Qfin Holdings, Inc.: A HKD

Exchange Code Listed Last trade Delisted
HK Sec 03660  2022-11-29    
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
2025-11-03 0 92.30 92.30 92.80 92.00 93.90 102,363 9,503,001 92.836 92.30 92.30 92.80 92.00 93.90 102,363 92.836 9.75%
2025-10-31 0 84.10 83.55 84.10 83.00 85.65 22,150 1,862,877 84.103 84.10 83.55 84.10 83.00 85.65 22,150 84.103 -1.29%
2025-10-30 0 85.20 85.20 85.25 83.70 96.85 261,250 22,607,722 86.537 85.20 85.20 85.25 83.70 96.85 261,250 86.537 -12.84%
2025-10-28 0 97.75 97.50 97.75 97.15 99.55 78,700 7,730,357 98.226 97.75 97.50 97.75 97.15 99.55 78,700 98.226 -8.13%
2025-10-27 0 106.4 106.3 106.4 105.3 106.5 15,450 1,640,585 106.19 106.4 106.3 106.4 105.3 106.5 15,450 106.19 2.50%
2025-10-24 0 103.8 103.3 103.8 103.0 104.2 11,850 1,229,160 103.73 103.8 103.3 103.8 103.0 104.2 11,850 103.73 0.87%
2025-10-23 0 102.9 102.6 102.9 100.7 102.9 11,450 1,164,070 101.67 102.9 102.6 102.9 100.7 102.9 11,450 101.67 3.78%
2025-10-22 0 99.15 99.05 99.75 98.10 99.80 12,950 1,281,300 98.942 99.15 99.05 99.75 98.10 99.80 12,950 98.942 0.15%
2025-10-21 0 99.00 99.00 99.30 98.55 99.80 11,550 1,149,310 99.507 99.00 99.00 99.30 98.55 99.80 11,550 99.507 0.56%
2025-10-20 0 98.45 98.45 98.60 98.00 98.80 23,050 2,267,985 98.394 98.45 98.45 98.60 98.00 98.80 23,050 98.394 0.87%
2025-10-17 0 97.60 97.45 98.50 97.35 102.5 74,900 7,376,777 98.488 97.60 97.45 98.50 97.35 102.5 74,900 98.488 -4.59%
2025-10-16 0 102.3 101.8 102.3 101.6 102.8 58,100 5,933,575 102.13 102.3 101.8 102.3 101.6 102.8 58,100 102.13 -2.76%
2025-10-15 0 105.2 105.2 106.1 103.0 106.1 25,250 2,649,230 104.92 105.2 105.2 106.1 103.0 106.1 25,250 104.92 1.35%
2025-10-14 0 103.8 103.8 104.1 103.0 109.6 76,300 8,021,512 105.13 103.8 103.8 104.1 103.0 109.6 76,300 105.13 -5.64%
2025-10-13 0 110.0 110.0 110.4 104.0 111.8 60,150 6,593,225 109.61 110.0 110.0 110.4 104.0 111.8 60,150 109.61 0.73%
2025-10-10 0 109.2 108.7 109.2 108.5 114.5 52,700 5,904,245 112.04 109.2 108.7 109.2 108.5 114.5 52,700 112.04 -4.38%
2025-10-09 0 114.2 114.0 114.2 110.6 114.2 19,450 2,174,625 111.81 114.2 114.0 114.2 110.6 114.2 19,450 111.81 2.42%
2025-10-08 0 111.5 111.0 111.5 110.0 115.0 69,550 7,731,510 111.16 111.5 111.0 111.5 110.0 115.0 69,550 111.16 -4.29%
2025-10-06 0 116.5 116.4 116.5 116.5 117.1 23,650 2,759,850 116.70 116.5 116.4 116.5 116.5 117.1 23,650 116.70 -2.92%
2025-10-03 0 120.0 117.6 120.0 119.0 120.4 13,950 1,667,530 119.54 120.0 117.6 120.0 119.0 120.4 13,950 119.54 2.04%
2025-10-02 0 117.6 117.3 117.6 116.5 118.5 26,350 3,087,460 117.17 117.6 117.3 117.6 116.5 118.5 26,350 117.17 0.68%
2025-09-30 0 116.8 115.6 116.8 115.5 117.4 40,400 4,705,235 116.47 116.8 115.6 116.8 115.5 117.4 40,400 116.47 -1.43%
2025-09-29 0 118.5 117.2 118.5 116.4 119.0 28,350 3,343,230 117.93 118.5 117.2 118.5 116.4 119.0 28,350 117.93 -0.84%
2025-09-26 0 119.5 119.3 119.5 118.0 120.7 19,200 2,286,390 119.08 119.5 119.3 119.5 118.0 120.7 19,200 119.08 -1.48%
2025-09-25 0 121.3 121.2 121.8 121.0 123.1 14,900 1,820,250 122.16 121.3 121.2 121.8 121.0 123.1 14,900 122.16 -1.78%
2025-09-24 0 123.5 122.4 123.5 121.2 124.9 86,500 10,619,655 122.77 123.5 122.4 123.5 121.2 124.9 86,500 122.77 4.48%
2025-09-23 0 118.2 118.2 118.5 116.9 120.0 14,450 1,711,770 118.46 118.2 118.2 118.5 116.9 120.0 14,450 118.46 -0.42%
2025-09-22 0 118.7 116.2 118.7 115.9 118.7 15,450 1,806,205 116.91 118.7 116.2 118.7 115.9 118.7 15,450 116.91 1.02%
2025-09-19 0 117.5 117.5 118.7 117.5 121.4 43,300 5,161,800 119.21 117.5 117.5 118.7 117.5 121.4 43,300 119.21 -4.70%
2025-09-18 0 123.3 123.3 123.4 118.6 125.0 111,800 13,753,760 123.02 123.3 123.3 123.4 118.6 125.0 111,800 123.02 7.22%
2025-09-17 0 115.0 114.9 116.0 113.8 116.5 11,300 1,299,630 115.01 115.0 114.9 116.0 113.8 116.5 11,300 115.01 0.26%
2025-09-16 0 114.7 113.0 114.7 112.7 115.1 15,650 1,783,860 113.98 114.7 113.0 114.7 112.7 115.1 15,650 113.98 3.24%
2025-09-15 0 111.1 114.4 114.5 110.5 114.5 12,050 1,346,465 111.74 111.1 114.4 114.5 110.5 114.5 12,050 111.74 -1.68%
2025-09-12 0 113.0 111.9 113.0 111.2 113.0 22,800 2,564,110 112.46 113.0 111.9 113.0 111.2 113.0 22,800 112.46 2.26%
2025-09-11 0 110.5 110.1 111.6 110.2 111.3 25,000 2,773,140 110.93 110.5 110.1 111.6 110.2 111.3 25,000 110.93 -2.21%
2025-09-10 0 113.0 110.8 113.8 110.3 113.2 8,600 959,000 111.51 113.0 110.8 113.8 110.3 113.2 8,600 111.51 1.89%
2025-09-09 0 110.9 109.8 111.0 108.0 113.9 14,400 1,568,700 108.94 110.9 109.8 111.0 108.0 113.9 14,400 108.94 1.00%
2025-09-08 0 109.8 109.8 109.9 108.9 110.0 15,650 1,712,380 109.42 109.8 109.8 109.9 108.9 110.0 15,650 109.42 -1.96%
2025-09-05 0 112.0 111.8 112.0 110.7 115.0 13,700 1,535,310 112.07 112.0 111.8 112.0 110.7 115.0 13,700 112.07 -2.52%
2025-09-04 0 114.9 113.6 114.9 113.5 116.7 13,600 1,561,565 114.82 114.9 113.6 114.9 113.5 116.7 13,600 114.82 -1.46%
2025-09-03 0 116.6 116.8 117.5 116.1 119.2 23,400 2,744,415 117.28 116.6 116.8 117.5 116.1 119.2 23,400 117.28 -1.52%
2025-09-02 0 118.4 118.3 118.4 118.4 125.0 61,400 7,468,200 121.63 118.4 118.3 118.4 118.4 125.0 61,400 121.63 -3.82%
2025-09-01 0 123.1 122.0 123.5 120.9 123.5 6,650 811,900 122.09 123.1 122.0 123.5 120.9 123.5 6,650 122.09 0.08%
2025-08-29 0 123.0 120.0 123.0 119.0 123.6 6,950 846,580 121.81 123.0 120.0 123.0 119.0 123.6 6,950 121.81 3.19%
2025-08-28 0 119.2 119.0 119.2 119.0 120.0 5,250 626,335 119.30 119.2 119.0 119.2 119.0 120.0 5,250 119.30 -0.25%
2025-08-27 0 119.5 119.5 119.6 117.7 122.7 6,950 832,380 119.77 119.5 119.5 119.6 117.7 122.7 6,950 119.77 -2.13%
2025-08-26 0 122.1 122.1 123.9 122.1 125.2 7,500 931,655 124.22 122.1 122.1 123.9 122.1 125.2 7,500 124.22 -2.24%
2025-08-25 0 124.9 124.5 125.6 121.9 125.6 29,850 3,720,865 124.65 124.9 124.5 125.6 121.9 125.6 29,850 124.65 3.48%
2025-08-22 0 120.7 119.0 120.7 118.7 120.7 10,100 1,209,560 119.76 120.7 119.0 120.7 118.7 120.7 10,100 119.76 1.51%
2025-08-21 0 118.9 117.9 118.9 114.4 118.9 20,950 2,424,100 115.71 118.9 117.9 118.9 114.4 118.9 20,950 115.71 5.69%
2025-08-20 0 112.5 111.5 112.5 111.0 120.0 78,350 8,954,090 114.28 112.5 111.5 112.5 111.0 120.0 78,350 114.28 -6.64%
2025-08-19 0 120.5 120.5 120.6 116.0 129.5 78,750 9,450,550 120.01 120.5 120.5 120.6 116.0 129.5 78,750 120.01 -7.31%
2025-08-18 0 130.0 130.0 130.8 128.0 133.6 20,100 2,589,410 128.83 130.0 130.0 130.8 128.0 133.6 20,100 128.83 -2.84%
2025-08-15 0 133.8 131.4 133.8 120.0 138.5 21,150 2,787,105 131.78 133.8 131.4 133.8 120.0 138.5 21,150 131.78 -3.46%
2025-08-14 0 138.6 137.8 140.2 136.8 143.2 7,000 974,650 139.24 138.6 137.8 140.2 136.8 143.2 7,000 139.24 0.36%
2025-08-13 0 138.1 136.9 138.1 134.6 138.1 8,696 1,186,873 136.48 138.1 136.9 138.1 134.6 138.1 8,696 136.48 5.66%
2025-08-12 0 130.7 129.7 130.5 129.9 132.5 55,800 7,319,820 131.18 130.7 129.7 130.5 129.9 132.5 55,800 131.18 -0.23%
2025-08-11 0 131.0 131.0 146.8 131.0 135.7 2,650 350,365 132.21 131.0 131.0 146.8 131.0 135.7 2,650 132.21 0.77%
2025-08-08 0 130.0 130.0 133.2 130.0 132.8 3,400 445,360 130.99 130.0 130.0 133.2 130.0 132.8 3,400 130.99 -0.38%
2025-08-07 0 130.5 130.3 130.4 130.2 131.6 4,600 604,500 131.41 130.5 130.3 130.4 130.2 131.6 4,600 131.41 -0.23%
2025-08-06 0 130.8 130.8 132.3 129.5 133.0 8,700 1,132,310 130.15 130.8 130.8 132.3 129.5 133.0 8,700 130.15 0.15%
2025-08-05 0 130.6 130.6 131.0 130.4 131.5 2,850 373,110 130.92 130.6 130.6 131.0 130.4 131.5 2,850 130.92 -1.43%
2025-08-04 0 132.5 132.4 148.9 131.4 136.8 5,050 668,920 132.46 132.5 132.4 148.9 131.4 136.8 5,050 132.46 -2.50%
2025-08-01 0 135.9 135.5 135.8 135.3 148.8 4,750 645,655 135.93 135.9 135.5 135.8 135.3 148.8 4,750 135.93 -0.22%
2025-07-31 0 136.2 136.2 136.4 135.6 138.0 4,300 585,550 136.17 136.2 136.2 136.4 135.6 138.0 4,300 136.17 -1.73%
2025-07-30 0 138.6 138.6 144.7 138.3 139.1 3,900 541,150 138.76 138.6 138.6 144.7 138.3 139.1 3,900 138.76 0.22%
2025-07-29 0 138.3 138.2 139.0 137.9 139.0 8,850 1,223,110 138.20 138.3 138.2 139.0 137.9 139.0 8,850 138.20 -2.26%
2025-07-28 0 141.5 141.5 143.0 139.4 148.0 19,750 2,802,620 141.90 141.5 141.5 143.0 139.4 148.0 19,750 141.90 -2.55%
2025-07-25 0 145.2 145.2 146.4 140.0 147.9 11,150 1,622,315 145.50 145.2 145.2 146.4 140.0 147.9 11,150 145.50 -7.69%
2025-07-24 0 157.3 157.3 157.7 157.2 157.6 1,650 259,700 157.39 157.3 157.3 157.7 157.2 157.6 1,650 157.39 0.00%
2025-07-23 0 157.3 155.6 157.6 155.6 160.1 18,650 2,931,810 157.20 157.3 155.6 157.6 155.6 160.1 18,650 157.20 -3.67%
2025-07-22 0 163.3 163.3 164.3 160.0 165.9 7,450 1,221,820 164.00 163.3 163.3 164.3 160.0 165.9 7,450 164.00 -2.33%
2025-07-21 0 167.2 166.1 167.2 166.1 167.3 700 116,885 166.98 167.2 166.1 167.2 166.1 167.3 700 166.98 2.08%
2025-07-18 0 163.8 162.1 163.8 158.4 163.8 5,400 881,755 163.29 163.8 162.1 163.8 158.4 163.8 5,400 163.29 -0.18%
2025-07-17 0 164.1 163.4 164.1 163.1 164.1 2,400 392,670 163.61 164.1 163.4 164.1 163.1 164.1 2,400 163.61 -0.55%
2025-07-16 0 165.0 165.0 173.8 165.0 170.5 2,500 421,950 168.78 165.0 165.0 173.8 165.0 170.5 2,500 168.78 -0.06%
2025-07-15 0 165.1 165.0 166.9 160.0 167.0 1,900 314,330 165.44 165.1 165.0 166.9 160.0 167.0 1,900 165.44 -1.14%
2025-07-14 0 167.0 167.0 170.4 167.0 167.2 500 83,580 167.16 167.0 167.0 170.4 167.0 167.2 500 167.16 0.00%
2025-07-11 0 167.0 166.0 168.5 167.0 170.8 2,550 431,225 169.11 167.0 166.0 168.5 167.0 170.8 2,550 169.11 -1.82%
2025-07-10 0 170.1 170.9 172.3 170.0 172.1 300 51,320 171.07 170.1 170.9 172.3 170.0 172.1 300 171.07 1.73%
2025-07-09 0 167.2 173.2 174.6 167.1 176.9 1,300 227,125 174.71 167.2 173.2 174.6 167.1 176.9 1,300 174.71 -1.36%
