Noah Holdings Limited (KY): A HKD

Exchange Code Listed Last trade Delisted
HK Sec 06686  2022-07-13    2022-12-23
HK Main 06686  2022-12-23    
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
2026-01-13 0 17.29 17.12 - - - 0 0 - 17.29 17.12 - - - 0 - 0.00%
2026-01-12 0 17.29 17.29 - 17.29 17.36 7,400 128,140 17.316 17.29 17.29 - 17.29 17.36 7,400 17.316 -0.40%
2026-01-09 0 17.36 17.36 - 17.34 17.34 100 1,734 17.340 17.36 17.36 - 17.34 17.34 100 17.340 0.35%
2026-01-08 0 17.30 16.28 - - - 0 0 - 17.30 16.28 - - - 0 - 0.00%
2026-01-07 0 17.30 16.29 - - - 0 0 - 17.30 16.29 - - - 0 - 0.00%
2026-01-06 0 17.30 16.30 - 17.30 17.30 100 1,730 17.300 17.30 16.30 - 17.30 17.30 100 17.300 0.00%
2026-01-05 0 17.30 15.00 - - - 0 0 - 17.30 15.00 - - - 0 - 0.00%
2026-01-02 0 17.30 16.50 - 17.20 17.30 800 13,800 17.250 17.30 16.50 - 17.20 17.30 800 17.250 0.58%
2025-12-31 0 17.20 17.12 17.20 17.12 17.20 1,300 22,272 17.132 17.20 17.12 17.20 17.12 17.20 1,300 17.132 0.58%
2025-12-30 0 17.10 16.15 17.32 16.00 17.32 3,700 63,032 17.036 17.10 16.15 17.32 16.00 17.32 3,700 17.036 -1.16%
2025-12-29 0 17.30 17.10 17.30 16.38 17.32 2,100 35,588 16.947 17.30 17.10 17.30 16.38 17.32 2,100 16.947 5.75%
2025-12-24 0 16.36 16.36 - - - 0 0 - 16.36 16.36 - - - 0 - 0.99%
2025-12-23 0 16.20 16.20 16.80 16.20 17.17 21,700 362,154 16.689 16.20 16.20 16.80 16.20 17.17 21,700 16.689 -5.70%
2025-12-22 0 17.18 17.00 17.21 17.18 17.60 4,700 81,154 17.267 17.18 17.00 17.21 17.18 17.60 4,700 17.267 -2.39%
2025-12-19 0 17.60 17.30 - 17.60 17.60 500 8,800 17.600 17.60 17.30 - 17.60 17.60 500 17.600 0.00%
2025-12-18 0 17.60 17.60 17.64 17.36 17.66 2,400 42,072 17.530 17.60 17.60 17.64 17.36 17.66 2,400 17.530 -0.34%
2025-12-17 0 17.66 17.45 17.66 17.45 17.80 4,800 85,061 17.721 17.66 17.45 17.66 17.45 17.80 4,800 17.721 -0.90%
2025-12-16 0 17.82 17.56 17.82 17.40 18.00 6,200 110,449 17.814 17.82 17.56 17.82 17.40 18.00 6,200 17.814 3.60%
2025-12-15 0 17.20 17.20 - 17.20 18.00 8,800 154,263 17.530 17.20 17.20 - 17.20 18.00 8,800 17.530 -6.01%
2025-12-12 0 18.30 17.74 18.00 18.30 18.31 4,400 80,526 18.301 18.30 17.74 18.00 18.30 18.31 4,400 18.301 -0.44%
2025-12-11 0 18.38 18.38 - - - 0 0 - 18.38 18.38 - - - 0 - 0.44%
2025-12-10 0 18.30 18.11 18.30 18.00 18.30 13,300 242,190 18.210 18.30 18.11 18.30 18.00 18.30 13,300 18.210 -0.16%
2025-12-09 0 18.33 18.15 18.38 18.01 18.40 5,000 90,999 18.200 18.33 18.15 18.38 18.01 18.40 5,000 18.200 -3.58%
2025-12-08 0 19.01 19.01 - 17.18 19.00 25,100 446,509 17.789 19.01 19.01 - 17.18 19.00 25,100 17.789 10.52%
2025-12-05 0 17.20 17.12 - 17.20 17.20 3,000 51,600 17.200 17.20 17.12 - 17.20 17.20 3,000 17.200 -1.15%
2025-12-04 0 17.40 - - 17.40 17.40 1,900 33,060 17.400 17.40 - - 17.40 17.40 1,900 17.400 -3.28%
2025-12-03 0 17.99 - - - - 0 0 - 17.99 - - - - 0 - 0.00%
2025-12-02 0 17.99 - - - - 0 0 - 17.99 - - - - 0 - 0.00%
2025-12-01 0 17.99 15.63 - - - 0 0 - 17.99 15.63 - - - 0 - 0.00%
2025-11-28 0 17.99 16.01 - - - 0 0 - 17.99 16.01 - - - 0 - 0.00%
2025-11-27 0 17.99 14.05 - - - 0 0 - 17.99 14.05 - - - 0 - 0.00%
2025-11-26 0 17.99 15.43 - - - 0 0 - 17.99 15.43 - - - 0 - 0.00%
2025-11-25 0 17.99 15.86 - - - 0 0 - 17.99 15.86 - - - 0 - 0.00%
2025-11-24 0 17.99 - 17.99 - - 0 0 - 17.99 - 17.99 - - 0 - -0.55%
2025-11-21 0 18.09 17.41 18.09 18.37 18.37 3,000 55,110 18.370 18.09 17.41 18.09 18.37 18.37 3,000 18.370 -1.63%
2025-11-20 0 18.39 17.41 18.39 - - 0 0 - 18.39 17.41 18.39 - - 0 - -0.11%
2025-11-19 0 18.41 17.41 - 18.41 18.41 100 1,841 18.410 18.41 17.41 - 18.41 18.41 100 18.410 0.00%
2025-11-18 0 18.41 17.41 - - - 0 0 - 18.41 17.41 - - - 0 - 0.00%
2025-11-17 0 18.41 17.41 - - - 0 0 - 18.41 17.41 - - - 0 - 0.00%
2025-11-14 0 18.41 17.42 - - - 0 0 - 18.41 17.42 - - - 0 - 0.00%
2025-11-13 0 18.41 17.42 - 18.41 18.41 100 1,841 18.410 18.41 17.42 - 18.41 18.41 100 18.410 3.43%
2025-11-12 0 17.80 17.70 18.41 - - 0 0 - 17.80 17.70 18.41 - - 0 - 0.00%
2025-11-11 0 17.80 - 18.41 17.80 17.80 400 7,120 17.800 17.80 - 18.41 17.80 17.80 400 17.800 0.00%
2025-11-10 0 17.80 17.41 18.41 17.60 17.80 2,200 38,972 17.715 17.80 17.41 18.41 17.60 17.80 2,200 17.715 2.24%
2025-11-07 0 17.41 - - 17.41 17.41 100 1,741 17.410 17.41 - - 17.41 17.41 100 17.410 -0.11%
2025-11-06 0 17.43 - - - - 0 0 - 17.43 - - - - 0 - 0.00%
2025-11-05 0 17.43 17.43 - - - 0 0 - 17.43 17.43 - - - 0 - 0.11%
2025-11-04 0 17.41 - - - - 0 0 - 17.41 - - - - 0 - 0.00%
2025-11-03 0 17.41 - 16.80 - - 0 0 - 17.41 - 16.80 - - 0 - 0.00%
2025-10-31 0 17.41 17.41 - - - 0 0 - 17.41 17.41 - - - 0 - 0.06%
2025-10-30 0 17.40 17.40 - - - 0 0 - 17.40 17.40 - - - 0 - 0.06%
2025-10-28 0 17.39 17.39 - - - 0 0 - 17.39 17.39 - - - 0 - 0.23%
2025-10-27 0 17.35 17.35 - - - 0 0 - 17.35 17.35 - - - 0 - 0.06%
2025-10-24 0 17.34 17.34 - 17.00 17.00 100 1,700 17.000 17.34 17.34 - 17.00 17.00 100 17.000 -3.67%
2025-10-23 0 18.00 18.00 - 18.00 18.59 400 7,377 18.443 18.00 18.00 - 18.00 18.59 400 18.443 -3.23%
2025-10-22 0 18.60 - - - - 0 0 - 18.60 - - - - 0 - 0.00%
2025-10-21 0 18.60 - 18.60 18.60 18.60 200 3,720 18.600 18.60 - 18.60 18.60 18.60 200 18.600 -0.21%
2025-10-20 0 18.64 - - - - 0 0 - 18.64 - - - - 0 - 0.00%
2025-10-17 0 18.64 - - - - 0 0 - 18.64 - - - - 0 - 0.00%
2025-10-16 0 18.64 18.64 - - - 0 0 - 18.64 18.64 - - - 0 - 0.05%
2025-10-15 0 18.63 18.63 - 18.63 18.63 200 3,726 18.630 18.63 18.63 - 18.63 18.63 200 18.630 0.00%
2025-10-14 0 18.63 - - - - 0 0 - 18.63 - - - - 0 - 0.00%
2025-10-13 0 18.63 - - - - 0 0 - 18.63 - - - - 0 - 0.00%
2025-10-10 0 18.63 18.18 - - - 0 0 - 18.63 18.18 - - - 0 - 0.00%
2025-10-09 0 18.63 18.50 - - - 0 0 - 18.63 18.50 - - - 0 - 0.00%
2025-10-08 0 18.63 18.18 - - - 0 0 - 18.63 18.18 - - - 0 - 0.00%
2025-10-06 0 18.63 18.63 - - - 0 0 - 18.63 18.63 - - - 0 - 0.16%
2025-10-03 0 18.60 18.40 - - - 0 0 - 18.60 18.40 - - - 0 - 0.00%
2025-10-02 0 18.60 18.60 - 18.60 18.60 1,000 18,600 18.600 18.60 18.60 - 18.60 18.60 1,000 18.600 2.20%
2025-09-30 0 18.20 - - - - 0 0 - 18.20 - - - - 0 - 0.00%
2025-09-29 0 18.20 - - 18.19 18.20 1,700 30,938 18.199 18.20 - - 18.19 18.20 1,700 18.199 0.00%
2025-09-26 0 18.20 18.20 - 18.19 18.20 600 10,919 18.198 18.20 18.20 - 18.19 18.20 600 18.198 0.00%
2025-09-25 0 18.20 18.20 - - - 0 0 - 18.20 18.20 - - - 0 - 0.00%
2025-09-24 0 18.20 17.90 - 18.20 18.20 700 12,740 18.200 18.20 17.90 - 18.20 18.20 700 18.200 -2.31%
2025-09-23 0 18.63 18.00 - - - 0 0 - 18.63 18.00 - - - 0 - 0.00%
2025-09-22 0 18.63 18.40 - - - 0 0 - 18.63 18.40 - - - 0 - 0.00%
2025-09-19 0 18.63 18.63 - - - 0 0 - 18.63 18.63 - - - 0 - 0.00%
2025-09-18 0 18.63 18.63 18.70 18.63 18.65 3,900 72,723 18.647 18.63 18.63 18.70 18.63 18.65 3,900 18.647 0.00%
2025-09-17 0 18.63 18.63 - - - 0 0 - 18.63 18.63 - - - 0 - 0.16%
2025-09-16 0 18.60 - - 18.60 18.60 5,000 93,000 18.600 18.60 - - 18.60 18.60 5,000 18.600 0.00%
2025-09-15 0 18.60 - - 18.60 18.60 800 14,880 18.600 18.60 - - 18.60 18.60 800 18.600 -1.06%
2025-09-12 0 18.80 18.80 - 18.80 18.80 200 3,760 18.800 18.80 18.80 - 18.80 18.80 200 18.800 0.00%
2025-09-11 0 18.80 18.80 - 18.80 19.01 900 17,025 18.917 18.80 18.80 - 18.80 19.01 900 18.917 -1.10%
2025-09-10 0 19.01 17.81 - 19.01 19.01 500 9,505 19.010 19.01 17.81 - 19.01 19.01 500 19.010 0.00%
2025-09-09 0 19.01 18.60 - 19.01 19.01 2,500 47,525 19.010 19.01 18.60 - 19.01 19.01 2,500 19.010 0.00%
2025-09-08 0 19.01 19.01 - 19.01 19.01 100 1,901 19.010 19.01 19.01 - 19.01 19.01 100 19.010 0.00%
2025-09-05 0 19.01 19.01 - 19.01 19.01 1,900 36,119 19.010 19.01 19.01 - 19.01 19.01 1,900 19.010 -2.51%
2025-09-04 0 19.50 19.00 - 19.50 19.50 800 15,600 19.500 19.50 19.00 - 19.50 19.50 800 19.500 0.00%
2025-09-03 0 19.50 - - - - 0 0 - 19.50 - - - - 0 - 0.00%
2025-09-02 0 19.50 19.50 - - - 0 0 - 19.50 19.50 - - - 0 - 0.00%
2025-09-01 0 19.50 19.50 - 19.50 19.59 2,500 48,930 19.572 19.50 19.50 - 19.50 19.59 2,500 19.572 3.61%
2025-08-29 0 18.82 18.82 - 18.75 19.90 6,500 126,332 19.436 18.82 18.82 - 18.75 19.90 6,500 19.436 -5.43%
2025-08-28 0 19.90 18.55 19.90 19.23 19.91 5,600 110,752 19.777 19.90 18.55 19.90 19.23 19.91 5,600 19.777 8.74%
2025-08-27 0 18.30 18.30 - - - 0 0 - 18.30 18.30 - - - 0 - 0.83%
2025-08-26 0 18.15 18.15 - - - 0 0 - 18.15 18.15 - - - 0 - 0.00%
2025-08-25 0 18.15 18.15 - - - 0 0 - 18.15 18.15 - - - 0 - 0.00%
2025-08-22 0 18.15 18.15 - - - 0 0 - 18.15 18.15 - - - 0 - 0.00%
2025-08-21 0 18.15 18.15 - - - 0 0 - 18.15 18.15 - - - 0 - 0.17%
2025-08-20 0 18.12 18.12 - 18.12 18.12 200 3,624 18.120 18.12 18.12 - 18.12 18.12 200 18.120 0.11%
2025-08-19 0 18.10 18.10 - - - 0 0 - 18.10 18.10 - - - 0 - 0.06%
2025-08-18 0 18.09 18.09 - 18.03 18.04 200 3,607 18.035 18.09 18.09 - 18.03 18.04 200 18.035 -0.71%
2025-08-15 0 18.22 17.50 - 18.21 18.22 600 10,931 18.218 18.22 17.50 - 18.21 18.22 600 18.218 0.00%
2025-08-14 0 18.22 17.24 18.22 18.21 18.22 600 10,931 18.218 18.22 17.24 18.22 18.21 18.22 600 18.218 0.00%
