,200 283,964 54.609 54.08 54.02 54.08 54.04 54.08 5,252 54.068 0.00%
2025-09-11 0 54.62 54.60 54.66 54.60 54.64 22,300 1,218,220 54.629 54.08 54.06 54.12 54.06 54.10 22,523 54.088 0.07%
2025-09-10 0 54.58 54.58 54.66 54.58 54.58 100 5,458 54.580 54.04 54.04 54.12 54.04 54.04 101 54.040 0.11%
2025-09-09 0 54.52 54.50 54.68 54.52 54.70 13,300 725,722 54.566 53.98 53.96 54.14 53.98 54.16 13,433 54.026 -0.18%
2025-09-08 0 54.62 54.60 54.62 54.62 54.74 14,600 797,818 54.645 54.08 54.06 54.08 54.08 54.20 14,746 54.104 -0.22%
2025-09-05 0 54.74 54.72 55.12 54.74 55.02 6,900 379,484 54.998 54.20 54.18 54.57 54.20 54.48 6,969 54.453 -0.47%
2025-09-04 0 55.00 54.64 55.06 54.88 55.00 3,000 164,760 54.920 54.46 54.10 54.52 54.34 54.46 3,030 54.377 0.55%
2025-09-03 0 54.70 54.62 54.98 54.70 54.74 2,520 137,869 54.710 54.16 54.08 54.44 54.16 54.20 2,545 54.169 0.07%
2025-09-02 0 54.66 54.56 54.80 54.50 54.72 8,600 469,428 54.585 54.12 54.02 54.26 53.96 54.18 8,686 54.045 0.00%
2025-09-01 0 54.66 54.52 54.80 54.60 54.86 15,427 845,095 54.780 54.12 53.98 54.26 54.06 54.32 15,581 54.238 -0.91%
2025-08-29 0 55.16 54.98 55.16 55.06 55.18 4,850 267,520 55.159 54.61 54.44 54.61 54.52 54.63 4,898 54.613 0.33%
2025-08-28 0 54.98 54.98 55.06 54.98 54.98 85 4,654 54.753 54.44 54.44 54.52 54.44 54.44 86 54.211 0.11%
2025-08-27 0 54.92 54.84 54.94 54.92 55.24 21,757 1,198,082 55.067 54.38 54.30 54.40 54.38 54.69 21,974 54.522 -0.40%
2025-08-26 0 55.14 55.14 55.32 - - 0 0 - 54.59 54.59 54.77 - - 0 - 0.00%
2025-08-25 0 55.14 55.12 55.14 55.14 55.30 8,500 469,006 55.177 54.59 54.57 54.59 54.59 54.75 8,585 54.631 -0.18%
2025-08-22 0 55.24 55.18 55.34 55.20 55.24 1,100 60,758 55.235 54.69 54.63 54.79 54.65 54.69 1,111 54.688 0.07%
2025-08-21 0 55.20 55.12 55.30 55.20 55.20 3,000 165,600 55.200 54.65 54.57 54.75 54.65 54.65 3,030 54.654 -0.36%
2025-08-20 0 55.40 55.08 55.40 55.02 55.40 19,400 1,071,819 55.248 54.85 54.53 54.85 54.48 54.85 19,594 54.702 0.62%
2025-08-19 0 55.06 55.02 55.14 55.06 55.20 35,400 1,951,438 55.125 54.52 54.48 54.59 54.52 54.65 35,754 54.580 -0.47%
2025-08-18 0 55.32 55.22 55.32 55.16 55.32 5,750 317,638 55.241 54.77 54.67 54.77 54.61 54.77 5,807 54.695 0.29%
2025-08-15 0 55.16 55.08 55.26 55.16 55.40 26,050 1,439,100 55.244 54.61 54.53 54.71 54.61 54.85 26,310 54.697 -0.43%
2025-08-14 0 55.40 55.38 55.50 55.40 55.40 2,900 160,660 55.400 54.85 54.83 54.95 54.85 54.85 2,929 54.852 0.07%
2025-08-13 0 55.36 55.34 55.50 55.36 55.42 25,650 1,421,106 55.404 54.81 54.79 54.95 54.81 54.87 25,906 54.855 -0.07%
2025-08-12 0 55.40 55.38 55.42 55.38 55.40 53,100 2,940,784 55.382 54.85 54.83 54.87 54.83 54.85 53,631 54.834 0.18%