2025-07-08 0 169.5 169.3 169.5 168.9 170.0 8,650 1,464,400 169.29 169.5 169.3 169.5 168.9 170.0 8,650 169.29 0.95%
2025-07-07 0 167.9 167.9 169.4 165.0 167.9 600 100,455 167.43 167.9 167.9 169.4 165.0 167.9 600 167.43 1.82%
2025-07-04 0 164.9 167.9 168.9 164.0 169.0 300 50,450 168.17 164.9 167.9 168.9 164.0 169.0 300 168.17 -2.43%
2025-07-03 0 169.0 150.0 169.0 168.7 170.0 650 109,780 168.89 169.0 150.0 169.0 168.7 170.0 650 168.89 0.66%
2025-07-02 0 167.9 167.5 167.9 168.0 168.3 650 109,325 168.19 167.9 167.5 167.9 168.0 168.3 650 168.19 -3.51%
2025-06-30 0 174.0 173.6 175.0 173.8 174.0 550 95,620 173.85 174.0 173.6 175.0 173.8 174.0 550 173.85 0.12%
2025-06-27 0 173.8 173.8 175.2 166.7 176.9 850 148,730 174.98 173.8 173.8 175.2 166.7 176.9 850 174.98 -1.86%
2025-06-26 0 177.1 175.7 177.5 175.5 178.2 1,550 273,480 176.44 177.1 175.7 177.5 175.5 178.2 1,550 176.44 -1.06%
2025-06-25 0 179.0 178.8 179.0 176.7 179.9 2,412 429,662 178.14 179.0 178.8 179.0 176.7 179.9 2,412 178.14 6.93%
2025-06-24 0 167.4 167.3 168.8 162.6 168.5 8,950 1,501,475 167.76 167.4 167.3 168.8 162.6 168.5 8,950 167.76 -0.24%
2025-06-23 0 167.8 167.4 167.8 167.8 167.8 100 16,780 167.80 167.8 167.4 167.8 167.8 167.8 100 167.80 0.00%
2025-06-20 0 167.8 166.2 167.8 150.7 167.9 5,300 861,850 162.61 167.8 166.2 167.8 150.7 167.9 5,300 162.61 4.68%
2025-06-19 0 160.3 163.7 164.1 145.3 166.4 3,100 495,990 160.00 160.3 163.7 164.1 145.3 166.4 3,100 160.00 -3.78%
2025-06-18 0 166.6 166.4 167.4 166.6 169.8 600 100,120 166.87 166.6 166.4 167.4 166.6 169.8 600 166.87 0.30%
2025-06-17 0 166.1 166.0 166.5 164.5 166.2 2,300 380,565 165.46 166.1 166.0 166.5 164.5 166.2 2,300 165.46 1.03%
2025-06-16 0 164.4 159.4 159.5 160.7 164.8 150 24,505 163.37 164.4 159.4 159.5 160.7 164.8 150 163.37 4.05%
2025-06-13 0 158.0 159.6 161.4 155.2 161.3 14,100 2,220,830 157.51 158.0 159.6 161.4 155.2 161.3 14,100 157.51 0.25%
2025-06-12 0 157.6 157.6 160.5 157.6 162.3 29,700 4,850,230 163.31 157.6 157.6 160.5 157.6 162.3 29,700 163.31 -2.90%
2025-06-11 0 162.3 162.2 163.5 162.1 166.0 5,350 872,375 163.06 162.3 162.2 163.5 162.1 166.0 5,350 163.06 -1.52%
2025-06-10 0 164.8 164.8 165.0 164.8 168.3 2,750 456,420 165.97 164.8 164.8 165.0 164.8 168.3 2,750 165.97 -0.72%
2025-06-09 0 166.0 164.9 166.0 164.8 166.0 450 74,520 165.60 166.0 164.9 166.0 164.8 166.0 450 165.60 -0.60%
2025-06-06 0 167.0 167.0 168.5 165.5 165.5 150 24,825 165.50 167.0 167.0 168.5 165.5 165.5 150 165.50 1.09%
2025-06-05 0 165.2 165.3 168.2 165.2 167.0 1,200 199,590 166.33 165.2 165.3 168.2 165.2 167.0 1,200 166.33 -0.30%
2025-06-04 0 165.7 164.5 166.3 160.5 165.7 1,850 303,565 164.09 165.7 164.5 166.3 160.5 165.7 1,850 164.09 1.91%
2025-06-03 0 162.6 162.1 163.4 161.5 162.6 800 129,380 161.73 162.6 162.1 163.4 161.5 162.6 800 161.73 0.68%
2025-06-02 0 161.5 161.5 164.0 155.2 163.2 3,000 481,360 160.45 161.5 161.5 164.0 155.2 163.2 3,000 160.45 -3.70%
2025-05-30 0 167.7 166.0 166.5 163.0 171.4 1,150 190,525 165.67 167.7 166.0 166.5 163.0 171.4 1,150 165.67 -2.39%
2025-05-29 0 171.8 170.1 171.8 166.0 171.8 5,450 920,675 168.93 171.8 170.1 171.8 166.0 171.8 5,450 168.93 2.94%
2025-05-28 0 166.9 166.5 167.0 166.5 167.8 1,000 167,110 167.11 166.9 166.5 167.0 166.5 167.8 1,000 167.11 -0.48%
2025-05-27 0 167.7 167.0 168.0 164.0 167.7 1,950 323,365 165.83 167.7 167.0 168.0 164.0 167.7 1,950 165.83 2.26%
2025-05-26 0 164.0 163.1 165.8 163.0 170.1 2,700 444,525 164.64 164.0 163.1 165.8 163.0 170.1 2,700 164.64 -3.76%
2025-05-23 0 170.4 169.1 170.4 169.6 170.4 550 93,360 169.75 170.4 169.1 170.4 169.6 170.4 550 169.75 0.71%
2025-05-22 0 169.2 166.5 169.2 166.1 173.9 2,450 419,015 171.03 169.2 166.5 169.2 166.1 173.9 2,450 171.03 -2.20%
2025-05-21 0 173.0 173.0 174.4 166.1 176.9 5,500 950,775 172.87 173.0 173.0 174.4 166.1 176.9 5,500 172.87 -2.86%
2025-05-20 0 178.1 178.0 180.0 178.0 180.0 7,550 1,349,825 178.78 178.1 178.0 180.0 178.0 180.0 7,550 178.78 0.06%
2025-05-19 0 178.0 173.1 178.0 172.5 178.1 3,000 527,960 175.99 178.0 173.1 178.0 172.5 178.1 3,000 175.99 1.83%
2025-05-16 0 174.8 172.5 173.0 174.8 174.8 50 8,740 174.80 174.8 172.5 173.0 174.8 174.8 50 174.80 -1.02%
2025-05-15 0 176.6 175.2 177.1 176.5 176.8 400 70,620 176.55 176.6 175.2 177.1 176.5 176.8 400 176.55 -1.45%
2025-05-14 0 179.2 179.2 183.7 178.8 187.8 4,610 830,397 180.13 179.2 179.2 183.7 178.8 187.8 4,610 180.13 0.96%
2025-05-13 0 177.5 176.1 177.5 175.5 200.0 2,150 387,795 180.37 177.5 176.1 177.5 175.5 200.0 2,150 180.37 1.60%
2025-05-12 0 174.7 174.7 - 168.5 175.5 4,200 724,050 172.39 174.7 174.7 - 168.5 175.5 4,200 172.39 4.61%
2025-05-09 0 167.0 167.5 169.3 167.0 168.4 150 25,165 167.77 167.0 167.5 169.3 167.0 168.4 150 167.77 0.00%
2025-05-08 0 167.0 165.9 167.0 - - 0 0 - 167.0 165.9 167.0 - - 0 - -0.60%
2025-05-07 0 168.0 168.0 169.3 168.0 170.1 1,550 262,020 169.05 168.0 168.0 169.3 168.0 170.1 1,550 169.05 0.06%
2025-05-06 0 167.9 162.8 162.9 159.8 168.0 1,300 212,360 163.35 167.9 162.8 162.9 159.8 168.0 1,300 163.35 5.27%
2025-05-02 0 159.5 158.0 159.5 156.0 159.5 250 39,630 158.52 159.5 158.0 159.5 156.0 159.5 250 158.52 2.05%
2025-04-30 0 156.3 155.4 156.3 156.3 156.3 100 15,630 156.30 156.3 155.4 156.3 156.3 156.3 100 156.30 -2.01%
2025-04-29 0 159.5 145.0 159.5 159.7 159.7 250 39,925 159.70 159.5 145.0 159.5 159.7 159.7 250 159.70 1.27%
2025-04-28 0 157.5 157.9 161.8 157.5 159.6 550 87,130 158.42 157.5 157.9 161.8 157.5 159.6 550 158.42 -1.25%
2025-04-25 0 159.5 152.8 159.5 157.0 160.0 900 142,370 158.19 159.5 152.8 159.5 157.0 160.0 900 158.19 4.38%
2025-04-24 0 152.8 151.5 152.8 151.0 152.8 500 75,775 151.55 152.8 151.5 152.8 151.0 152.8 500 151.55 6.63%
2025-04-23 0 143.3 143.3 - - - 0 0 - 143.3 143.3 - - - 0 - 2.36%
2025-04-22 0 140.0 147.0 - 139.0 144.6 1,500 210,070 140.05 140.0 147.0 - 139.0 144.6 1,500 140.05 -1.33%
2025-04-17 0 144.6 144.4 145.0 135.0 153.0 9,300 1,345,700 144.70 141.9 141.7 142.3 132.5 150.1 9,478 141.98 -4.74%
2025-04-16 0 151.8 151.5 152.9 150.0 153.4 4,050 613,330 151.44 148.9 148.7 150.0 147.2 150.5 4,128 148.59 -1.04%
2025-04-15 0 153.4 153.4 156.3 150.6 153.8 17,800 2,698,180 151.58 150.5 150.5 153.4 147.8 150.9 18,141 148.74 1.39%
2025-04-14 0 151.3 148.0 151.9 142.6 152.1 17,150 2,532,040 147.64 148.5 145.2 149.0 139.9 149.2 17,478 144.87 2.93%
2025-04-11 0 147.0 147.0 - 144.0 147.9 1,750 254,905 145.66 144.2 144.2 - 141.3 145.1 1,784 142.92 -0.61%
2025-04-10 0 147.9 147.0 147.9 143.8 149.9 5,550 817,310 147.26 145.1 144.2 145.1 141.1 147.1 5,656 144.50 0.82%
2025-04-09 0 146.7 146.7 147.0 141.4 147.2 3,700 535,605 144.76 143.9 143.9 144.2 138.7 144.4 3,771 142.04 1.17%
2025-04-08 0 145.0 144.0 145.0 139.4 145.9 17,450 2,459,055 140.92 142.3 141.3 142.3 136.8 143.2 17,784 138.27 9.10%
2025-04-07 0 132.9 130.0 139.6 132.9 160.0 10,000 1,399,065 139.91 130.4 127.6 137.0 130.4 157.0 10,191 137.28 -22.33%
2025-04-03 0 171.1 174.6 176.8 165.0 175.0 1,000 174,305 174.31 167.9 171.3 173.5 161.9 171.7 1,019 171.03 -1.21%
2025-04-02 0 173.2 172.0 173.1 172.1 173.8 2,300 397,660 172.90 169.9 168.8 169.8 168.9 170.5 2,344 169.65 -1.37%
2025-04-01 0 175.6 175.2 175.4 175.0 175.6 1,300 227,670 175.13 172.3 171.9 172.1 171.7 172.3 1,325 171.84 0.80%
2025-03-31 0 174.2 174.0 175.0 170.1 178.0 1,950 342,830 175.81 170.9 170.7 171.7 166.9 174.7 1,987 172.51 -7.24%
2025-03-28 0 187.8 187.8 188.0 184.0 188.0 1,250 234,700 187.76 184.3 184.3 184.5 180.5 184.5 1,274 184.23 2.12%
2025-03-27 0 183.9 181.2 183.5 178.8 183.9 2,250 406,620 180.72 180.4 177.8 180.1 175.4 180.4 2,293 177.32 4.61%
2025-03-26 0 175.8 171.0 175.8 175.8 176.1 650 114,375 175.96 172.5 167.8 172.5 172.5 172.8 662 172.66 0.00%
2025-03-25 0 175.8 157.0 175.9 - - 0 0 - 172.5 154.1 172.6 - - 0 - -0.51%
2025-03-24 0 176.7 174.2 176.1 171.5 177.6 2,550 444,100 174.16 173.4 170.9 172.8 168.3 174.3 2,599 170.88 0.57%
2025-03-21 0 175.7 175.5 177.0 164.0 175.7 500 85,965 171.93 172.4 172.2 173.7 160.9 172.4 510 168.70 -5.08%
2025-03-20 0 185.1 184.4 187.3 185.0 204.0 7,600 1,440,515 189.54 181.6 180.9 183.8 181.5 200.2 7,746 185.98 0.11%
2025-03-19 0 184.9 183.7 184.1 157.3 192.0 3,100 565,085 182.29 181.4 180.2 180.6 154.3 188.4 3,159 178.86 0.65%
2025-03-18 0 183.7 182.0 183.7 182.8 184.0 7,850 1,441,870 183.68 180.2 178.6 180.2 179.4 180.5 8,000 180.23 6.74%
2025-03-17 0 172.1 172.0 176.9 160.6 179.0 24,800 4,215,585 169.98 168.9 168.8 173.6 157.6 175.6 25,275 166.79 7.16%
2025-03-14 0 160.6 160.3 161.6 154.5 161.6 5,800 925,780 159.62 157.6 157.3 158.6 151.6 158.6 5,911 156.62 1.58%
2025-03-13 0 158.1 156.5 158.3 156.2 158.3 850 133,520 157.08 155.1 153.6 155.3 153.3 155.3 866 154.13 1.22%
2025-03-12 0 156.2 156.3 157.8 153.3 157.5 1,100 171,540 155.95 153.3 153.4 154.8 150.4 154.5 1,121 153.02 4.13%
2025-03-11 0 150.0 148.9 150.0 146.0 153.3 1,550 232,630 150.08 147.2 146.1 147.2 143.3 150.4 1,580 147.26 -5.06%
2025-03-10 0 158.0 157.8 160.3 156.0 161.8 4,700 750,220 159.62 155.0 154.8 157.3 153.1 158.8 4,790 156.62 -2.71%
2025-03-07 0 162.4 160.5 162.5 162.4 162.8 350 56,800 162.29 159.3 157.5 159.4 159.3 159.7 357 159.24 -2.87%
2025-03-06 0 167.2 166.1 167.3 167.0 168.1 1,900 317,575 167.14 164.1 163.0 164.2 163.9 164.9 1,936 164.00 8.50%
2025-03-05 0 154.1 153.3 155.0 151.6 155.1 11,400 1,751,330 153.63 151.2 150.4 152.1 148.8 152.2 11,618 150.74 0.85%
2025-03-04 0 152.8 152.8 152.9 150.1 153.1 1,100 166,245 151.13 149.9 149.9 150.0 147.3 150.2 1,121 148.29 -1.48%
2025-03-03 0 155.1 155.4 156.6 155.1 157.0 650 101,830 156.66 152.2 152.5 153.7 152.2 154.1 662 153.72 -1.34%
2025-02-28 0 157.2 158.1 159.8 155.0 162.0 1,050 167,875 159.88 154.2 155.1 156.8 152.1 159.0 1,070 156.88 -2.60%