2025-08-13 0 18.22 - - - - 0 0 - 18.22 - - - - 0 - 0.00%
2025-08-12 0 18.22 - - 18.22 19.72 2,100 40,732 19.396 18.22 - - 18.22 19.72 2,100 19.396 -2.98%
2025-08-11 0 18.78 18.78 - - - 0 0 - 18.78 18.78 - - - 0 - 0.11%
2025-08-08 0 18.76 18.76 - - - 0 0 - 18.76 18.76 - - - 0 - 0.11%
2025-08-07 0 18.74 18.74 - - - 0 0 - 18.74 18.74 - - - 0 - 0.11%
2025-08-06 0 18.72 18.72 - 18.72 18.72 100 1,872 18.720 18.72 18.72 - 18.72 18.72 100 18.720 0.11%
2025-08-05 0 18.70 18.70 - - - 0 0 - 18.70 18.70 - - - 0 - 0.00%
2025-08-04 0 18.70 18.70 - - - 0 0 - 18.70 18.70 - - - 0 - 0.00%
2025-08-01 0 18.70 18.70 - - - 0 0 - 18.70 18.70 - - - 0 - 0.00%
2025-07-31 0 18.70 18.70 - - - 0 0 - 18.70 18.70 - - - 0 - 0.00%
2025-07-30 0 18.70 18.70 - - - 0 0 - 18.70 18.70 - - - 0 - 0.00%
2025-07-29 0 18.70 18.70 - - - 0 0 - 18.70 18.70 - - - 0 - 0.00%
2025-07-28 0 18.70 - - 18.52 18.70 3,500 65,072 18.592 18.70 - - 18.52 18.70 3,500 18.592 0.97%
2025-07-25 0 18.52 18.50 19.98 18.52 18.52 1,000 18,520 18.520 18.52 18.50 19.98 18.52 18.52 1,000 18.520 0.11%
2025-07-24 0 18.50 18.50 - - - 0 0 - 18.50 18.50 - - - 0 - 0.65%
2025-07-23 0 18.38 17.64 - - - 0 0 - 18.38 17.64 - - - 0 - 0.00%
2025-07-22 0 18.38 18.10 - - - 0 0 - 18.38 18.10 - - - 0 - 0.00%
2025-07-21 0 18.38 18.38 - 18.38 18.38 700 12,866 18.380 18.38 18.38 - 18.38 18.38 700 18.380 2.11%
2025-07-18 0 18.00 18.00 - - - 0 0 - 18.00 18.00 - - - 0 - 0.00%
2025-07-17 0 18.00 18.00 - - - 0 0 - 18.00 18.00 - - - 0 - 0.00%
2025-07-16 0 18.00 - - 18.00 18.00 100 1,800 18.000 18.00 - - 18.00 18.00 100 18.000 -1.10%
2025-07-15 0 18.20 18.00 18.20 18.00 18.20 20,900 376,360 18.008 18.20 18.00 18.20 18.00 18.20 20,900 18.008 2.82%
2025-07-14 0 17.70 17.70 - - - 0 0 - 17.70 17.70 - - - 0 - 1.37%
2025-07-11 0 17.46 17.46 - 17.38 17.42 1,400 24,384 17.417 17.46 17.46 - 17.38 17.42 1,400 17.417 0.46%
2025-07-10 0 17.38 17.38 - - - 0 0 - 17.38 17.38 - - - 0 - 0.00%
2025-07-09 0 17.38 17.38 - - - 0 0 - 17.38 17.38 - - - 0 - 0.00%
2025-07-08 0 17.38 17.38 - - - 0 0 - 17.38 17.38 - - - 0 - 0.00%
2025-07-07 0 17.38 17.38 - - - 0 0 - 17.38 17.38 - - - 0 - 0.00%
2025-07-04 0 17.38 17.38 - - - 0 0 - 17.38 17.38 - - - 0 - 0.00%
2025-07-03 0 17.38 17.38 - - - 0 0 - 17.38 17.38 - - - 0 - 0.00%
2025-07-02 0 17.38 17.36 18.00 17.36 17.38 6,700 116,424 17.377 17.38 17.36 18.00 17.36 17.38 6,700 17.377 -0.00%
2025-06-30 0 19.20 - - - - 0 0 - 17.38 - - - - 0 - 0.00%
2025-06-27 0 19.20 19.20 - 19.18 19.20 7,400 142,054 19.196 17.38 17.38 - 17.36 17.38 8,175 17.377 0.00%
2025-06-26 0 19.20 18.74 20.10 18.00 20.15 11,200 203,215 18.144 17.38 16.96 18.19 16.29 18.24 12,373 16.424 8.60%
2025-06-25 0 17.68 15.90 - - - 0 0 - 16.00 14.39 - - - 0 - 0.00%
2025-06-24 0 17.68 15.90 - - - 0 0 - 16.00 14.39 - - - 0 - 0.00%
2025-06-23 0 17.68 15.90 - - - 0 0 - 16.00 14.39 - - - 0 - 0.00%
2025-06-20 0 17.68 15.90 - 17.68 17.68 200 3,536 17.680 16.00 14.39 - 16.00 16.00 221 16.004 0.00%
2025-06-19 0 17.68 15.90 - - - 0 0 - 16.00 14.39 - - - 0 - 0.00%
2025-06-18 0 17.68 15.90 - - - 0 0 - 16.00 14.39 - - - 0 - 0.00%
2025-06-17 0 17.68 15.90 - - - 0 0 - 16.00 14.39 - - - 0 - 0.00%
2025-06-16 0 17.68 15.80 - - - 0 0 - 16.00 14.30 - - - 0 - 0.00%
2025-06-13 0 17.68 16.50 - - - 0 0 - 16.00 14.94 - - - 0 - 0.00%
2025-06-12 0 17.68 17.68 - - - 0 0 - 16.00 16.00 - - - 0 - 0.00%
2025-06-11 0 17.68 17.66 - - - 0 0 - 16.00 15.99 - - - 0 - 0.00%
2025-06-10 0 17.68 16.50 - 17.68 17.68 100 1,768 17.680 16.00 14.94 - 16.00 16.00 110 16.004 0.00%
2025-06-09 0 17.68 17.00 - 17.50 17.68 300 5,268 17.560 16.00 15.39 - 15.84 16.00 331 15.895 1.03%
2025-06-06 0 17.50 16.00 - - - 0 0 - 15.84 14.48 - - - 0 - 0.00%
2025-06-05 0 17.50 16.30 18.00 16.80 17.50 1,000 17,236 17.236 15.84 14.75 16.29 15.21 15.84 1,105 15.602 9.10%
2025-06-04 0 16.04 16.00 16.92 - - 0 0 - 14.52 14.48 15.32 - - 0 - 0.00%
2025-06-03 0 16.04 15.30 17.00 - - 0 0 - 14.52 13.85 15.39 - - 0 - 0.00%
2025-06-02 0 16.04 15.90 17.00 - - 0 0 - 14.52 14.39 15.39 - - 0 - 0.00%
2025-05-30 0 16.04 16.04 - - - 0 0 - 14.52 14.52 - - - 0 - 2.82%
2025-05-29 0 15.60 15.60 - 15.60 15.60 400 6,240 15.600 14.12 14.12 - 14.12 14.12 442 14.121 0.00%
2025-05-28 0 15.60 15.60 - - - 0 0 - 14.12 14.12 - - - 0 - 1.04%
2025-05-27 0 15.44 15.44 - 15.28 15.30 2,500 38,202 15.281 13.98 13.98 - 13.83 13.85 2,762 13.832 1.18%
2025-05-26 0 15.26 15.20 15.30 15.20 15.26 2,300 34,984 15.210 13.81 13.76 13.85 13.76 13.81 2,541 13.769 0.66%
2025-05-23 0 15.16 15.16 - - - 0 0 - 13.72 13.72 - - - 0 - 0.13%
2025-05-22 0 15.14 15.14 - 15.14 15.14 400 6,056 15.140 13.70 13.70 - 13.70 13.70 442 13.705 0.00%
2025-05-21 0 15.14 15.14 15.60 - - 0 0 - 13.70 13.70 14.12 - - 0 - 0.00%
2025-05-20 0 15.14 15.14 - - - 200 3,028 15.140 13.70 13.70 - - - 221 13.705 0.00%
2025-05-19 0 15.14 15.14 - - - 0 0 - 13.70 13.70 - - - 0 - 0.13%
2025-05-16 0 15.12 15.12 - - - 0 0 - 13.69 13.69 - - - 0 - 0.00%
2025-05-15 0 15.12 15.12 - - - 0 0 - 13.69 13.69 - - - 0 - 0.00%
2025-05-14 0 15.12 15.12 - 15.12 15.12 300 4,536 15.120 13.69 13.69 - 13.69 13.69 331 13.687 1.07%
2025-05-13 0 14.96 14.96 15.08 - - 0 0 - 13.54 13.54 13.65 - - 0 - 0.00%
2025-05-12 0 14.96 14.96 - - - 0 0 - 13.54 13.54 - - - 0 - 0.27%
2025-05-09 0 14.92 14.92 - - - 0 0 - 13.51 13.51 - - - 0 - 0.00%
2025-05-08 0 14.92 14.92 - - - 0 0 - 13.51 13.51 - - - 0 - 0.13%
2025-05-07 0 14.90 14.00 - - - 0 0 - 13.49 12.67 - - - 0 - 0.00%
2025-05-06 0 14.90 14.00 - - - 0 0 - 13.49 12.67 - - - 0 - 0.00%
2025-05-02 0 14.90 14.90 - - - 0 0 - 13.49 13.49 - - - 0 - 1.22%
2025-04-30 0 14.72 14.40 14.72 - - 0 0 - 13.32 13.03 13.32 - - 0 - 0.00%
2025-04-29 0 14.72 14.00 - - - 0 0 - 13.32 12.67 - - - 0 - 0.00%
2025-04-28 0 14.72 14.72 - - - 0 0 - 13.32 13.32 - - - 0 - 0.00%
2025-04-25 0 14.72 14.72 14.80 14.72 14.72 1,700 25,024 14.720 13.32 13.32 13.40 13.32 13.32 1,878 13.325 5.14%
2025-04-24 0 14.00 - 14.70 - - 0 0 - 12.67 - 13.31 - - 0 - 0.00%
2025-04-23 0 14.00 - 14.70 - - 0 0 - 12.67 - 13.31 - - 0 - 0.00%
2025-04-22 0 14.00 - 14.70 - - 0 0 - 12.67 - 13.31 - - 0 - 0.00%
2025-04-17 0 14.00 - 14.00 14.00 14.00 500 7,000 14.000 12.67 - 12.67 12.67 12.67 552 12.673 0.00%
2025-04-16 0 14.00 13.70 14.70 14.00 14.00 10,000 140,000 14.000 12.67 12.40 13.31 12.67 12.67 11,047 12.673 -3.45%
2025-04-15 0 14.50 - 14.70 - - 0 0 - 13.13 - 13.31 - - 0 - 0.00%
2025-04-14 0 14.50 - 14.70 14.20 14.50 10,100 146,346 14.490 13.13 - 13.31 12.85 13.13 11,158 13.116 2.11%
2025-04-11 0 14.20 14.20 14.30 14.20 14.20 100 1,420 14.200 12.85 12.85 12.94 12.85 12.85 110 12.854 1.43%
2025-04-10 0 14.00 - 14.00 14.10 14.10 200 2,820 14.100 12.67 - 12.67 12.76 12.76 221 12.763 -0.71%
2025-04-09 0 14.10 - 14.70 - - 0 0 - 12.76 - 13.31 - - 0 - 0.00%
2025-04-08 0 14.10 - 14.70 - - 0 0 - 12.76 - 13.31 - - 0 - 0.00%
2025-04-07 0 14.10 - 14.10 14.10 14.14 2,900 40,982 14.132 12.76 - 12.76 12.76 12.80 3,204 12.792 -1.12%
2025-04-03 0 14.26 14.26 - 14.00 14.00 1,300 18,200 14.000 12.91 12.91 - 12.67 12.67 1,436 12.673 -10.99%
2025-04-02 0 16.02 16.00 - 13.00 19.70 5,600 100,668 17.976 14.50 14.48 - 11.77 17.83 6,186 16.272 -11.98%
2025-04-01 0 18.20 - 18.40 - - 0 0 - 16.47 - 16.66 - - 0 - 0.00%
2025-03-31 0 18.20 - 18.20 - - 0 0 - 16.47 - 16.47 - - 0 - 0.00%
2025-03-28 0 18.20 16.90 18.20 - - 0 0 - 16.47 15.30 16.47 - - 0 - -1.09%
2025-03-27 0 18.40 17.92 18.40 18.40 18.40 1,200 22,080 18.400 16.66 16.22 16.66 16.66 16.66 1,326 16.656 0.00%
2025-03-26 0 18.40 - 18.40 18.40 18.40 1,000 18,400 18.400 16.66 - 16.66 16.66 16.66 1,105 16.656 -2.65%
2025-03-25 0 18.90 - - - - 0 0 - 17.11 - - - - 0 - 0.00%
2025-03-24 0 18.90 - - - - 0 0 - 17.11 - - - - 0 - 0.00%
2025-03-21 0 18.90 - 18.90 - - 0 0 - 17.11 - 17.11 - - 0 - 0.00%
2025-03-20 0 18.90 - - 18.90 18.90 600 11,340 18.900 17.11 - - 17.11 17.11 663 17.108 -0.42%
2025-03-19 0 18.98 18.80 18.98 - - 0 0 - 17.18 17.02 17.18 - - 0 - -0.11%
2025-03-18 0 19.00 19.00 19.10 19.00 19.00 4,000 76,000 19.000 17.20 17.20 17.29 17.20 17.20 4,419 17.199 0.00%
2025-03-17 0 19.00 19.00 - 19.00 19.00 2,000 38,000 19.000 17.20 17.20 - 17.20 17.20 2,209 17.199 0.00%
2025-03-14 0 19.00 - 19.20 19.00 19.00 3,000 57,000 19.000 17.20 - 17.38 17.20 17.20 3,314 17.199 0.00%
2025-03-13 0 19.00 - 19.40 - - 0 0 - 17.20 - 17.56 - - 0 - 0.00%
2025-03-12 0 19.00 - 19.06 - - 0 0 - 17.20 - 17.25 - - 0 - 0.00%
2025-03-11 0 19.00 - 19.30 - - 0 0 - 17.20 - 17.47 - - 0 - 0.00%
2025-03-10 0 19.00 - 19.10 19.00 19.00 600 11,400 19.000 17.20 - 17.29 17.20 17.20 663 17.199 -3.46%
2025-03-07 0 19.68 - 19.68 - - 0 0 - 17.81 - 17.81 - - 0 - 0.00%
2025-03-06 0 19.68 18.80 19.68 18.80 19.78 2,700 52,616 19.487 17.81 17.02 17.81 17.02 17.91 2,983 17.640 6.15%
2025-03-05 0 18.54 - - - - 0 0 - 16.78 - - - - 0 - 0.00%
2025-03-04 0 18.54 17.92 - 18.54 18.54 300 5,562 18.540 16.78 16.22 - 16.78 16.78 331 16.783 3.46%