2025-08-11 0 55.30 55.30 55.40 55.30 55.32 1,317 72,827 55.298 54.75 54.75 54.85 54.75 54.77 1,330 54.750 -0.04%
2025-08-08 0 55.32 55.32 55.38 - - 0 0 - 54.77 54.77 54.83 - - 0 - 0.00%
2025-08-07 0 55.32 55.32 55.36 55.30 55.30 4,800 265,440 55.300 54.77 54.77 54.81 54.75 54.75 4,848 54.753 -0.07%
2025-08-06 0 55.36 55.30 55.42 55.30 55.36 147,800 8,179,870 55.344 54.81 54.75 54.87 54.75 54.81 149,277 54.797 0.04%
2025-08-05 0 55.34 55.34 55.44 55.26 55.34 15,600 862,911 55.315 54.79 54.79 54.89 54.71 54.79 15,756 54.767 0.04%
2025-08-04 0 55.32 55.30 55.32 55.26 55.32 1,950 107,790 55.277 54.77 54.75 54.77 54.71 54.77 1,969 54.730 0.14%
2025-08-01 0 55.24 55.24 55.34 55.24 55.34 9,496 524,984 55.285 54.69 54.69 54.79 54.69 54.79 9,591 54.738 -0.11%
2025-07-31 0 55.30 55.28 55.32 55.20 55.34 7,700 425,665 55.281 54.75 54.73 54.77 54.65 54.79 7,777 54.734 0.00%
2025-07-30 0 55.30 55.28 55.32 55.30 55.32 25,550 1,412,948 55.301 54.75 54.73 54.77 54.75 54.77 25,805 54.754 -0.07%
2025-07-29 0 55.34 55.26 55.36 55.28 55.34 23,300 1,288,544 55.302 54.79 54.71 54.81 54.73 54.79 23,533 54.755 0.04%
2025-07-28 0 55.32 55.26 55.34 55.24 55.34 4,677 258,576 55.287 54.77 54.71 54.79 54.69 54.79 4,724 54.740 0.14%
2025-07-25 0 55.24 55.20 55.38 55.24 55.28 7,066 390,524 55.268 54.69 54.65 54.83 54.69 54.73 7,137 54.721 -0.07%
2025-07-24 0 55.28 55.24 55.30 55.26 55.28 22,900 1,265,612 55.267 54.73 54.69 54.75 54.71 54.73 23,129 54.720 0.00%
2025-07-23 0 55.28 55.22 55.28 55.28 55.28 1,300 71,864 55.280 54.73 54.67 54.73 54.73 54.73 1,313 54.733 0.11%
2025-07-22 0 55.22 55.22 55.32 - - 0 0 - 54.67 54.67 54.77 - - 0 - 0.00%
2025-07-21 0 55.22 55.20 55.22 55.22 55.30 21,500 1,187,790 55.246 54.67 54.65 54.67 54.67 54.75 21,715 54.699 0.04%
2025-07-18 0 55.20 55.20 55.34 55.20 55.20 1,400 77,280 55.200 54.65 54.65 54.79 54.65 54.65 1,414 54.654 0.00%
2025-07-17 0 55.20 55.18 55.22 55.20 55.22 2,950 162,860 55.207 54.65 54.63 54.67 54.65 54.67 2,979 54.660 0.00%
2025-07-16 0 55.20 55.18 55.22 55.20 55.28 5,644 311,569 55.204 54.65 54.63 54.67 54.65 54.73 5,700 54.657 -0.14%
2025-07-15 0 55.28 55.20 55.30 55.28 55.28 1,900 105,032 55.280 54.73 54.65 54.75 54.73 54.73 1,919 54.733 0.14%
2025-07-14 0 55.20 55.16 55.26 55.20 55.30 24,103 1,331,792 55.254 54.65 54.61 54.71 54.65 54.75 24,344 54.707 0.07%
2025-07-11 0 55.16 55.16 55.30 55.16 55.28 825 45,571 55.238 54.61 54.61 54.75 54.61 54.73 833 54.691 0.00%
2025-07-10 0 55.16 55.14 55.30 55.16 55.18 12,048 664,734 55.174 54.61 54.59 54.75 54.61 54.63 12,168 54.628 0.00%