2025-02-27 0 161.4 161.7 163.5 161.2 166.0 2,450 397,345 162.18 158.4 158.7 160.4 158.2 162.9 2,497 159.13 1.83%
2025-02-26 0 158.5 157.5 158.5 157.0 158.6 5,250 829,775 158.05 155.5 154.5 155.5 154.1 155.6 5,351 155.08 2.72%
2025-02-25 0 154.3 154.0 154.3 140.0 157.0 4,050 602,385 148.74 151.4 151.1 151.4 137.4 154.1 4,128 145.94 -4.64%
2025-02-24 0 161.8 160.1 161.8 161.3 164.0 2,300 373,385 162.34 158.8 157.1 158.8 158.3 160.9 2,344 159.29 -1.22%
2025-02-21 0 163.8 163.8 165.0 160.0 165.8 8,000 1,307,565 163.45 160.7 160.7 161.9 157.0 162.7 8,153 160.37 -4.10%
2025-02-20 0 170.8 170.6 172.1 170.8 174.4 500 85,495 170.99 167.6 167.4 168.9 167.6 171.1 510 167.78 -2.51%
2025-02-19 0 175.2 174.8 175.2 173.6 175.3 850 148,820 175.08 171.9 171.5 171.9 170.3 172.0 866 171.79 0.69%
2025-02-18 0 174.0 171.8 173.5 173.1 174.0 1,850 321,510 173.79 170.7 168.6 170.2 169.8 170.7 1,885 170.52 -0.17%
2025-02-17 0 174.3 170.8 173.4 174.5 175.0 1,650 288,135 174.63 171.0 167.6 170.1 171.2 171.7 1,682 171.35 -1.30%
2025-02-14 0 176.6 174.1 176.6 170.9 176.7 5,300 912,285 172.13 173.3 170.8 173.3 167.7 173.4 5,401 168.90 6.51%
2025-02-13 0 165.8 165.7 167.1 159.4 167.3 3,550 593,135 167.08 162.7 162.6 164.0 156.4 164.2 3,618 163.94 4.47%
2025-02-12 0 158.7 158.7 159.9 158.0 162.8 12,000 1,926,790 160.57 155.7 155.7 156.9 155.0 159.7 12,230 157.55 -4.97%
2025-02-11 0 167.0 167.0 168.8 167.4 168.8 150 25,160 167.73 163.9 163.9 165.6 164.3 165.6 153 164.58 -0.89%
2025-02-10 0 168.5 167.1 168.5 166.8 168.6 2,850 477,975 167.71 165.3 164.0 165.3 163.7 165.4 2,905 164.56 2.12%
2025-02-07 0 165.0 163.5 166.4 159.4 165.0 10,700 1,757,215 164.23 161.9 160.4 163.3 156.4 161.9 10,905 161.14 7.07%
2025-02-06 0 154.1 154.9 156.1 154.1 155.0 700 108,345 154.78 151.2 152.0 153.2 151.2 152.1 713 151.87 -0.45%
2025-02-05 0 154.8 155.8 157.7 - - 0 0 - 151.9 152.9 154.7 - - 0 - 2.86%
2025-02-04 0 150.5 149.5 159.0 - - 0 0 - 147.7 146.7 156.0 - - 0 - 0.67%
2025-02-03 0 149.5 141.0 151.0 149.3 154.2 2,950 443,000 150.17 146.7 138.4 148.2 146.5 151.3 3,006 147.35 -6.03%
2025-01-28 0 159.1 159.1 159.2 158.2 160.0 500 79,565 159.13 156.1 156.1 156.2 155.2 157.0 510 156.14 1.73%
2025-01-27 0 156.4 153.9 154.4 153.3 156.4 1,650 256,675 155.56 153.5 151.0 151.5 150.4 153.5 1,682 152.64 4.27%
2025-01-24 0 150.0 148.4 149.6 147.0 150.0 600 89,530 149.22 147.2 145.6 146.8 144.2 147.2 611 146.41 -2.22%
2025-01-23 0 153.4 153.0 153.7 150.8 153.6 3,250 497,625 153.12 150.5 150.1 150.8 148.0 150.7 3,312 150.24 1.93%
2025-01-22 0 150.5 148.8 150.2 150.5 150.5 50 7,525 150.50 147.7 146.0 147.4 147.7 147.7 51 147.67 1.35%
2025-01-21 0 148.5 148.1 149.9 148.5 148.5 200 29,700 148.50 145.7 145.3 147.1 145.7 145.7 204 145.71 2.06%
2025-01-20 0 145.5 148.5 150.0 - - 0 0 - 142.8 145.7 147.2 - - 0 - 0.00%
2025-01-17 0 145.5 144.3 145.4 145.4 145.5 400 58,180 145.45 142.8 141.6 142.7 142.7 142.8 408 142.72 1.96%
2025-01-16 0 142.7 142.7 144.0 142.7 143.1 1,250 178,755 143.00 140.0 140.0 141.3 140.0 140.4 1,274 140.32 -0.76%
2025-01-15 0 143.8 142.3 143.4 143.8 144.2 400 57,640 144.10 141.1 139.6 140.7 141.1 141.5 408 141.39 0.14%
2025-01-14 0 143.6 143.6 144.5 140.4 142.9 150 21,240 141.60 140.9 140.9 141.8 137.8 140.2 153 138.94 2.57%
2025-01-13 0 140.0 139.7 140.6 139.4 141.1 150 21,025 140.17 137.4 137.1 138.0 136.8 138.4 153 137.53 -2.30%
2025-01-10 0 143.3 143.0 144.7 - - 0 0 - 140.6 140.3 142.0 - - 0 - 0.00%
2025-01-09 0 143.3 143.2 146.4 - - 0 0 - 140.6 140.5 143.6 - - 0 - 0.92%
2025-01-08 0 142.0 142.0 142.7 142.0 142.8 1,250 178,310 142.65 139.3 139.3 140.0 139.3 140.1 1,274 139.97 0.07%
2025-01-07 0 141.9 141.5 143.2 141.9 141.9 50 7,095 141.90 139.2 138.8 140.5 139.2 139.2 51 139.23 -4.89%
2025-01-06 0 149.2 149.6 150.8 149.2 150.3 300 45,010 150.03 146.4 146.8 148.0 146.4 147.5 306 147.21 -1.13%
2025-01-03 0 150.9 150.9 151.0 150.6 151.0 450 67,900 150.89 148.1 148.1 148.2 147.8 148.2 459 148.05 2.44%
2025-01-02 0 147.3 146.4 147.5 147.3 147.4 300 44,210 147.37 144.5 143.6 144.7 144.5 144.6 306 144.60 -0.41%
2024-12-31 0 147.9 140.0 147.9 - - 0 0 - 145.1 137.4 145.1 - - 0 - -0.07%
2024-12-30 0 148.0 146.8 148.2 - - 0 0 - 145.2 144.0 145.4 - - 0 - 0.00%
2024-12-27 0 148.0 146.7 148.0 148.0 148.0 100 14,800 148.00 145.2 143.9 145.2 145.2 145.2 102 145.22 -0.40%
2024-12-24 0 148.6 148.1 149.0 - - 0 0 - 145.8 145.3 146.2 - - 0 - 0.00%
2024-12-23 0 148.6 148.7 150.6 - - 0 0 - 145.8 145.9 147.8 - - 0 - 0.41%
2024-12-20 0 148.0 145.4 147.2 - - 0 0 - 145.2 142.7 144.4 - - 0 - 0.00%
2024-12-19 0 148.0 145.2 146.4 138.4 148.4 4,700 680,230 144.73 145.2 142.5 143.6 135.8 145.6 4,790 142.01 -3.77%
2024-12-18 0 153.8 153.3 154.5 152.0 153.8 1,550 235,705 152.07 150.9 150.4 151.6 149.1 150.9 1,580 149.21 2.60%
2024-12-17 0 149.9 148.0 149.8 - - 0 0 - 147.1 145.2 147.0 - - 0 - 0.00%
2024-12-16 0 149.9 149.8 149.9 150.3 151.0 900 135,785 150.87 147.1 147.0 147.1 147.5 148.2 917 148.04 -0.20%
2024-12-13 0 150.2 143.3 145.2 - - 13,850 1,973,625 142.50 147.4 140.6 142.5 - - 14,115 139.82 0.00%
2024-12-12 0 150.2 149.9 150.2 147.7 150.2 600 89,420 149.03 147.4 147.1 147.4 144.9 147.4 611 146.23 1.21%
2024-12-11 0 148.4 147.2 148.3 147.5 148.4 900 132,955 147.73 145.6 144.4 145.5 144.7 145.6 917 144.95 -0.27%
2024-12-10 0 148.8 146.9 148.2 147.2 152.0 21,150 3,175,200 150.13 146.0 144.1 145.4 144.4 149.1 21,555 147.31 -0.80%
2024-12-09 0 150.0 138.3 150.0 143.0 150.0 6,800 977,720 143.78 147.2 135.7 147.2 140.3 147.2 6,930 141.08 6.76%
2024-12-06 0 140.5 139.6 140.5 139.8 140.7 3,600 505,670 140.46 137.9 137.0 137.9 137.2 138.1 3,669 137.82 -0.07%
2024-12-05 0 140.6 138.6 140.6 138.8 140.7 2,850 399,555 140.19 138.0 136.0 138.0 136.2 138.1 2,905 137.56 0.64%
2024-12-04 0 139.7 139.0 139.7 139.3 139.8 250 34,915 139.66 137.1 136.4 137.1 136.7 137.2 255 137.04 -1.48%
2024-12-03 0 141.8 - 141.8 140.1 146.0 700 99,260 141.80 139.1 - 139.1 137.5 143.3 713 139.14 -4.19%
2024-12-02 0 148.0 147.5 148.0 148.0 148.4 500 74,030 148.06 145.2 144.7 145.2 145.2 145.6 510 145.28 -1.33%
2024-11-29 0 150.0 144.3 150.0 144.1 150.0 2,950 429,925 145.74 147.2 141.6 147.2 141.4 147.2 3,006 143.00 3.45%
2024-11-28 0 145.0 144.1 145.5 144.1 146.7 1,750 254,995 145.71 142.3 141.4 142.8 141.4 143.9 1,784 142.97 3.65%
2024-11-27 0 139.9 138.9 139.9 137.8 140.0 11,650 1,613,300 138.48 137.3 136.3 137.3 135.2 137.4 11,873 135.88 9.13%
2024-11-26 0 128.2 129.8 130.8 128.1 130.5 1,850 239,690 129.56 125.8 127.4 128.3 125.7 128.0 1,885 127.13 -4.68%
2024-11-25 0 134.5 132.6 133.6 134.6 134.7 350 47,120 134.63 132.0 130.1 131.1 132.1 132.2 357 132.10 -1.54%
2024-11-22 0 136.6 133.6 134.7 136.1 136.6 450 62,075 137.94 134.0 131.1 132.2 133.5 134.0 459 135.35 2.02%
2024-11-21 0 133.9 133.9 134.9 130.0 133.9 600 78,390 130.65 131.4 131.4 132.4 127.6 131.4 611 128.20 3.00%
2024-11-20 0 130.0 128.5 130.0 126.0 130.0 12,450 1,608,980 129.24 127.6 126.1 127.6 123.6 127.6 12,688 126.81 5.09%
2024-11-19 0 123.7 124.6 124.8 123.7 124.6 1,350 167,760 124.27 121.4 122.3 122.5 121.4 122.3 1,376 121.93 2.83%
2024-11-18 0 120.3 119.5 119.7 119.5 121.0 7,250 871,970 120.27 118.0 117.3 117.5 117.3 118.7 7,389 118.01 4.70%
2024-11-15 0 114.9 114.8 114.9 114.9 116.1 4,600 529,590 115.13 112.7 112.6 112.7 112.7 113.9 4,688 112.97 -0.78%
2024-11-14 0 115.8 115.8 116.7 114.8 121.0 12,100 1,432,650 118.40 113.6 113.6 114.5 112.6 118.7 12,332 116.18 -6.61%
2024-11-13 0 124.0 120.1 124.0 119.0 129.6 13,600 1,643,460 120.84 121.7 117.8 121.7 116.8 127.2 13,860 118.57 -1.59%
2024-11-12 0 126.0 125.0 126.0 125.2 128.1 7,700 971,300 126.14 123.6 122.7 123.6 122.8 125.7 7,847 123.77 2.44%
2024-11-11 0 123.0 122.9 123.7 121.0 128.1 5,950 757,055 127.24 120.7 120.6 121.4 118.7 125.7 6,064 124.85 3.36%
2024-11-08 0 119.0 120.2 120.8 115.0 128.1 22,600 2,733,630 120.96 116.8 117.9 118.5 112.8 125.7 23,033 118.68 -7.10%
2024-11-07 0 128.1 128.3 129.4 127.0 128.0 1,450 185,350 127.83 125.7 125.9 127.0 124.6 125.6 1,478 125.43 -2.81%
2024-11-06 0 131.8 128.1 129.3 131.3 132.0 200 26,295 131.48 129.3 125.7 126.9 128.8 129.5 204 129.00 3.70%
2024-11-05 0 127.1 130.3 131.9 - - 0 0 - 124.7 127.9 129.4 - - 0 - 0.08%
2024-11-04 0 127.0 127.6 128.6 127.0 128.1 100 12,755 127.55 124.6 125.2 126.2 124.6 125.7 102 125.15 -3.20%
2024-11-01 0 131.2 127.4 128.4 125.0 131.2 1,550 196,725 126.92 128.7 125.0 126.0 122.7 128.7 1,580 124.53 3.31%
2024-10-31 0 127.0 127.0 130.6 127.0 140.0 1,150 152,285 132.42 124.6 124.6 128.1 124.6 137.4 1,172 129.93 -3.13%
2024-10-30 0 131.1 130.0 130.4 129.5 133.0 4,500 588,435 130.76 128.6 127.6 128.0 127.1 130.5 4,586 128.31 -2.16%
2024-10-29 0 134.0 133.5 134.5 134.0 134.7 900 120,930 134.37 131.5 131.0 132.0 131.5 132.2 917 131.84 0.45%
2024-10-28 0 133.4 134.7 135.3 133.4 133.4 50 6,670 133.40 130.9 132.2 132.8 130.9 130.9 51 130.89 1.14%
2024-10-25 0 131.9 130.0 132.2 131.0 131.9 300 39,380 131.27 129.4 127.6 129.7 128.5 129.4 306 128.80 0.46%
2024-10-24 0 131.3 130.6 131.9 131.3 132.5 400 52,580 131.45 128.8 128.1 129.4 128.8 130.0 408 128.98 -2.45%
2024-10-23 0 134.6 134.5 135.7 132.8 135.3 14,200 1,908,730 134.42 132.1 132.0 133.2 130.3 132.8 14,472 131.89 2.75%
2024-10-22 0 131.0 129.4 131.2 131.0 131.3 750 98,305 131.07 128.5 127.0 128.7 128.5 128.8 764 128.61 2.83%
2024-10-21 0 127.4 127.3 128.3 127.4 128.3 750 95,875 127.83 125.0 124.9 125.9 125.0 125.9 764 125.43 -0.62%
2024-10-18 0 128.2 128.2 128.3 126.0 128.7 8,300 1,054,275 127.02 125.8 125.8 125.9 123.6 126.3 8,459 124.63 2.56%
2024-10-17 0 125.0 123.4 125.0 125.0 125.0 50 6,250 125.00 122.7 121.1 122.7 122.7 122.7 51 122.65 2.63%