2025-03-03 0 17.92 17.92 - - - 0 0 - 16.22 16.22 - - - 0 - 0.00%
2025-02-28 0 17.92 17.92 - - - 0 0 - 16.22 16.22 - - - 0 - 1.70%
2025-02-27 0 17.62 17.62 - - - 0 0 - 15.95 15.95 - - - 0 - 1.03%
2025-02-26 0 17.44 17.62 - - - 0 0 - 15.79 15.95 - - - 0 - 0.00%
2025-02-25 0 17.44 17.38 - - - 0 0 - 15.79 15.73 - - - 0 - 0.00%
2025-02-24 0 17.44 17.38 - - - 0 0 - 15.79 15.73 - - - 0 - 0.00%
2025-02-21 0 17.44 17.44 - - - 0 0 - 15.79 15.79 - - - 0 - 0.00%
2025-02-20 0 17.44 17.32 - - - 0 0 - 15.79 15.68 - - - 0 - 0.00%
2025-02-19 0 17.44 17.44 17.84 - - 0 0 - 15.79 15.79 16.15 - - 0 - 0.58%
2025-02-18 0 17.34 17.34 - 17.30 17.32 1,800 31,156 17.309 15.70 15.70 - 15.66 15.68 1,988 15.668 0.70%
2025-02-17 0 17.22 17.22 - - - 0 0 - 15.59 15.59 - - - 0 - 0.00%
2025-02-14 0 17.22 - - - - 0 0 - 15.59 - - - - 0 - 0.00%
2025-02-13 0 17.22 17.20 - 17.18 17.20 1,100 18,916 17.196 15.59 15.57 - 15.55 15.57 1,215 15.566 2.26%
2025-02-12 0 16.84 16.84 17.04 16.84 17.24 300 5,112 17.040 15.24 15.24 15.42 15.24 15.61 331 15.425 -3.77%
2025-02-11 0 17.50 17.14 17.50 - - 0 0 - 15.84 15.52 15.84 - - 0 - -1.69%
2025-02-10 0 17.80 - 17.80 - - 0 0 - 16.11 - 16.11 - - 0 - -0.56%
2025-02-07 0 17.90 17.90 17.98 17.90 17.90 3,900 69,810 17.900 16.20 16.20 16.28 16.20 16.20 4,308 16.203 0.00%
2025-02-06 0 17.90 - 17.90 - - 0 0 - 16.20 - 16.20 - - 0 - 0.00%
2025-02-05 0 17.90 - 17.90 - - 0 0 - 16.20 - 16.20 - - 0 - -0.56%
2025-02-04 0 18.00 - 18.00 18.00 18.30 700 12,728 18.183 16.29 - 16.29 16.29 16.57 773 16.459 -1.64%
2025-02-03 0 18.30 - 18.30 18.30 18.40 300 5,510 18.367 16.57 - 16.57 16.57 16.66 331 16.626 -1.61%
2025-01-28 0 18.60 18.06 18.60 18.70 18.70 100 1,870 18.700 16.84 16.35 16.84 16.93 16.93 110 16.927 -2.11%
2025-01-27 0 19.00 19.00 - - - 0 0 - 17.20 17.20 - - - 0 - 0.00%
2025-01-24 0 19.00 - 19.00 - - 0 0 - 17.20 - 17.20 - - 0 - -0.52%
2025-01-23 0 19.10 - 18.60 - - 0 0 - 17.29 - 16.84 - - 0 - -1.04%
2025-01-22 0 19.30 - 19.70 - - 0 0 - 17.47 - 17.83 - - 0 - 0.00%
2025-01-21 0 19.30 - - - - 0 0 - 17.47 - - - - 0 - 0.00%
2025-01-20 0 19.30 - 19.70 - - 0 0 - 17.47 - 17.83 - - 0 - 0.00%
2025-01-17 0 19.30 - 19.70 - - 0 0 - 17.47 - 17.83 - - 0 - 0.00%
2025-01-16 0 19.30 - 19.30 - - 0 0 - 17.47 - 17.47 - - 0 - 0.00%
2025-01-15 0 19.30 - 19.70 - - 0 0 - 17.47 - 17.83 - - 0 - 0.00%
2025-01-14 0 19.30 - 19.70 - - 0 0 - 17.47 - 17.83 - - 0 - 0.00%
2025-01-13 0 19.30 - 19.30 - - 0 0 - 17.47 - 17.47 - - 0 - 0.00%
2025-01-10 0 19.30 - - - - 0 0 - 17.47 - - - - 0 - 0.00%
2025-01-09 0 19.30 - - - - 0 0 - 17.47 - - - - 0 - 0.00%
2025-01-08 0 19.30 - 19.30 - - 0 0 - 17.47 - 17.47 - - 0 - 0.00%
2025-01-07 0 19.30 - 19.30 - - 0 0 - 17.47 - 17.47 - - 0 - 0.00%
2025-01-06 0 19.30 - 19.70 - - 0 0 - 17.47 - 17.83 - - 0 - 0.00%
2025-01-03 0 19.30 - 19.30 - - 0 0 - 17.47 - 17.47 - - 0 - 0.00%
2025-01-02 0 19.30 - 19.30 - - 0 0 - 17.47 - 17.47 - - 0 - 0.00%
2024-12-31 0 19.30 - 19.70 - - 0 0 - 17.47 - 17.83 - - 0 - 0.00%
2024-12-30 0 19.30 - 19.30 19.00 19.32 7,500 144,704 19.294 17.47 - 17.47 17.20 17.49 8,285 17.465 -2.43%
2024-12-27 0 19.78 - 20.00 19.78 19.78 10,000 197,800 19.780 17.91 - 18.10 17.91 17.91 11,047 17.905 0.00%
2024-12-24 0 19.78 19.78 19.98 19.78 19.78 12,000 237,360 19.780 17.91 17.91 18.09 17.91 17.91 13,257 17.905 0.00%
2024-12-23 0 19.78 - 19.98 19.76 19.78 11,300 223,510 19.780 17.91 - 18.09 17.89 17.91 12,483 17.905 0.00%
2024-12-20 0 19.78 - 19.78 - - 0 0 - 17.91 - 17.91 - - 0 - -0.10%
2024-12-19 0 19.80 - 19.80 - - 0 0 - 17.92 - 17.92 - - 0 - -0.50%
2024-12-18 0 19.90 - 19.90 - - 0 0 - 18.01 - 18.01 - - 0 - -0.50%
2024-12-17 0 20.00 - 20.00 - - 0 0 - 18.10 - 18.10 - - 0 - -0.74%
2024-12-16 0 20.15 - 20.20 - - 0 0 - 18.24 - 18.29 - - 0 - 0.00%
2024-12-13 0 20.15 - 20.20 - - 0 0 - 18.24 - 18.29 - - 0 - 0.00%
2024-12-12 0 20.15 - 20.20 - - 0 0 - 18.24 - 18.29 - - 0 - 0.00%
2024-12-11 0 20.15 - 20.15 - - 0 0 - 18.24 - 18.24 - - 0 - 0.00%
2024-12-10 0 20.15 - 20.15 20.20 20.25 1,300 26,300 20.231 18.24 - 18.24 18.29 18.33 1,436 18.313 1.77%
2024-12-09 0 19.80 - 20.00 19.80 19.80 300 5,940 19.800 17.92 - 18.10 17.92 17.92 331 17.923 0.00%
2024-12-06 0 19.80 - 19.80 - - 0 0 - 17.92 - 17.92 - - 0 - 0.00%
2024-12-05 0 19.80 - 20.00 - - 0 0 - 17.92 - 18.10 - - 0 - 0.00%
2024-12-04 0 19.80 - 20.00 - - 0 0 - 17.92 - 18.10 - - 0 - 0.00%
2024-12-03 0 19.80 - 20.00 19.80 19.80 300 5,940 19.800 17.92 - 18.10 17.92 17.92 331 17.923 1.02%
2024-12-02 0 19.60 19.00 19.80 18.80 19.60 2,300 44,080 19.165 17.74 17.20 17.92 17.02 17.74 2,541 17.349 5.49%
2024-11-29 0 18.58 - 19.20 18.58 19.20 5,600 104,600 18.679 16.82 - 17.38 16.82 17.38 6,186 16.908 -3.23%
2024-11-28 0 19.20 - 19.40 19.00 19.20 200 3,820 19.100 17.38 - 17.56 17.20 17.38 221 17.289 1.37%
2024-11-27 0 18.94 - 18.94 - - 0 0 - 17.14 - 17.14 - - 0 - -9.16%
2024-11-26 0 20.85 - 21.00 - - 0 0 - 18.87 - 19.01 - - 0 - 0.00%
2024-11-25 0 20.85 - 20.85 20.85 20.90 3,500 72,980 20.851 18.87 - 18.87 18.87 18.92 3,867 18.875 20.52%
2024-11-22 0 17.30 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
2024-11-21 0 17.30 13.50 - - - 0 0 - 15.66 12.22 - - - 0 - 0.00%
2024-11-20 0 17.30 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
2024-11-19 0 17.30 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
2024-11-18 0 17.30 - - 17.30 17.30 500 8,650 17.300 15.66 - - 15.66 15.66 552 15.660 0.00%
2024-11-15 0 17.30 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
2024-11-14 0 17.30 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
2024-11-13 0 17.30 - - 17.30 17.30 400 6,920 17.300 15.66 - - 15.66 15.66 442 15.660 0.00%
2024-11-12 0 17.30 - - 17.30 17.30 500 8,650 17.300 15.66 - - 15.66 15.66 552 15.660 0.00%
2024-11-11 0 17.30 17.30 - - - 0 0 - 15.66 15.66 - - - 0 - 0.00%
2024-11-08 0 17.30 16.60 - - - 0 0 - 15.66 15.03 - - - 0 - 0.00%
2024-11-07 0 17.30 - - 17.30 17.30 200 3,460 17.300 15.66 - - 15.66 15.66 221 15.660 0.00%
2024-11-06 0 17.30 - - - - 0 0 - 15.66 - - - - 0 - 0.00%
2024-11-05 0 17.30 17.30 - - - 0 0 - 15.66 15.66 - - - 0 - 0.00%
2024-11-04 0 17.30 17.30 - - - 0 0 - 15.66 15.66 - - - 0 - 0.35%
2024-11-01 0 17.24 17.24 - - - 0 0 - 15.61 15.61 - - - 0 - 0.23%
2024-10-31 0 17.20 16.50 - 17.18 17.20 400 6,876 17.190 15.57 14.94 - 15.55 15.57 442 15.561 0.58%
2024-10-30 0 17.10 16.60 - - - 0 0 - 15.48 15.03 - - - 0 - 0.00%
2024-10-29 0 17.10 - - - - 0 0 - 15.48 - - - - 0 - 0.00%
2024-10-28 0 17.10 17.10 - - - 0 0 - 15.48 15.48 - - - 0 - 0.00%
2024-10-25 0 17.10 17.00 20.00 17.10 17.10 200 3,420 17.100 15.48 15.39 18.10 15.48 15.48 221 15.479 -8.65%
2024-10-24 0 18.72 17.20 20.85 18.72 18.72 200 3,744 18.720 16.95 15.57 18.87 16.95 16.95 221 16.946 0.00%
2024-10-23 0 18.72 18.70 19.92 17.10 18.72 1,700 29,426 17.309 16.95 16.93 18.03 15.48 16.95 1,878 15.669 -6.40%
2024-10-22 0 20.00 17.20 20.00 - - 0 0 - 18.10 15.57 18.10 - - 0 - 0.00%
2024-10-21 0 20.00 17.20 20.50 - - 0 0 - 18.10 15.57 18.56 - - 0 - 0.00%
2024-10-18 0 20.00 17.10 20.00 - - 0 0 - 18.10 15.48 18.10 - - 0 - 0.00%
2024-10-17 0 20.00 17.10 20.00 - - 0 0 - 18.10 15.48 18.10 - - 0 - 0.00%
2024-10-16 0 20.00 17.12 20.30 - - 0 0 - 18.10 15.50 18.38 - - 0 - 0.00%
2024-10-15 0 20.00 17.10 20.85 17.10 20.00 200 3,710 18.550 18.10 15.48 18.87 15.48 18.10 221 16.792 0.00%
2024-10-14 0 20.00 19.88 20.80 19.88 20.00 4,400 87,676 19.926 18.10 18.00 18.83 18.00 18.10 4,861 18.038 0.60%
2024-10-10 0 19.88 - 21.65 19.88 20.45 500 10,054 20.108 18.00 - 19.60 18.00 18.51 552 18.202 -2.79%
2024-10-09 0 20.45 - - - - 0 0 - 18.51 - - - - 0 - 0.00%
2024-10-08 0 20.45 20.45 20.50 20.00 20.70 2,800 57,155 20.413 18.51 18.51 18.56 18.10 18.74 3,093 18.478 2.25%
2024-10-07 0 20.00 20.00 - 20.00 20.60 2,100 42,600 20.286 18.10 18.10 - 18.10 18.65 2,320 18.363 1.73%
2024-10-04 0 19.66 19.66 - 19.14 19.66 5,600 107,370 19.173 17.80 17.80 - 17.33 17.80 6,186 17.356 2.61%
2024-10-03 0 19.16 19.20 - 18.98 19.14 10,300 197,124 19.138 17.34 17.38 - 17.18 17.33 11,379 17.324 0.10%
2024-10-02 0 19.14 - - 18.88 18.90 12,100 228,672 18.899 17.33 - - 17.09 17.11 13,367 17.107 7.53%
2024-09-30 0 17.80 - - 17.80 17.80 100 1,780 17.800 16.11 - - 16.11 16.11 110 16.113 0.00%
2024-09-27 0 17.80 17.80 18.68 17.30 17.64 7,200 126,158 17.522 16.11 16.11 16.91 15.66 15.97 7,954 15.861 2.89%
2024-09-26 0 17.30 - 17.30 17.26 17.30 2,300 39,718 17.269 15.66 - 15.66 15.62 15.66 2,541 15.632 15.18%
2024-09-25 0 15.02 15.76 - - - 0 0 - 13.60 14.27 - - - 0 - 13.79%
2024-09-24 0 13.20 13.20 - 13.08 13.10 2,200 28,818 13.099 11.95 11.95 - 11.84 11.86 2,430 11.857 0.76%
2024-09-23 0 13.10 13.10 - - - 0 0 - 11.86 11.86 - - - 0 - 0.00%
2024-09-20 0 13.10 13.10 - - - 0 0 - 11.86 11.86 - - - 0 - 0.00%
2024-09-19 0 13.10 12.50 - 13.10 13.10 500 6,550 13.100 11.86 11.32 - 11.86 11.86 552 11.858 0.00%
2024-09-17 0 13.10 12.10 - - - 0 0 - 11.86 10.95 - - - 0 - 0.00%
