Everest Medicines Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01952  2020-10-09    
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 49.36 49.34 49.48 47.36 49.96 5,095,756 249,463,405 48.955 49.36 49.34 49.48 47.36 49.96 5,095,756 48.955 0.78%
2025-10-31 0 48.98 48.96 48.98 48.02 49.24 3,514,704 171,476,307 48.788 48.98 48.96 48.98 48.02 49.24 3,514,704 48.788 1.07%
2025-10-30 0 48.46 48.38 48.46 47.50 49.84 4,557,241 221,558,338 48.617 48.46 48.38 48.46 47.50 49.84 4,557,241 48.617 -0.78%
2025-10-28 0 48.84 48.82 48.84 48.28 50.00 2,471,298 120,629,568 48.812 48.84 48.82 48.84 48.28 50.00 2,471,298 48.812 -1.65%
2025-10-27 0 49.66 49.62 49.66 49.16 50.90 3,997,100 199,344,615 49.872 49.66 49.62 49.66 49.16 50.90 3,997,100 49.872 1.31%
2025-10-24 0 49.02 48.92 49.02 48.68 49.66 2,280,829 112,015,726 49.112 49.02 48.92 49.02 48.68 49.66 2,280,829 49.112 0.49%
2025-10-23 0 48.78 48.70 48.78 47.62 50.15 6,049,217 293,271,092 48.481 48.78 48.70 48.78 47.62 50.15 6,049,217 48.481 -2.28%
2025-10-22 0 49.92 49.90 49.92 49.80 53.75 5,425,746 277,974,654 51.233 49.92 49.90 49.92 49.80 53.75 5,425,746 51.233 -5.99%
2025-10-21 0 53.10 53.05 53.10 51.55 54.65 5,659,500 303,202,075 53.574 53.10 53.05 53.10 51.55 54.65 5,659,500 53.574 4.02%
2025-10-20 0 51.05 51.00 51.10 50.80 52.50 2,851,500 146,442,175 51.356 51.05 51.00 51.10 50.80 52.50 2,851,500 51.356 -0.87%
2025-10-17 0 51.50 51.40 51.50 51.15 53.55 3,568,500 186,514,968 52.267 51.50 51.40 51.50 51.15 53.55 3,568,500 52.267 -1.44%
2025-10-16 0 52.25 52.20 52.25 51.85 53.80 3,249,300 171,273,902 52.711 52.25 52.20 52.25 51.85 53.80 3,249,300 52.711 0.19%
2025-10-15 0 52.15 52.10 52.15 51.30 52.80 3,506,510 182,431,960 52.027 52.15 52.10 52.15 51.30 52.80 3,506,510 52.027 0.48%
2025-10-14 0 51.90 51.85 51.90 51.15 54.50 3,616,500 190,173,720 52.585 51.90 51.85 51.90 51.15 54.50 3,616,500 52.585 -1.70%
2025-10-13 0 52.80 52.80 52.85 51.00 53.90 4,388,394 230,988,308 52.636 52.80 52.80 52.85 51.00 53.90 4,388,394 52.636 -0.75%
2025-10-10 0 53.20 53.20 53.25 53.10 55.90 5,177,833 280,385,416 54.151 53.20 53.20 53.25 53.10 55.90 5,177,833 54.151 -5.00%
2025-10-09 0 56.00 55.95 56.00 55.80 58.45 5,798,000 329,513,887 56.832 56.00 55.95 56.00 55.80 58.45 5,798,000 56.832 -1.75%
2025-10-08 0 57.00 56.95 57.00 55.20 57.60 545,882 30,943,887 56.686 57.00 56.95 57.00 55.20 57.60 545,882 56.686 1.42%
2025-10-06 0 56.20 56.15 56.20 55.40 56.85 483,800 27,152,543 56.123 56.20 56.15 56.20 55.40 56.85 483,800 56.123 -0.44%
2025-10-03 0 56.45 56.30 56.45 55.95 57.50 397,500 22,395,536 56.341 56.45 56.30 56.45 55.95 57.50 397,500 56.341 -1.83%
2025-10-02 0 57.50 57.50 57.70 56.00 58.60 795,505 45,851,773 57.639 57.50 57.50 57.70 56.00 58.60 795,505 57.639 2.13%
2025-09-30 0 56.30 56.30 56.40 55.45 56.95 3,195,500 179,766,850 56.256 56.30 56.30 56.40 55.45 56.95 3,195,500 56.256 0.99%
2025-09-29 0 55.75 55.75 55.80 54.65 56.30 2,776,500 154,207,012 55.540 55.75 55.75 55.80 54.65 56.30 2,776,500 55.540 1.46%
2025-09-26 0 54.95 54.90 54.95 54.70 57.15 3,541,500 196,930,302 55.606 54.95 54.90 54.95 54.70 57.15 3,541,500 55.606 -3.85%
2025-09-25 0 57.15 57.15 57.25 54.35 58.10 7,149,500 403,317,872 56.412 57.15 57.15 57.25 54.35 58.10 7,149,500 56.412 4.48%
2025-09-24 0 54.70 54.65 54.70 54.25 57.20 5,265,000 290,250,987 55.128 54.70 54.65 54.70 54.25 57.20 5,265,000 55.128 -4.12%
2025-09-23 0 57.05 57.00 57.05 55.60 57.45 3,845,879 217,482,094 56.549 57.05 57.00 57.05 55.60 57.45 3,845,879 56.549 -0.35%
2025-09-22 0 57.25 57.05 57.25 56.80 59.25 6,268,726 361,413,087 57.653 57.25 57.05 57.25 56.80 59.25 6,268,726 57.653 -0.95%
2025-09-19 0 57.80 57.40 57.80 56.75 60.10 6,936,500 401,216,000 57.841 57.80 57.40 57.80 56.75 60.10 6,936,500 57.841 -1.87%
2025-09-18 0 58.90 58.90 58.95 57.70 59.55 3,930,400 230,962,617 58.763 58.90 58.90 58.95 57.70 59.55 3,930,400 58.763 0.26%
2025-09-17 0 58.75 58.70 58.75 58.10 59.85 3,202,020 187,625,402 58.596 58.75 58.70 58.75 58.10 59.85 3,202,020 58.596 -1.26%
2025-09-16 0 59.50 59.45 59.50 57.00 59.60 4,105,700 238,850,250 58.175 59.50 59.45 59.50 57.00 59.60 4,105,700 58.175 2.23%
2025-09-15 0 58.20 58.15 58.20 58.05 60.80 3,718,014 219,061,414 58.919 58.20 58.15 58.20 58.05 60.80 3,718,014 58.919 -2.84%
2025-09-12 0 59.90 59.80 59.90 58.70 60.80 3,414,500 203,542,037 59.611 59.90 59.80 59.90 58.70 60.80 3,414,500 59.611 1.44%
2025-09-11 0 59.05 59.00 59.05 56.05 60.00 8,075,320 472,081,945 58.460 59.05 59.00 59.05 56.05 60.00 8,075,320 58.460 -1.91%
2025-09-10 0 60.20 60.15 60.20 59.90 61.50 3,745,500 226,157,775 60.381 60.20 60.15 60.20 59.90 61.50 3,745,500 60.381 -1.39%
2025-09-09 0 61.05 61.00 61.05 60.50 63.50 4,577,000 282,392,225 61.698 61.05 61.00 61.05 60.50 63.50 4,577,000 61.698 -1.69%
2025-09-08 0 62.10 62.10 62.15 60.40 62.75 5,197,400 320,855,670 61.734 62.10 62.10 62.15 60.40 62.75 5,197,400 61.734 2.39%
2025-09-05 0 60.65 60.65 60.70 59.20 61.35 4,759,900 288,719,385 60.657 60.65 60.65 60.70 59.20 61.35 4,759,900 60.657 2.54%
2025-09-04 0 59.15 59.05 59.15 58.70 64.85 10,491,580 633,522,453 60.384 59.15 59.05 59.15 58.70 64.85 10,491,580 60.384 -7.58%
2025-09-03 0 64.00 63.95 64.00 62.85 64.95 3,340,980 213,666,223 63.953 64.00 63.95 64.00 62.85 64.95 3,340,980 63.953 0.39%
2025-09-02 0 63.75 63.70 63.75 63.05 65.85 4,361,287 279,193,794 64.016 63.75 63.70 63.75 63.05 65.85 4,361,287 64.016 -0.93%
2025-09-01 0 64.35 64.15 64.35 62.10 66.35 7,354,305 473,103,337 64.330 64.35 64.15 64.35 62.10 66.35 7,354,305 64.330 1.26%
2025-08-29 0 63.55 63.50 63.55 61.50 67.50 15,917,118 1,024,914,433 64.391 63.55 63.50 63.55 61.50 67.50 15,917,118 64.391 -5.57%
2025-08-28 0 67.30 67.25 67.30 65.00 69.90 6,913,500 462,668,725 66.923 67.30 67.25 67.30 65.00 69.90 6,913,500 66.923 -3.72%
2025-08-27 0 69.90 69.85 69.90 69.20 74.80 6,087,000 434,041,275 71.306 69.90 69.85 69.90 69.20 74.80 6,087,000 71.306 -5.54%
2025-08-26 0 74.00 73.95 74.00 70.60 75.15 8,784,569 644,565,872 73.375 74.00 73.95 74.00 70.60 75.15 8,784,569 73.375 4.74%
2025-08-25 0 70.65 70.65 70.70 68.40 71.70 4,893,584 341,060,970 69.696 70.65 70.65 70.70 68.40 71.70 4,893,584 69.696 1.44%
2025-08-22 0 69.65 69.60 69.65 68.45 70.20 3,116,498 215,688,277 69.209 69.65 69.60 69.65 68.45 70.20 3,116,498 69.209 0.58%
2025-08-21 0 69.25 69.20 69.25 68.20 71.10 3,484,200 241,191,585 69.224 69.25 69.20 69.25 68.20 71.10 3,484,200 69.224 -1.28%
2025-08-20 0 70.15 70.15 70.20 69.05 72.75 4,701,522 330,733,697 70.346 70.15 70.15 70.20 69.05 72.75 4,701,522 70.346 -3.57%
2025-08-19 0 72.75 72.70 72.75 68.65 73.60 8,026,666 573,001,236 71.387 72.75 72.70 72.75 68.65 73.60 8,026,666 71.387 4.00%
2025-08-18 0 69.95 69.90 69.95 68.60 71.90 5,431,100 379,151,085 69.811 69.95 69.90 69.95 68.60 71.90 5,431,100 69.811 -0.92%
2025-08-15 0 70.60 70.60 70.65 69.70 73.00 4,440,000 314,712,075 70.881 70.60 70.60 70.65 69.70 73.00 4,440,000 70.881 0.14%
2025-08-14 0 70.50 70.45 70.50 69.40 71.40 3,733,050 263,771,900 70.659 70.50 70.45 70.50 69.40 71.40 3,733,050 70.659 0.79%
2025-08-13 0 69.95 69.90 69.95 67.70 71.50 4,474,000 312,079,400 69.754 69.95 69.90 69.95 67.70 71.50 4,474,000 69.754 3.02%
2025-08-12 0 67.90 67.75 67.90 67.55 71.50 4,649,770 320,179,294 68.859 67.90 67.75 67.90 67.55 71.50 4,649,770 68.859 -3.55%
2025-08-11 0 70.40 70.30 70.40 67.80 71.90 5,143,500 357,169,152 69.441 70.40 70.30 70.40 67.80 71.90 5,143,500 69.441 -1.26%
2025-08-08 0 71.30 71.20 71.30 70.00 72.35 3,517,700 250,164,769 71.116 71.30 71.20 71.30 70.00 72.35 3,517,700 71.116 -0.28%
2025-08-07 0 71.50 71.40 71.50 70.15 73.95 4,988,108 358,376,387 71.846 71.50 71.40 71.50 70.15 73.95 4,988,108 71.846 -1.65%
2025-08-06 0 72.70 72.70 72.80 70.75 75.15 7,012,481 508,434,435 72.504 72.70 72.70 72.80 70.75 75.15 7,012,481 72.504 2.68%
2025-08-05 0 70.80 70.70 70.80 66.60 70.80 6,263,972 430,510,968 68.728 70.80 70.70 70.80 66.60 70.80 6,263,972 68.728 5.20%
2025-08-04 0 67.30 67.30 67.35 62.80 68.15 8,941,215 585,052,368 65.433 67.30 67.30 67.35 62.80 68.15 8,941,215 65.433 8.37%
2025-08-01 0 62.10 62.05 62.10 61.75 64.90 6,873,000 432,710,127 62.958 62.10 62.05 62.10 61.75 64.90 6,873,000 62.958 -2.82%
2025-07-31 0 63.90 63.90 63.95 63.40 67.60 10,185,004 663,677,757 65.162 63.90 63.90 63.95 63.40 67.60 10,185,004 65.162 -3.03%
2025-07-30 0 65.90 65.90 66.00 65.30 70.20 14,731,469 990,468,840 67.235 65.90 65.90 66.00 65.30 70.20 14,731,469 67.235 -6.92%