2024-10-16 0 121.8 121.8 122.9 121.6 121.6 50 6,080 121.60 119.5 119.5 120.6 119.3 119.3 51 119.32 1.42%
2024-10-15 0 120.1 124.9 - 120.0 126.7 450 56,465 125.48 117.8 122.6 - 117.7 124.3 459 123.12 -6.17%
2024-10-14 0 128.0 127.0 128.2 127.3 128.0 1,100 140,225 127.48 125.6 124.6 125.8 124.9 125.6 1,121 125.08 1.03%
2024-10-10 0 126.7 124.9 127.2 120.0 128.3 8,550 1,088,960 127.36 124.3 122.6 124.8 117.7 125.9 8,714 124.97 9.04%
2024-10-09 0 116.2 114.5 116.1 116.2 119.6 1,450 171,095 118.00 114.0 112.3 113.9 114.0 117.4 1,478 115.78 2.47%
2024-10-08 0 113.4 112.5 112.8 112.4 125.0 3,400 386,285 113.61 111.3 110.4 110.7 110.3 122.7 3,465 111.48 -12.70%
2024-10-07 0 129.9 129.1 129.9 128.2 129.9 4,250 547,000 128.71 127.5 126.7 127.5 125.8 127.5 4,331 126.29 0.85%
2024-10-04 0 128.8 127.4 128.5 124.7 128.8 9,850 1,257,920 127.71 126.4 125.0 126.1 122.4 126.4 10,039 125.31 2.22%
2024-10-03 0 126.0 124.3 125.6 114.2 126.7 15,600 1,840,770 118.00 123.6 122.0 123.2 112.1 124.3 15,899 115.78 1.45%
2024-10-02 0 124.2 123.6 124.2 121.0 126.1 5,500 681,595 123.93 121.9 121.3 121.9 118.7 123.7 5,605 121.60 2.64%
2024-09-30 0 121.0 121.0 - 116.1 121.0 6,900 821,795 119.10 118.7 118.7 - 113.9 118.7 7,032 116.86 10.91%
2024-09-27 0 109.1 108.2 109.1 104.8 111.5 1,750 189,465 108.27 107.1 106.2 107.1 102.8 109.4 1,784 106.23 1.68%
2024-09-26 0 107.3 105.8 107.6 102.0 107.5 11,450 1,198,880 104.71 105.3 103.8 105.6 100.1 105.5 11,669 102.74 3.81%
2024-09-25 0 105.7 104.4 105.3 105.6 107.0 800 84,730 105.91 101.4 100.2 101.0 101.3 102.7 834 101.63 2.72%
2024-09-24 0 102.9 103.2 104.2 100.3 103.1 9,200 940,940 102.28 98.74 99.02 99.98 96.24 98.93 9,588 98.138 2.90%
2024-09-23 0 100.0 99.75 100.4 100.0 100.4 1,400 140,340 100.24 95.95 95.71 96.34 95.95 96.34 1,459 96.187 -0.40%
2024-09-20 0 100.4 100.5 101.3 100.4 100.7 1,300 130,600 100.46 96.34 96.43 97.20 96.34 96.63 1,355 96.397 0.80%
2024-09-19 0 99.60 92.10 99.65 97.00 99.75 1,200 118,320 98.600 95.57 88.37 95.62 93.08 95.71 1,251 94.611 0.91%
2024-09-17 0 98.70 96.85 98.00 - - 0 0 - 94.71 92.93 94.03 - - 0 - 0.00%
2024-09-16 0 98.70 97.45 98.65 - - 0 0 - 94.71 93.51 94.66 - - 0 - 0.00%
2024-09-13 0 98.70 96.15 97.35 - - 0 0 - 94.71 92.26 93.41 - - 0 - 0.00%
2024-09-12 0 98.70 97.45 98.65 98.70 98.70 100 9,870 98.700 94.71 93.51 94.66 94.71 94.71 104 94.707 -0.25%
2024-09-11 0 98.95 95.80 96.95 - - 0 0 - 94.95 91.92 93.03 - - 0 - -0.30%
2024-09-10 0 99.25 95.95 97.15 - - 0 0 - 95.23 92.07 93.22 - - 0 - 0.00%
2024-09-09 0 99.25 94.65 95.80 - - 0 0 - 95.23 90.82 91.92 - - 0 - -0.50%
2024-09-05 0 99.75 96.95 98.15 - - 0 0 - 95.71 93.03 94.18 - - 0 - -0.10%
2024-09-04 0 99.85 98.30 99.50 - - 0 0 - 95.81 94.32 95.47 - - 0 - -3.15%
2024-09-03 0 103.1 101.4 102.6 - - 0 0 - 98.93 97.30 98.45 - - 0 - -0.48%
2024-09-02 0 103.6 100.9 103.2 - - 0 0 - 99.41 96.82 99.02 - - 0 - -1.24%
2024-08-30 0 104.9 101.4 104.9 101.5 104.9 294 29,992 102.01 100.7 97.30 100.7 97.39 100.7 306 97.886 5.06%
2024-08-29 0 99.85 98.75 100.0 - - 0 0 - 95.81 94.75 95.95 - - 0 - 0.00%
2024-08-28 0 99.85 98.80 100.0 - - 50 4,960 99.200 95.81 94.80 95.95 - - 52 95.186 0.00%
2024-08-27 0 99.85 99.80 99.85 99.75 99.85 2,300 229,500 99.783 95.81 95.76 95.81 95.71 95.81 2,397 95.745 3.26%
2024-08-26 0 96.70 96.30 96.70 95.95 97.85 4,550 436,895 96.021 92.79 92.40 92.79 92.07 93.89 4,742 92.136 -1.48%
2024-08-23 0 98.15 98.30 99.15 97.65 98.30 1,850 181,412 98.061 94.18 94.32 95.14 93.70 94.32 1,928 94.093 2.51%
2024-08-22 0 95.75 95.75 96.50 95.75 96.50 1,300 124,615 95.858 91.88 91.88 92.60 91.88 92.60 1,355 91.979 -0.78%
2024-08-21 0 96.50 96.20 96.50 95.80 96.50 2,250 215,710 95.871 92.60 92.31 92.60 91.92 92.60 2,345 91.992 1.63%
2024-08-20 0 94.95 93.90 95.00 93.85 94.95 450 42,327 94.060 91.11 90.10 91.16 90.05 91.11 469 90.254 0.11%
2024-08-19 0 94.85 94.95 95.00 - - 0 0 - 91.01 91.11 91.16 - - 0 - 2.99%
2024-08-16 0 92.10 92.10 92.85 92.10 92.85 2,400 221,100 92.125 88.37 88.37 89.09 88.37 89.09 2,501 88.398 -0.05%
2024-08-15 0 92.15 92.20 92.85 91.85 93.00 4,550 419,777 92.259 88.42 88.47 89.09 88.13 89.24 4,742 88.526 9.12%
2024-08-14 0 84.45 84.45 84.50 82.00 84.30 5,050 421,347 83.435 81.03 81.03 81.08 78.68 80.89 5,263 80.059 6.90%
2024-08-13 0 79.00 70.30 - 79.00 79.00 100 7,900 79.000 75.80 67.46 - 75.80 75.80 104 75.804 0.70%
2024-08-12 0 78.45 78.20 78.45 78.00 79.00 6,600 519,260 78.676 75.28 75.04 75.28 74.84 75.80 6,878 75.492 3.63%
2024-08-09 0 75.70 77.85 78.40 - - 0 0 - 72.64 74.70 75.23 - - 0 - 0.00%
2024-08-08 0 75.70 75.65 76.65 - - 0 0 - 72.64 72.59 73.55 - - 0 - 0.00%
2024-08-07 0 75.70 75.80 76.55 75.30 76.25 8,150 620,735 76.164 72.64 72.73 73.45 72.25 73.16 8,494 73.082 2.37%
2024-08-06 0 73.95 73.25 74.15 73.30 74.00 200 14,727 73.635 70.96 70.29 71.15 70.33 71.01 208 70.656 5.19%
2024-08-05 0 70.30 70.30 85.00 70.10 72.55 9,750 704,255 72.231 67.46 67.46 81.56 67.26 69.61 10,161 69.309 -8.76%
2024-08-02 0 77.05 78.20 - - - 0 0 - 73.93 75.04 - - - 0 - -2.10%
2024-08-01 0 78.70 77.85 78.45 78.20 78.75 1,850 145,105 78.435 75.52 74.70 75.28 75.04 75.56 1,928 75.262 0.77%
2024-07-31 0 78.10 77.85 78.10 76.60 78.70 3,250 251,737 77.458 74.94 74.70 74.94 73.50 75.52 3,387 74.324 4.13%
2024-07-30 0 75.00 70.10 75.00 74.00 75.00 26,550 1,990,517 74.972 71.97 67.26 71.97 71.01 71.97 27,670 71.939 -2.02%
2024-07-29 0 76.55 76.50 77.05 76.55 76.95 1,050 80,777 76.930 73.45 73.40 73.93 73.45 73.84 1,094 73.818 3.31%
2024-07-26 0 74.10 74.15 75.05 - - 0 0 - 71.10 71.15 72.01 - - 0 - 1.02%
2024-07-25 0 73.35 73.15 73.50 73.30 73.50 2,200 161,605 73.457 70.38 70.19 70.53 70.33 70.53 2,293 70.485 -0.88%
2024-07-24 0 74.00 74.10 74.45 74.00 74.00 950 70,300 74.000 71.01 71.10 71.44 71.01 71.01 990 71.006 -2.89%
2024-07-23 0 76.20 74.05 75.00 - - 0 0 - 73.12 71.05 71.97 - - 0 - 0.00%
2024-07-22 0 76.20 74.70 75.40 73.30 76.25 1,850 139,195 75.241 73.12 71.68 72.35 70.33 73.16 1,928 72.196 2.35%
2024-07-19 0 74.45 73.40 74.00 - - 0 0 - 71.44 70.43 71.01 - - 0 - -2.74%
2024-07-18 0 76.55 76.35 77.00 76.55 76.55 800 61,240 76.550 73.45 73.26 73.88 73.45 73.45 834 73.453 -1.29%
2024-07-17 0 77.55 76.60 77.55 - - 0 0 - 74.41 73.50 74.41 - - 0 - -0.39%
2024-07-16 0 77.85 76.70 77.70 - - 0 0 - 74.70 73.60 74.56 - - 0 - -1.46%
2024-07-15 0 79.00 78.90 79.00 78.90 79.00 450 35,510 78.911 75.80 75.71 75.80 75.71 75.80 469 75.718 0.25%
2024-07-12 0 78.80 78.30 78.80 78.90 78.90 100 7,890 78.900 75.61 75.13 75.61 75.71 75.71 104 75.708 0.77%
2024-07-11 0 78.20 78.50 78.90 78.15 78.20 1,450 113,420 78.221 75.04 75.32 75.71 74.99 75.04 1,511 75.056 0.00%
2024-07-10 0 78.20 76.60 77.25 - - 0 0 - 75.04 73.50 74.12 - - 0 - 0.00%
2024-07-09 0 78.20 75.35 76.30 - - 0 0 - 75.04 72.30 73.21 - - 0 - -0.13%
2024-07-08 0 78.30 76.35 77.30 - - 0 0 - 75.13 73.26 74.17 - - 0 - 0.00%
2024-07-05 0 78.30 78.00 78.30 78.00 78.30 1,500 117,150 78.100 75.13 74.84 75.13 74.84 75.13 1,563 74.940 0.00%
2024-07-04 0 78.30 78.05 78.90 78.00 78.35 3,150 246,102 78.128 75.13 74.89 75.71 74.84 75.18 3,283 74.967 0.58%
2024-07-03 0 77.85 76.60 77.55 - - 0 0 - 74.70 73.50 74.41 - - 0 - 0.00%
2024-07-02 0 77.85 76.35 77.30 - - 0 0 - 74.70 73.26 74.17 - - 0 - 0.00%
2024-06-28 0 77.85 75.70 76.20 - - 50 3,787 75.740 74.70 72.64 73.12 - - 52 72.676 0.00%
2024-06-27 0 77.85 77.55 78.50 - - 0 0 - 74.70 74.41 75.32 - - 0 - 0.00%
2024-06-26 0 77.85 77.55 77.85 77.85 77.85 200 15,562 77.810 74.70 74.41 74.70 74.70 74.70 208 74.662 -0.64%
2024-06-25 0 78.35 78.10 78.35 78.10 80.00 700 54,810 78.300 75.18 74.94 75.18 74.94 76.76 730 75.132 4.40%
2024-06-24 0 75.05 73.30 75.05 75.00 75.00 400 30,000 75.000 72.01 70.33 72.01 71.97 71.97 417 71.965 0.07%
2024-06-21 0 75.00 75.50 76.40 - - 0 0 - 71.97 72.45 73.31 - - 0 - 0.00%
2024-06-20 0 75.00 76.60 77.00 75.00 75.00 150 11,250 75.000 71.97 73.50 73.88 71.97 71.97 156 71.965 -0.07%
2024-06-19 0 75.05 76.60 77.00 - - 0 0 - 72.01 73.50 73.88 - - 0 - 1.42%
2024-06-18 0 74.00 76.20 76.40 73.95 76.50 1,150 87,842 76.384 71.01 73.12 73.31 70.96 73.40 1,198 73.294 -4.70%
2024-06-17 0 77.65 78.00 78.60 77.65 77.65 150 11,647 77.647 74.51 74.84 75.42 74.51 74.51 156 74.505 -1.27%
2024-06-14 0 78.65 77.95 78.65 77.90 78.65 1,850 144,227 77.961 75.47 74.80 75.47 74.75 75.47 1,928 74.806 4.31%
2024-06-13 0 75.40 77.80 78.20 74.05 78.30 4,150 323,902 78.049 72.35 74.65 75.04 71.05 75.13 4,325 74.891 -0.92%
2024-06-12 0 76.10 77.55 77.95 76.00 77.80 6,950 537,480 77.335 73.02 74.41 74.80 72.92 74.65 7,243 74.206 -1.62%
2024-06-11 0 77.35 76.80 77.35 77.05 78.50 10,000 774,850 77.485 74.22 73.69 74.22 73.93 75.32 10,422 74.350 5.24%
2024-06-07 0 73.50 77.15 78.00 73.45 77.70 1,500 115,965 77.310 70.53 74.03 74.84 70.48 74.56 1,563 74.182 -2.65%
2024-06-06 0 75.50 75.65 76.00 75.50 75.50 100 7,550 75.500 72.45 72.59 72.92 72.45 72.45 104 72.445 -1.11%
2024-06-05 0 76.35 74.30 75.20 - - 0 0 - 73.26 71.29 72.16 - - 0 - -0.13%
2024-06-04 0 76.45 74.60 75.50 - - 0 0 - 73.36 71.58 72.45 - - 0 - -0.39%
2024-06-03 0 76.75 75.80 76.75 75.50 76.75 5,350 404,050 75.523 73.64 72.73 73.64 72.45 73.64 5,576 72.468 0.00%
2024-05-31 0 76.75 74.65 75.60 - - 0 0 - 73.64 71.63 72.54 - - 0 - -1.16%
2024-05-30 0 77.65 76.35 77.30 - - 0 0 - 74.51 73.26 74.17 - - 0 - -0.13%
2024-05-29 0 77.75 76.80 77.75 77.75 78.10 1,450 112,810 77.800 74.60 73.69 74.60 74.60 74.94 1,511 74.652 -2.51%
2024-05-28 0 79.75 78.10 78.95 80.15 80.15 400 32,060 80.150 76.52 74.94 75.76 76.91 76.91 417 76.907 0.57%
2024-05-27 0 79.30 77.70 79.30 - - 0 0 - 76.09 74.56 76.09 - - 0 - -1.25%
2024-05-24 0 80.30 77.05 78.00 - - 0 0 - 77.05 73.93 74.84 - - 0 - -0.12%
2024-05-23 0 80.40 78.80 79.75 - - 0 0 - 77.15 75.61 76.52 - - 0 - -0.06%