2024-09-16 0 13.10 12.10 - - - 0 0 - 11.86 10.95 - - - 0 - 0.00%
2024-09-13 0 13.10 12.10 - 12.10 12.10 200 2,420 12.100 11.86 10.95 - 10.95 10.95 221 10.953 7.91%
2024-09-12 0 12.14 12.14 - 12.10 12.10 300 3,630 12.100 10.99 10.99 - 10.95 10.95 331 10.953 -3.80%
2024-09-11 0 12.62 12.62 - - - 0 0 - 11.42 11.42 - - - 0 - 0.00%
2024-09-10 0 12.62 12.62 - - - 0 0 - 11.42 11.42 - - - 0 - 0.00%
2024-09-09 0 12.62 12.62 - - - 100 1,300 13.000 11.42 11.42 - - - 110 11.768 0.00%
2024-09-05 0 12.62 12.02 12.62 12.62 12.62 500 6,310 12.620 11.42 10.88 11.42 11.42 11.42 552 11.424 3.78%
2024-09-04 0 12.16 12.12 12.60 - - 0 0 - 11.01 10.97 11.41 - - 0 - 0.00%
2024-09-03 0 12.16 12.14 12.68 12.16 12.16 200 2,432 12.160 11.01 10.99 11.48 11.01 11.01 221 11.007 -1.14%
2024-09-02 0 12.30 12.16 - - - 0 0 - 11.13 11.01 - - - 0 - 0.00%
2024-08-30 0 12.30 12.02 - 11.92 12.30 800 9,688 12.110 11.13 10.88 - 10.79 11.13 884 10.962 3.36%
2024-08-29 0 11.90 11.90 11.94 11.80 12.00 12,100 144,212 11.918 10.77 10.77 10.81 10.68 10.86 13,367 10.789 -3.88%
2024-08-28 0 12.38 12.00 12.38 - - 0 0 - 11.21 10.86 11.21 - - 0 - -1.75%
2024-08-27 0 12.60 12.00 13.00 12.60 12.60 900 11,340 12.600 11.41 10.86 11.77 11.41 11.41 994 11.406 0.00%
2024-08-26 0 12.60 12.00 12.98 - - 1,000 12,600 12.600 11.41 10.86 11.75 - - 1,105 11.406 0.00%
2024-08-23 0 12.60 12.00 13.00 - - 0 0 - 11.41 10.86 11.77 - - 0 - 0.00%
2024-08-22 0 12.60 12.00 12.98 - - 0 0 - 11.41 10.86 11.75 - - 0 - 0.00%
2024-08-21 0 12.60 11.80 12.98 - - 0 0 - 11.41 10.68 11.75 - - 0 - 0.00%
2024-08-20 0 12.60 11.80 12.96 - - 0 0 - 11.41 10.68 11.73 - - 0 - 0.00%
2024-08-19 0 12.60 11.80 13.00 - - 0 0 - 11.41 10.68 11.77 - - 0 - 0.00%
2024-08-16 0 12.60 12.00 12.60 12.50 12.60 200 2,510 12.550 11.41 10.86 11.41 11.32 11.41 221 11.360 2.44%
2024-08-15 0 12.30 11.80 12.30 12.30 12.30 200 2,460 12.300 11.13 10.68 11.13 11.13 11.13 221 11.134 2.50%
2024-08-14 0 12.00 11.80 12.56 - - 0 0 - 10.86 10.68 11.37 - - 0 - 0.00%
2024-08-13 0 12.00 12.00 - 12.00 12.00 200 2,400 12.000 10.86 10.86 - 10.86 10.86 221 10.863 0.50%
2024-08-12 0 11.94 11.94 - 11.80 11.82 1,000 11,802 11.802 10.81 10.81 - 10.68 10.70 1,105 10.683 1.19%
2024-08-09 0 11.80 11.80 - - - 0 0 - 10.68 10.68 - - - 0 - 0.00%
2024-08-08 0 11.80 11.80 11.88 11.80 11.88 1,000 11,826 11.826 10.68 10.68 10.75 10.68 10.75 1,105 10.705 0.00%
2024-08-07 0 11.80 11.80 12.06 11.80 11.80 2,000 23,600 11.800 10.68 10.68 10.92 10.68 10.68 2,209 10.681 -1.67%
2024-08-06 0 12.00 11.80 12.06 12.00 12.00 400 4,800 12.000 10.86 10.68 10.92 10.86 10.86 442 10.863 -0.83%
2024-08-05 0 12.10 11.80 12.12 12.10 12.20 4,300 52,104 12.117 10.95 10.68 10.97 10.95 11.04 4,750 10.969 -0.66%
2024-08-02 0 12.18 12.10 - - - 0 0 - 11.03 10.95 - - - 0 - 0.00%
2024-08-01 0 12.18 11.82 - - - 0 0 - 11.03 10.70 - - - 0 - 0.00%
2024-07-31 0 12.18 11.82 12.18 - - 0 0 - 11.03 10.70 11.03 - - 0 - 0.00%
2024-07-30 0 12.18 11.80 12.18 12.20 12.20 100 1,220 12.200 11.03 10.68 11.03 11.04 11.04 110 11.044 -0.16%
2024-07-29 0 12.20 12.20 - 12.20 12.20 100 1,220 12.200 11.04 11.04 - 11.04 11.04 110 11.044 0.00%
2024-07-26 0 12.20 11.82 - - - 0 0 - 11.04 10.70 - - - 0 - 0.00%
2024-07-25 0 12.20 11.82 - - - 0 0 - 11.04 10.70 - - - 0 - 0.00%
2024-07-24 0 12.20 11.80 - 12.20 12.30 2,300 28,216 12.268 11.04 10.68 - 11.04 11.13 2,541 11.105 -0.65%
2024-07-23 0 12.28 11.86 12.28 12.28 12.28 1,000 12,280 12.280 11.12 10.74 11.12 11.12 11.12 1,105 11.116 3.19%
2024-07-22 0 11.90 11.80 11.90 11.80 12.10 26,500 313,760 11.840 10.77 10.68 10.77 10.68 10.95 29,275 10.718 -1.82%
2024-07-19 0 12.12 11.80 12.30 12.12 12.12 1,200 14,544 12.120 10.97 10.68 11.13 10.97 10.97 1,326 10.971 -4.42%
2024-07-18 0 12.68 12.12 12.68 12.68 12.68 300 3,804 12.680 11.48 10.97 11.48 11.48 11.48 331 11.478 0.00%
2024-07-17 0 12.68 12.12 12.92 - - 0 0 - 11.48 10.97 11.70 - - 0 - 0.00%
2024-07-16 0 12.68 11.20 12.92 - - 0 0 - 11.48 10.14 11.70 - - 0 - 0.00%
2024-07-15 0 12.68 12.26 - - - 0 0 - 11.48 11.10 - - - 0 - 0.00%
2024-07-12 0 12.68 12.22 - - - 0 0 - 11.48 11.06 - - - 0 - 0.00%
2024-07-11 0 12.68 11.30 - - - 0 0 - 11.48 10.23 - - - 0 - 0.00%
2024-07-10 0 12.68 12.20 - - - 0 0 - 11.48 11.04 - - - 0 - 0.00%
2024-07-09 0 12.68 12.40 12.68 12.68 12.68 100 1,268 12.680 11.48 11.22 11.48 11.48 11.48 110 11.478 0.00%
2024-07-08 0 12.68 12.22 - - - 0 0 - 11.48 11.06 - - - 0 - 0.00%
2024-07-05 0 12.68 12.22 12.70 12.68 12.70 300 3,808 12.693 11.48 11.06 11.50 11.48 11.50 331 11.490 -1.55%
2024-07-04 0 12.88 12.70 - 12.88 12.88 2,100 27,048 12.880 11.66 11.50 - 11.66 11.66 2,320 11.659 0.00%
2024-07-03 0 12.88 - - - - 0 0 - 11.66 - - - - 0 - 0.00%
2024-07-02 0 12.88 12.68 13.08 12.88 13.10 800 10,426 13.033 11.66 11.48 11.84 11.66 11.86 884 11.797 -1.68%
2024-06-28 0 16.40 15.80 - 16.40 16.80 600 9,900 16.500 11.86 11.42 - 11.86 12.15 830 11.931 -1.80%
2024-06-27 0 16.70 16.62 17.00 16.70 16.70 100 1,670 16.700 12.08 12.02 12.29 12.08 12.08 138 12.075 -2.34%
2024-06-26 0 17.10 16.50 - - - 0 0 - 12.36 11.93 - - - 0 - 0.00%
2024-06-25 0 17.10 16.70 17.10 - - 0 0 - 12.36 12.08 12.36 - - 0 - -0.12%
2024-06-24 0 17.12 16.50 17.12 17.00 17.14 1,100 18,840 17.127 12.38 11.93 12.38 12.29 12.39 1,521 12.384 -0.47%
2024-06-21 0 17.20 17.02 - - - 0 0 - 12.44 12.31 - - - 0 - 0.00%
2024-06-20 0 17.20 17.00 17.38 17.20 17.40 2,500 43,402 17.361 12.44 12.29 12.57 12.44 12.58 3,458 12.553 -1.15%
2024-06-19 0 17.40 17.40 17.50 17.30 17.40 3,100 53,640 17.303 12.58 12.58 12.65 12.51 12.58 4,287 12.511 1.05%
2024-06-18 0 17.22 - 17.50 17.22 19.18 2,300 41,882 18.210 12.45 - 12.65 12.45 13.87 3,181 13.167 -10.22%
2024-06-17 0 19.18 - 19.18 19.20 19.20 11,500 220,800 19.200 13.87 - 13.87 13.88 13.88 15,905 13.883 -0.10%
2024-06-14 0 19.20 - - - - 0 0 - 13.88 - - - - 0 - 0.00%
2024-06-13 0 19.20 - - - - 0 0 - 13.88 - - - - 0 - 0.00%
2024-06-12 0 19.20 - - - - 0 0 - 13.88 - - - - 0 - 0.00%
2024-06-11 0 19.20 - - - - 0 0 - 13.88 - - - - 0 - 0.00%
2024-06-07 0 19.20 - - - - 0 0 - 13.88 - - - - 0 - 0.00%
2024-06-06 0 19.20 - 19.20 - - 0 0 - 13.88 - 13.88 - - 0 - -0.52%
2024-06-05 0 19.30 17.08 19.30 - - 0 0 - 13.96 12.35 13.96 - - 0 - -3.02%
2024-06-04 0 19.90 19.00 19.90 20.00 20.05 500 10,010 20.020 14.39 13.74 14.39 14.46 14.50 692 14.476 -1.49%
2024-06-03 0 20.20 - 20.20 - - 0 0 - 14.61 - 14.61 - - 0 - -0.98%
2024-05-31 0 20.40 18.00 20.40 20.40 20.65 800 16,460 20.575 14.75 13.02 14.75 14.75 14.93 1,106 14.877 -2.86%
2024-05-30 0 21.00 20.60 - - - 0 0 - 15.18 14.90 - - - 0 - 0.00%
2024-05-29 0 21.00 20.60 - - - 0 0 - 15.18 14.90 - - - 0 - 0.00%
2024-05-28 0 21.00 20.60 - - - 0 0 - 15.18 14.90 - - - 0 - 0.00%
2024-05-27 0 21.00 20.60 - - - 0 0 - 15.18 14.90 - - - 0 - 0.00%
2024-05-24 0 21.00 20.60 - - - 0 0 - 15.18 14.90 - - - 0 - 0.00%
2024-05-23 0 21.00 21.00 - - - 0 0 - 15.18 15.18 - - - 0 - 0.00%
2024-05-22 0 21.00 20.60 - - - 0 0 - 15.18 14.90 - - - 0 - 0.00%
2024-05-21 0 21.00 20.30 - 21.00 21.00 100 2,100 21.000 15.18 14.68 - 15.18 15.18 138 15.184 0.00%
2024-05-20 0 21.00 21.00 - - - 0 0 - 15.18 15.18 - - - 0 - 0.00%
2024-05-17 0 21.00 21.00 - 20.30 20.30 500 10,150 20.300 15.18 15.18 - 14.68 14.68 692 14.678 3.45%
2024-05-16 0 20.30 20.60 - 19.80 19.80 100 1,980 19.800 14.68 14.90 - 14.32 14.32 138 14.317 5.62%
2024-05-14 0 19.22 19.20 - 19.22 19.22 200 3,844 19.220 13.90 13.88 - 13.90 13.90 277 13.897 1.05%
2024-05-13 0 19.02 19.02 - - - 0 0 - 13.75 13.75 - - - 0 - 1.28%
2024-05-10 0 18.78 19.34 - - - 0 0 - 13.58 13.98 - - - 0 - 0.11%
2024-05-09 0 18.76 19.08 - - - 0 0 - 13.56 13.80 - - - 0 - 0.21%
2024-05-08 0 18.72 18.72 - 18.60 18.60 200 3,720 18.600 13.54 13.54 - 13.45 13.45 277 13.449 2.30%
2024-05-07 0 18.30 18.30 - - - 0 0 - 13.23 13.23 - - - 0 - 1.55%
2024-05-06 0 18.02 17.90 - - - 0 0 - 13.03 12.94 - - - 0 - 0.00%
2024-05-03 0 18.02 18.02 - - - 0 0 - 13.03 13.03 - - - 0 - 0.11%
2024-05-02 0 18.00 18.00 - 18.00 18.00 200 3,600 18.000 13.02 13.02 - 13.02 13.02 277 13.015 -1.75%
2024-04-30 0 18.32 17.50 - - - 0 0 - 13.25 12.65 - - - 0 - 0.00%
2024-04-29 0 18.32 18.32 - - - 0 0 - 13.25 13.25 - - - 0 - 0.77%
2024-04-26 0 18.18 17.96 - - - 0 0 - 13.15 12.99 - - - 0 - 0.00%
2024-04-25 0 18.18 17.94 - - - 0 0 - 13.15 12.97 - - - 0 - 0.55%
2024-04-24 0 18.08 17.92 18.92 - - 0 0 - 13.07 12.96 13.68 - - 0 - 0.00%
2024-04-23 0 18.08 17.00 18.08 - - 0 0 - 13.07 12.29 13.07 - - 0 - 0.00%
2024-04-22 0 18.08 18.08 - - - 0 0 - 13.07 13.07 - - - 0 - 0.44%
2024-04-19 0 18.00 17.00 - 18.00 18.00 400 7,200 18.000 13.02 12.29 - 13.02 13.02 553 13.015 0.00%
2024-04-18 0 18.00 17.00 - - - 0 0 - 13.02 12.29 - - - 0 - 0.00%
2024-04-17 0 18.00 18.00 - - - 0 0 - 13.02 13.02 - - - 0 - 0.00%
2024-04-16 0 18.00 18.00 - 17.52 18.00 1,000 17,712 17.712 13.02 13.02 - 12.67 13.02 1,383 12.807 2.86%
2024-04-15 0 17.50 17.50 - - - 0 0 - 12.65 12.65 - - - 0 - 0.00%