2025-07-29 0 70.80 70.80 70.95 70.25 72.15 6,064,500 431,090,452 71.084 70.80 70.80 70.95 70.25 72.15 6,064,500 71.084 -0.28%
2025-07-28 0 71.00 71.00 71.05 69.65 71.75 6,230,050 439,755,753 70.586 71.00 71.00 71.05 69.65 71.75 6,230,050 70.586 1.43%
2025-07-25 0 70.00 70.00 70.05 70.00 73.30 44,749,595 3,157,535,696 70.560 70.00 70.00 70.05 70.00 73.30 44,749,595 70.560 -9.74%
2025-07-24 0 77.55 77.55 77.60 72.95 77.55 7,318,852 551,107,462 75.300 77.55 77.55 77.60 72.95 77.55 7,318,852 75.300 9.69%
2025-07-23 0 70.70 70.70 70.75 69.50 73.30 5,107,205 362,595,638 70.997 70.70 70.70 70.75 69.50 73.30 5,107,205 70.997 -0.84%
2025-07-22 0 71.30 71.30 71.35 69.30 77.10 9,962,140 729,535,884 73.231 71.30 71.30 71.35 69.30 77.10 9,962,140 73.231 -4.30%
2025-07-21 0 74.50 74.50 74.55 72.45 76.10 4,471,827 332,181,520 74.283 74.50 74.50 74.55 72.45 76.10 4,471,827 74.283 2.48%
2025-07-18 0 72.70 72.70 72.75 70.60 74.15 4,750,416 342,367,269 72.071 72.70 72.70 72.75 70.60 74.15 4,750,416 72.071 0.07%
2025-07-17 0 72.65 72.65 72.70 70.80 74.40 4,808,148 347,927,723 72.362 72.65 72.65 72.70 70.80 74.40 4,808,148 72.362 0.35%
2025-07-16 0 72.40 72.15 72.40 70.50 73.40 3,281,527 236,328,612 72.018 72.40 72.15 72.40 70.50 73.40 3,281,527 72.018 0.56%
2025-07-15 0 72.00 71.95 72.00 71.30 73.40 4,236,129 305,840,229 72.198 72.00 71.95 72.00 71.30 73.40 4,236,129 72.198 0.28%
2025-07-14 0 71.80 71.75 72.00 66.65 72.35 5,592,624 392,987,873 70.269 71.80 71.75 72.00 66.65 72.35 5,592,624 70.269 6.06%
2025-07-11 0 67.70 67.65 67.70 65.85 68.80 4,854,431 326,590,623 67.277 67.70 67.65 67.70 65.85 68.80 4,854,431 67.277 0.52%
2025-07-10 0 67.35 67.30 67.35 67.10 70.65 3,857,502 265,063,865 68.714 67.35 67.30 67.35 67.10 70.65 3,857,502 68.714 -3.44%
2025-07-09 0 69.75 69.75 69.80 65.80 71.30 7,107,666 492,121,555 69.238 69.75 69.75 69.80 65.80 71.30 7,107,666 69.238 4.10%
2025-07-08 0 67.00 66.90 67.00 66.05 69.80 5,155,800 349,055,238 67.701 67.00 66.90 67.00 66.05 69.80 5,155,800 67.701 -0.15%
2025-07-07 0 67.10 66.85 67.10 65.15 68.70 4,961,447 329,183,539 66.348 67.10 66.85 67.10 65.15 68.70 4,961,447 66.348 -0.07%
2025-07-04 0 67.15 67.15 67.20 62.80 68.90 8,600,102 570,434,939 66.329 67.15 67.15 67.20 62.80 68.90 8,600,102 66.329 4.84%
2025-07-03 0 64.05 64.00 64.05 62.90 65.70 4,849,481 312,991,662 64.541 64.05 64.00 64.05 62.90 65.70 4,849,481 64.541 0.47%
2025-07-02 0 63.75 63.70 63.75 62.65 67.20 11,265,472 729,971,541 64.797 63.75 63.70 63.75 62.65 67.20 11,265,472 64.797 2.49%
2025-06-30 0 62.20 62.20 62.25 57.30 63.75 13,359,313 818,658,907 61.280 62.20 62.20 62.25 57.30 63.75 13,359,313 61.280 8.74%
2025-06-27 0 57.20 57.20 57.25 54.95 57.70 5,470,800 309,245,837 56.527 57.20 57.20 57.25 54.95 57.70 5,470,800 56.527 1.69%
2025-06-26 0 56.25 56.20 56.25 52.90 56.50 7,371,225 403,854,664 54.788 56.25 56.20 56.25 52.90 56.50 7,371,225 54.788 1.63%
2025-06-25 0 55.35 55.10 55.35 54.25 57.30 6,433,600 356,140,022 55.356 55.35 55.10 55.35 54.25 57.30 6,433,600 55.356 2.12%
2025-06-24 0 54.20 54.20 54.25 52.15 54.60 5,634,051 302,233,931 53.644 54.20 54.20 54.25 52.15 54.60 5,634,051 53.644 4.63%
2025-06-23 0 51.80 51.80 51.90 48.10 52.00 5,300,984 268,117,104 50.579 51.80 51.80 51.90 48.10 52.00 5,300,984 50.579 5.61%
2025-06-20 0 49.05 48.85 49.05 48.00 49.50 7,489,563 365,695,791 48.827 49.05 48.85 49.05 48.00 49.50 7,489,563 48.827 1.45%
2025-06-19 0 48.35 48.35 48.40 47.65 52.05 7,931,604 389,222,812 49.072 48.35 48.35 48.40 47.65 52.05 7,931,604 49.072 -5.57%
2025-06-18 0 51.20 51.20 51.25 49.75 52.40 5,035,983 256,952,745 51.023 51.20 51.20 51.25 49.75 52.40 5,035,983 51.023 1.49%
2025-06-17 0 50.45 50.45 50.50 49.95 53.85 6,625,167 341,137,259 51.491 50.45 50.45 50.50 49.95 53.85 6,625,167 51.491 -3.54%
2025-06-16 0 52.30 52.25 52.30 51.00 54.35 9,907,622 523,393,507 52.827 52.30 52.25 52.30 51.00 54.35 9,907,622 52.827 3.67%
2025-06-13 0 50.45 50.30 50.45 49.85 54.05 49,098,302 2,577,598,172 52.499 50.45 50.30 50.45 49.85 54.05 49,098,302 52.499 -12.03%
2025-06-12 0 57.35 57.35 57.50 54.15 59.00 7,572,229 435,298,064 57.486 57.35 57.35 57.50 54.15 59.00 7,572,229 57.486 4.84%
2025-06-11 0 54.70 54.70 54.75 53.65 56.20 4,554,911 248,710,153 54.603 54.70 54.70 54.75 53.65 56.20 4,554,911 54.603 -0.27%
2025-06-10 0 54.85 54.85 54.90 53.85 56.60 9,021,623 497,702,352 55.168 54.85 54.85 54.90 53.85 56.60 9,021,623 55.168 0.55%
2025-06-09 0 54.55 54.50 54.55 47.80 54.70 12,955,255 681,269,989 52.586 54.55 54.50 54.55 47.80 54.70 12,955,255 52.586 14.48%
2025-06-06 0 47.65 47.65 47.70 46.60 49.10 2,944,523 140,443,795 47.697 47.65 47.65 47.70 46.60 49.10 2,944,523 47.697 0.42%
2025-06-05 0 47.45 47.40 47.45 46.80 49.60 5,681,934 272,800,031 48.012 47.45 47.40 47.45 46.80 49.60 5,681,934 48.012 -0.94%
2025-06-04 0 47.90 47.90 48.00 45.10 48.45 7,140,000 335,912,970 47.047 47.90 47.90 48.00 45.10 48.45 7,140,000 47.047 5.16%
2025-06-03 0 45.55 45.50 45.60 43.05 46.40 4,873,304 219,165,089 44.973 45.55 45.50 45.60 43.05 46.40 4,873,304 44.973 6.80%
2025-06-02 0 42.65 42.60 42.65 41.55 43.00 572,200 24,184,325 42.266 42.65 42.60 42.65 41.55 43.00 572,200 42.266 -3.40%
2025-05-30 0 44.15 44.15 44.20 43.50 45.20 3,909,829 173,427,287 44.357 44.15 44.15 44.20 43.50 45.20 3,909,829 44.357 0.80%
2025-05-29 0 43.80 43.70 43.80 42.25 44.90 5,139,872 225,240,689 43.822 43.80 43.70 43.80 42.25 44.90 5,139,872 43.822 3.67%
2025-05-28 0 42.25 42.20 42.25 41.40 43.35 4,359,033 182,891,654 41.957 42.25 42.20 42.25 41.40 43.35 4,359,033 41.957 -1.63%
2025-05-27 0 42.95 42.95 43.00 41.85 43.50 2,590,538 111,132,265 42.899 42.95 42.95 43.00 41.85 43.50 2,590,538 42.899 1.78%
2025-05-26 0 42.20 42.20 42.25 42.05 43.20 2,999,000 127,757,475 42.600 42.20 42.20 42.25 42.05 43.20 2,999,000 42.600 -1.17%
2025-05-23 0 42.70 42.70 42.75 42.30 44.25 4,904,455 210,537,596 42.928 42.70 42.70 42.75 42.30 44.25 4,904,455 42.928 -1.39%
2025-05-22 0 43.30 43.30 43.35 43.10 45.60 4,952,655 217,958,098 44.008 43.30 43.30 43.35 43.10 45.60 4,952,655 44.008 -5.04%
2025-05-21 0 45.60 45.60 45.65 44.55 46.50 4,939,500 225,970,000 45.748 45.60 45.60 45.65 44.55 46.50 4,939,500 45.748 2.93%
2025-05-20 0 44.30 44.30 44.35 44.15 47.30 6,427,000 293,282,955 45.633 44.30 44.30 44.35 44.15 47.30 6,427,000 45.633 -5.44%
2025-05-19 0 46.85 46.85 46.90 44.65 47.30 4,817,270 223,614,957 46.419 46.85 46.85 46.90 44.65 47.30 4,817,270 46.419 5.28%
2025-05-16 0 44.50 44.45 44.50 44.30 45.95 3,365,000 151,648,320 45.066 44.50 44.45 44.50 44.30 45.95 3,365,000 45.066 -1.55%
2025-05-15 0 45.20 45.15 45.20 44.95 46.35 2,102,764 95,805,858 45.562 45.20 45.15 45.20 44.95 46.35 2,102,764 45.562 -1.20%
2025-05-14 0 45.75 45.75 45.80 44.85 46.45 3,203,617 146,266,121 45.657 45.75 45.75 45.80 44.85 46.45 3,203,617 45.657 0.33%
2025-05-13 0 45.60 45.60 45.65 45.55 49.00 4,704,798 219,275,117 46.607 45.60 45.60 45.65 45.55 49.00 4,704,798 46.607 -3.70%
2025-05-12 0 47.35 47.30 47.40 45.60 48.00 7,150,200 332,141,729 46.452 47.35 47.30 47.40 45.60 48.00 7,150,200 46.452 -1.87%
2025-05-09 0 48.25 48.20 48.25 46.90 48.75 2,953,500 141,436,525 47.888 48.25 48.20 48.25 46.90 48.75 2,953,500 47.888 1.47%
2025-05-08 0 47.55 47.50 47.55 47.20 49.05 2,687,476 127,996,757 47.627 47.55 47.50 47.55 47.20 49.05 2,687,476 47.627 -1.55%
2025-05-07 0 48.30 48.20 48.30 47.40 50.65 4,967,500 240,036,575 48.321 48.30 48.20 48.30 47.40 50.65 4,967,500 48.321 -2.13%
2025-05-06 0 49.35 49.35 49.40 48.70 51.15 3,115,533 154,139,566 49.475 49.35 49.35 49.40 48.70 51.15 3,115,533 49.475 -2.85%
2025-05-02 0 50.80 50.65 50.80 47.60 50.80 611,150 30,272,270 49.533 50.80 50.65 50.80 47.60 50.80 611,150 49.533 3.15%
2025-04-30 0 49.25 49.25 49.30 47.25 50.05 5,318,369 259,863,792 48.862 49.25 49.25 49.30 47.25 50.05 5,318,369 48.862 0.61%
2025-04-29 0 48.95 48.95 49.00 44.70 50.35 6,988,000 330,570,900 47.306 48.95 48.95 49.00 44.70 50.35 6,988,000 47.306 9.75%
2025-04-28 0 44.60 44.60 44.65 44.30 47.45 5,814,196 262,571,230 45.160 44.60 44.60 44.65 44.30 47.45 5,814,196 45.160 -5.91%
2025-04-25 0 47.40 47.35 47.40 46.90 49.50 7,311,400 352,655,137 48.234 47.40 47.35 47.40 46.90 49.50 7,311,400 48.234 2.16%
2025-04-24 0 46.40 46.35 46.45 45.40 51.15 10,136,390 481,174,110 47.470 46.40 46.35 46.45 45.40 51.15 10,136,390 47.470 -6.64%
2025-04-23 0 49.70 49.65 49.70 48.50 51.30 4,389,500 219,185,233 49.934 49.70 49.65 49.70 48.50 51.30 4,389,500 49.934 1.84%