2024-05-22 0 80.45 80.45 80.60 80.00 80.55 1,600 128,690 80.431 77.19 77.19 77.34 76.76 77.29 1,667 77.177 -2.96%
2024-05-21 0 82.90 81.70 82.60 82.45 82.95 14,600 1,209,082 82.814 79.55 78.39 79.26 79.11 79.59 15,216 79.463 -0.12%
2024-05-20 0 83.00 75.40 83.20 83.00 83.60 1,350 112,325 83.204 79.64 72.35 79.83 79.64 80.22 1,407 79.837 -0.24%
2024-05-17 0 83.20 83.40 84.00 83.00 83.20 2,650 220,065 83.043 79.83 80.03 80.60 79.64 79.83 2,762 79.683 1.22%
2024-05-16 0 82.20 73.35 82.20 81.95 82.20 650 53,305 82.008 78.87 70.38 78.87 78.63 78.87 677 78.690 0.37%
2024-05-14 0 81.90 81.35 82.10 81.20 82.15 1,850 151,332 81.801 78.59 78.06 78.78 77.91 78.83 1,928 78.491 1.36%
2024-05-13 0 80.80 80.75 80.80 80.75 80.80 450 36,340 80.756 77.53 77.48 77.53 77.48 77.53 469 77.488 0.00%
2024-05-10 0 80.80 80.80 81.00 80.25 81.00 1,600 129,210 80.756 77.53 77.53 77.72 77.00 77.72 1,667 77.489 4.26%
2024-05-09 0 77.50 78.00 78.05 - - 0 0 - 74.36 74.84 74.89 - - 0 - 0.00%
2024-05-08 0 77.50 77.00 77.50 76.95 77.90 1,200 92,917 77.431 74.36 73.88 74.36 73.84 74.75 1,251 74.298 2.45%
2024-05-07 0 75.65 75.60 75.80 75.65 75.65 700 52,955 75.650 72.59 72.54 72.73 72.59 72.59 730 72.589 -0.79%
2024-05-06 0 76.25 75.70 76.30 77.85 83.50 300 24,202 80.673 73.16 72.64 73.21 74.70 80.12 313 77.409 0.40%
2024-05-03 0 75.95 76.65 77.60 - - 0 0 - 72.88 73.55 74.46 - - 0 - 4.33%
2024-05-02 0 72.80 72.80 - 72.80 74.55 1,300 96,312 74.086 69.85 69.85 - 69.85 71.53 1,355 71.089 2.25%
2024-04-30 0 71.20 71.20 71.80 71.20 72.05 32,400 2,323,682 71.719 68.32 68.32 68.89 68.32 69.13 33,766 68.817 -3.20%
2024-04-29 0 73.55 72.80 73.45 72.70 73.80 3,600 263,970 73.325 70.57 69.85 70.48 69.76 70.81 3,752 70.358 -1.01%
2024-04-26 0 74.30 74.15 74.70 73.90 74.55 2,350 174,152 74.107 71.29 71.15 71.68 70.91 71.53 2,449 71.109 1.78%
2024-04-25 0 73.00 73.00 73.40 73.00 73.00 750 54,750 73.000 70.05 70.05 70.43 70.05 70.05 782 70.046 -1.08%
2024-04-24 0 73.80 73.60 74.00 73.50 74.05 5,750 425,350 73.974 70.81 70.62 71.01 70.53 71.05 5,992 70.981 3.22%
2024-04-23 0 71.50 71.10 71.60 70.90 71.50 350 24,847 70.991 68.61 68.22 68.70 68.03 68.61 365 68.119 2.14%
2024-04-22 0 70.00 70.05 70.95 - - 0 0 - 67.17 67.22 68.08 - - 0 - 0.72%
2024-04-19 0 69.50 69.05 69.50 - - 0 0 - 66.69 66.26 66.69 - - 0 - -0.86%
2024-04-18 0 70.10 69.90 70.50 70.10 70.55 1,400 98,460 70.329 67.26 67.07 67.65 67.26 67.70 1,459 67.483 0.65%
2024-04-17 0 69.65 69.65 70.30 69.65 69.70 1,850 128,857 69.652 66.83 66.83 67.46 66.83 66.88 1,928 66.834 -1.49%
2024-04-16 0 70.70 70.60 70.90 69.10 71.05 1,550 108,387 69.927 67.84 67.74 68.03 66.30 68.18 1,615 67.098 -3.81%
2024-04-15 0 73.50 73.50 74.20 66.70 74.25 3,650 268,315 73.511 70.53 70.53 71.20 64.00 71.25 3,804 70.537 -2.81%
2024-04-12 0 75.63 74.65 75.65 - - 0 0 - 72.57 71.63 72.59 - - 0 - 0.00%
2024-04-11 0 77.90 77.80 80.00 77.70 77.90 1,150 89,375 77.717 72.57 72.47 74.52 72.38 72.57 1,235 72.398 2.37%
2024-04-10 0 76.10 77.60 78.25 - - 100 7,760 77.600 70.89 72.29 72.89 - - 107 72.288 0.00%
2024-04-09 0 76.10 76.10 77.05 74.15 74.15 50 3,707 74.140 70.89 70.89 71.78 69.07 69.07 54 69.065 2.63%
2024-04-08 0 74.15 74.75 75.35 74.10 74.10 50 3,705 74.100 69.07 69.63 70.19 69.03 69.03 54 69.028 0.07%
2024-04-05 0 74.10 74.10 74.50 - - 0 0 - 69.03 69.03 69.40 - - 0 - 0.00%
2024-04-03 0 74.10 75.70 76.30 74.10 74.10 50 3,705 74.100 69.03 70.52 71.08 69.03 69.03 54 69.028 0.20%
2024-04-02 0 73.95 73.60 74.25 73.00 73.95 1,450 106,797 73.653 68.89 68.56 69.17 68.00 68.89 1,557 68.612 3.21%
2024-03-28 0 71.65 71.00 71.65 70.05 71.70 10,250 729,532 71.174 66.75 66.14 66.75 65.26 66.79 11,003 66.302 0.28%
2024-03-27 0 71.45 71.40 72.00 70.00 72.40 4,200 298,255 71.013 66.56 66.51 67.07 65.21 67.44 4,509 66.152 -0.63%
2024-03-26 0 71.90 71.90 72.40 71.45 72.05 7,900 567,930 71.890 66.98 66.98 67.44 66.56 67.12 8,480 66.969 -1.91%
2024-03-25 0 73.30 73.30 73.95 70.20 74.95 11,150 795,987 71.389 68.28 68.28 68.89 65.39 69.82 11,969 66.502 -4.81%
2024-03-22 0 77.00 77.00 77.35 75.40 80.95 19,450 1,504,372 77.346 71.73 71.73 72.06 70.24 75.41 20,879 72.051 -4.88%
2024-03-21 0 80.95 79.80 80.60 77.25 83.50 34,700 2,803,337 80.788 75.41 74.34 75.08 71.96 77.78 37,250 75.258 4.25%
2024-03-20 0 77.65 71.15 77.65 71.80 78.00 2,100 152,722 72.725 72.33 66.28 72.33 66.89 72.66 2,254 67.747 9.29%
2024-03-19 0 71.05 70.95 71.60 70.15 73.90 8,500 608,007 71.530 66.19 66.09 66.70 65.35 68.84 9,125 66.634 -0.98%
2024-03-18 0 71.75 71.45 71.80 71.75 71.80 250 17,940 71.760 66.84 66.56 66.89 66.84 66.89 268 66.848 -1.71%
2024-03-15 0 73.00 73.00 74.95 72.00 73.80 6,600 479,507 72.653 68.00 68.00 69.82 67.07 68.75 7,085 67.680 3.11%
2024-03-14 0 70.80 70.40 70.80 70.00 71.00 15,050 1,059,490 70.398 65.95 65.58 65.95 65.21 66.14 16,156 65.579 10.63%
2024-03-13 0 64.00 65.90 - 63.00 64.00 2,550 162,150 63.588 59.62 61.39 - 58.69 59.62 2,737 59.236 4.92%
2024-03-12 0 61.00 62.55 - 61.00 61.00 1,650 100,650 61.000 56.82 58.27 - 56.82 56.82 1,771 56.825 0.41%
2024-03-11 0 60.75 60.60 61.35 - - 0 0 - 56.59 56.45 57.15 - - 0 - 0.00%
2024-03-08 0 60.75 58.80 59.55 - - 0 0 - 56.59 54.78 55.47 - - 0 - -1.06%
2024-03-07 0 61.40 59.55 60.30 - - 0 0 - 57.20 55.47 56.17 - - 0 - 0.00%
2024-03-06 0 61.40 59.25 60.00 - - 0 0 - 57.20 55.19 55.89 - - 0 - -0.32%
2024-03-05 0 61.60 59.55 60.45 - - 0 0 - 57.38 55.47 56.31 - - 0 - -1.60%
2024-03-04 0 62.60 62.05 62.65 62.60 62.60 350 21,865 62.471 58.32 57.80 58.36 58.32 58.32 376 58.195 0.97%
2024-03-01 0 62.00 60.30 61.05 - - 0 0 - 57.76 56.17 56.87 - - 0 - -1.59%
2024-02-29 0 63.00 60.80 63.00 60.00 63.00 3,950 239,277 60.576 58.69 56.64 58.69 55.89 58.69 4,240 56.430 6.69%
2024-02-28 0 59.05 59.00 63.00 59.00 59.05 2,900 171,102 59.001 55.01 54.96 58.69 54.96 55.01 3,113 54.962 -1.83%
2024-02-27 0 60.15 59.95 60.20 - - 0 0 - 56.03 55.85 56.08 - - 0 - 0.00%
2024-02-26 0 60.15 60.05 60.50 60.15 60.20 950 57,105 60.111 56.03 55.94 56.36 56.03 56.08 1,020 55.996 0.33%
2024-02-23 0 59.95 59.95 60.30 59.80 59.80 800 47,980 59.975 55.85 55.85 56.17 55.71 55.71 859 55.870 -0.66%
2024-02-22 0 60.35 60.45 63.90 - - 0 0 - 56.22 56.31 59.53 - - 0 - 2.20%
2024-02-21 0 59.05 59.80 60.50 59.05 59.05 300 17,715 59.050 55.01 55.71 56.36 55.01 55.01 322 55.008 0.17%
2024-02-20 0 58.95 58.70 59.45 - - 0 0 - 54.91 54.68 55.38 - - 0 - 0.00%
2024-02-19 0 58.95 58.70 59.00 - - 0 0 - 54.91 54.68 54.96 - - 0 - 0.00%
2024-02-16 0 58.95 59.55 59.95 58.95 58.95 650 38,317 58.949 54.91 55.47 55.85 54.91 54.91 698 54.914 -0.51%
2024-02-15 0 59.25 59.25 59.70 - - 0 0 - 55.19 55.19 55.61 - - 0 - 0.00%
2024-02-14 0 59.25 57.00 57.50 57.75 59.35 1,850 108,445 58.619 55.19 53.10 53.56 53.80 55.29 1,986 54.607 7.05%
2024-02-09 0 55.35 55.00 55.40 55.20 55.40 1,050 58,050 55.286 51.56 51.24 51.61 51.42 51.61 1,127 51.501 -2.64%
2024-02-08 0 56.85 55.00 56.85 56.85 57.30 1,350 77,105 57.115 52.96 51.24 52.96 52.96 53.38 1,449 53.205 -2.49%
2024-02-07 0 58.30 58.30 58.50 57.25 58.30 2,750 158,412 57.604 54.31 54.31 54.50 53.33 54.31 2,952 53.661 2.37%
2024-02-06 0 56.95 55.65 58.30 53.95 56.95 3,250 180,487 55.534 53.05 51.84 54.31 50.26 53.05 3,489 51.733 1.88%
2024-02-05 0 55.90 54.05 63.90 54.60 55.95 2,850 157,752 55.352 52.07 50.35 59.53 50.86 52.12 3,059 51.563 -0.45%
2024-02-02 0 56.15 55.45 56.15 - - 0 0 - 52.31 51.65 52.31 - - 0 - -0.27%
2024-02-01 0 56.30 55.75 56.30 56.20 56.85 1,300 73,635 56.642 52.45 51.93 52.45 52.35 52.96 1,396 52.765 2.55%
2024-01-31 0 54.90 54.35 54.85 54.95 55.00 1,100 60,475 54.977 51.14 50.63 51.10 51.19 51.24 1,181 51.214 -0.18%
2024-01-30 0 55.00 54.20 54.60 55.00 55.50 300 16,600 55.333 51.24 50.49 50.86 51.24 51.70 322 51.546 -4.60%
2024-01-29 0 57.65 57.10 57.55 57.60 57.85 500 28,875 57.750 53.70 53.19 53.61 53.66 53.89 537 53.797 -0.35%
2024-01-26 0 57.85 57.45 57.90 58.00 58.30 550 31,977 58.140 53.89 53.52 53.94 54.03 54.31 590 54.160 -2.28%
2024-01-25 0 59.20 58.65 59.10 58.75 59.35 1,700 100,260 58.976 55.15 54.64 55.05 54.73 55.29 1,825 54.940 1.37%
2024-01-24 0 58.40 58.05 58.50 56.55 58.80 3,100 177,255 57.179 54.40 54.08 54.50 52.68 54.78 3,328 53.265 9.36%
2024-01-23 0 53.40 53.15 53.65 52.00 53.95 17,700 943,450 53.302 49.74 49.51 49.98 48.44 50.26 19,001 49.654 -0.47%
2024-01-22 0 53.65 54.50 55.00 52.85 55.05 7,650 414,547 54.189 49.98 50.77 51.24 49.23 51.28 8,212 50.480 -5.13%
2024-01-19 0 56.55 56.50 57.35 - - 0 0 - 52.68 52.63 53.42 - - 0 - 0.00%
2024-01-18 0 56.55 56.55 57.40 - - 0 0 - 52.68 52.68 53.47 - - 0 - 3.19%
2024-01-17 0 54.80 54.35 54.80 54.25 55.45 3,151 172,411 54.716 51.05 50.63 51.05 50.54 51.65 3,383 50.971 -6.16%
2024-01-16 0 58.40 58.20 58.70 - - 0 0 - 54.40 54.22 54.68 - - 0 - 0.00%
2024-01-15 0 58.40 58.40 59.35 58.40 58.40 500 29,200 58.400 54.40 54.40 55.29 54.40 54.40 537 54.403 -1.60%
2024-01-12 0 59.35 59.05 59.90 59.40 59.50 150 8,920 59.467 55.29 55.01 55.80 55.33 55.43 161 55.396 2.50%
2024-01-11 0 57.90 57.40 57.90 57.40 58.00 2,450 141,432 57.727 53.94 53.47 53.94 53.47 54.03 2,630 53.776 -0.17%
2024-01-10 0 58.00 58.05 58.55 58.00 58.00 50 2,900 58.000 54.03 54.08 54.54 54.03 54.03 54 54.030 -0.34%
2024-01-09 0 58.20 57.75 58.20 57.55 58.45 400 23,152 57.880 54.22 53.80 54.22 53.61 54.45 429 53.918 -7.47%
2024-01-08 0 62.90 56.50 62.90 57.65 63.00 7,250 422,605 58.290 58.59 52.63 58.59 53.70 58.69 7,783 54.300 5.98%
2024-01-05 0 59.35 59.10 59.60 59.90 60.30 800 48,115 60.144 55.29 55.05 55.52 55.80 56.17 859 56.027 -0.84%
2024-01-04 0 59.85 59.55 59.85 59.85 59.85 50 2,992 59.840 55.75 55.47 55.75 55.75 55.75 54 55.744 1.10%