2025-07-09 0 55.16 55.16 55.22 55.16 55.20 11,949 659,552 55.197 54.61 54.61 54.67 54.61 54.65 12,068 54.651 -0.11%
2025-07-08 0 55.22 55.14 55.26 55.18 55.22 7,700 425,037 55.200 54.67 54.59 54.71 54.63 54.67 7,777 54.653 0.11%
2025-07-07 0 55.16 55.12 55.24 55.16 55.16 9,563 527,488 55.159 54.61 54.57 54.69 54.61 54.61 9,659 54.613 0.04%
2025-07-04 0 55.14 55.10 55.18 55.14 55.16 2,400 132,346 55.144 54.59 54.55 54.63 54.59 54.61 2,424 54.598 -0.04%
2025-07-03 0 55.16 55.12 55.26 55.14 55.18 26,700 1,473,280 55.179 54.61 54.57 54.71 54.59 54.63 26,967 54.633 0.04%
2025-07-02 0 55.14 55.12 55.14 55.14 55.20 8,201 452,227 55.143 54.59 54.57 54.59 54.59 54.65 8,283 54.597 0.00%
2025-06-30 0 55.14 55.10 55.30 55.12 55.58 77,318 4,268,811 55.211 54.59 54.55 54.75 54.57 55.03 78,091 54.665 0.07%
2025-06-27 0 55.10 55.02 55.20 55.10 55.20 1,550 85,445 55.126 54.55 54.48 54.65 54.55 54.65 1,565 54.580 0.00%
2025-06-26 0 55.10 55.06 55.20 55.10 55.20 8,300 457,452 55.115 54.55 54.52 54.65 54.55 54.65 8,383 54.569 -0.11%
2025-06-25 0 55.16 55.02 55.20 55.16 55.20 5,800 320,033 55.178 54.61 54.48 54.65 54.61 54.65 5,858 54.632 0.00%
2025-06-24 0 55.16 55.00 55.20 55.14 55.16 2,050 113,052 55.147 54.61 54.46 54.65 54.59 54.61 2,070 54.602 0.04%
2025-06-23 0 55.14 55.00 55.16 55.16 55.16 6,300 347,508 55.160 54.59 54.46 54.61 54.61 54.61 6,363 54.614 -0.04%
2025-06-20 0 55.16 54.96 55.16 55.10 55.16 18,400 1,014,320 55.126 54.61 54.42 54.61 54.55 54.61 18,584 54.581 0.04%
2025-06-19 0 55.14 54.96 55.16 55.16 55.16 1,150 63,434 55.160 54.59 54.42 54.61 54.61 54.61 1,161 54.614 0.00%
2025-06-18 0 55.14 55.00 55.18 55.14 55.16 6,600 364,044 55.158 54.59 54.46 54.63 54.59 54.61 6,666 54.612 0.04%
2025-06-17 0 55.12 54.48 - - - 0 0 - 54.57 53.94 - - - 0 - 0.00%
2025-06-16 0 55.12 55.00 55.20 54.90 55.20 8,900 490,435 55.105 54.57 54.46 54.65 54.36 54.65 8,989 54.560 0.36%
2025-06-13 0 54.92 54.92 55.10 54.90 54.96 1,800 98,844 54.913 54.38 54.38 54.55 54.36 54.42 1,818 54.370 -0.07%
2025-06-12 0 54.96 54.96 55.02 54.96 54.98 1,350 74,216 54.975 54.42 54.42 54.48 54.42 54.44 1,363 54.431 -0.11%
2025-06-11 0 55.02 54.96 55.10 55.00 55.04 6,800 374,084 55.012 54.48 54.42 54.55 54.46 54.50 6,868 54.468 0.00%
2025-06-10 0 55.02 54.90 55.04 54.98 55.04 21,051 1,158,172 55.017 54.48 54.36 54.50 54.44 54.50 21,261 54.473 0.33%
2025-06-09 0 54.84 54.84 - 54.38 55.08 99,143 5,437,940 54.850 54.30 54.30 - 53.84 54.53 100,134 54.307 -0.44%
2025-06-06 0 55.08 54.94 55.08 54.94 55.12 48,600 2,675,014 55.041 54.53 54.40 54.53 54.40 54.57 49,086 54.497 0.33%