2025-04-22 0 48.80 48.75 48.85 47.70 49.80 6,162,204 300,709,979 48.799 48.80 48.75 48.85 47.70 49.80 6,162,204 48.799 3.61%
2025-04-17 0 47.10 47.05 47.10 46.20 48.25 2,688,547 126,454,808 47.035 47.10 47.05 47.10 46.20 48.25 2,688,547 47.035 1.07%
2025-04-16 0 46.60 46.60 46.65 45.65 48.45 3,703,798 172,868,666 46.673 46.60 46.60 46.65 45.65 48.45 3,703,798 46.673 -3.82%
2025-04-15 0 48.45 48.45 48.50 48.10 50.80 3,269,314 160,174,631 48.993 48.45 48.45 48.50 48.10 50.80 3,269,314 48.993 -3.58%
2025-04-14 0 50.25 50.15 50.25 49.05 51.65 4,185,376 211,877,607 50.623 50.25 50.15 50.25 49.05 51.65 4,185,376 50.623 3.82%
2025-04-11 0 48.40 48.40 48.45 45.30 48.95 5,295,718 253,946,112 47.953 48.40 48.40 48.45 45.30 48.95 5,295,718 47.953 5.22%
2025-04-10 0 46.00 45.75 46.00 45.40 48.20 6,236,134 292,027,651 46.828 46.00 45.75 46.00 45.40 48.20 6,236,134 46.828 0.77%
2025-04-09 0 45.65 45.65 45.70 41.35 46.35 11,229,307 494,049,242 43.996 45.65 45.65 45.70 41.35 46.35 11,229,307 43.996 -1.51%
2025-04-08 0 46.35 46.30 46.35 43.80 47.90 8,377,412 384,832,356 45.937 46.35 46.30 46.35 43.80 47.90 8,377,412 45.937 2.77%
2025-04-07 0 45.10 45.05 45.10 44.60 53.45 11,920,547 580,084,429 48.663 45.10 45.05 45.10 44.60 53.45 11,920,547 48.663 -22.84%
2025-04-03 0 58.45 58.40 58.45 54.85 59.45 4,968,833 283,289,146 57.013 58.45 58.40 58.45 54.85 59.45 4,968,833 57.013 2.90%
2025-04-02 0 56.80 56.70 56.80 54.15 58.00 2,983,195 166,603,747 55.847 56.80 56.70 56.80 54.15 58.00 2,983,195 55.847 4.32%
2025-04-01 0 54.45 54.45 54.50 53.15 56.80 4,363,948 242,290,065 55.521 54.45 54.45 54.50 53.15 56.80 4,363,948 55.521 1.68%
2025-03-31 0 53.55 53.55 53.60 52.75 57.00 3,544,664 192,206,670 54.224 53.55 53.55 53.60 52.75 57.00 3,544,664 54.224 -3.51%
2025-03-28 0 55.50 55.50 55.60 53.05 58.45 7,741,835 436,537,103 56.387 55.50 55.50 55.60 53.05 58.45 7,741,835 56.387 2.97%
2025-03-27 0 53.90 53.90 53.95 51.20 55.15 6,754,000 361,333,912 53.499 53.90 53.90 53.95 51.20 55.15 6,754,000 53.499 -0.55%
2025-03-26 0 54.20 54.20 54.25 54.00 63.15 11,288,252 644,677,237 57.110 54.20 54.20 54.25 54.00 63.15 11,288,252 57.110 -11.00%
2025-03-25 0 60.90 60.85 60.95 60.50 66.30 3,790,000 237,010,424 62.536 60.90 60.85 60.95 60.50 66.30 3,790,000 62.536 -6.52%
2025-03-24 0 65.15 64.95 65.15 63.90 69.00 6,374,894 420,318,325 65.933 65.15 64.95 65.15 63.90 69.00 6,374,894 65.933 3.99%
2025-03-21 0 62.65 62.65 62.90 59.75 64.95 6,597,764 411,866,488 62.425 62.65 62.65 62.90 59.75 64.95 6,597,764 62.425 -2.03%
2025-03-20 0 63.95 63.90 63.95 62.15 65.45 5,028,977 322,061,776 64.041 63.95 63.90 63.95 62.15 65.45 5,028,977 64.041 -0.08%
2025-03-19 0 64.00 63.95 64.00 57.10 64.40 10,876,285 670,905,646 61.685 64.00 63.95 64.00 57.10 64.40 10,876,285 61.685 10.82%
2025-03-18 0 57.75 57.70 57.75 52.65 58.60 7,850,744 438,973,197 55.915 57.75 57.70 57.75 52.65 58.60 7,850,744 55.915 10.74%
2025-03-17 0 52.15 52.15 52.20 50.55 53.30 3,107,600 162,701,667 52.356 52.15 52.15 52.20 50.55 53.30 3,107,600 52.356 1.86%
2025-03-14 0 51.20 51.20 51.35 50.80 52.05 2,545,365 130,909,622 51.431 51.20 51.20 51.35 50.80 52.05 2,545,365 51.431 -0.49%
2025-03-13 0 51.45 51.30 51.45 50.30 53.65 2,716,242 139,483,382 51.352 51.45 51.30 51.45 50.30 53.65 2,716,242 51.352 -2.00%
2025-03-12 0 52.50 52.45 52.50 51.40 54.35 3,413,178 179,140,759 52.485 52.50 52.45 52.50 51.40 54.35 3,413,178 52.485 -1.22%
2025-03-11 0 53.15 53.15 53.20 52.10 54.70 3,782,500 201,861,130 53.367 53.15 53.15 53.20 52.10 54.70 3,782,500 53.367 -1.39%
2025-03-10 0 53.90 53.90 53.95 53.30 60.40 9,901,029 553,338,227 55.887 53.90 53.90 53.95 53.30 60.40 9,901,029 55.887 -11.06%
2025-03-07 0 60.60 60.60 60.65 50.55 60.80 19,492,887 1,110,324,910 56.961 60.60 60.60 60.65 50.55 60.80 19,492,887 56.961 20.12%
2025-03-06 0 50.45 50.45 50.50 49.30 51.20 3,305,418 165,465,949 50.059 50.45 50.45 50.50 49.30 51.20 3,305,418 50.059 0.70%
2025-03-05 0 50.10 50.10 50.15 48.90 50.90 2,487,243 123,991,286 49.851 50.10 50.10 50.15 48.90 50.90 2,487,243 49.851 1.11%
2025-03-04 0 49.55 49.55 49.65 47.20 50.30 3,505,451 171,065,014 48.800 49.55 49.55 49.65 47.20 50.30 3,505,451 48.800 2.59%
2025-03-03 0 48.30 48.30 48.35 47.45 50.50 5,504,700 269,023,908 48.872 48.30 48.30 48.35 47.45 50.50 5,504,700 48.872 3.21%
2025-02-28 0 46.80 46.75 46.80 45.90 48.60 6,304,785 297,467,373 47.181 46.80 46.75 46.80 45.90 48.60 6,304,785 47.181 -2.30%
2025-02-27 0 47.90 47.85 47.90 45.70 49.45 4,861,920 229,909,865 47.288 47.90 47.85 47.90 45.70 49.45 4,861,920 47.288 -0.21%
2025-02-26 0 48.00 48.00 48.05 46.80 49.45 5,041,404 244,792,848 48.556 48.00 48.00 48.05 46.80 49.45 5,041,404 48.556 3.34%
2025-02-25 0 46.45 46.45 46.50 43.25 48.50 5,909,334 276,657,708 46.817 46.45 46.45 46.50 43.25 48.50 5,909,334 46.817 3.68%
2025-02-24 0 44.80 44.80 44.85 43.75 47.10 4,710,619 212,704,575 45.154 44.80 44.80 44.85 43.75 47.10 4,710,619 45.154 -0.67%
2025-02-21 0 45.10 44.95 45.10 44.35 47.40 4,821,835 221,389,745 45.914 45.10 44.95 45.10 44.35 47.40 4,821,835 45.914 -0.33%
2025-02-20 0 45.25 45.25 45.40 44.20 46.75 4,900,522 223,439,256 45.595 45.25 45.25 45.40 44.20 46.75 4,900,522 45.595 0.56%
2025-02-19 0 45.00 45.00 45.05 44.20 45.35 2,570,600 115,195,667 44.813 45.00 45.00 45.05 44.20 45.35 2,570,600 44.813 0.33%
2025-02-18 0 44.85 44.85 44.90 42.95 45.60 6,087,588 272,166,667 44.708 44.85 44.85 44.90 42.95 45.60 6,087,588 44.708 3.94%
2025-02-17 0 43.15 43.15 43.20 38.15 44.15 11,865,801 496,828,246 41.871 43.15 43.15 43.20 38.15 44.15 11,865,801 41.871 15.68%
2025-02-14 0 37.30 37.25 37.30 36.60 37.90 5,247,000 195,755,367 37.308 37.30 37.25 37.30 36.60 37.90 5,247,000 37.308 1.91%
2025-02-13 0 36.60 36.60 36.65 36.30 38.50 4,256,050 158,942,465 37.345 36.60 36.60 36.65 36.30 38.50 4,256,050 37.345 -3.05%
2025-02-12 0 37.75 37.75 37.80 37.60 38.95 2,967,868 112,954,421 38.059 37.75 37.75 37.80 37.60 38.95 2,967,868 38.059 -0.79%
2025-02-11 0 38.05 38.05 38.15 37.60 41.00 6,951,692 268,146,192 38.573 38.05 38.05 38.15 37.60 41.00 6,951,692 38.573 -7.20%
2025-02-10 0 41.00 41.00 41.05 40.35 42.10 2,799,154 115,621,475 41.306 41.00 41.00 41.05 40.35 42.10 2,799,154 41.306 1.61%
2025-02-07 0 40.35 40.35 40.40 40.00 41.70 2,897,198 118,289,779 40.829 40.35 40.35 40.40 40.00 41.70 2,897,198 40.829 -2.30%
2025-02-06 0 41.30 41.00 41.30 40.20 41.50 2,212,000 90,660,965 40.986 41.30 41.00 41.30 40.20 41.50 2,212,000 40.986 1.98%
2025-02-05 0 40.50 40.45 40.50 39.95 41.00 2,106,133 85,225,356 40.465 40.50 40.45 40.50 39.95 41.00 2,106,133 40.465 -1.94%
2025-02-04 0 41.30 41.20 41.30 39.80 42.40 504,272 20,877,744 41.402 41.30 41.20 41.30 39.80 42.40 504,272 41.402 0.36%
2025-02-03 0 41.15 41.10 41.15 38.50 41.50 1,181,000 48,282,100 40.882 41.15 41.10 41.15 38.50 41.50 1,181,000 40.882 2.11%
2025-01-28 0 40.30 40.30 40.60 39.75 40.70 85,500 3,440,075 40.235 40.30 40.30 40.60 39.75 40.70 85,500 40.235 -0.86%
2025-01-27 0 40.65 40.60 40.65 40.05 41.60 3,392,000 139,191,903 41.035 40.65 40.60 40.65 40.05 41.60 3,392,000 41.035 1.88%
2025-01-24 0 39.90 39.90 40.00 37.20 40.75 4,885,360 192,711,072 39.447 39.90 39.90 40.00 37.20 40.75 4,885,360 39.447 5.42%
2025-01-23 0 37.85 37.80 37.90 37.70 39.90 3,925,030 151,508,421 38.601 37.85 37.80 37.90 37.70 39.90 3,925,030 38.601 -4.30%
2025-01-22 0 39.55 39.50 39.55 38.30 39.85 4,186,251 163,312,260 39.012 39.55 39.50 39.55 38.30 39.85 4,186,251 39.012 3.26%
2025-01-21 0 38.30 38.25 38.30 37.55 38.80 2,900,000 110,328,676 38.044 38.30 38.25 38.30 37.55 38.80 2,900,000 38.044 0.66%
2025-01-20 0 38.05 38.00 38.05 38.00 39.85 4,790,500 186,879,292 39.010 38.05 38.00 38.05 38.00 39.85 4,790,500 39.010 -1.93%
2025-01-17 0 38.80 38.80 38.85 37.80 39.65 3,458,700 134,136,737 38.782 38.80 38.80 38.85 37.80 39.65 3,458,700 38.782 -0.39%
2025-01-16 0 38.95 38.85 38.95 38.20 39.85 2,847,010 110,972,895 38.979 38.95 38.85 38.95 38.20 39.85 2,847,010 38.979 0.39%
2025-01-15 0 38.80 38.80 38.90 37.45 40.50 5,156,525 198,970,670 38.586 38.80 38.80 38.90 37.45 40.50 5,156,525 38.586 -3.00%
2025-01-14 0 40.00 39.95 40.00 38.60 41.35 5,281,266 212,759,039 40.286 40.00 39.95 40.00 38.60 41.35 5,281,266 40.286 1.39%
2025-01-13 0 39.45 39.45 39.50 38.30 45.65 12,037,200 492,297,062 40.898 39.45 39.45 39.50 38.30 45.65 12,037,200 40.898 -13.58%
2025-01-10 0 45.65 45.60 45.75 43.85 46.60 6,323,500 287,934,562 45.534 45.65 45.60 45.75 43.85 46.60 6,323,500 45.534 4.70%
2025-01-09 0 43.60 43.60 43.65 42.20 44.80 6,855,641 296,512,878 43.251 43.60 43.60 43.65 42.20 44.80 6,855,641 43.251 -2.24%