2024-01-03 0 59.20 58.90 59.25 - - 200 11,790 58.950 55.15 54.87 55.19 - - 215 54.915 -2.15%
2024-01-02 0 60.50 60.50 - 60.15 60.50 1,850 111,777 60.420 56.36 56.36 - 56.03 56.36 1,986 56.284 -6.13%
2023-12-29 0 64.45 64.45 - 61.20 64.45 18,100 1,118,037 61.770 60.04 60.04 - 57.01 60.04 19,430 57.542 6.97%
2023-12-28 0 60.25 58.90 60.40 59.00 60.25 13,200 785,630 59.517 56.13 54.87 56.27 54.96 56.13 14,170 55.444 4.24%
2023-12-27 0 57.80 57.65 58.50 57.70 57.80 200 11,555 57.775 53.84 53.70 54.50 53.75 53.84 215 53.820 0.96%
2023-12-22 0 57.25 57.20 57.25 55.40 57.25 17,763 1,007,769 56.734 53.33 53.28 53.33 51.61 53.33 19,068 52.851 2.88%
2023-12-21 0 55.65 55.70 56.00 55.15 55.75 1,138 63,276 55.603 51.84 51.89 52.17 51.38 51.93 1,222 51.797 0.82%
2023-12-20 0 55.20 55.20 55.70 55.20 56.30 24,700 1,378,695 55.818 51.42 51.42 51.89 51.42 52.45 26,515 51.997 -0.09%
2023-12-19 0 55.25 55.15 55.70 54.85 55.60 19,550 1,079,660 55.226 51.47 51.38 51.89 51.10 51.79 20,987 51.445 -0.81%
2023-12-18 0 55.70 55.70 56.35 53.95 57.15 47,900 2,705,925 56.491 51.89 51.89 52.49 50.26 53.24 51,420 52.624 3.72%
2023-12-15 0 53.70 - 53.70 53.70 57.55 17,552 983,669 56.043 50.02 - 50.02 50.02 53.61 18,842 52.207 -5.54%
2023-12-14 0 56.85 56.85 57.15 56.15 57.25 18,750 1,069,357 57.032 52.96 52.96 53.24 52.31 53.33 20,128 53.129 2.99%
2023-12-13 0 55.20 54.65 54.85 55.20 55.20 150 8,280 55.200 51.42 50.91 51.10 51.42 51.42 161 51.422 0.36%
2023-12-12 0 55.00 55.00 64.00 55.00 57.00 5,900 334,730 56.734 51.24 51.24 59.62 51.24 53.10 6,334 52.851 -2.74%
2023-12-11 0 56.55 56.70 57.00 56.55 57.00 7,000 398,727 56.961 52.68 52.82 53.10 52.68 53.10 7,514 53.062 -0.62%
2023-12-08 0 56.90 56.95 57.40 56.00 57.50 1,500 85,475 56.983 53.01 53.05 53.47 52.17 53.56 1,610 53.083 -1.04%
2023-12-07 0 57.50 56.95 57.50 - - 0 0 - 53.56 53.05 53.56 - - 0 - 0.00%
2023-12-06 0 57.50 56.95 57.45 57.00 57.85 2,000 115,222 57.611 53.56 53.05 53.52 53.10 53.89 2,147 53.668 1.41%
2023-12-05 0 56.70 56.80 57.30 56.00 58.25 900 52,135 57.928 52.82 52.91 53.38 52.17 54.26 966 53.963 -3.65%
2023-12-04 0 58.85 58.85 59.30 56.05 60.00 1,550 92,355 59.584 54.82 54.82 55.24 52.21 55.89 1,664 55.505 -2.73%
2023-12-01 0 60.50 59.90 60.50 60.70 60.90 7,850 477,007 60.765 56.36 55.80 56.36 56.55 56.73 8,427 56.606 -1.06%
2023-11-30 0 61.15 61.25 61.75 60.30 61.60 3,700 227,205 61.407 56.96 57.06 57.52 56.17 57.38 3,972 57.204 0.99%
2023-11-29 0 60.55 60.85 61.35 60.55 62.05 2,300 141,480 61.513 56.41 56.68 57.15 56.41 57.80 2,469 57.303 -1.62%
2023-11-28 0 61.55 61.25 61.55 60.40 61.55 8,350 512,827 61.416 57.34 57.06 57.34 56.27 57.34 8,964 57.213 -3.45%
2023-11-27 0 63.75 56.00 63.80 63.75 63.75 300 19,125 63.750 59.39 52.17 59.43 59.39 59.39 322 59.386 -0.23%
2023-11-24 0 63.90 63.90 72.00 63.20 63.90 100 6,355 63.550 59.53 59.53 67.07 58.87 59.53 107 59.200 -0.16%
2023-11-23 0 64.00 63.10 64.00 63.05 64.00 150 9,515 63.433 59.62 58.78 59.62 58.73 59.62 161 59.091 -0.47%
2023-11-22 0 64.30 64.30 64.35 64.30 64.30 50 3,215 64.300 59.90 59.90 59.95 59.90 59.90 54 59.899 -1.08%
2023-11-21 0 65.00 65.10 65.75 64.30 65.50 2,550 166,645 65.351 60.55 60.64 61.25 59.90 61.02 2,737 60.878 1.09%
2023-11-20 0 64.30 64.30 64.40 59.00 65.00 15,300 990,790 64.758 59.90 59.90 59.99 54.96 60.55 16,424 60.325 14.72%
2023-11-17 0 56.05 56.00 58.20 56.00 61.00 1,200 72,685 60.571 52.21 52.17 54.22 52.17 56.82 1,288 56.425 -6.58%
2023-11-16 0 60.00 60.00 64.00 58.00 58.00 50 2,900 58.000 55.89 55.89 59.62 54.03 54.03 54 54.030 -1.64%
2023-11-15 0 61.00 63.95 64.00 - - 0 0 - 56.82 59.57 59.62 - - 0 - 1.67%
2023-11-14 0 60.00 59.40 60.30 - - 0 0 - 55.89 55.33 56.17 - - 0 - 0.00%
2023-11-13 0 60.00 59.10 59.65 59.00 59.00 100 5,900 59.000 55.89 55.05 55.57 54.96 54.96 107 54.962 0.00%
2023-11-10 0 60.00 57.80 58.65 - - 0 0 - 55.89 53.84 54.64 - - 0 - 0.00%
2023-11-09 0 60.00 59.50 60.00 - - 0 0 - 55.89 55.43 55.89 - - 0 - -0.99%
2023-11-08 0 60.60 60.05 61.00 58.30 60.60 100 5,945 59.450 56.45 55.94 56.82 54.31 56.45 107 55.381 -2.26%
2023-11-07 0 62.00 61.25 62.00 - - 0 0 - 57.76 57.06 57.76 - - 0 - -0.32%
2023-11-06 0 62.20 62.35 62.95 60.00 62.05 900 55,435 61.594 57.94 58.08 58.64 55.89 57.80 966 57.378 9.51%
2023-11-03 0 56.80 58.90 59.40 - - 50 2,925 58.500 52.91 54.87 55.33 - - 54 54.496 0.00%
2023-11-02 0 56.80 56.85 57.25 56.65 56.65 600 33,990 56.650 52.91 52.96 53.33 52.77 52.77 644 52.772 -1.90%
2023-11-01 0 57.90 57.50 58.00 57.90 57.90 450 26,055 57.900 53.94 53.56 54.03 53.94 53.94 483 53.937 1.31%
2023-10-31 0 57.15 56.80 57.35 57.15 57.95 400 23,020 57.550 53.24 52.91 53.42 53.24 53.98 429 53.611 -3.71%
2023-10-30 0 59.35 59.35 59.40 59.35 59.35 50 2,967 59.340 55.29 55.29 55.33 55.29 55.29 54 55.278 2.33%
2023-10-27 0 58.00 58.10 59.00 - - 0 0 - 54.03 54.12 54.96 - - 0 - 1.22%
2023-10-26 0 57.30 56.85 57.30 57.30 57.30 50 2,865 57.300 53.38 52.96 53.38 53.38 53.38 54 53.378 -1.29%
2023-10-25 0 58.05 58.15 58.75 57.95 59.00 1,100 64,112 58.284 54.08 54.17 54.73 53.98 54.96 1,181 54.294 4.13%
2023-10-24 0 55.75 55.75 56.65 55.75 55.75 100 5,575 55.750 51.93 51.93 52.77 51.93 51.93 107 51.934 1.00%
2023-10-20 0 55.20 54.90 55.20 55.20 55.50 550 30,445 55.355 51.42 51.14 51.42 51.42 51.70 590 51.566 -8.84%
2023-10-19 0 60.55 56.00 60.55 60.55 60.55 600 36,330 60.550 56.41 52.17 56.41 56.41 56.41 644 56.405 -0.16%
2023-10-18 0 60.65 60.10 60.70 60.65 60.75 550 33,355 60.645 56.50 55.99 56.55 56.50 56.59 590 56.494 -2.10%
2023-10-17 0 61.95 61.20 61.95 61.95 62.00 700 43,375 61.964 57.71 57.01 57.71 57.71 57.76 751 57.723 -5.35%
2023-10-16 0 65.45 63.00 63.95 - - 0 0 - 60.97 58.69 59.57 - - 0 - -0.08%
2023-10-13 0 65.50 56.00 65.50 65.50 65.50 50 3,275 65.500 61.02 52.17 61.02 61.02 61.02 54 61.017 -0.46%
2023-10-12 0 65.80 65.70 65.80 65.25 66.00 700 46,060 65.800 61.30 61.20 61.30 60.78 61.48 751 61.296 8.31%
2023-10-11 0 60.75 56.00 66.80 60.75 66.15 1,300 85,347 65.652 56.59 52.17 62.23 56.59 61.62 1,396 61.158 -2.02%
2023-10-10 0 62.00 61.95 62.55 59.65 62.00 650 40,192 61.834 57.76 57.71 58.27 55.57 57.76 698 57.601 4.03%
2023-10-09 0 59.60 59.05 59.65 59.60 59.60 50 2,980 59.600 55.52 55.01 55.57 55.52 55.52 54 55.520 -1.16%
2023-10-06 0 60.30 58.70 60.30 59.00 61.00 450 27,105 60.233 56.17 54.68 56.17 54.96 56.82 483 56.110 2.99%
2023-10-05 0 58.55 57.00 58.25 - - 0 0 - 54.54 53.10 54.26 - - 0 - -0.76%
2023-10-04 0 59.00 57.35 58.65 - - 0 0 - 54.96 53.42 54.64 - - 0 - -0.25%
2023-10-03 0 59.15 58.15 59.15 56.15 59.35 13,150 762,932 58.018 55.10 54.17 55.10 52.31 55.29 14,116 54.046 0.68%
2023-09-29 0 58.75 58.45 58.75 58.65 58.85 30,900 1,815,250 58.746 54.73 54.45 54.73 54.64 54.82 33,170 54.725 0.17%
2023-09-28 0 58.65 58.55 58.65 58.50 58.65 2,550 149,337 58.564 54.64 54.54 54.64 54.50 54.64 2,737 54.555 -2.41%
2023-09-27 0 60.10 58.80 60.10 60.10 60.10 50 3,005 60.100 55.99 54.78 55.99 55.99 55.99 54 55.986 0.50%
2023-09-26 0 59.80 58.70 60.00 - - 0 0 - 55.71 54.68 55.89 - - 0 - 0.00%
2023-09-25 0 59.80 58.55 59.80 - - 0 0 - 55.71 54.54 55.71 - - 0 - -2.37%
2023-09-22 0 61.25 60.80 61.25 57.90 62.95 5,250 319,457 60.849 57.06 56.64 57.06 53.94 58.64 5,636 56.684 7.08%
2023-09-21 0 57.20 56.30 57.20 57.00 57.80 15,450 887,392 57.436 53.28 52.45 53.28 53.10 53.84 16,585 53.505 -2.80%
2023-09-20 0 60.80 60.70 60.80 60.30 60.90 13,850 837,457 60.466 54.82 54.73 54.82 54.37 54.91 15,362 54.516 0.83%
2023-09-19 0 60.30 60.05 60.30 58.50 60.30 28,250 1,687,630 59.739 54.37 54.14 54.37 52.74 54.37 31,333 53.860 -5.56%
2023-09-18 0 63.85 61.20 62.50 - - 0 0 - 57.57 55.18 56.35 - - 0 - -0.93%
2023-09-15 0 64.45 64.45 - 61.85 64.45 2,500 160,742 64.297 58.11 58.11 - 55.76 58.11 2,773 57.970 4.12%
2023-09-14 0 61.90 60.95 61.90 60.65 61.90 250 15,235 60.940 55.81 54.95 55.81 54.68 55.81 277 54.943 0.98%
2023-09-13 0 61.30 60.00 61.30 61.30 61.30 50 3,065 61.300 55.27 54.10 55.27 55.27 55.27 55 55.268 -0.08%
2023-09-12 0 61.35 60.95 61.35 61.35 61.75 1,800 110,842 61.579 55.31 54.95 55.31 55.31 55.67 1,996 55.519 -3.08%
2023-09-11 0 63.30 62.00 63.30 61.70 63.30 14,100 879,132 62.350 57.07 55.90 57.07 55.63 57.07 15,639 56.214 -7.52%
2023-09-07 0 68.45 68.45 72.00 65.00 68.45 600 39,580 65.967 61.71 61.71 64.91 58.60 61.71 665 59.475 0.66%
2023-09-06 0 68.00 66.00 68.00 67.65 68.00 7,500 509,600 67.947 61.31 59.51 61.31 60.99 61.31 8,319 61.260 -2.37%
2023-09-05 0 69.65 - 69.65 69.30 69.85 600 41,832 69.720 62.80 - 62.80 62.48 62.98 665 62.859 -0.36%
2023-09-04 0 69.90 70.10 71.25 68.80 70.35 1,350 94,815 70.233 63.02 63.20 64.24 62.03 63.43 1,497 63.322 4.80%
2023-08-31 0 66.70 66.00 66.70 66.30 67.05 550 36,682 66.695 60.14 59.51 60.14 59.78 60.45 610 60.131 1.68%
2023-08-30 0 65.60 65.55 66.55 65.55 67.15 750 49,907 66.543 59.14 59.10 60.00 59.10 60.54 832 59.994 1.16%
2023-08-29 0 64.85 64.90 66.00 64.85 66.50 23,650 1,558,755 65.909 58.47 58.51 59.51 58.47 59.96 26,231 59.423 1.49%
2023-08-28 0 63.90 62.30 63.90 63.90 63.90 900 56,600 62.889 57.61 56.17 57.61 57.61 57.61 998 56.700 1.91%
2023-08-25 0 62.70 62.70 63.75 62.65 62.80 1,250 78,467 62.774 56.53 56.53 57.48 56.48 56.62 1,386 56.596 -0.16%
2023-08-24 0 62.80 61.80 63.45 - - 0 0 - 56.62 55.72 57.21 - - 0 - 0.00%
2023-08-23 0 62.80 61.30 62.50 - - 0 0 - 56.62 55.27 56.35 - - 0 - -1.72%
2023-08-22 0 63.90 63.00 63.90 63.00 63.90 1,500 94,567 63.045 57.61 56.80 57.61 56.80 57.61 1,664 56.841 0.95%
2023-08-21 0 63.30 - 63.30 63.30 63.30 52 3,291 63.288 57.07 - 57.07 57.07 57.07 58 57.060 0.00%
2023-08-18 0 63.30 61.95 63.05 63.60 63.75 750 47,722 63.629 57.07 55.85 56.85 57.34 57.48 832 57.368 1.04%
2023-08-17 0 62.65 63.20 64.15 62.50 62.50 200 12,500 62.500 56.48 56.98 57.84 56.35 56.35 222 56.350 -0.48%