2025-06-05 0 54.90 54.90 55.00 54.90 55.00 6,800 373,704 54.957 54.36 54.36 54.46 54.36 54.46 6,868 54.413 0.00%
2025-06-04 0 54.90 54.90 55.02 54.80 54.96 5,097 279,463 54.829 54.36 54.36 54.48 54.26 54.42 5,148 54.286 -0.18%
2025-06-03 0 55.00 55.00 55.40 54.92 55.00 12,200 670,552 54.963 54.46 54.46 54.85 54.38 54.46 12,322 54.419 0.55%
2025-06-02 0 54.70 51.88 54.90 54.70 54.90 11,793 645,684 54.752 54.16 51.37 54.36 54.16 54.36 11,911 54.210 -1.33%
2025-05-30 0 55.44 55.44 55.50 55.44 55.46 8,300 460,218 55.448 54.89 54.89 54.95 54.89 54.91 8,383 54.899 0.04%
2025-05-29 0 55.42 55.28 55.42 55.42 55.42 4,900 271,558 55.420 54.87 54.73 54.87 54.87 54.87 4,949 54.872 0.11%
2025-05-28 0 55.36 55.28 - 55.36 55.46 13,100 725,956 55.417 54.81 54.73 - 54.81 54.91 13,231 54.868 -0.07%
2025-05-27 0 55.40 55.30 - 55.40 55.40 9,400 520,760 55.400 54.85 54.75 - 54.85 54.85 9,494 54.852 0.00%
2025-05-26 0 55.40 55.22 - 52.86 55.40 13,200 719,691 54.522 54.85 54.67 - 52.34 54.85 13,332 53.983 0.07%
2025-05-23 0 55.36 55.18 55.36 55.36 55.36 2,400 132,864 55.360 54.81 54.63 54.81 54.81 54.81 2,424 54.812 0.00%
2025-05-22 0 55.36 50.88 55.36 55.30 55.36 3,950 218,657 55.356 54.81 50.38 54.81 54.75 54.81 3,989 54.808 0.00%
2025-05-21 0 55.36 50.88 - 55.26 55.36 6,350 351,336 55.329 54.81 50.38 - 54.71 54.81 6,413 54.781 0.18%
2025-05-20 0 55.26 55.22 55.26 - - 38 2,077 54.658 54.71 54.67 54.71 - - 38 54.117 0.00%
2025-05-19 0 55.26 55.08 - 55.26 55.26 1,800 99,468 55.260 54.71 54.53 - 54.71 54.71 1,818 54.713 0.51%
2025-05-16 0 54.98 54.98 55.16 - - 0 0 - 54.44 54.44 54.61 - - 0 - 0.18%
2025-05-15 0 54.88 54.88 - 54.88 54.88 121 6,629 54.785 54.34 54.34 - 54.34 54.34 122 54.243 -0.04%
2025-05-14 0 54.90 54.70 - 54.86 54.96 1,468 80,583 54.893 54.36 54.16 - 54.32 54.42 1,483 54.350 -0.11%
2025-05-13 0 54.96 54.88 55.06 54.96 54.96 5,000 274,800 54.960 54.42 54.34 54.52 54.42 54.42 5,050 54.416 0.00%
2025-05-12 0 54.96 54.70 - 54.76 54.96 1,000 54,780 54.780 54.42 54.16 - 54.22 54.42 1,010 54.238 0.51%
2025-05-09 0 54.68 54.68 54.86 54.68 54.70 1,200 65,639 54.699 54.14 54.14 54.32 54.14 54.16 1,212 54.158 0.22%
2025-05-08 0 54.56 54.56 54.76 - - 46 2,488 54.087 54.02 54.02 54.22 - - 46 53.552 0.00%
2025-05-07 0 54.56 50.88 54.56 54.56 54.56 400 21,824 54.560 54.02 50.38 54.02 54.02 54.02 404 54.020 -0.07%
2025-05-06 0 54.60 54.50 54.70 54.60 54.60 1,500 81,900 54.600 54.06 53.96 54.16 54.06 54.06 1,515 54.060 -0.07%
2025-05-02 0 54.64 54.58 - - - 0 0 - 54.10 54.04 - - - 0 - 0.00%
2025-04-30 0 54.64 54.58 - 54.56 54.64 3,350 182,958 54.614 54.10 54.04 - 54.02 54.10 3,383 54.074 0.00%