2025-01-08 0 44.60 44.50 44.65 41.50 48.30 38,090,962 1,710,077,928 44.895 44.60 44.50 44.65 41.50 48.30 38,090,962 44.895 -11.24%
2025-01-07 0 50.25 50.20 50.25 49.25 52.85 5,840,784 295,797,155 50.643 50.25 50.20 50.25 49.25 52.85 5,840,784 50.643 -4.74%
2025-01-06 0 52.75 52.75 52.80 48.55 52.75 5,640,929 287,656,515 50.995 52.75 52.75 52.80 48.55 52.75 5,640,929 50.995 9.10%
2025-01-03 0 48.35 48.30 48.35 48.00 50.40 3,241,756 159,205,602 49.111 48.35 48.30 48.35 48.00 50.40 3,241,756 49.111 -2.52%
2025-01-02 0 49.60 49.10 49.60 47.30 51.25 5,546,200 274,821,122 49.551 49.60 49.10 49.60 47.30 51.25 5,546,200 49.551 2.48%
2024-12-31 0 48.40 48.00 48.40 47.25 49.10 1,758,800 84,888,635 48.265 48.40 48.00 48.40 47.25 49.10 1,758,800 48.265 1.79%
2024-12-30 0 47.55 47.55 47.60 46.10 48.40 2,933,000 139,738,950 47.644 47.55 47.55 47.60 46.10 48.40 2,933,000 47.644 3.26%
2024-12-27 0 46.05 46.05 46.30 45.85 48.70 3,017,300 142,253,110 47.146 46.05 46.05 46.30 45.85 48.70 3,017,300 47.146 -2.02%
2024-12-24 0 47.00 46.80 47.00 46.05 47.70 1,048,447 49,232,868 46.958 47.00 46.80 47.00 46.05 47.70 1,048,447 46.958 0.43%
2024-12-23 0 46.80 46.80 46.90 45.25 47.25 2,625,000 121,326,447 46.220 46.80 46.80 46.90 45.25 47.25 2,625,000 46.220 0.65%
2024-12-20 0 46.50 46.45 46.50 46.25 47.80 3,154,700 147,984,730 46.909 46.50 46.45 46.50 46.25 47.80 3,154,700 46.909 -0.75%
2024-12-19 0 46.85 46.85 46.90 46.65 49.40 3,948,500 188,834,105 47.824 46.85 46.85 46.90 46.65 49.40 3,948,500 47.824 -5.73%
2024-12-18 0 49.70 49.60 49.70 48.50 50.30 3,646,711 180,660,518 49.541 49.70 49.60 49.70 48.50 50.30 3,646,711 49.541 -1.19%
2024-12-17 0 50.30 50.30 50.35 49.20 52.15 6,189,390 315,563,995 50.985 50.30 50.30 50.35 49.20 52.15 6,189,390 50.985 2.65%
2024-12-16 0 49.00 48.95 49.00 47.15 49.70 3,934,031 191,017,926 48.555 49.00 48.95 49.00 47.15 49.70 3,934,031 48.555 3.38%
2024-12-13 0 47.40 47.40 47.70 46.95 49.85 3,630,289 175,173,729 48.253 47.40 47.40 47.70 46.95 49.85 3,630,289 48.253 -1.96%
2024-12-12 0 48.35 48.15 48.35 48.00 49.60 2,719,550 132,714,582 48.800 48.35 48.15 48.35 48.00 49.60 2,719,550 48.800 0.10%
2024-12-11 0 48.30 48.20 48.30 45.85 48.65 4,310,147 204,161,026 47.368 48.30 48.20 48.30 45.85 48.65 4,310,147 47.368 4.66%
2024-12-10 0 46.15 46.10 46.15 45.15 48.90 6,068,943 285,870,833 47.104 46.15 46.10 46.15 45.15 48.90 6,068,943 47.104 -3.55%
2024-12-09 0 47.85 47.80 47.85 45.85 49.70 7,334,892 353,092,172 48.139 47.85 47.80 47.85 45.85 49.70 7,334,892 48.139 3.57%
2024-12-06 0 46.20 46.15 46.20 44.75 47.45 4,054,259 187,083,315 46.145 46.20 46.15 46.20 44.75 47.45 4,054,259 46.145 1.65%
2024-12-05 0 45.45 45.40 45.45 43.20 46.65 8,227,858 365,629,975 44.438 45.45 45.40 45.45 43.20 46.65 8,227,858 44.438 -2.05%
2024-12-04 0 46.40 46.40 46.50 42.70 47.25 9,071,552 411,765,821 45.391 46.40 46.40 46.50 42.70 47.25 9,071,552 45.391 3.00%
2024-12-03 0 45.05 45.05 45.10 39.95 46.80 15,422,283 682,746,167 44.270 45.05 45.05 45.10 39.95 46.80 15,422,283 44.270 10.96%
2024-12-02 0 40.60 40.55 40.60 34.80 40.80 12,175,694 471,203,264 38.700 40.60 40.55 40.60 34.80 40.80 12,175,694 38.700 18.37%
2024-11-29 0 34.30 34.30 34.35 32.85 36.25 8,725,401 301,193,719 34.519 34.30 34.30 34.35 32.85 36.25 8,725,401 34.519 -0.29%
2024-11-28 0 34.40 34.40 34.45 34.25 40.50 15,904,802 587,322,345 36.927 34.40 34.40 34.45 34.25 40.50 15,904,802 36.927 -12.36%
2024-11-27 0 39.25 39.20 39.25 36.85 39.30 4,827,049 184,028,653 38.124 39.25 39.20 39.25 36.85 39.30 4,827,049 38.124 7.53%
2024-11-26 0 36.50 36.45 36.50 35.85 39.75 5,072,342 191,184,387 37.692 36.50 36.45 36.50 35.85 39.75 5,072,342 37.692 -5.81%
2024-11-25 0 38.75 38.60 38.75 37.55 39.65 3,151,153 121,587,793 38.585 38.75 38.60 38.75 37.55 39.65 3,151,153 38.585 2.79%
2024-11-22 0 37.70 37.65 37.70 37.45 39.40 3,286,259 125,574,421 38.212 37.70 37.65 37.70 37.45 39.40 3,286,259 38.212 -2.71%
2024-11-21 0 38.75 38.75 38.80 38.25 39.95 3,645,604 142,810,870 39.173 38.75 38.75 38.80 38.25 39.95 3,645,604 39.173 -1.90%
2024-11-20 0 39.50 39.45 39.50 36.70 39.90 6,991,328 272,365,897 38.958 39.50 39.45 39.50 36.70 39.90 6,991,328 38.958 7.05%
2024-11-19 0 36.90 36.85 36.90 34.85 37.50 6,856,905 250,474,090 36.529 36.90 36.85 36.90 34.85 37.50 6,856,905 36.529 6.96%
2024-11-18 0 34.50 34.50 34.70 33.50 35.40 3,039,000 104,881,300 34.512 34.50 34.50 34.70 33.50 35.40 3,039,000 34.512 -1.85%
2024-11-15 0 35.15 35.10 35.15 34.50 36.35 3,255,366 114,914,811 35.300 35.15 35.10 35.15 34.50 36.35 3,255,366 35.300 1.01%
2024-11-14 0 34.80 34.80 34.85 34.60 36.95 4,248,200 151,262,040 35.606 34.80 34.80 34.85 34.60 36.95 4,248,200 35.606 -0.71%
2024-11-13 0 35.05 35.00 35.05 33.90 36.45 3,971,000 138,743,074 34.939 35.05 35.00 35.05 33.90 36.45 3,971,000 34.939 -3.31%
2024-11-12 0 36.25 36.20 36.25 34.80 38.00 5,815,970 211,101,527 36.297 36.25 36.20 36.25 34.80 38.00 5,815,970 36.297 0.14%
2024-11-11 0 36.20 36.20 36.35 35.45 37.45 4,799,228 174,630,063 36.387 36.20 36.20 36.35 35.45 37.45 4,799,228 36.387 -0.28%
2024-11-08 0 36.30 36.20 36.30 32.80 36.75 7,493,131 262,521,477 35.035 36.30 36.20 36.30 32.80 36.75 7,493,131 35.035 11.69%
2024-11-07 0 32.50 32.50 32.55 31.65 33.20 2,533,700 81,851,200 32.305 32.50 32.50 32.55 31.65 33.20 2,533,700 32.305 0.46%
2024-11-06 0 32.35 32.30 32.40 32.15 33.95 3,264,005 107,625,319 32.973 32.35 32.30 32.40 32.15 33.95 3,264,005 32.973 -2.85%
2024-11-05 0 33.30 33.30 33.35 32.80 34.25 3,896,800 129,704,677 33.285 33.30 33.30 33.35 32.80 34.25 3,896,800 33.285 -0.60%
2024-11-04 0 33.50 33.45 33.50 31.55 33.80 7,294,600 239,318,374 32.808 33.50 33.45 33.50 31.55 33.80 7,294,600 32.808 8.06%
2024-11-01 0 31.00 30.95 31.00 30.10 32.20 4,213,389 130,868,509 31.060 31.00 30.95 31.00 30.10 32.20 4,213,389 31.060 -1.59%
2024-10-31 0 31.50 31.50 31.55 31.15 32.20 2,889,795 91,473,247 31.654 31.50 31.50 31.55 31.15 32.20 2,889,795 31.654 1.29%
2024-10-30 0 31.10 31.10 31.15 30.30 32.45 4,155,813 130,049,811 31.293 31.10 31.10 31.15 30.30 32.45 4,155,813 31.293 0.81%
2024-10-29 0 30.85 30.80 30.85 30.60 33.25 7,455,159 233,513,305 31.322 30.85 30.80 30.85 30.60 33.25 7,455,159 31.322 -6.09%
2024-10-28 0 32.85 32.85 32.90 32.55 36.45 5,767,300 194,223,575 33.677 32.85 32.85 32.90 32.55 36.45 5,767,300 33.677 -3.95%
2024-10-25 0 34.20 34.20 34.35 33.25 36.40 7,488,033 258,880,896 34.573 34.20 34.20 34.35 33.25 36.40 7,488,033 34.573 2.24%
2024-10-24 0 33.45 33.45 33.55 32.50 37.15 12,419,595 432,056,537 34.788 33.45 33.45 33.55 32.50 37.15 12,419,595 34.788 -4.84%
2024-10-23 0 35.15 35.10 35.15 29.85 36.25 14,113,973 484,971,705 34.361 35.15 35.10 35.15 29.85 36.25 14,113,973 34.361 16.39%
2024-10-22 0 30.20 30.15 30.20 28.70 30.40 4,486,336 133,853,590 29.836 30.20 30.15 30.20 28.70 30.40 4,486,336 29.836 4.32%
2024-10-21 0 28.95 28.90 28.95 28.25 29.65 4,408,799 127,790,870 28.985 28.95 28.90 28.95 28.25 29.65 4,408,799 28.985 1.40%
2024-10-18 0 28.55 28.45 28.55 24.25 28.60 10,733,863 291,008,267 27.111 28.55 28.45 28.55 24.25 28.60 10,733,863 27.111 20.46%
2024-10-17 0 23.70 23.70 23.75 23.00 24.70 3,510,176 84,204,810 23.989 23.70 23.70 23.75 23.00 24.70 3,510,176 23.989 3.72%
2024-10-16 0 22.85 22.85 22.90 22.85 23.85 3,005,596 69,735,976 23.202 22.85 22.85 22.90 22.85 23.85 3,005,596 23.202 -1.51%
2024-10-15 0 23.20 23.15 23.20 22.90 24.90 3,629,000 86,230,700 23.762 23.20 23.15 23.20 22.90 24.90 3,629,000 23.762 -5.50%
2024-10-14 0 24.55 24.50 24.60 23.90 25.50 3,763,219 92,108,696 24.476 24.55 24.50 24.60 23.90 25.50 3,763,219 24.476 -3.54%
2024-10-10 0 25.45 25.35 25.45 25.05 26.65 3,957,719 102,508,218 25.901 25.45 25.35 25.45 25.05 26.65 3,957,719 25.901 0.99%
2024-10-09 0 25.20 25.20 25.30 24.85 27.85 8,016,500 206,952,116 25.816 25.20 25.20 25.30 24.85 27.85 8,016,500 25.816 -7.69%
2024-10-08 0 27.30 27.20 27.30 26.45 30.15 10,468,161 293,359,779 28.024 27.30 27.20 27.30 26.45 30.15 10,468,161 28.024 -5.86%
2024-10-07 0 29.00 28.95 29.00 27.30 29.75 2,141,291 61,281,736 28.619 29.00 28.95 29.00 27.30 29.75 2,141,291 28.619 7.21%
2024-10-04 0 27.05 27.00 27.05 24.40 27.20 1,436,200 37,464,906 26.086 27.05 27.00 27.05 24.40 27.20 1,436,200 26.086 7.98%
2024-10-03 0 25.05 24.95 25.05 24.10 27.25 2,023,015 51,279,177 25.348 25.05 24.95 25.05 24.10 27.25 2,023,015 25.348 -8.41%
2024-10-02 0 27.35 27.20 27.40 26.10 27.55 2,867,993 76,806,521 26.781 27.35 27.20 27.40 26.10 27.55 2,867,993 26.781 0.74%