2024-04-12 0 17.50 17.50 - 17.50 17.50 100 1,750 17.500 12.65 12.65 - 12.65 12.65 138 12.654 0.57%
2024-04-11 0 17.40 17.40 - - - 0 0 - 12.58 12.58 - - - 0 - 2.23%
2024-04-10 0 17.02 17.02 - 17.02 17.02 1,100 18,722 17.020 12.31 12.31 - 12.31 12.31 1,521 12.307 0.00%
2024-04-09 0 17.02 17.02 - 17.00 17.00 200 3,400 17.000 12.31 12.31 - 12.29 12.29 277 12.292 -1.39%
2024-04-08 0 17.26 17.26 - - - 0 0 - 12.48 12.48 - - - 0 - 0.35%
2024-04-05 0 17.20 17.20 - - - 0 0 - 12.44 12.44 - - - 0 - 1.18%
2024-04-03 0 17.00 17.00 - - - 0 0 - 12.29 12.29 - - - 0 - 2.78%
2024-04-02 0 16.54 16.54 - 16.50 16.50 400 6,600 16.500 11.96 11.96 - 11.93 11.93 553 11.931 0.24%
2024-03-28 0 16.50 16.50 - - - 0 0 - 11.93 11.93 - - - 0 - 3.13%
2024-03-27 0 16.00 16.00 - 15.88 16.00 8,200 131,156 15.995 11.57 11.57 - 11.48 11.57 11,341 11.565 0.50%
2024-03-26 0 15.92 14.90 - - - 0 0 - 11.51 10.77 - - - 0 - 0.00%
2024-03-25 0 15.92 14.90 - - - 0 0 - 11.51 10.77 - - - 0 - 0.00%
2024-03-22 0 15.92 14.36 - - - 0 0 - 11.51 10.38 - - - 0 - 0.00%
2024-03-21 0 15.92 14.36 15.92 15.92 15.92 100 1,592 15.920 11.51 10.38 11.51 11.51 11.51 138 11.511 0.00%
2024-03-20 0 15.92 15.00 - - - 0 0 - 11.51 10.85 - - - 0 - 0.00%
2024-03-19 0 15.92 14.32 15.92 15.92 15.92 19,000 302,480 15.920 11.51 10.35 11.51 11.51 11.51 26,277 11.511 0.00%
2024-03-18 0 15.92 14.50 15.92 - - 0 0 - 11.51 10.48 11.51 - - 0 - -0.50%
2024-03-15 0 16.00 15.30 - 16.00 16.00 1,200 19,200 16.000 11.57 11.06 - 11.57 11.57 1,660 11.569 -4.08%
2024-03-14 0 16.68 14.26 - - - 0 0 - 12.06 10.31 - - - 0 - 0.00%
2024-03-13 0 16.68 14.50 16.68 - - 0 0 - 12.06 10.48 12.06 - - 0 - 0.00%
2024-03-12 0 16.68 14.50 - - - 0 0 - 12.06 10.48 - - - 0 - 0.00%
2024-03-11 0 16.68 14.60 17.10 - - 0 0 - 12.06 10.56 12.36 - - 0 - 0.00%
2024-03-08 0 16.68 16.68 17.08 16.66 16.66 200 3,332 16.660 12.06 12.06 12.35 12.05 12.05 277 12.046 0.12%
2024-03-07 0 16.66 14.26 - 16.66 16.68 200 3,334 16.670 12.05 10.31 - 12.05 12.06 277 12.053 -0.48%
2024-03-06 0 16.74 15.40 16.90 16.90 16.90 400 6,760 16.900 12.10 11.14 12.22 12.22 12.22 553 12.220 -1.18%
2024-03-05 0 16.94 16.90 - - - 0 0 - 12.25 12.22 - - - 0 - 0.00%
2024-03-04 0 16.94 16.90 - 16.94 16.94 200 3,388 16.940 12.25 12.22 - 12.25 12.25 277 12.249 -0.35%
2024-03-01 0 17.00 16.94 - - - 0 0 - 12.29 12.25 - - - 0 - 0.00%
2024-02-29 0 17.00 16.94 - - - 0 0 - 12.29 12.25 - - - 0 - 0.00%
2024-02-28 0 17.00 16.96 - - - 0 0 - 12.29 12.26 - - - 0 - 0.00%
2024-02-27 0 17.00 17.00 - 16.94 16.94 200 3,388 16.940 12.29 12.29 - 12.25 12.25 277 12.249 0.00%
2024-02-26 0 17.00 16.94 - - - 0 0 - 12.29 12.25 - - - 0 - 0.00%
2024-02-23 0 17.00 16.94 - 17.00 17.00 200 3,400 17.000 12.29 12.25 - 12.29 12.29 277 12.292 0.00%
2024-02-22 0 17.00 16.94 - - - 0 0 - 12.29 12.25 - - - 0 - 0.00%
2024-02-21 0 17.00 17.00 - - - 0 0 - 12.29 12.29 - - - 0 - 0.00%
2024-02-20 0 17.00 17.00 - - - 0 0 - 12.29 12.29 - - - 0 - 0.00%
2024-02-19 0 17.00 17.00 - - - 0 0 - 12.29 12.29 - - - 0 - 0.00%
2024-02-16 0 17.00 17.00 - - - 0 0 - 12.29 12.29 - - - 0 - 0.00%
2024-02-15 0 17.00 17.00 - - - 0 0 - 12.29 12.29 - - - 0 - 0.00%
2024-02-14 0 17.00 17.00 - - - 0 0 - 12.29 12.29 - - - 0 - 0.00%
2024-02-09 0 17.00 16.94 - - - 0 0 - 12.29 12.25 - - - 0 - 0.00%
2024-02-08 0 17.00 16.94 - - - 0 0 - 12.29 12.25 - - - 0 - 0.00%
2024-02-07 0 17.00 16.94 - - - 0 0 - 12.29 12.25 - - - 0 - 0.00%
2024-02-06 0 17.00 16.50 - - - 0 0 - 12.29 11.93 - - - 0 - 0.00%
2024-02-05 0 17.00 17.00 - 17.00 17.00 4,700 79,900 17.000 12.29 12.29 - 12.29 12.29 6,500 12.292 0.00%
2024-02-02 0 17.00 17.00 - - - 0 0 - 12.29 12.29 - - - 0 - 0.00%
2024-02-01 0 17.00 16.90 - - - 0 0 - 12.29 12.22 - - - 0 - 0.00%
2024-01-31 0 17.00 16.80 - - - 0 0 - 12.29 12.15 - - - 0 - 0.00%
2024-01-30 0 17.00 17.00 - - - 0 0 - 12.29 12.29 - - - 0 - 0.00%
2024-01-29 0 17.00 16.02 - - - 0 0 - 12.29 11.58 - - - 0 - 0.00%
2024-01-26 0 17.00 16.00 - 17.00 17.00 1,000 17,000 17.000 12.29 11.57 - 12.29 12.29 1,383 12.292 0.00%
2024-01-25 0 17.00 17.00 - 17.00 17.00 400 6,800 17.000 12.29 12.29 - 12.29 12.29 553 12.292 0.00%
2024-01-24 0 17.00 17.00 - 17.00 17.00 200 3,400 17.000 12.29 12.29 - 12.29 12.29 277 12.292 -2.86%
2024-01-23 0 17.50 17.50 - 16.98 17.50 4,100 69,938 17.058 12.65 12.65 - 12.28 12.65 5,670 12.334 -5.71%
2024-01-22 0 18.56 - 18.66 - - 0 0 - 13.42 - 13.49 - - 0 - 0.00%
2024-01-19 0 18.56 - 18.96 - - 1,000 18,560 18.560 13.42 - 13.71 - - 1,383 13.420 0.00%
2024-01-18 0 18.56 - 18.56 19.76 19.76 300 5,928 19.760 13.42 - 13.42 14.29 14.29 415 14.288 -6.07%
2024-01-17 0 19.76 - - - - 0 0 - 14.29 - - - - 0 - 0.00%
2024-01-16 0 19.76 - - - - 0 0 - 14.29 - - - - 0 - 0.00%
2024-01-15 0 19.76 - - - - 0 0 - 14.29 - - - - 0 - 0.00%
2024-01-12 0 19.76 19.08 19.76 - - 0 0 - 14.29 13.80 14.29 - - 0 - 0.00%
2024-01-11 0 19.76 - 19.76 - - 0 0 - 14.29 - 14.29 - - 0 - -0.70%
2024-01-10 0 19.90 - 19.90 - - 0 0 - 14.39 - 14.39 - - 0 - -0.75%
2024-01-09 0 20.05 - - - - 0 0 - 14.50 - - - - 0 - 0.00%
2024-01-08 0 20.05 - - - - 0 0 - 14.50 - - - - 0 - 0.00%
2024-01-05 0 20.05 - 20.05 - - 0 0 - 14.50 - 14.50 - - 0 - 0.00%
2024-01-04 0 20.05 - 20.05 - - 0 0 - 14.50 - 14.50 - - 0 - 0.00%
2024-01-03 0 20.05 20.05 - 20.00 20.00 1,000 20,000 20.000 14.50 14.50 - 14.46 14.46 1,383 14.461 0.00%
2024-01-02 0 20.05 20.05 - - - 0 0 - 14.50 14.50 - - - 0 - 0.25%
2023-12-29 0 20.00 20.00 - - - 0 0 - 14.46 14.46 - - - 0 - 0.00%
2023-12-28 0 20.00 20.00 - - - 0 0 - 14.46 14.46 - - - 0 - 0.00%
2023-12-27 0 20.00 20.00 20.70 20.00 20.00 500 10,000 20.000 14.46 14.46 14.97 14.46 14.46 692 14.461 0.00%
2023-12-22 0 20.00 20.00 - 20.00 20.00 100 2,000 20.000 14.46 14.46 - 14.46 14.46 138 14.461 0.00%
2023-12-21 0 20.00 - 20.00 20.00 20.00 300 6,000 20.000 14.46 - 14.46 14.46 14.46 415 14.461 2.46%
2023-12-20 0 19.52 - 21.95 - - 0 0 - 14.11 - 15.87 - - 0 - 0.00%
2023-12-19 0 19.52 - 22.00 - - 0 0 - 14.11 - 15.91 - - 0 - 0.00%
2023-12-18 0 19.52 14.30 22.00 19.52 19.52 200 3,904 19.520 14.11 10.34 15.91 14.11 14.11 277 14.114 0.00%
2023-12-15 0 19.52 - 22.00 - - 0 0 - 14.11 - 15.91 - - 0 - 0.00%
2023-12-14 0 19.52 19.50 20.00 19.50 20.00 3,600 70,556 19.599 14.11 14.10 14.46 14.10 14.46 4,979 14.171 -0.31%
2023-12-13 0 19.58 - 19.98 - - 0 0 - 14.16 - 14.45 - - 0 - 0.00%
2023-12-12 0 19.58 19.58 20.00 - - 0 0 - 14.16 14.16 14.46 - - 0 - 0.00%
2023-12-11 0 19.58 - 19.58 19.58 19.58 1,000 19,580 19.580 14.16 - 14.16 14.16 14.16 1,383 14.158 0.00%
2023-12-08 0 19.58 - 19.80 - - 0 0 - 14.16 - 14.32 - - 0 - 0.00%
2023-12-07 0 19.58 - 19.58 - - 0 0 - 14.16 - 14.16 - - 0 - -0.61%
2023-12-06 0 19.70 - 19.70 - - 0 0 - 14.24 - 14.24 - - 0 - 0.00%
2023-12-05 0 19.70 19.70 20.00 - - 0 0 - 14.24 14.24 14.46 - - 0 - 0.00%
2023-12-04 0 19.70 - 19.70 - - 0 0 - 14.24 - 14.24 - - 0 - -0.40%
2023-12-01 0 19.78 19.78 19.80 19.78 19.78 500 9,890 19.780 14.30 14.30 14.32 14.30 14.30 692 14.302 -0.90%
2023-11-30 0 19.96 18.00 22.00 - - 0 0 - 14.43 13.02 15.91 - - 0 - 0.00%
2023-11-29 0 19.96 18.00 19.96 - - 0 0 - 14.43 13.02 14.43 - - 0 - 0.00%
2023-11-28 0 19.96 18.00 22.00 - - 0 0 - 14.43 13.02 15.91 - - 0 - 0.00%
2023-11-27 0 19.96 19.40 19.96 - - 0 0 - 14.43 14.03 14.43 - - 0 - -0.20%
2023-11-24 0 20.00 18.00 22.00 - - 0 0 - 14.46 13.02 15.91 - - 0 - 0.00%
2023-11-23 0 20.00 18.00 22.00 - - 0 0 - 14.46 13.02 15.91 - - 0 - 0.00%
2023-11-22 0 20.00 18.00 21.00 - - 0 0 - 14.46 13.02 15.18 - - 0 - 0.00%
2023-11-21 0 20.00 20.00 21.00 20.00 20.00 400 8,000 20.000 14.46 14.46 15.18 14.46 14.46 553 14.461 3.09%
2023-11-20 0 19.40 - 20.00 - - 0 0 - 14.03 - 14.46 - - 0 - 0.00%
2023-11-17 0 19.40 - 20.00 - - 0 0 - 14.03 - 14.46 - - 0 - 0.00%
2023-11-16 0 19.40 - 19.40 - - 0 0 - 14.03 - 14.03 - - 0 - 0.00%
2023-11-15 0 19.40 18.10 20.00 18.00 18.00 200 3,600 18.000 14.03 13.09 14.46 13.02 13.02 277 13.015 10.86%
2023-11-14 0 17.50 17.50 18.00 17.50 17.50 200 3,500 17.500 12.65 12.65 13.02 12.65 12.65 277 12.654 -2.78%
2023-11-13 0 18.00 - - - - 0 0 - 13.02 - - - - 0 - 0.00%
2023-11-10 0 18.00 - 18.42 18.00 18.00 400 7,200 18.000 13.02 - 13.32 13.02 13.02 553 13.015 -3.85%
2023-11-09 0 18.72 18.00 18.72 - - 0 0 - 13.54 13.02 13.54 - - 0 - 0.00%
2023-11-08 0 18.72 18.00 18.72 - - 0 0 - 13.54 13.02 13.54 - - 0 - 0.00%
2023-11-07 0 18.72 18.00 20.00 - - 0 0 - 13.54 13.02 14.46 - - 0 - 0.00%
2023-11-06 0 18.72 18.00 18.72 - - 0 0 - 13.54 13.02 13.54 - - 0 - 0.00%
2023-11-03 0 18.72 - 19.00 - - 0 0 - 13.54 - 13.74 - - 0 - 0.00%
2023-11-02 0 18.72 - 20.00 - - 0 0 - 13.54 - 14.46 - - 0 - 0.00%
2023-11-01 0 18.72 16.00 20.00 - - 0 0 - 13.54 11.57 14.46 - - 0 - 0.00%
2023-10-31 0 18.72 16.00 - - - 0 0 - 13.54 11.57 - - - 0 - 0.00%
2023-10-30 0 18.72 - - - - 0 0 - 13.54 - - - - 0 - -0.00%
2023-10-27 0 187.2 - 200.0 - - 0 0 - 13.54 - 14.46 - - 0 - 0.00%
2023-10-26 0 187.2 175.0 200.0 - - 0 0 - 13.54 12.65 14.46 - - 0 - 3.88%