2025-04-29 0 54.64 54.58 54.64 - - 0 0 - 54.10 54.04 54.10 - - 0 - -0.04%
2025-04-28 0 54.66 54.58 - 54.62 54.66 3,838 209,703 54.639 54.12 54.04 - 54.08 54.12 3,876 54.098 0.26%
2025-04-25 0 54.52 54.52 - - - 0 0 - 53.98 53.98 - - - 0 - 0.04%
2025-04-24 0 54.50 50.88 54.56 54.50 54.64 9,401 513,018 54.571 53.96 50.38 54.02 53.96 54.10 9,495 54.031 -0.11%
2025-04-23 0 54.56 54.56 54.66 - - 0 0 - 54.02 54.02 54.12 - - 0 - 0.00%
2025-04-22 0 54.56 54.54 - 54.56 54.60 1,600 87,344 54.590 54.02 54.00 - 54.02 54.06 1,616 54.050 0.04%
2025-04-17 0 54.54 50.88 - 54.54 54.54 28,500 1,554,390 54.540 54.00 50.38 - 54.00 54.00 28,785 54.000 0.04%
2025-04-16 0 54.52 50.88 - 54.52 54.52 5,032 274,327 54.517 53.98 50.38 - 53.98 53.98 5,082 53.977 0.04%
2025-04-15 0 54.50 50.88 - 54.50 54.50 200 10,900 54.500 53.96 50.38 - 53.96 53.96 202 53.961 0.00%
2025-04-14 0 54.50 50.88 - 54.50 54.50 1,800 98,100 54.500 53.96 50.38 - 53.96 53.96 1,818 53.961 0.15%
2025-04-11 0 54.42 54.42 54.60 - - 0 0 - 53.88 53.88 54.06 - - 0 - 0.04%
2025-04-10 0 54.40 53.88 - 54.40 54.40 1,000 54,400 54.400 53.86 53.35 - 53.86 53.86 1,010 53.862 -0.37%
2025-04-09 0 54.60 - - 54.64 54.66 2,200 120,218 54.645 54.06 - - 54.10 54.12 2,222 54.104 0.04%
2025-04-08 0 54.58 54.50 54.66 - - 0 0 - 54.04 53.96 54.12 - - 0 - 0.00%
2025-04-07 0 54.58 54.46 54.66 54.46 54.60 6,750 368,389 54.576 54.04 53.92 54.12 53.92 54.06 6,817 54.036 -0.04%
2025-04-03 0 54.60 54.60 54.70 54.60 54.64 1,950 106,518 54.625 54.06 54.06 54.16 54.06 54.10 1,969 54.084 0.07%
2025-04-02 0 54.56 54.50 - 54.56 54.56 67 3,646 54.418 54.02 53.96 - 54.02 54.02 68 53.879 0.11%
2025-04-01 0 54.50 - 54.62 54.48 54.54 7,161 390,455 54.525 53.96 - 54.08 53.94 54.00 7,233 53.986 -0.04%
2025-03-31 0 54.52 - - - - 0 0 - 53.98 - - - - 0 - 0.00%
2025-03-28 0 54.52 - - 54.52 54.52 100 5,452 54.520 53.98 - - 53.98 53.98 101 53.980 0.15%
2025-03-27 0 54.44 - 54.50 54.44 54.44 1,300 70,772 54.440 53.90 - 53.96 53.90 53.90 1,313 53.901 -0.11%
2025-03-26 0 54.50 54.34 54.50 54.50 54.50 5,550 302,475 54.500 53.96 53.80 53.96 53.96 53.96 5,605 53.961 -0.07%
2025-03-25 0 54.54 - - 54.54 54.54 1,300 70,902 54.540 54.00 - - 54.00 54.00 1,313 54.000 0.11%
2025-03-24 0 54.48 - - - - 0 0 - 53.94 - - - - 0 - -0.15%
2025-03-21 0 54.56 - - 54.56 54.56 1,900 103,664 54.560 54.02 - - 54.02 54.02 1,919 54.020 0.29%
2025-03-20 0 54.40 54.40 - - - 0 0 - 53.86 53.86 - - - 0 - 0.00%
2025-03-19 0 54.40 54.40 54.50 - - 0 0 - 53.86 53.86 53.96 - - 0 - 0.00%
2025-03-18 0 54.40 - - 54.40 54.40 100 5,440 54.400 53.86 - - 53.86 53.86 101 53.862 -0.07%
2025-03-17 0 54.44 54.44 - 54.40 54.40 286 15,538 54.329 53.90 53.90 - 53.86 53.86 289 53.791 -0.07%