2024-09-30 0 27.15 27.10 27.15 25.55 27.45 8,358,354 222,486,659 26.618 27.15 27.10 27.15 25.55 27.45 8,358,354 26.618 5.44%
2024-09-27 0 25.75 25.70 25.75 25.20 26.90 6,798,532 176,544,981 25.968 25.75 25.70 25.75 25.20 26.90 6,798,532 25.968 2.59%
2024-09-26 0 25.10 25.05 25.10 24.40 25.25 3,328,263 83,023,741 24.945 25.10 25.05 25.10 24.40 25.25 3,328,263 24.945 2.03%
2024-09-25 0 24.60 24.50 24.60 24.30 25.70 3,514,584 88,080,606 25.061 24.60 24.50 24.60 24.30 25.70 3,514,584 25.061 1.44%
2024-09-24 0 24.25 24.25 24.30 23.25 24.35 2,726,494 65,090,106 23.873 24.25 24.25 24.30 23.25 24.35 2,726,494 23.873 2.54%
2024-09-23 0 23.65 23.65 23.70 23.60 25.45 2,747,157 67,155,415 24.445 23.65 23.65 23.70 23.60 25.45 2,747,157 24.445 -5.02%
2024-09-20 0 24.90 24.90 24.95 22.80 25.10 4,162,064 100,477,810 24.141 24.90 24.90 24.95 22.80 25.10 4,162,064 24.141 8.73%
2024-09-19 0 22.90 22.90 22.95 22.55 23.65 3,861,000 89,294,025 23.127 22.90 22.90 22.95 22.55 23.65 3,861,000 23.127 2.00%
2024-09-17 0 22.45 22.25 22.45 21.60 22.55 461,909 10,216,600 22.118 22.45 22.25 22.45 21.60 22.55 461,909 22.118 1.13%
2024-09-16 0 22.20 22.15 22.20 21.15 23.65 1,842,000 40,570,450 22.025 22.20 22.15 22.20 21.15 23.65 1,842,000 22.025 -5.53%
2024-09-13 0 23.50 23.50 23.60 22.60 23.95 2,918,168 68,468,063 23.463 23.50 23.50 23.60 22.60 23.95 2,918,168 23.463 2.62%
2024-09-12 0 22.90 22.90 23.00 22.75 24.00 1,866,908 43,355,772 23.223 22.90 22.90 23.00 22.75 24.00 1,866,908 23.223 -1.72%
2024-09-11 0 23.30 23.25 23.35 22.70 23.60 1,377,638 32,048,026 23.263 23.30 23.25 23.35 22.70 23.60 1,377,638 23.263 1.08%
2024-09-10 0 23.05 23.00 23.05 22.75 24.20 2,258,194 52,532,591 23.263 23.05 23.00 23.05 22.75 24.20 2,258,194 23.263 -1.50%
2024-09-09 0 23.40 23.40 23.45 22.70 23.60 2,863,940 66,475,042 23.211 23.40 23.40 23.45 22.70 23.60 2,863,940 23.211 -0.43%
2024-09-05 0 23.50 23.45 23.50 22.05 23.60 4,129,199 95,445,859 23.115 23.50 23.45 23.50 22.05 23.60 4,129,199 23.115 7.06%
2024-09-04 0 21.95 21.90 22.00 21.45 22.20 1,159,500 25,298,800 21.819 21.95 21.90 22.00 21.45 22.20 1,159,500 21.819 -0.68%
2024-09-03 0 22.10 22.05 22.10 21.65 22.50 2,144,923 47,459,485 22.126 22.10 22.05 22.10 21.65 22.50 2,144,923 22.126 1.14%
2024-09-02 0 21.85 21.70 21.85 20.75 22.20 3,677,850 79,294,935 21.560 21.85 21.70 21.85 20.75 22.20 3,677,850 21.560 5.56%
2024-08-30 0 20.70 20.65 20.70 20.10 21.25 2,622,700 54,499,025 20.780 20.70 20.65 20.70 20.10 21.25 2,622,700 20.780 1.97%
2024-08-29 0 20.30 20.30 20.35 20.20 21.30 2,898,594 59,361,139 20.479 20.30 20.30 20.35 20.20 21.30 2,898,594 20.479 -3.10%
2024-08-28 0 20.95 20.90 20.95 20.85 22.70 5,925,055 128,694,129 21.720 20.95 20.90 20.95 20.85 22.70 5,925,055 21.720 -0.24%
2024-08-27 0 21.00 20.95 21.00 19.94 21.00 2,558,770 52,813,251 20.640 21.00 20.95 21.00 19.94 21.00 2,558,770 20.640 4.74%
2024-08-26 0 20.05 20.05 20.10 18.70 20.15 2,131,526 41,535,101 19.486 20.05 20.05 20.10 18.70 20.15 2,131,526 19.486 7.10%
2024-08-23 0 18.72 18.72 18.76 18.66 19.46 1,317,500 24,892,880 18.894 18.72 18.72 18.76 18.66 19.46 1,317,500 18.894 -3.41%
2024-08-22 0 19.38 19.38 19.40 18.18 19.50 2,283,500 42,939,600 18.804 19.38 19.38 19.40 18.18 19.50 2,283,500 18.804 4.76%
2024-08-21 0 18.50 18.44 18.50 18.18 18.90 1,906,827 35,258,819 18.491 18.50 18.44 18.50 18.18 18.90 1,906,827 18.491 -2.53%
2024-08-20 0 18.98 18.98 19.02 18.96 19.82 728,269 14,004,114 19.229 18.98 18.98 19.02 18.96 19.82 728,269 19.229 -2.37%
2024-08-19 0 19.44 19.40 19.48 19.36 20.20 603,629 11,840,869 19.616 19.44 19.40 19.48 19.36 20.20 603,629 19.616 -1.72%
2024-08-16 0 19.78 19.76 19.78 19.52 20.00 639,500 12,681,400 19.830 19.78 19.76 19.78 19.52 20.00 639,500 19.830 1.85%
2024-08-15 0 19.42 19.40 19.48 19.00 19.80 456,000 8,881,422 19.477 19.42 19.40 19.48 19.00 19.80 456,000 19.477 1.78%
2024-08-14 0 19.08 19.08 19.14 18.90 19.50 526,118 10,050,897 19.104 19.08 19.08 19.14 18.90 19.50 526,118 19.104 -1.95%
2024-08-13 0 19.46 19.46 19.48 18.98 19.80 824,902 15,984,706 19.378 19.46 19.46 19.48 18.98 19.80 824,902 19.378 -1.52%
2024-08-12 0 19.76 19.76 19.82 19.60 20.10 551,659 10,947,001 19.844 19.76 19.76 19.82 19.60 20.10 551,659 19.844 -0.40%
2024-08-09 0 19.84 19.84 19.86 19.80 20.30 622,000 12,432,380 19.988 19.84 19.84 19.86 19.80 20.30 622,000 19.988 -0.50%
2024-08-08 0 19.94 19.86 19.96 19.60 20.15 749,750 14,891,600 19.862 19.94 19.86 19.96 19.60 20.15 749,750 19.862 -0.80%
2024-08-07 0 20.10 20.05 20.10 19.60 20.25 865,000 17,292,000 19.991 20.10 20.05 20.10 19.60 20.25 865,000 19.991 1.52%
2024-08-06 0 19.80 19.72 19.80 19.20 20.30 2,609,427 51,695,332 19.811 19.80 19.72 19.80 19.20 20.30 2,609,427 19.811 5.10%
2024-08-05 0 18.84 18.80 18.84 18.56 20.00 1,901,500 36,421,570 19.154 18.84 18.80 18.84 18.56 20.00 1,901,500 19.154 -2.59%
2024-08-02 0 19.34 19.32 19.36 19.20 20.35 1,368,452 27,043,683 19.762 19.34 19.32 19.36 19.20 20.35 1,368,452 19.762 -0.31%
2024-08-01 0 19.40 19.34 19.40 19.02 19.98 871,500 16,913,670 19.408 19.40 19.34 19.40 19.02 19.98 871,500 19.408 -0.72%
2024-07-31 0 19.54 19.54 19.58 18.24 19.64 1,649,069 31,537,797 19.125 19.54 19.54 19.58 18.24 19.64 1,649,069 19.125 6.89%
2024-07-30 0 18.28 18.28 18.30 18.18 19.04 1,022,459 18,870,280 18.456 18.28 18.28 18.30 18.18 19.04 1,022,459 18.456 -3.38%
2024-07-29 0 18.92 18.92 19.00 18.76 19.12 453,500 8,590,960 18.944 18.92 18.92 19.00 18.76 19.12 453,500 18.944 0.75%
2024-07-26 0 18.78 18.76 18.78 18.62 19.28 467,471 8,800,570 18.826 18.78 18.76 18.78 18.62 19.28 467,471 18.826 -0.11%
2024-07-25 0 18.80 18.74 18.80 18.56 19.30 722,578 13,654,770 18.897 18.80 18.74 18.80 18.56 19.30 722,578 18.897 -0.42%
2024-07-24 0 18.88 18.88 18.92 18.82 20.00 843,520 16,102,088 19.089 18.88 18.88 18.92 18.82 20.00 843,520 19.089 -3.77%
2024-07-23 0 19.62 19.60 19.62 19.54 20.30 914,326 18,101,042 19.797 19.62 19.60 19.62 19.54 20.30 914,326 19.797 -2.87%
2024-07-22 0 20.20 20.15 20.20 19.50 20.45 1,242,228 24,847,200 20.002 20.20 20.15 20.20 19.50 20.45 1,242,228 20.002 2.96%
2024-07-19 0 19.62 19.62 19.68 19.54 20.30 1,062,500 21,031,545 19.794 19.62 19.62 19.68 19.54 20.30 1,062,500 19.794 -3.35%
2024-07-18 0 20.30 20.25 20.30 20.00 20.60 874,500 17,685,525 20.224 20.30 20.25 20.30 20.00 20.60 874,500 20.224 0.00%
2024-07-17 0 20.30 20.25 20.30 19.96 20.75 1,037,508 21,244,133 20.476 20.30 20.25 20.30 19.96 20.75 1,037,508 20.476 1.70%
2024-07-16 0 19.96 19.96 19.98 19.70 20.20 849,940 16,917,774 19.905 19.96 19.96 19.98 19.70 20.20 849,940 19.905 0.60%
2024-07-15 0 19.84 19.84 19.90 19.76 20.90 1,349,000 27,286,620 20.227 19.84 19.84 19.90 19.76 20.90 1,349,000 20.227 -2.75%
2024-07-12 0 20.40 20.25 20.40 19.80 20.65 2,199,085 44,563,643 20.265 20.40 20.25 20.40 19.80 20.65 2,199,085 20.265 3.87%
2024-07-11 0 19.64 19.62 19.66 19.02 19.66 1,177,500 22,863,340 19.417 19.64 19.62 19.66 19.02 19.66 1,177,500 19.417 4.47%
2024-07-10 0 18.80 18.74 18.86 18.56 19.24 778,033 14,662,464 18.846 18.80 18.74 18.86 18.56 19.24 778,033 18.846 -0.53%
2024-07-09 0 18.90 18.90 18.92 18.30 18.92 1,006,500 18,790,930 18.670 18.90 18.90 18.92 18.30 18.92 1,006,500 18.670 2.94%
2024-07-08 0 18.36 18.36 18.40 18.28 19.98 1,608,600 30,160,272 18.749 18.36 18.36 18.40 18.28 19.98 1,608,600 18.749 -5.36%
2024-07-05 0 19.40 19.38 19.40 18.82 19.70 1,648,852 31,789,162 19.280 19.40 19.38 19.40 18.82 19.70 1,648,852 19.280 1.25%
2024-07-04 0 19.16 19.16 19.22 18.78 19.60 1,631,200 31,113,294 19.074 19.16 19.16 19.22 18.78 19.60 1,631,200 19.074 -0.52%
2024-07-03 0 19.26 19.26 19.30 18.76 19.68 1,529,500 29,561,990 19.328 19.26 19.26 19.30 18.76 19.68 1,529,500 19.328 3.44%
2024-07-02 0 18.62 18.62 18.70 18.44 19.72 3,231,047 61,205,019 18.943 18.62 18.62 18.70 18.44 19.72 3,231,047 18.943 -4.90%
2024-06-28 0 19.58 19.58 19.72 19.54 20.30 1,435,400 28,514,172 19.865 19.58 19.58 19.72 19.54 20.30 1,435,400 19.865 -2.59%
2024-06-27 0 20.10 20.10 20.15 20.10 20.95 909,500 18,507,025 20.349 20.10 20.10 20.15 20.10 20.95 909,500 20.349 -4.06%
2024-06-26 0 20.95 20.95 21.00 20.55 21.20 1,059,500 22,090,750 20.850 20.95 20.95 21.00 20.55 21.20 1,059,500 20.850 0.24%
2024-06-25 0 20.90 20.85 20.90 19.94 21.30 2,294,195 47,680,690 20.783 20.90 20.85 20.90 19.94 21.30 2,294,195 20.783 4.71%
2024-06-24 0 19.96 19.96 20.00 19.60 20.30 1,208,500 24,103,080 19.945 19.96 19.96 20.00 19.60 20.30 1,208,500 19.945 0.81%