2023-10-25 0 180.2 175.0 182.2 175.0 181.3 520 93,152 179.14 13.03 12.65 13.17 12.65 13.11 7,192 12.953 -0.99%
2023-10-24 0 182.0 - 182.0 - - 0 0 - 13.16 - 13.16 - - 0 - -0.55%
2023-10-20 0 183.0 - 183.0 - - 0 0 - 13.23 - 13.23 - - 0 - -2.14%
2023-10-19 0 187.0 - 187.0 - - 0 0 - 13.52 - 13.52 - - 0 - -1.58%
2023-10-18 0 190.0 - - - - 0 0 - 13.74 - - - - 0 - 0.00%
2023-10-17 0 190.0 - 190.0 - - 0 0 - 13.74 - 13.74 - - 0 - 0.00%
2023-10-16 0 190.0 - 190.0 - - 0 0 - 13.74 - 13.74 - - 0 - -0.11%
2023-10-13 0 190.2 - - - - 0 0 - 13.75 - - - - 0 - 0.00%
2023-10-12 0 190.2 - - - - 0 0 - 13.75 - - - - 0 - 0.00%
2023-10-11 0 190.2 - - - - 0 0 - 13.75 - - - - 0 - 0.00%
2023-10-10 0 190.2 - - - - 0 0 - 13.75 - - - - 0 - 0.00%
2023-10-09 0 190.2 - 202.0 - - 0 0 - 13.75 - 14.61 - - 0 - 0.00%
2023-10-06 0 190.2 - 190.2 - - 0 0 - 13.75 - 13.75 - - 0 - 0.00%
2023-10-05 0 190.2 - - - - 0 0 - 13.75 - - - - 0 - 0.00%
2023-10-04 0 190.2 - 190.2 - - 0 0 - 13.75 - 13.75 - - 0 - -0.52%
2023-10-03 0 191.2 - 191.2 - - 0 0 - 13.82 - 13.82 - - 0 - 0.00%
2023-09-29 0 191.2 180.0 - - - 0 0 - 13.82 13.02 - - - 0 - 0.00%
2023-09-28 0 191.2 180.0 - - - 0 0 - 13.82 13.02 - - - 0 - 0.00%
2023-09-27 0 191.2 180.0 - - - 0 0 - 13.82 13.02 - - - 0 - 0.00%
2023-09-26 0 191.2 - 191.2 - - 0 0 - 13.82 - 13.82 - - 0 - -0.68%
2023-09-25 0 192.5 - 192.5 - - 0 0 - 13.92 - 13.92 - - 0 - 0.00%
2023-09-22 0 192.5 181.0 - - - 0 0 - 13.92 13.09 - - - 0 - 0.00%
2023-09-21 0 192.5 180.0 192.6 - - 0 0 - 13.92 13.02 13.93 - - 0 - -3.75%
2023-09-20 0 200.0 - 204.8 200.0 200.0 20 4,000 200.00 14.46 - 14.81 14.46 14.46 277 14.461 -3.01%
2023-09-19 0 206.2 - 206.2 - - 0 0 - 14.91 - 14.91 - - 0 - -0.10%
2023-09-18 0 206.4 - 210.0 - - 0 0 - 14.92 - 15.18 - - 0 - 0.00%
2023-09-15 0 206.4 200.0 206.4 - - 0 0 - 14.92 14.46 14.92 - - 0 - 0.00%
2023-09-14 0 206.4 - 206.4 206.4 206.4 20 4,128 206.40 14.92 - 14.92 14.92 14.92 277 14.924 0.00%
2023-09-13 0 206.4 - 210.0 - - 0 0 - 14.92 - 15.18 - - 0 - 0.00%
2023-09-12 0 206.4 - 206.4 210.2 210.2 460 96,692 210.20 14.92 - 14.92 15.20 15.20 6,362 15.199 -1.81%
2023-09-11 0 210.2 - 220.0 - - 0 0 - 15.20 - 15.91 - - 0 - 0.00%
2023-09-07 0 210.2 202.6 225.0 210.2 210.2 80 16,816 210.20 15.20 14.65 16.27 15.20 15.20 1,106 15.199 0.19%
2023-09-06 0 209.8 200.2 224.8 - - 0 0 - 15.17 14.48 16.25 - - 0 - 0.00%
2023-09-05 0 209.8 201.6 224.8 - - 0 0 - 15.17 14.58 16.25 - - 0 - 0.00%
2023-09-04 0 209.8 - 224.8 - - 0 0 - 15.17 - 16.25 - - 0 - 0.00%
2023-08-31 0 209.8 - 222.2 - - 0 0 - 15.17 - 16.07 - - 0 - 0.00%
2023-08-30 0 209.8 - 209.8 209.8 209.8 120 25,176 209.80 15.17 - 15.17 15.17 15.17 1,660 15.170 0.00%
2023-08-29 0 209.8 - 209.8 - - 0 0 - 15.17 - 15.17 - - 0 - 0.00%
2023-08-28 0 209.8 - 209.8 - - 0 0 - 15.17 - 15.17 - - 0 - 0.00%
2023-08-25 0 209.8 - 209.8 - - 0 0 - 15.17 - 15.17 - - 0 - 0.00%
2023-08-24 0 209.8 - 209.8 - - 0 0 - 15.17 - 15.17 - - 0 - 0.00%
2023-08-23 0 209.8 - 209.8 - - 0 0 - 15.17 - 15.17 - - 0 - 0.00%
2023-08-22 0 209.8 - 209.8 - - 0 0 - 15.17 - 15.17 - - 0 - -2.96%
2023-08-21 0 216.2 - 216.2 - - 0 0 - 15.63 - 15.63 - - 0 - 0.00%
2023-08-18 0 216.2 - 216.2 - - 0 0 - 15.63 - 15.63 - - 0 - -2.96%
2023-08-17 0 222.8 - 225.0 - - 0 0 - 16.11 - 16.27 - - 0 - 0.00%
2023-08-16 0 222.8 - 222.8 - - 0 0 - 16.11 - 16.11 - - 0 - -0.80%
2023-08-15 0 224.6 - 224.6 - - 0 0 - 16.24 - 16.24 - - 0 - -0.09%
2023-08-14 0 224.8 - 224.8 - - 0 0 - 16.25 - 16.25 - - 0 - -0.09%
2023-08-11 0 225.0 - 225.0 - - 0 0 - 16.27 - 16.27 - - 0 - 0.00%
2023-08-10 0 225.0 200.0 225.0 - - 0 0 - 16.27 14.46 16.27 - - 0 - 0.00%
2023-08-09 0 225.0 200.0 225.0 - - 0 0 - 16.27 14.46 16.27 - - 0 - 0.00%
2023-08-08 0 225.0 200.0 225.0 - - 0 0 - 16.27 14.46 16.27 - - 0 - 0.00%
2023-08-07 0 225.0 200.0 225.0 - - 0 0 - 16.27 14.46 16.27 - - 0 - -0.44%
2023-08-04 0 226.0 200.0 - - - 0 0 - 16.34 14.46 - - - 0 - 0.00%
2023-08-03 0 226.0 200.0 - - - 0 0 - 16.34 14.46 - - - 0 - 0.00%
2023-08-02 0 226.0 226.0 - - - 0 0 - 16.34 16.34 - - - 0 - 0.00%
2023-08-01 0 226.0 226.0 - 226.0 226.0 80 18,080 226.00 16.34 16.34 - 16.34 16.34 1,106 16.341 0.00%
2023-07-31 0 226.0 226.0 - 220.0 220.0 60 13,200 220.00 16.34 16.34 - 15.91 15.91 830 15.907 3.20%
2023-07-28 0 219.0 203.2 - - - 0 0 - 15.84 14.69 - - - 0 - 0.00%
2023-07-27 0 219.0 205.0 - - - 0 0 - 15.84 14.82 - - - 0 - 0.00%
2023-07-26 0 219.0 201.0 - - - 0 0 - 15.84 14.53 - - - 0 - 0.00%
2023-07-25 0 219.0 201.2 - - - 0 0 - 15.84 14.55 - - - 0 - 0.00%
2023-07-24 0 219.0 200.2 - - - 0 0 - 15.84 14.48 - - - 0 - 0.00%
2023-07-21 0 219.0 200.2 - 219.0 219.0 20 4,380 219.00 15.84 14.48 - 15.84 15.84 277 15.835 -0.09%
2023-07-20 0 219.2 204.0 222.0 219.2 219.2 20 4,384 219.20 15.85 14.75 16.05 15.85 15.85 277 15.850 0.09%
2023-07-19 0 219.0 218.8 - 219.0 219.0 20 4,380 219.00 15.84 15.82 - 15.84 15.84 277 15.835 -0.36%
2023-07-18 0 219.8 202.0 - - - 0 0 - 15.89 14.61 - - - 0 - 0.00%
2023-07-14 0 219.8 208.2 - - - 0 0 - 15.89 15.05 - - - 0 - 0.00%
2023-07-13 0 219.8 200.2 - - - 0 0 - 15.89 14.48 - - - 0 - 0.00%
2023-07-12 0 219.8 200.0 - - - 0 0 - 15.89 14.46 - - - 0 - 0.00%
2023-07-11 0 219.8 200.0 - - - 0 0 - 15.89 14.46 - - - 0 - 0.00%
2023-07-10 0 219.8 200.0 - - - 0 0 - 15.89 14.46 - - - 0 - 0.00%
2023-07-07 0 219.8 200.0 - - - 0 0 - 15.89 14.46 - - - 0 - 0.00%
2023-07-06 0 219.8 200.0 - - - 0 0 - 15.89 14.46 - - - 0 - 0.00%
2023-07-05 0 219.8 200.2 - - - 0 0 - 15.89 14.48 - - - 0 - 0.00%
2023-07-04 0 219.8 200.0 - - - 0 0 - 15.89 14.46 - - - 0 - 0.00%
2023-07-03 0 219.8 - - 216.4 219.8 40 8,724 218.10 15.89 - - 15.65 15.89 553 15.770 1.38%
2023-06-30 0 216.8 201.0 217.2 - - 0 0 - 15.68 14.53 15.70 - - 0 - -0.46%
2023-06-29 0 217.8 201.0 220.8 216.2 217.2 40 8,668 216.70 15.75 14.53 15.97 15.63 15.70 553 15.669 -1.36%
2023-06-28 0 220.8 200.0 222.0 218.8 221.0 140 30,892 220.66 15.97 14.46 16.05 15.82 15.98 1,936 15.955 -0.54%
2023-06-27 0 222.0 200.0 222.0 222.0 222.0 40 8,880 222.00 16.05 14.46 16.05 16.05 16.05 553 16.052 -0.36%
2023-06-26 0 222.8 200.0 232.8 - - 0 0 - 16.11 14.46 16.83 - - 0 - -1.76%
2023-06-23 0 232.8 229.2 - 234.0 234.0 20 4,680 234.00 16.40 16.15 - 16.48 16.48 284 16.484 -0.51%
2023-06-21 0 234.0 - 234.0 - - 0 0 - 16.48 - 16.48 - - 0 - -4.88%
2023-06-20 0 246.0 237.0 246.0 236.8 247.0 620 149,864 241.72 17.33 16.69 17.33 16.68 17.40 8,801 17.027 3.89%
2023-06-19 0 236.8 234.0 236.8 236.8 236.8 20 4,736 236.80 16.68 16.48 16.68 16.68 16.68 284 16.681 2.96%
2023-06-16 0 230.0 228.6 234.8 228.0 230.0 1,420 326,560 229.97 16.20 16.10 16.54 16.06 16.20 20,158 16.200 0.88%
2023-06-15 0 228.0 201.0 228.6 228.0 230.0 2,240 512,560 228.82 16.06 14.16 16.10 16.06 16.20 31,799 16.119 -0.70%
2023-06-14 0 229.6 200.6 229.6 229.6 230.0 2,240 515,132 229.97 16.17 14.13 16.17 16.17 16.20 31,799 16.200 -0.26%
2023-06-13 0 230.2 230.2 - 230.0 230.0 20 4,600 230.00 16.22 16.22 - 16.20 16.20 284 16.202 -4.08%
2023-06-12 0 240.0 - - 240.0 240.0 40 9,600 240.00 16.91 - - 16.91 16.91 568 16.906 0.00%
2023-06-09 0 240.0 238.0 265.8 240.0 240.0 20 4,800 240.00 16.91 16.77 18.72 16.91 16.91 284 16.906 -9.71%
2023-06-08 0 265.8 - 270.2 264.8 265.8 60 15,928 265.47 18.72 - 19.03 18.65 18.72 852 18.700 0.00%
2023-06-07 0 265.8 - 265.8 - - 0 0 - 18.72 - 18.72 - - 0 - 0.00%
2023-06-06 0 265.8 - 265.8 266.0 266.0 20 5,320 266.00 18.72 - 18.72 18.74 18.74 284 18.738 0.38%
2023-06-05 0 264.8 - 264.8 - - 0 0 - 18.65 - 18.65 - - 0 - 0.00%
2023-06-02 0 264.8 - 264.8 - - 0 0 - 18.65 - 18.65 - - 0 - -0.08%
2023-06-01 0 265.0 - 265.0 - - 0 0 - 18.67 - 18.67 - - 0 - 0.00%
2023-05-31 0 265.0 - 265.0 - - 0 0 - 18.67 - 18.67 - - 0 - 0.00%
2023-05-30 0 265.0 - - - - 0 0 - 18.67 - - - - 0 - 0.00%
2023-05-29 0 265.0 - - - - 0 0 - 18.67 - - - - 0 - 0.00%
2023-05-25 0 265.0 - - - - 0 0 - 18.67 - - - - 0 - 0.00%
2023-05-24 0 265.0 - - 265.0 265.0 3,380 895,700 265.00 18.67 - - 18.67 18.67 47,982 18.667 0.00%
2023-05-23 0 265.0 - 265.2 - - 0 0 - 18.67 - 18.68 - - 0 - 0.00%
2023-05-22 0 265.0 - 265.0 - - 0 0 - 18.67 - 18.67 - - 0 - 0.00%
2023-05-19 0 265.0 - 265.0 - - 0 0 - 18.67 - 18.67 - - 0 - 0.00%
2023-05-18 0 265.0 - 266.0 - - 0 0 - 18.67 - 18.74 - - 0 - 0.00%
2023-05-17 0 265.0 - - - - 0 0 - 18.67 - - - - 0 - 0.00%
2023-05-16 0 265.0 - 265.0 - - 0 0 - 18.67 - 18.67 - - 0 - 0.00%
2023-05-15 0 265.0 - 265.0 - - 0 0 - 18.67 - 18.67 - - 0 - 0.00%
2023-05-12 0 265.0 - 265.0 - - 0 0 - 18.67 - 18.67 - - 0 - 0.00%
2023-05-11 0 265.0 - 265.0 - - 0 0 - 18.67 - 18.67 - - 0 - 0.00%
2023-05-10 0 265.0 - - - - 0 0 - 18.67 - - - - 0 - 0.00%
2023-05-09 0 265.0 - 265.0 - - 0 0 - 18.67 - 18.67 - - 0 - -0.97%
2023-05-08 0 267.6 267.6 - 267.6 270.0 1,800 481,768 267.65 18.85 18.85 - 18.85 19.02 25,553 18.854 0.00%
2023-05-05 0 267.6 - - - - 0 0 - 18.85 - - - - 0 - 0.00%
2023-05-04 0 267.6 - 267.6 - - 0 0 - 18.85 - 18.85 - - 0 - 0.00%
2023-05-03 0 267.6 - 267.6 - - 0 0 - 18.85 - 18.85 - - 0 - 0.00%