2025-03-14 0 54.48 - - 54.40 54.48 3,100 168,704 54.421 53.94 - - 53.86 53.94 3,131 53.882 0.22%
2025-03-13 0 54.36 54.36 - 54.36 54.36 174 9,445 54.282 53.82 53.82 - 53.82 53.82 176 53.744 -0.11%
2025-03-12 0 54.42 - - - - 0 0 - 53.88 - - - - 0 - 0.00%
2025-03-11 0 54.42 - - - - 0 0 - 53.88 - - - - 0 - 0.00%
2025-03-10 0 54.42 - - 54.36 54.42 3,389 184,340 54.394 53.88 - - 53.82 53.88 3,423 53.855 0.11%
2025-03-07 0 54.36 - - 54.36 54.46 6,552 356,724 54.445 53.82 - - 53.82 53.92 6,617 53.906 -0.07%
2025-03-06 0 54.40 - 54.40 54.40 54.40 1,150 62,560 54.400 53.86 - 53.86 53.86 53.86 1,161 53.862 0.04%
2025-03-05 0 54.38 54.34 - 54.38 54.40 7,000 380,799 54.400 53.84 53.80 - 53.84 53.86 7,070 53.862 0.07%
2025-03-04 0 54.34 - - 54.34 54.42 5,600 304,744 54.419 53.80 - - 53.80 53.88 5,656 53.880 -0.29%
2025-03-03 0 54.50 54.40 - 54.50 55.00 7,000 382,500 54.643 53.96 53.86 - 53.96 54.46 7,070 54.102 -0.84%
2025-02-28 0 54.96 - - 54.94 55.00 16,300 895,849 54.960 54.42 - - 54.40 54.46 16,463 54.416 0.04%
2025-02-27 0 54.94 54.88 - 54.88 54.94 4,011 220,351 54.937 54.40 54.34 - 54.34 54.40 4,051 54.393 0.11%
2025-02-26 0 54.88 54.84 - 54.88 54.88 2,400 131,712 54.880 54.34 54.30 - 54.34 54.34 2,424 54.337 -0.04%
2025-02-25 0 54.90 54.86 - 54.90 54.90 5,500 301,950 54.900 54.36 54.32 - 54.36 54.36 5,555 54.357 0.07%
2025-02-24 0 54.86 54.82 - - - 0 0 - 54.32 54.28 - - - 0 - 0.00%
2025-02-21 0 54.86 - - 54.86 54.90 6,550 359,375 54.866 54.32 - - 54.32 54.36 6,615 54.323 -0.07%
2025-02-20 0 54.90 - - 54.90 54.90 5,500 301,950 54.900 54.36 - - 54.36 54.36 5,555 54.357 0.04%
2025-02-19 0 54.88 - - 54.88 54.90 6,632 364,052 54.893 54.34 - - 54.34 54.36 6,698 54.350 -0.04%
2025-02-18 0 54.90 54.88 - 54.90 54.90 200 10,980 54.900 54.36 54.34 - 54.36 54.36 202 54.357 0.00%
2025-02-17 0 54.90 54.88 - 54.90 54.90 124 6,794 54.790 54.36 54.34 - 54.36 54.36 125 54.248 -0.07%
2025-02-14 0 54.94 54.88 - - - 0 0 - 54.40 54.34 - - - 0 - 0.00%
2025-02-13 0 54.94 54.88 - 54.94 54.94 5,500 302,170 54.940 54.40 54.34 - 54.40 54.40 5,555 54.396 -0.04%
2025-02-12 0 54.96 54.96 - 54.96 54.96 50 2,748 54.960 54.42 54.42 - 54.42 54.42 50 54.416 -0.07%
2025-02-11 0 55.00 55.00 - 55.00 55.00 25,500 1,402,500 55.000 54.46 54.46 - 54.46 54.46 25,755 54.456 0.07%
2025-02-10 0 54.96 - - - - 0 0 - 54.42 - - - - 0 - 0.00%
2025-02-07 0 54.96 - - 54.96 54.96 100 5,496 54.960 54.42 - - 54.42 54.42 101 54.416 0.00%
2025-02-06 0 54.96 - - - - 0 0 - 54.42 - - - - 0 - 0.00%
2025-02-05 0 54.96 - - 54.96 54.96 1,421 78,084 54.950 54.42 - - 54.42 54.42 1,435 54.406 0.00%