2024-06-21 0 19.80 19.80 19.90 19.52 20.15 1,760,906 34,914,140 19.827 19.80 19.80 19.90 19.52 20.15 1,760,906 19.827 -1.00%
2024-06-20 0 20.00 19.94 20.00 19.86 20.95 1,659,622 33,706,861 20.310 20.00 19.94 20.00 19.86 20.95 1,659,622 20.310 -3.38%
2024-06-19 0 20.70 20.70 20.80 20.00 21.20 2,074,332 42,916,190 20.689 20.70 20.70 20.80 20.00 21.20 2,074,332 20.689 2.48%
2024-06-18 0 20.20 20.20 20.25 20.05 20.50 1,112,825 22,523,423 20.240 20.20 20.20 20.25 20.05 20.50 1,112,825 20.240 -0.74%
2024-06-17 0 20.35 20.35 20.45 19.96 20.50 1,018,000 20,646,490 20.281 20.35 20.35 20.45 19.96 20.50 1,018,000 20.281 0.49%
2024-06-14 0 20.25 20.25 20.30 19.72 20.30 1,487,500 29,928,720 20.120 20.25 20.25 20.30 19.72 20.30 1,487,500 20.120 1.25%
2024-06-13 0 20.00 20.00 20.05 19.82 20.35 1,381,500 27,717,050 20.063 20.00 20.00 20.05 19.82 20.35 1,381,500 20.063 0.10%
2024-06-12 0 19.98 19.96 19.98 19.84 20.75 2,362,500 47,540,620 20.123 19.98 19.96 19.98 19.84 20.75 2,362,500 20.123 -0.84%
2024-06-11 0 20.15 20.15 20.20 19.82 20.80 2,805,730 56,763,637 20.231 20.15 20.15 20.20 19.82 20.80 2,805,730 20.231 -3.36%
2024-06-07 0 20.85 20.80 20.85 20.80 21.30 1,332,500 27,953,850 20.978 20.85 20.80 20.85 20.80 21.30 1,332,500 20.978 -0.48%
2024-06-06 0 20.95 20.95 21.00 20.80 22.55 4,299,000 91,266,025 21.230 20.95 20.95 21.00 20.80 22.55 4,299,000 21.230 -5.63%
2024-06-05 0 22.20 22.15 22.20 21.85 22.90 2,898,000 64,689,425 22.322 22.20 22.15 22.20 21.85 22.90 2,898,000 22.322 1.14%
2024-06-04 0 21.95 21.95 22.00 21.50 22.20 2,822,500 61,973,675 21.957 21.95 21.95 22.00 21.50 22.20 2,822,500 21.957 1.86%
2024-06-03 0 21.55 21.55 21.65 21.30 22.50 2,563,000 55,703,675 21.734 21.55 21.55 21.65 21.30 22.50 2,563,000 21.734 -2.27%
2024-05-31 0 22.05 22.05 22.10 21.70 23.00 3,118,500 69,612,450 22.322 22.05 22.05 22.10 21.70 23.00 3,118,500 22.322 1.15%
2024-05-30 0 21.80 21.80 21.85 21.65 22.40 2,426,500 53,110,484 21.888 21.80 21.80 21.85 21.65 22.40 2,426,500 21.888 -1.36%
2024-05-29 0 22.10 22.05 22.10 22.00 24.10 4,270,000 98,367,425 23.037 22.10 22.05 22.10 22.00 24.10 4,270,000 23.037 -2.64%
2024-05-28 0 22.70 22.50 22.70 22.35 23.45 1,763,194 40,293,012 22.852 22.70 22.50 22.70 22.35 23.45 1,763,194 22.852 0.00%
2024-05-27 0 22.70 22.70 22.80 22.25 23.45 2,740,500 62,204,300 22.698 22.70 22.70 22.80 22.25 23.45 2,740,500 22.698 -1.52%
2024-05-24 0 23.05 23.00 23.05 21.80 23.30 5,551,041 125,067,786 22.531 23.05 23.00 23.05 21.80 23.30 5,551,041 22.531 -1.07%
2024-05-23 0 23.30 23.30 23.40 23.25 24.25 2,426,547 57,343,545 23.632 23.30 23.30 23.40 23.25 24.25 2,426,547 23.632 -1.89%
2024-05-22 0 23.75 23.75 23.80 22.60 24.40 4,413,129 104,284,634 23.631 23.75 23.75 23.80 22.60 24.40 4,413,129 23.631 3.71%
2024-05-21 0 22.90 22.80 22.90 22.60 23.60 2,284,000 52,362,875 22.926 22.90 22.80 22.90 22.60 23.60 2,284,000 22.926 -2.55%
2024-05-20 0 23.50 23.50 23.55 23.15 23.90 2,764,000 64,856,925 23.465 23.50 23.50 23.55 23.15 23.90 2,764,000 23.465 0.64%
2024-05-17 0 23.35 23.35 23.40 23.25 24.90 5,464,500 130,876,525 23.950 23.35 23.35 23.40 23.25 24.90 5,464,500 23.950 -4.11%
2024-05-16 0 24.35 24.35 24.40 24.30 26.45 6,038,300 150,428,895 24.912 24.35 24.35 24.40 24.30 26.45 6,038,300 24.912 -4.88%
2024-05-14 0 25.60 25.55 25.60 25.25 27.10 6,381,221 168,208,112 26.360 25.60 25.55 25.60 25.25 27.10 6,381,221 26.360 1.59%
2024-05-13 0 25.20 25.20 25.25 24.60 26.50 4,289,107 107,992,548 25.178 25.20 25.20 25.25 24.60 26.50 4,289,107 25.178 -3.26%
2024-05-10 0 26.05 26.00 26.05 25.25 26.50 4,477,822 116,377,963 25.990 26.05 26.00 26.05 25.25 26.50 4,477,822 25.990 3.78%
2024-05-09 0 25.10 25.10 25.15 24.10 25.30 2,940,857 73,265,380 24.913 25.10 25.10 25.15 24.10 25.30 2,940,857 24.913 4.37%
2024-05-08 0 24.05 24.00 24.05 23.25 24.80 3,760,157 89,509,214 23.805 24.05 24.00 24.05 23.25 24.80 3,760,157 23.805 0.00%
2024-05-07 0 24.05 24.05 24.10 23.95 26.35 3,819,918 95,164,553 24.913 24.05 24.05 24.10 23.95 26.35 3,819,918 24.913 -5.87%
2024-05-06 0 25.55 25.55 25.60 25.15 26.45 4,599,954 118,869,436 25.841 25.55 25.55 25.60 25.15 26.45 4,599,954 25.841 2.40%
2024-05-03 0 24.95 24.90 24.95 24.30 25.50 550,566 13,678,143 24.844 24.95 24.90 24.95 24.30 25.50 550,566 24.844 -1.96%
2024-05-02 0 25.45 25.40 25.45 24.00 25.65 1,243,709 31,163,943 25.057 25.45 25.40 25.45 24.00 25.65 1,243,709 25.057 4.09%
2024-04-30 0 24.45 24.40 24.45 23.25 24.85 3,441,105 83,111,646 24.153 24.45 24.40 24.45 23.25 24.85 3,441,105 24.153 2.52%
2024-04-29 0 23.85 23.85 23.95 23.65 25.45 4,616,749 113,037,448 24.484 23.85 23.85 23.95 23.65 25.45 4,616,749 24.484 -3.25%
2024-04-26 0 24.65 24.60 24.65 23.80 24.70 4,301,600 104,617,223 24.321 24.65 24.60 24.65 23.80 24.70 4,301,600 24.321 2.28%
2024-04-25 0 24.10 24.10 24.15 22.70 24.80 3,363,688 80,237,413 23.854 24.10 24.10 24.15 22.70 24.80 3,363,688 23.854 2.55%
2024-04-24 0 23.50 23.45 23.50 23.15 23.95 1,919,996 45,211,358 23.548 23.50 23.45 23.50 23.15 23.95 1,919,996 23.548 -1.26%
2024-04-23 0 23.80 23.80 23.85 22.95 24.40 3,442,191 81,592,634 23.704 23.80 23.80 23.85 22.95 24.40 3,442,191 23.704 1.93%
2024-04-22 0 23.35 23.30 23.35 21.40 23.75 3,674,373 84,075,832 22.882 23.35 23.30 23.35 21.40 23.75 3,674,373 22.882 8.35%
2024-04-19 0 21.55 21.55 21.60 21.30 22.95 3,984,200 86,660,465 21.751 21.55 21.55 21.60 21.30 22.95 3,984,200 21.751 -5.90%
2024-04-18 0 22.90 22.90 23.00 22.10 23.60 2,453,082 56,382,956 22.985 22.90 22.90 23.00 22.10 23.60 2,453,082 22.985 -1.08%
2024-04-17 0 23.15 23.15 23.20 22.55 23.45 2,425,311 55,902,867 23.050 23.15 23.15 23.20 22.55 23.45 2,425,311 23.050 1.76%
2024-04-16 0 22.75 22.75 22.80 22.25 23.70 4,930,434 112,138,593 22.744 22.75 22.75 22.80 22.25 23.70 4,930,434 22.744 -4.41%
2024-04-15 0 23.80 23.80 23.90 23.80 26.00 5,394,400 132,515,391 24.565 23.80 23.80 23.90 23.80 26.00 5,394,400 24.565 -8.99%
2024-04-12 0 26.15 26.00 26.15 25.50 27.20 4,126,000 109,467,750 26.531 26.15 26.00 26.15 25.50 27.20 4,126,000 26.531 2.15%
2024-04-11 0 25.60 25.55 25.60 25.30 26.20 2,275,075 58,653,805 25.781 25.60 25.55 25.60 25.30 26.20 2,275,075 25.781 -1.16%
2024-04-10 0 25.90 25.90 26.00 25.10 26.20 2,779,500 71,571,861 25.750 25.90 25.90 26.00 25.10 26.20 2,779,500 25.750 0.78%
2024-04-09 0 25.70 25.65 25.70 23.70 26.40 5,651,855 144,377,870 25.545 25.70 25.65 25.70 23.70 26.40 5,651,855 25.545 5.54%
2024-04-08 0 24.35 24.30 24.35 22.40 24.50 5,814,400 135,358,751 23.280 24.35 24.30 24.35 22.40 24.50 5,814,400 23.280 11.44%
2024-04-05 0 21.85 21.80 21.85 21.35 22.45 969,500 21,102,425 21.766 21.85 21.80 21.85 21.35 22.45 969,500 21.766 -5.00%
2024-04-03 0 23.00 22.95 23.00 22.40 23.40 2,546,564 58,527,152 22.983 23.00 22.95 23.00 22.40 23.40 2,546,564 22.983 1.10%
2024-04-02 0 22.75 22.75 22.80 22.00 24.35 4,901,764 112,881,812 23.029 22.75 22.75 22.80 22.00 24.35 4,901,764 23.029 -3.19%
2024-03-28 0 23.50 23.50 23.55 22.10 24.15 6,616,000 154,207,150 23.308 23.50 23.50 23.55 22.10 24.15 6,616,000 23.308 7.31%
2024-03-27 0 21.90 21.90 21.95 21.15 23.10 5,147,000 114,421,800 22.231 21.90 21.90 21.95 21.15 23.10 5,147,000 22.231 1.62%
2024-03-26 0 21.55 21.55 21.60 20.95 22.60 8,697,500 186,936,225 21.493 21.55 21.55 21.60 20.95 22.60 8,697,500 21.493 -2.93%
2024-03-25 0 22.20 22.20 22.25 22.05 24.70 8,656,049 199,322,642 23.027 22.20 22.20 22.25 22.05 24.70 8,656,049 23.027 -9.02%
2024-03-22 0 24.40 24.35 24.40 23.50 25.00 4,003,164 96,585,053 24.127 24.40 24.35 24.40 23.50 25.00 4,003,164 24.127 -2.79%
2024-03-21 0 25.10 25.10 25.25 25.00 26.85 3,174,000 82,082,050 25.861 25.10 25.10 25.25 25.00 26.85 3,174,000 25.861 -0.99%
2024-03-20 0 25.35 25.30 25.35 24.95 25.95 2,135,000 54,317,700 25.442 25.35 25.30 25.35 24.95 25.95 2,135,000 25.442 0.80%
2024-03-19 0 25.15 25.10 25.15 24.75 26.60 4,099,000 103,241,175 25.187 25.15 25.10 25.15 24.75 26.60 4,099,000 25.187 -4.73%
2024-03-18 0 26.40 26.40 26.45 24.90 27.25 6,038,705 158,118,689 26.184 26.40 26.40 26.45 24.90 27.25 6,038,705 26.184 3.12%
2024-03-15 0 25.60 25.55 25.60 25.00 27.60 10,519,556 275,872,300 26.225 25.60 25.55 25.60 25.00 27.60 10,519,556 26.225 -7.08%
2024-03-14 0 27.55 27.50 27.55 26.90 30.65 8,375,134 233,862,040 27.923 27.55 27.50 27.55 26.90 30.65 8,375,134 27.923 -7.71%
2024-03-13 0 29.85 29.80 29.85 28.60 30.15 5,460,582 161,223,006 29.525 29.85 29.80 29.85 28.60 30.15 5,460,582 29.525 1.53%
2024-03-12 0 29.40 29.30 29.40 27.35 29.45 6,856,917 194,239,930 28.328 29.40 29.30 29.40 27.35 29.45 6,856,917 28.328 2.80%