2023-05-02 0 267.6 - 267.6 - - 0 0 - 18.85 - 18.85 - - 0 - 0.00%
2023-04-28 0 267.6 - 267.6 - - 0 0 - 18.85 - 18.85 - - 0 - -0.45%
2023-04-27 0 268.8 - - - - 0 0 - 18.94 - - - - 0 - 0.00%
2023-04-26 0 268.8 - 268.8 - - 0 0 - 18.94 - 18.94 - - 0 - 0.00%
2023-04-25 0 268.8 - 268.8 - - 0 0 - 18.94 - 18.94 - - 0 - -0.37%
2023-04-24 0 269.8 - - 269.8 269.8 100 26,980 269.80 19.01 - - 19.01 19.01 1,420 19.005 0.00%
2023-04-21 0 269.8 - 269.8 - - 0 0 - 19.01 - 19.01 - - 0 - 0.00%
2023-04-20 0 269.8 - 269.8 - - 0 0 - 19.01 - 19.01 - - 0 - 0.00%
2023-04-19 0 269.8 - 269.8 - - 0 0 - 19.01 - 19.01 - - 0 - 0.00%
2023-04-18 0 269.8 - - - - 0 0 - 19.01 - - - - 0 - 0.00%
2023-04-17 0 269.8 - - - - 640 172,672 269.80 19.01 - - - - 9,085 19.005 0.00%
2023-04-14 0 269.8 - 269.8 - - 0 0 - 19.01 - 19.01 - - 0 - -0.07%
2023-04-13 0 270.0 - 270.0 - - 0 0 - 19.02 - 19.02 - - 0 - 0.00%
2023-04-12 0 270.0 - 270.0 - - 0 0 - 19.02 - 19.02 - - 0 - 0.00%
2023-04-11 0 270.0 - 270.0 - - 0 0 - 19.02 - 19.02 - - 0 - 0.00%
2023-04-06 0 270.0 - - - - 0 0 - 19.02 - - - - 0 - 0.00%
2023-04-04 0 270.0 - - - - 0 0 - 19.02 - - - - 0 - 0.00%
2023-04-03 0 270.0 - 270.0 - - 0 0 - 19.02 - 19.02 - - 0 - 0.00%
2023-03-31 0 270.0 - 270.0 - - 0 0 - 19.02 - 19.02 - - 0 - 0.00%
2023-03-30 0 270.0 - 270.0 - - 0 0 - 19.02 - 19.02 - - 0 - 0.00%
2023-03-29 0 270.0 264.0 271.4 270.0 270.0 3,100 837,000 270.00 19.02 18.60 19.12 19.02 19.02 44,007 19.020 0.00%
2023-03-28 0 270.0 - - - - 0 0 - 19.02 - - - - 0 - 0.00%
2023-03-27 0 270.0 - 270.0 - - 0 0 - 19.02 - 19.02 - - 0 - 0.00%
2023-03-24 0 270.0 268.8 274.4 270.0 270.0 60 16,200 270.00 19.02 18.94 19.33 19.02 19.02 852 19.020 -5.86%
2023-03-23 0 286.8 - 286.8 - - 0 0 - 20.20 - 20.20 - - 0 - -0.42%
2023-03-22 0 288.0 - - - - 0 0 - 20.29 - - - - 0 - 0.00%
2023-03-21 0 288.0 - 288.0 - - 0 0 - 20.29 - 20.29 - - 0 - 0.00%
2023-03-20 0 288.0 - 315.8 - - 0 0 - 20.29 - 22.25 - - 0 - 0.00%
2023-03-17 0 288.0 - 314.0 - - 0 0 - 20.29 - 22.12 - - 0 - 0.00%
2023-03-16 0 288.0 - 288.2 - - 0 0 - 20.29 - 20.30 - - 0 - 0.00%
2023-03-15 0 288.0 280.0 286.0 288.0 297.0 100 29,280 292.80 20.29 19.72 20.15 20.29 20.92 1,420 20.626 -3.68%
2023-03-14 0 299.0 - - - - 0 0 - 21.06 - - - - 0 - 0.00%
2023-03-13 0 299.0 - 299.0 - - 0 0 - 21.06 - 21.06 - - 0 - 0.00%
2023-03-10 0 299.0 - 299.0 - - 0 0 - 21.06 - 21.06 - - 0 - -0.27%
2023-03-09 0 299.8 - 299.8 - - 0 0 - 21.12 - 21.12 - - 0 - 0.00%
2023-03-08 0 299.8 - 299.8 - - 0 0 - 21.12 - 21.12 - - 0 - -0.93%
2023-03-07 0 302.6 299.8 300.0 308.0 308.6 80 24,636 307.95 21.32 21.12 21.13 21.70 21.74 1,136 21.693 -1.75%
2023-03-06 0 308.0 - 308.0 - - 0 0 - 21.70 - 21.70 - - 0 - -0.39%
2023-03-03 0 309.2 306.0 309.2 309.6 309.6 20 6,192 309.60 21.78 21.56 21.78 21.81 21.81 284 21.809 0.06%
2023-03-02 0 309.0 - 309.0 - - 0 0 - 21.77 - 21.77 - - 0 - 0.00%
2023-03-01 0 309.0 - 309.6 309.0 309.0 20 6,180 309.00 21.77 - 21.81 21.77 21.77 284 21.767 -0.26%
2023-02-28 0 309.8 - 309.8 310.4 310.4 20 6,208 310.40 21.82 - 21.82 21.87 21.87 284 21.865 -2.15%
2023-02-27 0 316.6 - 316.6 - - 0 0 - 22.30 - 22.30 - - 0 - -0.06%
2023-02-24 0 316.8 - 316.8 - - 0 0 - 22.32 - 22.32 - - 0 - 0.00%
2023-02-23 0 316.8 - 316.8 - - 0 0 - 22.32 - 22.32 - - 0 - 0.00%
2023-02-22 0 316.8 - 316.8 - - 0 0 - 22.32 - 22.32 - - 0 - -0.25%
2023-02-21 0 317.6 - 301.8 324.0 324.8 320 103,888 324.65 22.37 - 21.26 22.82 22.88 4,543 22.869 -1.91%
2023-02-20 0 323.8 - 323.8 323.4 323.8 260 84,152 323.66 22.81 - 22.81 22.78 22.81 3,691 22.800 0.00%
2023-02-17 0 323.8 - 323.8 - - 0 0 - 22.81 - 22.81 - - 0 - -0.49%
2023-02-16 0 325.4 - 325.4 - - 0 0 - 22.92 - 22.92 - - 0 - -0.12%
2023-02-15 0 325.8 319.6 325.8 326.8 326.8 80 26,144 326.80 22.95 22.51 22.95 23.02 23.02 1,136 23.021 1.43%
2023-02-14 0 321.2 - 321.2 - - 0 0 - 22.63 - 22.63 - - 0 - -0.25%
2023-02-13 0 322.0 - 322.0 - - 0 0 - 22.68 - 22.68 - - 0 - -0.31%
2023-02-10 0 323.0 - 323.0 - - 0 0 - 22.75 - 22.75 - - 0 - -0.25%
2023-02-09 0 323.8 323.8 324.0 316.2 324.0 1,520 487,820 320.93 22.81 22.81 22.82 22.27 22.82 21,578 22.607 2.40%
2023-02-08 0 316.2 311.6 316.2 316.2 319.0 420 133,648 318.21 22.27 21.95 22.27 22.27 22.47 5,962 22.416 -0.88%
2023-02-07 0 319.0 319.0 324.0 316.4 324.0 8,460 2,717,816 321.25 22.47 22.47 22.82 22.29 22.82 120,098 22.630 0.82%
2023-02-06 0 316.4 316.8 321.2 315.8 321.8 300 95,160 317.20 22.29 22.32 22.63 22.25 22.67 4,259 22.344 -1.68%
2023-02-03 0 321.8 321.6 322.0 319.8 326.8 880 285,532 324.47 22.67 22.65 22.68 22.53 23.02 12,492 22.856 4.35%
2023-02-02 0 308.4 305.0 308.4 308.0 313.8 1,500 466,484 310.99 21.72 21.49 21.72 21.70 22.10 21,294 21.907 3.14%
2023-02-01 0 299.0 - 299.0 - - 0 0 - 21.06 - 21.06 - - 0 - 0.00%
2023-01-31 0 299.0 - 299.0 296.0 299.2 2,240 666,328 297.47 21.06 - 21.06 20.85 21.08 31,799 20.954 -0.07%
2023-01-30 0 299.2 - 299.2 - - 0 0 - 21.08 - 21.08 - - 0 - -0.33%
2023-01-27 0 300.2 300.0 300.4 300.2 307.0 4,640 1,399,048 301.52 21.15 21.13 21.16 21.15 21.63 65,869 21.240 7.21%
2023-01-26 0 280.0 277.6 280.0 279.6 280.0 960 268,752 279.95 19.72 19.55 19.72 19.70 19.72 13,628 19.720 -1.13%
2023-01-20 0 283.2 250.0 283.2 - - 0 0 - 19.95 17.61 19.95 - - 0 - -1.67%
2023-01-19 0 288.0 - 288.0 - - 0 0 - 20.29 - 20.29 - - 0 - -0.07%
2023-01-18 0 288.2 - 288.2 - - 0 0 - 20.30 - 20.30 - - 0 - 0.00%
2023-01-17 0 288.2 284.8 289.0 288.2 288.2 120 34,584 288.20 20.30 20.06 20.36 20.30 20.30 1,704 20.302 1.91%
2023-01-16 0 282.8 - - 278.0 282.8 420 118,112 281.22 19.92 - - 19.58 19.92 5,962 19.810 1.73%
2023-01-13 0 278.0 268.0 279.4 272.2 278.0 1,560 428,008 274.36 19.58 18.88 19.68 19.17 19.58 22,146 19.327 3.89%
2023-01-12 0 267.6 267.2 272.8 267.4 267.6 60 16,100 268.33 18.85 18.82 19.22 18.84 18.85 852 18.902 0.00%
2023-01-11 0 267.6 - 267.6 - - 0 0 - 18.85 - 18.85 - - 0 - 0.00%
2023-01-10 0 267.6 268.0 273.8 267.6 271.2 900 242,220 269.13 18.85 18.88 19.29 18.85 19.10 12,776 18.958 3.00%
2023-01-09 0 259.8 - 260.0 - - 0 0 - 18.30 - 18.32 - - 0 - 0.00%
2023-01-06 0 259.8 - 261.4 - - 0 0 - 18.30 - 18.41 - - 0 - 0.00%
2023-01-05 0 259.8 257.0 261.4 259.8 263.6 1,600 419,268 262.04 18.30 18.10 18.41 18.30 18.57 22,713 18.459 6.04%
2023-01-04 0 245.0 230.0 269.0 220.0 250.0 160 36,784 229.90 17.26 16.20 18.95 15.50 17.61 2,271 16.195 2.08%
2023-01-03 0 240.0 239.4 244.6 - - 40 9,544 238.60 16.91 16.86 17.23 - - 568 16.808 0.00%
2022-12-30 0 240.0 - 240.0 - - 0 0 - 16.91 - 16.91 - - 0 - 0.00%
2022-12-29 0 240.0 - 240.0 - - 0 0 - 16.91 - 16.91 - - 0 - 0.00%
2022-12-28 0 240.0 - 240.0 - - 0 0 - 16.91 - 16.91 - - 0 - 0.00%
2022-12-23 0 240.0 - - - - 0 0 - 16.91 - - - - 0 - 0.00%
2022-12-22 0 240.0 - - - - 0 0 - 16.91 - - - - 0 - 0.00%
2022-12-21 0 240.0 235.6 240.0 - - 0 0 - 16.91 16.60 16.91 - - 0 - -2.44%
2022-12-20 0 246.0 - 246.0 - - 0 0 - 17.33 - 17.33 - - 0 - 0.00%
2022-12-19 0 246.0 - 246.0 - - 0 0 - 17.33 - 17.33 - - 0 - -0.81%
2022-12-16 0 248.0 - 248.0 - - 0 0 - 17.47 - 17.47 - - 0 - -0.80%
2022-12-15 0 250.0 - 250.0 - - 0 0 - 17.61 - 17.61 - - 0 - 0.00%
2022-12-14 0 250.0 - 250.0 - - 0 0 - 17.61 - 17.61 - - 0 - 0.00%
2022-12-13 0 250.0 - 250.0 - - 0 0 - 17.61 - 17.61 - - 0 - 0.00%
2022-12-12 0 250.0 - 250.0 - - 0 0 - 17.61 - 17.61 - - 0 - 0.00%
2022-12-09 0 250.0 - 250.0 239.6 250.0 1,440 357,020 247.93 17.61 - 17.61 16.88 17.61 20,442 17.465 6.38%
2022-12-08 0 235.0 235.0 237.6 228.0 235.0 480 111,520 232.33 16.55 16.55 16.74 16.06 16.55 6,814 16.366 0.77%
2022-12-07 0 233.2 - 233.2 - - 0 0 - 16.43 - 16.43 - - 0 - 0.00%
2022-12-06 0 233.2 - 238.0 - - 0 0 - 16.43 - 16.77 - - 0 - 0.00%
2022-12-05 0 233.2 231.8 233.2 226.2 233.2 6,400 1,472,168 230.03 16.43 16.33 16.43 15.93 16.43 90,854 16.204 3.09%
2022-12-02 0 226.2 200.8 226.2 - - 0 0 - 15.93 14.14 15.93 - - 0 - 0.00%
2022-12-01 0 226.2 222.4 229.4 226.2 226.2 20 4,524 226.20 15.93 15.67 16.16 15.93 15.93 284 15.934 -1.65%
2022-11-30 0 230.0 - 230.0 230.0 230.0 20 4,600 230.00 16.20 - 16.20 16.20 16.20 284 16.202 0.00%
2022-11-29 0 230.0 226.2 230.0 - - 0 0 - 16.20 15.93 16.20 - - 0 - 0.00%
2022-11-28 0 230.0 - 230.0 - - 0 0 - 16.20 - 16.20 - - 0 - 0.00%
2022-11-25 0 230.0 - 230.0 - - 0 0 - 16.20 - 16.20 - - 0 - 0.00%
2022-11-24 0 230.0 - 230.0 - - 0 0 - 16.20 - 16.20 - - 0 - 0.00%
2022-11-23 0 230.0 - 230.0 - - 0 0 - 16.20 - 16.20 - - 0 - -0.86%
2022-11-22 0 232.0 203.2 - - - 0 0 - 16.34 14.31 - - - 0 - 0.00%
2022-11-21 0 232.0 228.8 232.0 232.0 232.0 20 4,640 232.00 16.34 16.12 16.34 16.34 16.34 284 16.343 -6.45%
2022-11-18 0 248.0 243.2 250.6 242.0 248.0 720 177,660 246.75 17.47 17.13 17.65 17.05 17.47 10,221 17.382 3.33%
2022-11-17 0 240.0 240.0 264.6 240.0 260.0 300 74,480 248.27 16.91 16.91 18.64 16.91 18.32 4,259 17.489 -9.30%
2022-11-16 0 264.6 265.4 269.0 264.6 270.0 340 91,484 269.07 18.64 18.70 18.95 18.64 19.02 4,827 18.954 5.00%