2023-08-16 0 62.95 63.05 64.10 62.75 64.40 1,050 67,102 63.907 56.76 56.85 57.79 56.58 58.06 1,165 57.618 -1.56%
2023-08-15 0 63.95 63.65 64.40 63.95 64.20 2,050 131,577 64.184 57.66 57.39 58.06 57.66 57.88 2,274 57.868 -2.59%
2023-08-14 0 65.65 - 65.65 65.00 65.65 150 9,815 65.433 59.19 - 59.19 58.60 59.19 166 58.994 -6.28%
2023-08-11 0 70.05 - 70.80 - - 0 0 - 63.16 - 63.83 - - 0 - 0.00%
2023-08-10 0 70.05 70.05 71.30 - - 0 0 - 63.16 63.16 64.28 - - 0 - 2.26%
2023-08-09 0 68.50 69.60 70.00 68.50 68.55 250 17,135 68.540 61.76 62.75 63.11 61.76 61.80 277 61.795 0.22%
2023-08-08 0 68.35 67.25 68.35 68.35 68.35 100 6,852 68.520 61.62 60.63 61.62 61.62 61.62 111 61.777 0.00%
2023-08-07 0 68.35 68.10 69.35 67.95 68.90 43,250 2,945,912 68.114 61.62 61.40 62.53 61.26 62.12 47,971 61.411 -4.54%
2023-08-04 0 71.60 68.00 71.60 71.60 71.60 150 10,740 71.600 64.55 61.31 64.55 64.55 64.55 166 64.554 0.85%
2023-08-03 0 71.00 69.05 70.20 71.00 71.00 1,250 88,830 71.064 64.01 62.26 63.29 64.01 64.01 1,386 64.071 -0.63%
2023-08-02 0 71.45 70.30 71.45 71.45 73.85 6,500 469,500 72.231 64.42 63.38 64.42 64.42 66.58 7,209 65.123 -6.05%
2023-08-01 0 76.05 75.85 76.10 76.05 77.00 1,350 102,847 76.183 68.57 68.39 68.61 68.57 69.42 1,497 68.686 -0.72%
2023-07-31 0 76.60 76.30 76.50 76.30 80.00 11,750 907,452 77.230 69.06 68.79 68.97 68.79 72.13 13,032 69.630 -1.79%
2023-07-28 0 78.00 - 78.00 74.50 78.75 1,700 127,842 75.201 70.32 - 70.32 67.17 71.00 1,886 67.801 -0.95%
2023-07-27 0 78.75 73.85 80.00 75.00 78.75 200 15,187 75.935 71.00 66.58 72.13 67.62 71.00 222 68.463 5.00%
2023-07-26 0 75.00 73.20 75.00 - - 0 0 - 67.62 66.00 67.62 - - 0 - -2.15%
2023-07-25 0 76.65 76.35 76.70 75.00 76.95 4,300 326,887 76.020 69.11 68.84 69.15 67.62 69.38 4,769 68.539 7.65%
2023-07-24 0 71.20 70.45 72.55 72.15 72.15 200 14,430 72.150 64.19 63.52 65.41 65.05 65.05 222 65.050 -1.32%
2023-07-21 0 72.15 72.15 73.95 72.15 72.15 50 3,607 72.140 65.05 65.05 66.67 65.05 65.05 55 65.041 0.14%
2023-07-20 0 72.05 70.25 71.55 72.15 72.50 400 28,930 72.325 64.96 63.34 64.51 65.05 65.37 444 65.208 -0.28%
2023-07-19 0 72.25 71.55 72.25 71.40 72.25 3,929 281,730 71.705 65.14 64.51 65.14 64.37 65.14 4,358 64.649 -4.93%
2023-07-18 0 76.00 74.50 89.80 73.50 76.00 2,900 214,702 74.035 68.52 67.17 80.96 66.27 68.52 3,217 66.750 -6.17%
2023-07-14 0 81.00 80.00 81.00 75.00 82.30 5,400 406,912 75.354 73.03 72.13 73.03 67.62 74.20 5,989 67.939 8.00%
2023-07-13 0 75.00 74.35 75.00 73.00 75.60 1,050 77,690 73.990 67.62 67.03 67.62 65.82 68.16 1,165 66.709 2.74%
2023-07-12 0 73.00 72.45 73.00 72.00 73.00 350 25,250 72.143 65.82 65.32 65.82 64.91 65.82 388 65.044 1.74%
2023-07-11 0 71.75 71.00 71.75 70.95 72.65 17,450 1,255,250 71.934 64.69 64.01 64.69 63.97 65.50 19,355 64.855 1.27%
2023-07-10 0 70.85 71.05 73.25 69.25 72.15 10,800 751,397 69.574 63.88 64.06 66.04 62.44 65.05 11,979 62.727 5.27%
2023-07-07 0 67.30 65.95 67.30 65.95 67.30 6,350 422,207 66.489 60.68 59.46 60.68 59.46 60.68 7,043 59.946 -1.46%
2023-07-06 0 68.30 68.50 68.65 67.00 69.35 12,250 831,620 67.887 61.58 61.76 61.89 60.41 62.53 13,587 61.207 -2.43%
2023-07-05 0 70.00 68.20 70.00 70.00 70.00 1,200 84,000 70.000 63.11 61.49 63.11 63.11 63.11 1,331 63.112 -1.75%
2023-07-04 0 71.25 70.35 71.25 71.50 71.50 1,000 71,500 71.500 64.24 63.43 64.24 64.46 64.46 1,109 64.464 1.79%
2023-07-03 0 70.00 69.00 71.05 66.75 70.90 750 51,372 68.496 63.11 62.21 64.06 60.18 63.92 832 61.756 4.87%
2023-06-30 0 66.75 66.35 66.80 66.00 66.95 12,350 821,387 66.509 60.18 59.82 60.23 59.51 60.36 13,698 59.964 0.75%
2023-06-29 0 66.25 65.95 67.30 65.85 68.20 14,000 930,347 66.453 59.73 59.46 60.68 59.37 61.49 15,528 59.914 -1.34%
2023-06-28 0 67.15 67.10 68.10 63.60 68.20 7,900 536,617 67.926 60.54 60.50 61.40 57.34 61.49 8,762 61.242 8.92%
2023-06-27 0 61.65 61.60 62.15 61.00 63.20 3,200 199,027 62.196 55.58 55.54 56.03 55.00 56.98 3,549 56.075 -3.22%
2023-06-26 0 63.70 63.45 64.10 62.70 64.80 7,650 487,097 63.673 57.43 57.21 57.79 56.53 58.42 8,485 57.407 3.66%
2023-06-23 0 61.45 60.85 62.10 60.85 62.15 5,050 309,727 61.332 55.40 54.86 55.99 54.86 56.03 5,601 55.297 1.49%
2023-06-21 0 60.55 60.55 60.65 56.00 62.80 11,650 722,025 61.976 54.59 54.59 54.68 50.49 56.62 12,922 55.878 -4.42%
2023-06-20 0 63.35 63.30 63.35 60.30 64.10 43,150 2,727,027 63.199 57.12 57.07 57.12 54.37 57.79 47,860 56.980 -0.08%
2023-06-19 0 63.40 62.15 63.45 62.15 63.40 17,000 1,065,556 62.680 57.16 56.03 57.21 56.03 57.16 18,855 56.512 -7.17%
2023-06-16 0 68.30 68.30 - 63.80 68.30 31,850 2,140,417 67.203 61.58 61.58 - 57.52 61.58 35,326 60.590 9.72%
2023-06-15 0 62.25 62.25 64.50 62.20 62.20 900 55,980 62.200 56.12 56.12 58.15 56.08 56.08 998 56.079 0.00%
2023-06-14 0 62.25 62.25 62.35 62.10 62.35 8,800 548,017 62.275 56.12 56.12 56.21 55.99 56.21 9,760 56.146 0.24%
2023-06-13 0 62.10 62.00 62.30 62.10 62.55 1,100 68,342 62.129 55.99 55.90 56.17 55.99 56.39 1,220 56.015 -0.72%
2023-06-12 0 62.55 63.40 65.35 62.55 62.55 200 12,510 62.550 56.39 57.16 58.92 56.39 56.39 222 56.395 0.24%
2023-06-09 0 62.40 62.15 62.55 61.70 62.50 1,300 80,845 62.188 56.26 56.03 56.39 55.63 56.35 1,442 56.069 1.22%
2023-06-08 0 61.65 61.65 61.95 60.95 62.10 13,300 812,850 61.117 55.58 55.58 55.85 54.95 55.99 14,752 55.102 1.15%
2023-06-07 0 60.95 60.15 60.95 59.50 61.15 11,650 704,925 60.509 54.95 54.23 54.95 53.64 55.13 12,922 54.554 6.37%
2023-06-06 0 57.30 57.00 57.35 56.15 57.30 19,400 1,106,642 57.043 51.66 51.39 51.71 50.62 51.66 21,517 51.430 -1.12%
2023-06-05 0 57.95 57.55 58.80 57.95 58.80 5,200 305,152 58.683 52.25 51.89 53.01 52.25 53.01 5,768 52.908 0.35%
2023-06-02 0 57.75 57.95 59.20 53.50 59.05 15,550 886,772 57.027 52.07 52.25 53.37 48.24 53.24 17,247 51.415 9.58%
2023-06-01 0 52.70 52.70 53.10 52.70 54.20 7,450 395,942 53.147 47.51 47.51 47.87 47.51 48.87 8,263 47.917 0.38%
2023-05-31 0 52.50 50.75 52.40 52.45 52.55 950 49,897 52.523 47.33 45.76 47.24 47.29 47.38 1,054 47.355 0.38%
2023-05-30 0 52.30 52.30 53.20 52.05 53.60 650 34,227 52.657 47.15 47.15 47.96 46.93 48.33 721 47.475 -0.10%
2023-05-29 0 52.35 52.30 53.25 50.65 56.60 650 34,947 53.765 47.20 47.15 48.01 45.67 51.03 721 48.474 -7.83%
2023-05-25 0 56.80 55.55 56.75 57.00 57.15 600 34,230 57.050 51.21 50.08 51.17 51.39 51.53 665 51.436 -3.65%
2023-05-24 0 58.95 - 58.95 60.00 63.45 300 18,172 60.573 53.15 - 53.15 54.10 57.21 333 54.613 -7.09%
2023-05-23 0 63.45 - 63.50 64.00 64.00 200 12,800 64.000 57.21 - 57.25 57.70 57.70 222 57.702 -0.86%
2023-05-22 0 64.00 - 64.00 65.95 67.00 1,550 103,692 66.898 57.70 - 57.70 59.46 60.41 1,719 60.315 -6.16%
2023-05-19 0 68.20 - 68.20 - - 0 0 - 61.49 - 61.49 - - 0 - -1.59%
2023-05-18 0 69.30 - 69.30 - - 0 0 - 62.48 - 62.48 - - 0 - 0.00%
2023-05-17 0 69.30 - 69.30 - - 200 13,860 69.300 62.48 - 62.48 - - 222 62.480 0.00%
2023-05-16 0 69.30 68.95 69.90 69.30 69.30 100 6,930 69.300 62.48 62.16 63.02 62.48 62.48 111 62.480 0.00%
2023-05-15 0 69.30 69.30 69.90 67.00 69.90 7,800 538,980 69.100 62.48 62.48 63.02 60.41 63.02 8,651 62.300 0.43%
2023-05-12 0 69.00 65.85 67.85 69.10 69.10 500 34,550 69.100 62.21 59.37 61.17 62.30 62.30 555 62.300 1.47%
2023-05-11 0 68.00 64.00 68.00 69.00 69.00 800 55,095 68.869 61.31 57.70 61.31 62.21 62.21 887 62.092 -1.73%
2023-05-10 0 69.20 - 69.20 - - 0 0 - 62.39 - 62.39 - - 0 - 0.00%
2023-05-09 0 69.20 68.45 68.75 68.70 69.20 4,350 300,985 69.192 62.39 61.71 61.98 61.94 62.39 4,825 62.383 0.73%
2023-05-08 0 68.70 68.75 69.50 67.60 70.80 55,400 3,841,587 69.343 61.94 61.98 62.66 60.95 63.83 61,447 62.519 -0.36%
2023-05-05 0 68.95 68.95 70.40 67.00 69.50 11,300 768,595 68.017 62.16 62.16 63.47 60.41 62.66 12,533 61.324 2.38%
2023-05-04 0 67.35 67.35 68.75 66.50 67.35 3,750 249,770 66.605 60.72 60.72 61.98 59.96 60.72 4,159 60.051 1.28%
2023-05-03 0 66.50 65.50 66.85 66.45 67.00 5,000 333,065 66.613 59.96 59.05 60.27 59.91 60.41 5,546 60.058 -0.08%
2023-05-02 0 66.55 66.55 - - - 0 0 - 60.00 60.00 - - - 0 - 1.45%
2023-04-28 0 65.60 65.60 - 65.50 65.50 150 9,825 65.500 59.14 59.14 - 59.05 59.05 166 59.054 1.86%
2023-04-27 0 64.40 - - 64.40 65.60 1,400 91,657 65.469 58.06 - - 58.06 59.14 1,553 59.027 -1.75%
2023-04-26 0 65.55 64.05 66.00 - - 0 0 - 59.10 57.75 59.51 - - 0 - 0.00%
2023-04-25 0 65.55 65.30 65.55 65.50 66.95 4,900 324,922 66.311 59.10 58.87 59.10 59.05 60.36 5,435 59.785 -2.53%
2023-04-24 0 67.25 67.25 68.65 67.00 71.20 6,050 418,050 69.099 60.63 60.63 61.89 60.41 64.19 6,710 62.299 -9.37%
2023-04-21 0 74.20 - 74.20 - - 0 0 - 66.90 - 66.90 - - 0 - -2.30%
2023-04-20 0 75.95 - 75.95 - - 0 0 - 68.48 - 68.48 - - 0 - 0.00%
2023-04-19 0 75.95 70.80 75.95 - - 0 0 - 68.48 63.83 68.48 - - 0 - 0.00%
2023-04-18 0 75.95 74.40 75.95 - - 0 0 - 68.48 67.08 68.48 - - 0 - 0.00%
2023-04-17 0 75.95 75.85 77.35 74.00 75.95 1,200 89,802 74.835 68.48 68.39 69.74 66.72 68.48 1,331 67.471 2.70%
2023-04-14 0 73.95 73.65 75.00 - - 0 0 - 66.67 66.40 67.62 - - 0 - 0.00%
2023-04-13 0 73.95 73.85 75.00 73.45 73.95 150 11,067 73.780 66.67 66.58 67.62 66.22 66.67 166 66.520 -0.27%
2023-04-12 0 74.15 74.15 74.20 74.15 76.10 5,650 426,617 75.507 66.85 66.85 66.90 66.85 68.61 6,267 68.077 1.99%
2023-04-11 0 72.70 72.65 74.00 72.65 73.80 1,800 132,765 73.758 65.55 65.50 66.72 65.50 66.54 1,996 66.500 1.47%
2023-04-06 0 71.65 71.60 73.05 71.35 72.80 4,600 332,147 72.206 64.60 64.55 65.86 64.33 65.64 5,102 65.100 -2.28%
2023-04-04 0 73.95 - - 73.95 74.70 650 48,307 74.318 66.11 - - 66.11 66.78 727 66.436 -2.89%
2023-04-03 0 76.15 75.00 77.10 75.20 76.40 850 64,342 75.696 68.07 67.05 68.92 67.22 68.30 951 67.668 1.53%