2024-03-11 0 28.60 28.55 28.60 28.15 29.60 7,306,609 211,625,699 28.964 28.60 28.55 28.60 28.15 29.60 7,306,609 28.964 0.53%
2024-03-08 0 28.45 28.45 28.50 25.80 29.15 9,019,800 248,987,108 27.605 28.45 28.45 28.50 25.80 29.15 9,019,800 27.605 10.70%
2024-03-07 0 25.70 25.60 25.70 24.90 27.05 6,408,399 165,557,683 25.834 25.70 25.60 25.70 24.90 27.05 6,408,399 25.834 1.78%
2024-03-06 0 25.25 25.15 25.25 23.05 25.55 5,437,500 133,260,700 24.508 25.25 25.15 25.25 23.05 25.55 5,437,500 24.508 7.91%
2024-03-05 0 23.40 23.35 23.40 22.95 25.25 5,579,131 133,475,205 23.924 23.40 23.35 23.40 22.95 25.25 5,579,131 23.924 -4.68%
2024-03-04 0 24.55 24.50 24.55 24.25 25.60 4,582,057 113,925,542 24.863 24.55 24.50 24.55 24.25 25.60 4,582,057 24.863 1.24%
2024-03-01 0 24.25 24.25 24.30 23.80 25.30 7,684,108 188,602,873 24.545 24.25 24.25 24.30 23.80 25.30 7,684,108 24.545 0.41%
2024-02-29 0 24.15 24.10 24.15 21.65 25.25 10,910,264 260,075,928 23.838 24.15 24.10 24.15 21.65 25.25 10,910,264 23.838 11.81%
2024-02-28 0 21.60 21.55 21.60 21.40 23.50 8,343,253 186,883,658 22.399 21.60 21.55 21.60 21.40 23.50 8,343,253 22.399 -3.14%
2024-02-27 0 22.30 22.20 22.30 19.72 22.35 6,267,066 133,623,125 21.321 22.30 22.20 22.30 19.72 22.35 6,267,066 21.321 14.71%
2024-02-26 0 19.44 19.42 19.44 18.82 20.25 4,638,000 90,740,805 19.565 19.44 19.42 19.44 18.82 20.25 4,638,000 19.565 -3.76%
2024-02-23 0 20.20 20.20 20.30 19.80 20.50 1,915,585 38,605,396 20.153 20.20 20.20 20.30 19.80 20.50 1,915,585 20.153 -0.98%
2024-02-22 0 20.40 20.30 20.40 19.52 20.45 2,657,500 53,284,610 20.051 20.40 20.30 20.40 19.52 20.45 2,657,500 20.051 1.49%
2024-02-21 0 20.10 20.00 20.10 17.64 20.60 7,278,166 144,310,806 19.828 20.10 20.00 20.10 17.64 20.60 7,278,166 19.828 10.56%
2024-02-20 0 18.18 18.12 18.18 17.04 18.46 2,613,043 47,078,878 18.017 18.18 18.12 18.18 17.04 18.46 2,613,043 18.017 6.82%
2024-02-19 0 17.02 17.02 17.06 16.60 17.78 2,522,007 43,311,807 17.174 17.02 17.02 17.06 16.60 17.78 2,522,007 17.174 -1.62%
2024-02-16 0 17.30 17.24 17.30 15.80 17.32 645,500 10,762,090 16.672 17.30 17.24 17.30 15.80 17.32 645,500 16.672 10.90%
2024-02-15 0 15.60 15.56 15.60 14.70 15.88 692,554 10,477,114 15.128 15.60 15.56 15.60 14.70 15.88 692,554 15.128 -1.14%
2024-02-14 0 15.78 15.70 15.78 14.68 16.00 787,601 11,966,231 15.193 15.78 15.70 15.78 14.68 16.00 787,601 15.193 -0.75%
2024-02-09 0 15.90 15.72 15.90 15.68 17.08 437,000 7,034,540 16.097 15.90 15.72 15.90 15.68 17.08 437,000 16.097 -8.52%
2024-02-08 0 17.38 17.36 17.38 16.24 17.98 3,168,558 54,578,558 17.225 17.38 17.36 17.38 16.24 17.98 3,168,558 17.225 4.32%
2024-02-07 0 16.66 16.66 16.68 16.40 17.64 4,343,000 73,858,770 17.006 16.66 16.66 16.68 16.40 17.64 4,343,000 17.006 0.73%
2024-02-06 0 16.54 16.52 16.54 14.52 16.84 6,545,373 104,431,261 15.955 16.54 16.52 16.54 14.52 16.84 6,545,373 15.955 13.76%
2024-02-05 0 14.54 14.54 14.56 14.34 15.62 5,669,500 84,986,600 14.990 14.54 14.54 14.56 14.34 15.62 5,669,500 14.990 -5.09%
2024-02-02 0 15.32 15.32 15.34 15.16 16.70 3,213,532 50,626,481 15.754 15.32 15.32 15.34 15.16 16.70 3,213,532 15.754 -5.55%
2024-02-01 0 16.22 16.20 16.22 15.52 16.80 2,187,996 35,679,216 16.307 16.22 16.20 16.22 15.52 16.80 2,187,996 16.307 3.44%
2024-01-31 0 15.68 15.66 15.68 15.46 16.46 2,352,475 37,075,757 15.760 15.68 15.66 15.68 15.46 16.46 2,352,475 15.760 -3.69%
2024-01-30 0 16.28 16.28 16.30 15.90 16.78 2,663,512 43,564,654 16.356 16.28 16.28 16.30 15.90 16.78 2,663,512 16.356 -0.61%
2024-01-29 0 16.38 16.38 16.40 16.26 17.96 2,709,500 46,067,930 17.002 16.38 16.38 16.40 16.26 17.96 2,709,500 17.002 -4.88%
2024-01-26 0 17.22 17.22 17.26 16.70 18.68 5,327,000 93,962,229 17.639 17.22 17.22 17.26 16.70 18.68 5,327,000 17.639 -4.97%
2024-01-25 0 18.12 18.12 18.16 17.58 18.64 2,572,500 46,360,802 18.022 18.12 18.12 18.16 17.58 18.64 2,572,500 18.022 -1.63%
2024-01-24 0 18.42 18.38 18.42 17.64 18.96 3,939,400 71,617,748 18.180 18.42 18.38 18.42 17.64 18.96 3,939,400 18.180 1.99%
2024-01-23 0 18.06 18.04 18.06 17.36 18.44 2,526,500 45,570,743 18.037 18.06 18.04 18.06 17.36 18.44 2,526,500 18.037 3.79%
2024-01-22 0 17.40 17.34 17.40 16.90 17.80 3,248,000 56,511,500 17.399 17.40 17.34 17.40 16.90 17.80 3,248,000 17.399 2.47%
2024-01-19 0 16.98 16.96 16.98 16.82 17.98 3,210,000 55,277,480 17.220 16.98 16.96 16.98 16.82 17.98 3,210,000 17.220 -5.25%
2024-01-18 0 17.92 17.92 18.00 17.24 18.14 2,700,200 47,604,068 17.630 17.92 17.92 18.00 17.24 18.14 2,700,200 17.630 0.90%
2024-01-17 0 17.76 17.76 17.78 17.52 19.30 4,396,021 80,152,827 18.233 17.76 17.76 17.78 17.52 19.30 4,396,021 18.233 -7.02%
2024-01-16 0 19.10 19.08 19.10 18.88 19.90 1,492,500 28,751,680 19.264 19.10 19.08 19.10 18.88 19.90 1,492,500 19.264 -1.44%
2024-01-15 0 19.38 19.38 19.40 19.18 19.90 1,539,997 30,053,422 19.515 19.38 19.38 19.40 19.18 19.90 1,539,997 19.515 0.52%
2024-01-12 0 19.28 19.28 19.32 19.20 20.60 2,590,355 51,218,173 19.773 19.28 19.28 19.32 19.20 20.60 2,590,355 19.773 -6.41%
2024-01-11 0 20.60 20.55 20.60 19.80 20.85 2,860,230 58,495,322 20.451 20.60 20.55 20.60 19.80 20.85 2,860,230 20.451 4.67%
2024-01-10 0 19.68 19.66 19.68 19.10 20.25 2,008,028 39,705,407 19.773 19.68 19.66 19.68 19.10 20.25 2,008,028 19.773 2.29%
2024-01-09 0 19.24 19.24 19.26 18.70 19.90 2,471,000 47,858,920 19.368 19.24 19.24 19.26 18.70 19.90 2,471,000 19.368 3.66%
2024-01-08 0 18.56 18.52 18.64 18.52 19.18 1,275,000 23,908,060 18.751 18.56 18.52 18.64 18.52 19.18 1,275,000 18.751 -2.11%
2024-01-05 0 18.96 18.94 18.96 18.80 19.76 1,743,300 33,276,302 19.088 18.96 18.94 18.96 18.80 19.76 1,743,300 19.088 -3.07%
2024-01-04 0 19.56 19.56 19.62 19.42 20.15 1,158,282 22,715,987 19.612 19.56 19.56 19.62 19.42 20.15 1,158,282 19.612 -1.91%
2024-01-03 0 19.94 19.94 19.96 19.50 20.20 1,454,000 28,762,060 19.781 19.94 19.94 19.96 19.50 20.20 1,454,000 19.781 -0.20%
2024-01-02 0 19.98 19.96 19.98 19.96 21.35 2,449,972 49,876,698 20.358 19.98 19.96 19.98 19.96 21.35 2,449,972 20.358 -4.40%
2023-12-29 0 20.90 20.85 20.90 20.35 21.00 1,358,500 28,056,275 20.652 20.90 20.85 20.90 20.35 21.00 1,358,500 20.652 0.97%
2023-12-28 0 20.70 20.70 20.75 18.98 21.05 4,439,351 90,441,901 20.373 20.70 20.70 20.75 18.98 21.05 4,439,351 20.373 8.15%
2023-12-27 0 19.14 19.10 19.14 18.62 19.22 2,369,629 44,851,575 18.928 19.14 19.10 19.14 18.62 19.22 2,369,629 18.928 3.35%
2023-12-22 0 18.52 18.52 18.54 18.40 19.32 2,685,112 50,364,666 18.757 18.52 18.52 18.54 18.40 19.32 2,685,112 18.757 -3.94%
2023-12-21 0 19.28 19.26 19.28 18.70 19.76 3,110,500 59,819,780 19.232 19.28 19.26 19.28 18.70 19.76 3,110,500 19.232 3.21%
2023-12-20 0 18.68 18.66 18.68 18.54 19.00 1,118,271 20,969,068 18.751 18.68 18.66 18.68 18.54 19.00 1,118,271 18.751 0.54%
2023-12-19 0 18.58 18.58 18.64 18.34 19.02 1,322,500 24,655,090 18.643 18.58 18.58 18.64 18.34 19.02 1,322,500 18.643 -0.64%
2023-12-18 0 18.70 18.68 18.70 18.50 19.86 3,139,419 59,548,573 18.968 18.70 18.68 18.70 18.50 19.86 3,139,419 18.968 -6.31%
2023-12-15 0 19.96 19.94 19.96 19.16 20.20 3,128,717 61,904,377 19.786 19.96 19.94 19.96 19.16 20.20 3,128,717 19.786 4.50%
2023-12-14 0 19.10 19.10 19.18 18.90 19.86 2,942,033 57,109,130 19.411 19.10 19.10 19.18 18.90 19.86 2,942,033 19.411 2.25%
2023-12-13 0 18.68 18.68 18.72 18.60 19.62 3,727,000 71,080,750 19.072 18.68 18.68 18.72 18.60 19.62 3,727,000 19.072 -0.11%
2023-12-12 0 18.70 18.68 18.70 18.10 18.86 2,036,207 37,706,080 18.518 18.70 18.68 18.70 18.10 18.86 2,036,207 18.518 0.86%
2023-12-11 0 18.54 18.52 18.54 18.20 19.84 4,466,000 83,361,280 18.666 18.54 18.52 18.54 18.20 19.84 4,466,000 18.666 -5.50%
2023-12-08 0 19.62 19.60 19.62 19.28 20.05 2,169,109 42,583,536 19.632 19.62 19.60 19.62 19.28 20.05 2,169,109 19.632 -0.20%
2023-12-07 0 19.66 19.66 19.70 19.60 20.45 2,119,500 41,970,060 19.802 19.66 19.66 19.70 19.60 20.45 2,119,500 19.802 -2.43%
2023-12-06 0 20.15 20.10 20.15 19.12 20.60 4,558,926 90,783,989 19.913 20.15 20.10 20.15 19.12 20.60 4,558,926 19.913 3.33%
2023-12-05 0 19.50 19.50 19.54 19.04 20.05 3,798,944 73,981,333 19.474 19.50 19.50 19.54 19.04 20.05 3,798,944 19.474 0.83%
2023-12-04 0 19.34 19.32 19.34 19.20 20.30 4,335,000 84,782,510 19.558 19.34 19.32 19.34 19.20 20.30 4,335,000 19.558 -3.54%
2023-12-01 0 20.05 20.00 20.05 19.82 21.60 6,227,828 128,954,695 20.706 20.05 20.00 20.05 19.82 21.60 6,227,828 20.706 -1.96%
2023-11-30 0 20.45 20.45 20.50 19.80 21.00 3,983,614 81,855,759 20.548 20.45 20.45 20.50 19.80 21.00 3,983,614 20.548 1.49%