2025-02-04 0 54.96 - - 54.96 54.96 1,000 54,960 54.960 54.42 - - 54.42 54.42 1,010 54.416 0.11%
2025-02-03 0 54.90 - - - - 0 0 - 54.36 - - - - 0 - 0.07%
2025-01-28 0 54.86 - - 54.86 54.86 5,500 301,730 54.860 54.32 - - 54.32 54.32 5,555 54.317 -0.04%
2025-01-27 0 54.88 54.88 - - - 0 0 - 54.34 54.34 - - - 0 - 0.15%
2025-01-24 0 54.80 - - 54.80 54.86 5,224 286,562 54.855 54.26 - - 54.26 54.32 5,276 54.312 0.00%
2025-01-23 0 54.80 - - - - 0 0 - 54.26 - - - - 0 - 0.00%
2025-01-22 0 54.80 - - - - 0 0 - 54.26 - - - - 0 - 0.07%
2025-01-21 0 54.76 - - 54.76 54.76 163 8,918 54.712 54.22 - - 54.22 54.22 165 54.170 -0.07%
2025-01-20 0 54.80 - - - - 0 0 - 54.26 - - - - 0 - 0.00%
2025-01-17 0 54.80 - - 54.80 54.80 3,700 202,760 54.800 54.26 - - 54.26 54.26 3,737 54.258 -0.07%
2025-01-16 0 54.84 - - 54.84 54.84 1,000 54,840 54.840 54.30 - - 54.30 54.30 1,010 54.297 -0.04%
2025-01-15 0 54.86 - - 54.86 54.86 1,157 63,473 54.860 54.32 - - 54.32 54.32 1,169 54.317 0.11%
2025-01-14 0 54.80 54.70 - 54.80 54.80 500 27,400 54.800 54.26 54.16 - 54.26 54.26 505 54.258 0.07%
2025-01-13 0 54.76 - - - - 0 0 - 54.22 - - - - 0 - 0.11%
2025-01-10 0 54.70 - - - - 0 0 - 54.16 - - - - 0 - 0.07%
2025-01-09 0 54.66 - - - - 0 0 - 54.12 - - - - 0 - 0.00%
2025-01-08 0 54.66 - - 54.66 54.66 8,100 442,746 54.660 54.12 - - 54.12 54.12 8,181 54.119 0.00%
2025-01-07 0 54.66 - - 54.66 54.76 2,700 147,682 54.697 54.12 - - 54.12 54.22 2,727 54.156 -0.18%
2025-01-06 0 54.76 - - 54.76 54.76 100 5,476 54.760 54.22 - - 54.22 54.22 101 54.218 0.11%
2025-01-03 0 54.70 54.70 54.80 54.68 54.68 1,800 98,424 54.680 54.16 54.16 54.26 54.14 54.14 1,818 54.139 0.15%
2025-01-02 0 54.62 - - 54.62 54.62 900 49,158 54.620 54.08 - - 54.08 54.08 909 54.079 0.04%
2024-12-31 0 54.60 - - - - 0 0 - 54.06 - - - - 0 - 0.00%
2024-12-30 0 54.60 54.60 - - - 0 0 - 54.06 54.06 - - - 0 - 0.00%
2024-12-27 0 54.60 - - 54.66 54.66 1,300 71,058 54.660 54.06 - - 54.12 54.12 1,313 54.119 0.00%
2024-12-24 0 54.60 54.54 54.72 54.60 54.60 1,000 54,600 54.600 54.06 54.00 54.18 54.06 54.06 1,010 54.060 0.07%
2024-12-23 0 54.56 - - - - 0 0 - 54.02 - - - - 0 - 0.00%
2024-12-20 0 54.56 - - - - 0 0 - 54.02 - - - - 0 - 0.00%
2024-12-19 0 54.56 - - 54.56 54.58 1,300 70,935 54.565 54.02 - - 54.02 54.04 1,313 54.025 0.00%
2024-12-18 0 54.56 - - 54.56 54.56 500 27,280 54.560 54.02 - - 54.02 54.02 505 54.020 0.11%
2024-12-17 0 54.50 54.50 - - - 0 0 - 53.96 53.96 - - - 0 - 0.00%
2024-12-16 0 54.50 54.50 54.70 - - 0 0 - 53.96 53.96 54.16 - - 0 - 0.15%
2024-12-13 0 54.42 - - - - 0 0 - 53.88 - - - - 0 -

Webb-site Database - Powered By Linux Group

Back to top