2022-11-15 0 252.0 236.0 252.0 234.0 252.0 6,820 1,612,840 236.49 17.75 16.62 17.75 16.48 17.75 96,816 16.659 6.78%
2022-11-14 0 236.0 - 236.0 - - 0 0 - 16.62 - 16.62 - - 0 - 0.00%
2022-11-11 0 236.0 232.6 236.0 231.2 236.0 140 32,800 234.29 16.62 16.38 16.62 16.29 16.62 1,987 16.504 9.46%
2022-11-10 0 215.6 201.0 215.6 - - 0 0 - 15.19 14.16 15.19 - - 0 - -1.01%
2022-11-09 0 217.8 213.0 220.0 217.8 220.0 2,400 527,916 219.97 15.34 15.00 15.50 15.34 15.50 34,070 15.495 -1.00%
2022-11-08 0 220.0 219.6 220.0 215.4 220.0 2,500 549,848 219.94 15.50 15.47 15.50 15.17 15.50 35,490 15.493 4.27%
2022-11-07 0 211.0 208.6 213.2 200.8 211.0 220 45,052 204.78 14.86 14.69 15.02 14.14 14.86 3,123 14.425 3.33%
2022-11-04 0 204.2 204.2 - 204.2 208.0 620 128,296 206.93 14.38 14.38 - 14.38 14.65 8,801 14.577 0.00%
2022-11-03 0 204.2 197.6 202.0 204.2 204.2 80 16,336 204.20 14.38 13.92 14.23 14.38 14.38 1,136 14.384 -4.13%
2022-11-02 0 213.0 - 213.0 213.0 213.0 100 21,300 213.00 15.00 - 15.00 15.00 15.00 1,420 15.004 -0.09%
2022-11-01 0 213.2 - 213.2 - - 0 0 - 15.02 - 15.02 - - 0 - 0.00%
2022-10-31 0 213.2 - 213.2 - - 0 0 - 15.02 - 15.02 - - 0 - -0.09%
2022-10-28 0 213.4 - - - - 0 0 - 15.03 - - - - 0 - 0.00%
2022-10-27 0 213.4 210.0 213.4 - - 0 0 - 15.03 14.79 15.03 - - 0 - -0.09%
2022-10-26 0 213.6 - 213.6 213.6 213.6 20 4,272 213.60 15.05 - 15.05 15.05 15.05 284 15.047 -0.19%
2022-10-25 0 214.0 - 214.0 - - 0 0 - 15.07 - 15.07 - - 0 - -0.83%
2022-10-24 0 215.8 - 215.8 - - 0 0 - 15.20 - 15.20 - - 0 - -0.09%
2022-10-21 0 216.0 - 216.0 216.0 216.0 1,000 216,000 216.00 15.22 - 15.22 15.22 15.22 14,196 15.216 0.00%
2022-10-20 0 216.0 - 216.0 - - 0 0 - 15.22 - 15.22 - - 0 - 0.00%
2022-10-19 0 216.0 211.2 - - - 0 0 - 15.22 14.88 - - - 0 - 0.00%
2022-10-18 0 216.0 216.0 - - - 0 0 - 15.22 15.22 - - - 0 - 0.00%
2022-10-17 0 216.0 209.0 - - - 0 0 - 15.22 14.72 - - - 0 - 0.00%
2022-10-14 0 216.0 216.0 - 215.0 215.0 180 38,700 215.00 15.22 15.22 - 15.15 15.15 2,555 15.145 1.41%
2022-10-13 0 213.0 210.8 213.0 212.8 213.0 40 8,516 212.90 15.00 14.85 15.00 14.99 15.00 568 14.997 0.09%
2022-10-12 0 212.8 208.8 220.0 - - 0 0 - 14.99 14.71 15.50 - - 0 - 0.00%
2022-10-11 0 212.8 208.8 - 212.8 212.8 40 8,512 212.80 14.99 14.71 - 14.99 14.99 568 14.990 0.00%
2022-10-10 0 212.8 208.4 213.2 212.8 212.8 80 17,024 212.80 14.99 14.68 15.02 14.99 14.99 1,136 14.990 -1.85%
2022-10-07 0 216.8 212.0 225.0 - - 0 0 - 15.27 14.93 15.85 - - 0 - 0.00%
2022-10-06 0 216.8 211.2 - 214.8 216.8 40 8,632 215.80 15.27 14.88 - 15.13 15.27 568 15.202 1.40%
2022-10-05 0 213.8 213.8 - 213.8 213.8 40 8,552 213.80 15.06 15.06 - 15.06 15.06 568 15.061 0.38%
2022-10-03 0 213.0 - 213.0 - - 0 0 - 15.00 - 15.00 - - 0 - 0.00%
2022-09-30 0 213.0 - 213.0 213.0 213.0 200 42,600 213.00 15.00 - 15.00 15.00 15.00 2,839 15.004 0.00%
2022-09-29 0 213.0 213.0 217.4 213.0 217.6 580 125,456 216.30 15.00 15.00 15.31 15.00 15.33 8,234 15.237 -2.29%
2022-09-28 0 218.0 215.0 218.0 - - 0 0 - 15.36 15.15 15.36 - - 0 - -1.00%
2022-09-27 0 220.2 221.8 224.8 220.0 224.8 240 52,896 220.40 15.51 15.62 15.84 15.50 15.84 3,407 15.526 -2.05%
2022-09-26 0 224.8 218.0 224.8 - - 0 0 - 15.84 15.36 15.84 - - 0 - -0.88%
2022-09-23 0 226.8 - 230.0 226.8 230.6 600 136,880 228.13 15.98 - 16.20 15.98 16.24 8,518 16.070 -5.50%
2022-09-22 0 240.0 230.0 240.0 - - 0 0 - 16.91 16.20 16.91 - - 0 - 0.00%
2022-09-21 0 240.0 236.8 240.0 240.0 240.0 100 24,000 240.00 16.91 16.68 16.91 16.91 16.91 1,420 16.906 0.00%
2022-09-20 0 240.0 242.4 248.0 - - 0 0 - 16.91 17.08 17.47 - - 0 - 2.04%
2022-09-19 0 235.2 235.0 240.2 235.2 235.2 120 28,224 235.20 16.57 16.55 16.92 16.57 16.57 1,704 16.568 0.09%
2022-09-16 0 235.0 234.2 239.2 235.0 235.0 40 9,400 235.00 16.55 16.50 16.85 16.55 16.55 568 16.554 0.43%
2022-09-15 0 234.0 234.0 240.0 234.0 234.0 20 4,680 234.00 16.48 16.48 16.91 16.48 16.48 284 16.484 -2.50%
2022-09-14 0 240.0 234.0 240.0 - - 0 0 - 16.91 16.48 16.91 - - 0 - -1.15%
2022-09-13 0 242.8 247.0 250.0 242.8 242.8 60 14,568 242.80 17.10 17.40 17.61 17.10 17.10 852 17.103 2.02%
2022-09-09 0 238.0 238.0 239.0 238.0 239.0 500 119,416 238.83 16.77 16.77 16.84 16.77 16.84 7,098 16.824 -0.42%
2022-09-08 0 239.0 237.6 239.0 239.0 239.0 40 9,580 239.50 16.84 16.74 16.84 16.84 16.84 568 16.871 3.91%
2022-09-07 0 230.0 230.0 239.6 230.0 230.0 20 4,600 230.00 16.20 16.20 16.88 16.20 16.20 284 16.202 -4.09%
2022-09-06 0 239.8 240.2 242.0 239.2 240.0 260 62,324 239.71 16.89 16.92 17.05 16.85 16.91 3,691 16.886 2.83%
2022-09-05 0 233.2 233.2 236.0 233.0 240.4 900 216,016 240.02 16.43 16.43 16.62 16.41 16.93 12,776 16.908 -7.02%
2022-09-02 0 250.8 250.8 251.6 241.2 258.0 460 115,444 250.97 17.67 17.67 17.72 16.99 18.17 6,530 17.679 -8.00%
2022-09-01 0 272.6 - 273.6 - - 0 0 - 19.20 - 19.27 - - 0 - 0.00%
2022-08-31 0 272.6 272.6 279.4 270.0 272.6 680 184,648 271.54 19.20 19.20 19.68 19.02 19.20 9,653 19.128 -4.15%
2022-08-30 0 284.4 269.0 284.4 - - 0 0 - 20.03 18.95 20.03 - - 0 - -0.21%
2022-08-29 0 285.0 285.0 288.8 285.0 288.8 660 190,456 288.57 20.08 20.08 20.34 20.08 20.34 9,369 20.328 0.71%
2022-08-26 0 283.0 287.0 290.0 283.0 283.0 200 56,600 283.00 19.94 20.22 20.43 19.94 19.94 2,839 19.935 0.00%
2022-08-25 0 283.0 283.0 - 280.0 283.0 240 67,292 280.38 19.94 19.94 - 19.72 19.94 3,407 19.751 5.20%
2022-08-24 0 269.0 256.0 269.0 - - 20 5,400 270.00 18.95 18.03 18.95 - - 284 19.020 -7.18%
2022-08-23 0 289.8 280.0 289.8 289.8 289.8 20 5,796 289.80 20.41 19.72 20.41 20.41 20.41 284 20.414 -0.34%
2022-08-22 0 290.8 289.4 290.8 289.6 294.4 520 152,108 292.52 20.48 20.39 20.48 20.40 20.74 7,382 20.606 -1.89%
2022-08-19 0 296.4 296.0 300.0 296.4 298.4 420 125,048 297.73 20.88 20.85 21.13 20.88 21.02 5,962 20.973 1.30%
2022-08-18 0 292.6 292.4 293.0 292.6 297.8 360 106,592 296.09 20.61 20.60 20.64 20.61 20.98 5,111 20.857 -1.88%
2022-08-17 0 298.2 - 300.0 297.6 302.2 1,240 372,932 300.75 21.01 - 21.13 20.96 21.29 17,603 21.186 -1.52%
2022-08-16 0 302.8 300.6 302.8 303.0 307.8 660 201,464 305.25 21.33 21.18 21.33 21.34 21.68 9,369 21.503 -0.39%
2022-08-15 0 304.0 301.4 304.0 300.0 307.4 7,160 2,183,112 304.90 21.41 21.23 21.41 21.13 21.65 101,643 21.478 1.81%
2022-08-12 0 298.6 297.0 298.6 280.0 300.0 41,240 11,951,152 289.80 21.03 20.92 21.03 19.72 21.13 585,440 20.414 14.41%
2022-08-11 0 261.0 258.0 265.8 257.8 261.0 240 62,364 259.85 18.39 18.17 18.72 18.16 18.39 3,407 18.305 8.30%
2022-08-10 0 241.0 241.0 246.4 240.8 246.6 1,560 382,832 245.41 16.98 16.98 17.36 16.96 17.37 22,146 17.287 -6.37%
2022-08-09 0 257.4 254.0 257.4 257.4 257.8 440 113,416 257.76 18.13 17.89 18.13 18.13 18.16 6,246 18.158 -1.68%
2022-08-08 0 261.8 261.8 262.4 261.8 265.8 1,460 387,052 265.10 18.44 18.44 18.48 18.44 18.72 20,726 18.675 -4.31%
2022-08-05 0 273.6 273.6 275.0 273.6 275.8 2,120 581,144 274.12 19.27 19.27 19.37 19.27 19.43 30,095 19.310 -0.44%
2022-08-04 0 274.8 275.0 276.8 274.4 275.0 820 225,184 274.61 19.36 19.37 19.50 19.33 19.37 11,641 19.345 2.92%
2022-08-03 0 267.0 264.0 268.6 264.8 270.0 16,180 4,336,664 268.03 18.81 18.60 18.92 18.65 19.02 229,690 18.880 2.53%
2022-08-02 0 260.4 260.4 261.2 259.6 264.8 13,280 3,473,064 261.53 18.34 18.34 18.40 18.29 18.65 188,522 18.423 -6.33%
2022-08-01 0 278.0 278.0 280.0 277.2 278.0 2,060 572,616 277.97 19.58 19.58 19.72 19.53 19.58 29,244 19.581 0.29%
2022-07-29 0 277.2 277.2 278.0 276.0 278.4 2,360 654,712 277.42 19.53 19.53 19.58 19.44 19.61 33,502 19.542 -0.14%
2022-07-28 0 277.6 277.6 278.0 276.0 278.4 900 249,508 277.23 19.55 19.55 19.58 19.44 19.61 12,776 19.529 0.95%
2022-07-27 0 275.0 275.0 275.2 275.0 275.2 540 148,508 275.01 19.37 19.37 19.39 19.37 19.39 7,666 19.373 -0.72%
2022-07-26 0 277.0 277.0 277.4 276.0 277.6 570 157,690 276.65 19.51 19.51 19.54 19.44 19.55 8,092 19.488 0.51%
2022-07-25 0 275.6 272.4 275.6 267.2 276.0 6,240 1,713,612 274.62 19.41 19.19 19.41 18.82 19.44 88,583 19.345 0.07%
2022-07-22 0 275.4 273.8 275.4 273.0 276.2 9,560 2,633,192 275.44 19.40 19.29 19.40 19.23 19.46 135,713 19.403 0.88%
2022-07-21 0 273.0 268.4 273.0 271.0 273.0 11,640 3,171,508 272.47 19.23 18.91 19.23 19.09 19.23 165,241 19.193 -0.36%
2022-07-20 0 274.0 273.2 274.0 272.0 278.0 6,240 1,721,076 275.81 19.30 19.24 19.30 19.16 19.58 88,583 19.429 -0.94%
2022-07-19 0 276.6 267.4 276.6 268.8 281.4 9,940 2,744,572 276.11 19.48 18.84 19.48 18.94 19.82 141,108 19.450 -1.21%
2022-07-18 0 280.0 280.0 280.2 272.0 281.0 10,720 2,967,804 276.85 19.72 19.72 19.74 19.16 19.79 152,180 19.502 -0.36%
2022-07-15 0 281.0 273.6 281.0 281.0 285.0 7,720 2,175,560 281.81 19.79 19.27 19.79 19.79 20.08 109,593 19.851 -1.40%
2022-07-14 0 285.0 285.0 285.8 280.0 286.0 7,800 2,207,848 283.06 20.08 20.08 20.13 19.72 20.15 110,728 19.939 2.15%
2022-07-13 0 279.0 278.2 279.0 270.6 286.4 47,000 13,136,440 279.50 19.65 19.60 19.65 19.06 20.17 667,209 19.689

Copyright & disclaimer, Privacy policy

Back to top