2023-03-31 0 75.00 75.75 77.20 75.00 75.00 100 7,500 75.000 67.05 67.72 69.01 67.05 67.05 112 67.046 0.54%
2023-03-30 0 74.60 63.00 75.50 73.75 75.80 14,700 1,099,222 74.777 66.69 56.32 67.49 65.93 67.76 16,444 66.846 2.12%
2023-03-29 0 73.05 71.70 73.05 71.30 73.50 7,300 529,285 72.505 65.30 64.10 65.30 63.74 65.70 8,166 64.815 1.95%
2023-03-28 0 71.65 71.60 71.65 70.35 71.75 8,250 587,607 71.225 64.05 64.01 64.05 62.89 64.14 9,229 63.671 3.54%
2023-03-27 0 69.20 69.20 69.85 67.95 69.95 5,100 350,510 68.727 61.86 61.86 62.44 60.74 62.53 5,705 61.438 -1.49%
2023-03-24 0 70.25 70.25 71.60 69.80 72.05 11,350 805,600 70.978 62.80 62.80 64.01 62.40 64.41 12,697 63.450 -1.33%
2023-03-23 0 71.20 71.20 71.90 69.90 71.30 1,000 70,595 70.595 63.65 63.65 64.27 62.49 63.74 1,119 63.108 0.56%
2023-03-22 0 70.80 70.60 70.95 70.50 72.15 4,050 288,542 71.245 63.29 63.11 63.43 63.02 64.50 4,531 63.689 0.71%
2023-03-21 0 70.30 69.05 70.30 65.60 70.30 4,450 302,437 67.963 62.84 61.73 62.84 58.64 62.84 4,978 60.755 10.97%
2023-03-20 0 63.35 63.35 65.10 63.10 66.90 5,700 375,310 65.844 56.63 56.63 58.20 56.41 59.80 6,376 58.860 -3.94%
2023-03-17 0 65.95 64.60 65.95 65.25 67.30 16,700 1,105,762 66.213 58.96 57.75 58.96 58.33 60.16 18,681 59.191 1.00%
2023-03-16 0 65.30 65.30 66.00 63.00 67.45 10,150 668,997 65.911 58.37 58.37 59.00 56.32 60.30 11,354 58.921 -2.83%
2023-03-15 0 67.20 66.55 67.20 66.90 68.75 4,650 316,557 68.077 60.07 59.49 60.07 59.80 61.46 5,202 60.857 3.46%
2023-03-14 0 64.95 65.10 65.65 64.25 68.00 26,800 1,761,697 65.735 58.06 58.20 58.69 57.44 60.79 29,980 58.763 -6.81%
2023-03-13 0 69.70 69.50 69.70 68.20 70.15 21,600 1,488,810 68.926 62.31 62.13 62.31 60.97 62.71 24,163 61.616 -0.36%
2023-03-10 0 69.95 69.80 69.95 69.00 75.00 4,250 298,257 70.178 62.53 62.40 62.53 61.68 67.05 4,754 62.735 -6.73%
2023-03-09 0 75.00 75.00 75.35 73.50 76.20 71,700 5,367,455 74.860 67.05 67.05 67.36 65.70 68.12 80,207 66.920 -1.19%
2023-03-08 0 75.90 75.90 75.95 75.30 77.00 19,150 1,459,730 76.226 67.85 67.85 67.89 67.31 68.83 21,422 68.142 -6.18%
2023-03-07 0 80.90 79.35 80.90 80.90 83.05 9,700 794,362 81.893 72.32 70.93 72.32 72.32 74.24 10,851 73.207 -3.69%
2023-03-06 0 84.00 83.05 85.15 84.00 86.80 13,550 1,155,185 85.254 75.09 74.24 76.12 75.09 77.59 15,158 76.212 -4.11%
2023-03-03 0 87.60 86.75 87.60 86.10 88.70 30,450 2,664,527 87.505 78.31 77.55 78.31 76.97 79.29 34,063 78.224 -2.40%
2023-03-02 0 89.75 86.45 89.75 84.85 89.75 7,750 671,442 86.638 80.23 77.28 80.23 75.85 80.23 8,669 77.449 4.66%
2023-03-01 0 85.75 85.20 85.80 81.45 85.95 15,500 1,307,485 84.354 76.66 76.16 76.70 72.81 76.83 17,339 75.407 7.05%
2023-02-28 0 80.10 79.25 80.85 79.25 81.00 4,800 385,967 80.410 71.60 70.84 72.28 70.84 72.41 5,369 71.882 -2.61%
2023-02-27 0 82.25 82.30 82.65 80.55 83.75 6,200 508,397 82.000 73.53 73.57 73.88 72.01 74.87 6,936 73.303 1.86%
2023-02-24 0 80.75 78.80 80.75 80.70 82.70 10,350 851,377 82.259 72.19 70.44 72.19 72.14 73.93 11,578 73.534 0.00%
2023-02-23 0 80.75 79.95 - 80.75 80.75 200 16,150 80.750 72.19 71.47 - 72.19 72.19 224 72.186 0.00%
2023-02-22 0 80.75 84.75 - 79.35 80.90 13,450 1,082,120 80.455 72.19 75.76 - 70.93 72.32 15,046 71.922 -6.65%
2023-02-21 0 86.50 85.95 86.50 83.00 84.35 4,150 347,257 83.676 77.33 76.83 77.33 74.20 75.40 4,642 74.802 3.28%
2023-02-20 0 83.75 86.25 - 83.60 83.75 2,550 213,312 83.652 74.87 77.10 - 74.73 74.87 2,853 74.780 0.12%
2023-02-17 0 83.65 77.00 84.00 83.35 87.15 11,950 1,008,795 84.418 74.78 68.83 75.09 74.51 77.91 13,368 75.465 -3.96%
2023-02-16 0 87.10 86.70 - 85.10 87.35 8,900 772,025 86.744 77.86 77.50 - 76.07 78.09 9,956 77.544 3.88%
2023-02-15 0 83.85 83.00 83.85 83.00 83.85 4,050 337,652 83.371 74.96 74.20 74.96 74.20 74.96 4,531 74.529 -2.22%
2023-02-14 0 85.75 85.75 86.70 85.75 86.95 9,000 773,032 85.892 76.66 76.66 77.50 76.66 77.73 10,068 76.783 -1.38%
2023-02-13 0 86.95 85.75 86.95 84.20 86.95 16,050 1,376,517 85.764 77.73 76.66 77.73 75.27 77.73 17,954 76.668 -0.69%
2023-02-10 0 87.55 85.50 90.00 - - 0 0 - 78.26 76.43 80.45 - - 0 - 0.00%
2023-02-09 0 87.55 87.50 87.55 87.00 88.20 10,450 914,815 87.542 78.26 78.22 78.26 77.77 78.85 11,690 78.257 0.00%
2023-02-08 0 87.55 87.55 88.75 87.55 89.50 15,300 1,354,575 88.534 78.26 78.26 79.34 78.26 80.01 17,115 79.144 -2.18%
2023-02-07 0 89.50 89.00 89.50 88.00 89.85 21,050 1,877,392 89.187 80.01 79.56 80.01 78.67 80.32 23,547 79.728 0.67%
2023-02-06 0 88.90 88.75 88.90 85.75 90.90 49,150 4,344,547 88.394 79.47 79.34 79.47 76.66 81.26 54,981 79.019 -4.92%
2023-02-03 0 93.50 93.00 93.90 91.25 97.00 23,750 2,253,700 94.893 83.58 83.14 83.94 81.57 86.71 26,568 84.828 -4.49%
2023-02-02 0 97.90 97.10 97.90 96.70 98.35 5,550 540,437 97.376 87.52 86.80 87.52 86.44 87.92 6,208 87.048 2.94%
2023-02-01 0 95.10 95.10 96.00 91.10 95.10 15,700 1,458,837 92.920 85.01 85.01 85.82 81.44 85.01 17,563 83.065 2.26%
2023-01-31 0 93.00 92.80 93.00 91.45 93.80 29,450 2,743,652 93.163 83.14 82.96 83.14 81.75 83.85 32,944 83.282 2.20%
2023-01-30 0 91.00 91.00 92.00 91.00 95.00 17,700 1,655,397 93.525 81.35 81.35 82.24 81.35 84.92 19,800 83.606 -0.16%
2023-01-27 0 91.15 91.15 92.00 90.45 93.00 7,650 698,825 91.350 81.48 81.48 82.24 80.86 83.14 8,558 81.661 0.50%
2023-01-26 0 90.70 90.70 91.60 86.40 91.60 26,700 2,370,157 88.770 81.08 81.08 81.88 77.24 81.88 29,868 79.355 4.98%
2023-01-20 0 86.40 86.00 86.40 83.30 86.40 17,400 1,472,260 84.613 77.24 76.88 77.24 74.47 77.24 19,464 75.639 0.29%
2023-01-19 0 86.15 85.95 87.40 85.05 88.00 15,050 1,308,535 86.946 77.01 76.83 78.13 76.03 78.67 16,836 77.724 -2.10%
2023-01-18 0 88.00 87.00 88.00 85.85 89.20 9,050 789,935 87.286 78.67 77.77 78.67 76.74 79.74 10,124 78.028 -1.29%
2023-01-17 0 89.15 88.60 89.15 88.50 90.50 13,100 1,177,562 89.890 79.69 79.20 79.69 79.11 80.90 14,654 80.357 -0.39%
2023-01-16 0 89.50 89.00 89.50 86.40 94.90 67,650 6,201,655 91.673 80.01 79.56 80.01 77.24 84.83 75,676 81.950 2.76%
2023-01-13 0 87.10 86.80 87.10 85.00 87.65 18,250 1,576,005 86.356 77.86 77.59 77.86 75.98 78.35 20,415 77.198 -1.36%
2023-01-12 0 88.30 88.00 88.30 88.15 91.00 14,900 1,318,903 88.517 78.93 78.67 78.93 78.80 81.35 16,668 79.129 -2.65%
2023-01-11 0 90.70 89.55 90.70 88.80 92.00 27,250 2,466,800 90.525 81.08 80.05 81.08 79.38 82.24 30,483 80.924 -1.41%
2023-01-10 0 92.00 92.00 93.00 90.20 92.60 13,450 1,236,695 91.948 82.24 82.24 83.14 80.63 82.78 15,046 82.196 -0.65%
2023-01-09 0 92.60 92.55 92.60 88.70 93.15 39,600 3,648,600 92.136 82.78 82.73 82.78 79.29 83.27 44,298 82.364 4.87%
2023-01-06 0 88.30 88.30 88.65 87.15 91.60 14,650 1,301,702 88.853 78.93 78.93 79.25 77.91 81.88 16,388 79.430 -3.60%
2023-01-05 0 91.60 91.20 91.60 88.15 95.40 29,400 2,704,075 91.975 81.88 81.53 81.88 78.80 85.28 32,888 82.220 4.15%
2023-01-04 0 87.95 86.30 88.10 81.25 88.10 17,850 1,501,225 84.102 78.62 77.15 78.76 72.63 78.76 19,968 75.182 8.25%
2023-01-03 0 81.25 80.00 81.75 77.85 83.00 9,050 721,617 79.737 72.63 71.52 73.08 69.59 74.20 10,124 71.280 3.24%
2022-12-30 0 78.70 77.50 78.70 77.00 79.05 39,500 3,117,182 78.916 70.35 69.28 70.35 68.83 70.67 44,186 70.546 3.01%
2022-12-29 0 76.40 76.40 76.45 75.60 77.95 13,600 1,042,490 76.654 68.30 68.30 68.34 67.58 69.68 15,214 68.524 -4.32%
2022-12-28 0 79.85 79.35 80.45 78.00 83.05 33,100 2,694,455 81.403 71.38 70.93 71.92 69.73 74.24 37,027 72.770 2.37%
2022-12-23 0 78.00 77.05 78.00 73.00 79.65 11,950 926,400 77.523 69.73 68.88 69.73 65.26 71.20 13,368 69.301 1.04%
2022-12-22 0 77.20 77.20 77.25 74.05 77.70 14,250 1,092,272 76.651 69.01 69.01 69.06 66.20 69.46 15,941 68.521 8.73%
2022-12-21 0 71.00 71.00 71.55 69.80 71.85 17,250 1,215,680 70.474 63.47 63.47 63.96 62.40 64.23 19,297 63.000 1.72%
2022-12-20 0 69.80 69.00 69.80 68.65 70.70 69,100 4,820,452 69.761 62.40 61.68 62.40 61.37 63.20 77,298 62.362 1.90%
2022-12-19 0 68.50 68.40 68.50 67.25 69.70 59,850 4,085,981 68.270 61.23 61.15 61.23 60.12 62.31 66,951 61.030 -0.72%
2022-12-16 0 69.00 69.00 69.25 66.00 69.50 48,100 3,282,565 68.245 61.68 61.68 61.91 59.00 62.13 53,807 61.007 3.29%
2022-12-15 0 66.80 66.80 68.05 66.80 69.70 112,400 7,718,635 68.671 59.72 59.72 60.83 59.72 62.31 125,735 61.388 -3.19%
2022-12-14 0 69.00 68.40 69.00 66.05 70.80 333,600 22,941,915 68.771 61.68 61.15 61.68 59.04 63.29 373,179 61.477 3.14%
2022-12-13 0 66.90 65.65 66.90 65.00 68.50 116,100 7,759,552 66.835 59.80 58.69 59.80 58.11 61.23 129,874 59.747 -1.11%
2022-12-12 0 67.65 67.20 67.65 66.85 69.40 44,600 3,036,760 68.089 60.48 60.07 60.48 59.76 62.04 49,891 60.867 0.22%
2022-12-09 0 67.50 67.50 67.75 66.00 67.95 112,800 7,561,367 67.033 60.34 60.34 60.56 59.00 60.74 126,183 59.924 1.85%
2022-12-08 0 66.90 66.00 67.00 63.50 69.15 32,500 2,184,200 67.206 59.25 58.45 59.34 56.24 61.24 36,698 59.519 0.75%
2022-12-07 0 66.40 65.85 66.90 65.90 69.95 63,550 4,360,807 68.620 58.80 58.32 59.25 58.36 61.95 71,758 60.771 -0.82%
2022-12-06 0 66.95 66.60 66.95 66.00 69.50 75,950 5,112,965 67.320 59.29 58.98 59.29 58.45 61.55 85,760 59.619 -2.26%
2022-12-05 0 68.50 68.00 68.50 63.80 72.30 118,100 8,073,317 68.360 60.66 60.22 60.66 56.50 64.03 133,354 60.540 11.56%
2022-12-02 0 61.40 61.40 61.45 58.85 62.45 55,150 3,366,462 61.042 54.38 54.38 54.42 52.12 55.31 62,273 54.059 4.33%
2022-12-01 0 58.85 58.85 59.20 56.05 63.00 107,200 6,395,185 59.657 52.12 52.12 52.43 49.64 55.79 121,046 52.833 -2.89%
2022-11-30 0 60.60 60.60 60.80 53.30 61.00 257,700 14,742,097 57.206 53.67 53.67 53.85 47.20 54.02 290,985 50.663 17.10%
2022-11-29 0 51.75 51.75 51.85 50.00 51.95 284,200 14,493,522 50.998 45.83 45.83 45.92 44.28 46.01 320,908 45.164

Copyright & disclaimer, Privacy policy

Back to top