2023-11-29 0 20.15 20.15 20.20 20.05 21.75 5,074,500 104,420,150 20.577 20.15 20.15 20.20 20.05 21.75 5,074,500 20.577 -5.84%
2023-11-28 0 21.40 21.40 21.45 21.10 22.30 5,874,000 126,944,215 21.611 21.40 21.40 21.45 21.10 22.30 5,874,000 21.611 -1.61%
2023-11-27 0 21.75 21.75 21.80 19.90 24.35 18,258,855 400,262,505 21.922 21.75 21.75 21.80 19.90 24.35 18,258,855 21.922 -9.56%
2023-11-24 0 24.05 24.05 24.10 23.75 28.40 13,060,352 333,227,615 25.514 24.05 24.05 24.10 23.75 28.40 13,060,352 25.514 -8.56%
2023-11-23 0 26.30 26.30 26.35 25.35 26.80 2,920,810 76,270,285 26.113 26.30 26.30 26.35 25.35 26.80 2,920,810 26.113 1.15%
2023-11-22 0 26.00 26.00 26.05 25.90 27.95 4,631,779 123,530,069 26.670 26.00 26.00 26.05 25.90 27.95 4,631,779 26.670 -6.98%
2023-11-21 0 27.95 27.90 27.95 26.55 28.20 4,060,024 111,406,098 27.440 27.95 27.90 27.95 26.55 28.20 4,060,024 27.440 3.33%
2023-11-20 0 27.05 27.00 27.05 26.60 28.50 3,477,972 95,809,353 27.547 27.05 27.00 27.05 26.60 28.50 3,477,972 27.547 -1.81%
2023-11-17 0 27.55 27.45 27.55 25.45 28.00 5,037,000 136,074,600 27.015 27.55 27.45 27.55 25.45 28.00 5,037,000 27.015 6.99%
2023-11-16 0 25.75 25.70 25.75 25.30 27.05 3,012,500 77,309,955 25.663 25.75 25.70 25.75 25.30 27.05 3,012,500 25.663 -3.56%
2023-11-15 0 26.70 26.70 26.85 26.50 27.75 4,361,389 117,356,928 26.908 26.70 26.70 26.85 26.50 27.75 4,361,389 26.908 0.75%
2023-11-14 0 26.50 26.50 26.55 25.70 27.20 3,157,500 83,444,500 26.427 26.50 26.50 26.55 25.70 27.20 3,157,500 26.427 0.76%
2023-11-13 0 26.30 26.25 26.30 25.20 26.80 3,019,522 78,261,229 25.918 26.30 26.25 26.30 25.20 26.80 3,019,522 25.918 0.19%
2023-11-10 0 26.25 26.20 26.30 25.80 27.90 5,478,000 145,347,125 26.533 26.25 26.20 26.30 25.80 27.90 5,478,000 26.533 -4.37%
2023-11-09 0 27.45 27.45 27.55 27.05 28.55 4,484,876 124,434,266 27.745 27.45 27.45 27.55 27.05 28.55 4,484,876 27.745 0.00%
2023-11-08 0 27.45 27.40 27.45 26.95 29.60 6,888,043 193,520,526 28.095 27.45 27.40 27.45 26.95 29.60 6,888,043 28.095 -5.02%
2023-11-07 0 28.90 28.85 28.90 28.10 30.10 6,469,936 189,121,200 29.231 28.90 28.85 28.90 28.10 30.10 6,469,936 29.231 0.17%
2023-11-06 0 28.85 28.85 28.90 26.85 29.35 10,104,500 283,556,700 28.062 28.85 28.85 28.90 26.85 29.35 10,104,500 28.062 9.70%
2023-11-03 0 26.30 26.30 26.35 26.25 32.10 18,313,843 517,895,796 28.279 26.30 26.30 26.35 26.25 32.10 18,313,843 28.279 -15.71%
2023-11-02 0 31.20 31.20 31.25 29.70 32.20 7,624,481 236,481,842 31.016 31.20 31.20 31.25 29.70 32.20 7,624,481 31.016 4.87%
2023-11-01 0 29.75 29.70 29.75 27.35 31.15 9,230,260 272,430,236 29.515 29.75 29.70 29.75 27.35 31.15 9,230,260 29.515 7.01%
2023-10-31 0 27.80 27.75 27.80 27.30 28.95 3,962,817 111,040,158 28.021 27.80 27.75 27.80 27.30 28.95 3,962,817 28.021 -1.59%
2023-10-30 0 28.25 28.25 28.30 26.20 29.00 9,223,662 256,240,960 27.781 28.25 28.25 28.30 26.20 29.00 9,223,662 27.781 8.86%
2023-10-27 0 25.95 25.90 25.95 21.65 26.25 9,949,298 244,211,587 24.546 25.95 25.90 25.95 21.65 26.25 9,949,298 24.546 17.42%
2023-10-26 0 22.10 22.10 22.15 21.70 23.85 3,569,500 80,270,650 22.488 22.10 22.10 22.15 21.70 23.85 3,569,500 22.488 -3.28%
2023-10-25 0 22.85 22.80 22.85 22.65 24.50 4,540,978 106,445,311 23.441 22.85 22.80 22.85 22.65 24.50 4,540,978 23.441 -4.19%
2023-10-24 0 23.85 23.70 23.85 22.70 24.70 3,293,000 78,665,675 23.889 23.85 23.70 23.85 22.70 24.70 3,293,000 23.889 1.49%
2023-10-20 0 23.50 23.45 23.50 22.40 24.40 6,284,367 145,720,953 23.188 23.50 23.45 23.50 22.40 24.40 6,284,367 23.188 -3.09%
2023-10-19 0 24.25 24.25 24.30 23.95 26.10 6,220,374 153,874,924 24.737 24.25 24.25 24.30 23.95 26.10 6,220,374 24.737 -6.37%
2023-10-18 0 25.90 25.90 25.95 25.75 27.00 2,549,997 67,258,558 26.376 25.90 25.90 25.95 25.75 27.00 2,549,997 26.376 -2.08%
2023-10-17 0 26.45 26.40 26.45 25.60 28.10 4,463,304 119,059,394 26.675 26.45 26.40 26.45 25.60 28.10 4,463,304 26.675 -1.86%
2023-10-16 0 26.95 26.90 26.95 26.65 29.20 6,220,616 173,379,946 27.872 26.95 26.90 26.95 26.65 29.20 6,220,616 27.872 -0.19%
2023-10-13 0 27.00 27.00 27.05 26.25 27.60 2,861,000 76,935,072 26.891 27.00 27.00 27.05 26.25 27.60 2,861,000 26.891 -1.10%
2023-10-12 0 27.30 27.25 27.30 26.45 27.95 4,496,280 122,696,101 27.288 27.30 27.25 27.30 26.45 27.95 4,496,280 27.288 3.02%
2023-10-11 0 26.50 26.50 26.55 24.40 28.75 10,215,686 276,504,475 27.067 26.50 26.50 26.55 24.40 28.75 10,215,686 27.067 9.50%
2023-10-10 0 24.20 24.15 24.20 23.35 24.90 3,226,000 77,540,165 24.036 24.20 24.15 24.20 23.35 24.90 3,226,000 24.036 -1.02%
2023-10-09 0 24.45 24.30 24.45 24.00 25.35 2,197,124 53,970,987 24.564 24.45 24.30 24.45 24.00 25.35 2,197,124 24.564 1.88%
2023-10-06 0 24.00 23.95 24.00 23.75 24.80 465,782 11,221,171 24.091 24.00 23.95 24.00 23.75 24.80 465,782 24.091 0.00%
2023-10-05 0 24.00 23.90 24.00 22.70 24.20 313,998 7,444,329 23.708 24.00 23.90 24.00 22.70 24.20 313,998 23.708 3.67%
2023-10-04 0 23.15 23.15 23.30 22.50 24.05 694,250 15,949,687 22.974 23.15 23.15 23.30 22.50 24.05 694,250 22.974 -5.51%
2023-10-03 0 24.50 24.40 24.50 24.10 25.65 831,977 20,539,447 24.688 24.50 24.40 24.50 24.10 25.65 831,977 24.688 -2.00%
2023-09-29 0 25.00 25.00 25.10 24.15 25.40 686,259 17,077,353 24.885 25.00 25.00 25.10 24.15 25.40 686,259 24.885 2.25%
2023-09-28 0 24.45 24.40 24.45 23.65 26.20 8,345,473 207,066,068 24.812 24.45 24.40 24.45 23.65 26.20 8,345,473 24.812 0.82%
2023-09-27 0 24.25 24.05 24.25 22.95 24.65 8,131,653 194,271,596 23.891 24.25 24.05 24.25 22.95 24.65 8,131,653 23.891 7.06%
2023-09-26 0 22.65 22.60 22.65 20.85 23.70 8,162,249 185,876,962 22.773 22.65 22.60 22.65 20.85 23.70 8,162,249 22.773 6.59%
2023-09-25 0 21.25 21.25 21.35 20.50 21.85 3,932,625 83,766,021 21.300 21.25 21.25 21.35 20.50 21.85 3,932,625 21.300 0.95%
2023-09-22 0 21.05 21.00 21.05 18.22 22.00 14,503,454 297,751,769 20.530 21.05 21.00 21.05 18.22 22.00 14,503,454 20.530 16.04%
2023-09-21 0 18.14 18.12 18.14 18.06 19.16 3,200,289 59,486,861 18.588 18.14 18.12 18.14 18.06 19.16 3,200,289 18.588 -2.99%
2023-09-20 0 18.70 18.68 18.70 17.38 19.40 6,229,269 114,766,392 18.424 18.70 18.68 18.70 17.38 19.40 6,229,269 18.424 7.59%
2023-09-19 0 17.38 17.36 17.38 17.20 18.02 969,300 16,823,820 17.357 17.38 17.36 17.38 17.20 18.02 969,300 17.357 -1.25%
2023-09-18 0 17.60 17.56 17.62 17.44 18.26 1,593,756 28,338,928 17.781 17.60 17.56 17.62 17.44 18.26 1,593,756 17.781 0.23%
2023-09-15 0 17.56 17.56 17.64 16.90 17.98 1,875,364 32,947,579 17.569 17.56 17.56 17.64 16.90 17.98 1,875,364 17.569 2.09%
2023-09-14 0 17.20 17.18 17.20 16.92 17.90 1,925,000 33,073,110 17.181 17.20 17.18 17.20 16.92 17.90 1,925,000 17.181 -1.71%
2023-09-13 0 17.50 17.48 17.50 17.40 18.38 2,632,050 46,514,078 17.672 17.50 17.48 17.50 17.40 18.38 2,632,050 17.672 -4.58%
2023-09-12 0 18.34 18.32 18.36 18.16 18.76 2,053,312 37,724,717 18.373 18.34 18.32 18.36 18.16 18.76 2,053,312 18.373 -1.08%
2023-09-11 0 18.54 18.54 18.56 17.08 19.30 5,303,853 98,994,394 18.665 18.54 18.54 18.56 17.08 19.30 5,303,853 18.665 6.43%
2023-09-07 0 17.42 17.42 17.44 17.36 18.26 1,486,500 26,106,740 17.563 17.42 17.42 17.44 17.36 18.26 1,486,500 17.563 -3.65%
2023-09-06 0 18.08 18.08 18.12 17.60 18.60 3,124,569 56,133,076 17.965 18.08 18.08 18.12 17.60 18.60 3,124,569 17.965 -1.85%
2023-09-05 0 18.42 18.40 18.42 18.30 19.68 3,231,500 61,101,300 18.908 18.42 18.40 18.42 18.30 19.68 3,231,500 18.908 -0.86%
2023-09-04 0 18.58 18.54 18.58 17.64 18.60 2,163,451 39,329,947 18.179 18.58 18.54 18.58 17.64 18.60 2,163,451 18.179 2.65%
2023-08-31 0 18.10 17.98 18.10 17.74 18.82 2,014,500 36,595,530 18.166 18.10 17.98 18.10 17.74 18.82 2,014,500 18.166 -0.66%
2023-08-30 0 18.22 18.22 18.28 18.18 19.20 2,332,000 43,070,030 18.469 18.22 18.22 18.28 18.18 19.20 2,332,000 18.469 -2.46%
2023-08-29 0 18.68 18.66 18.68 17.12 18.94 3,739,500 68,318,790 18.269 18.68 18.66 18.68 17.12 18.94 3,739,500 18.269 6.99%
2023-08-28 0 17.46 17.46 17.50 17.30 18.26 3,182,781 56,592,142 17.781 17.46 17.46 17.50 17.30 18.26 3,182,781 17.781 3.07%
2023-08-25 0 16.94 16.92 16.94 16.82 18.08 3,365,500 58,176,730 17.286 16.94 16.92 16.94 16.82 18.08 3,365,500 17.286 -2.08%
2023-08-24 0 17.30 17.30 17.32 17.30 18.38 3,112,408 55,248,096 17.751 17.30 17.30 17.32 17.30 18.38 3,112,408 17.751 -3.24%
2023-08-23 0 17.88 17.88 17.92 17.36 19.08 4,074,032 73,347,537 18.004 17.88 17.88 17.92 17.36 19.08 4,074,032 18.004 -5.30%
2023-08-22 0 18.88 18.84 18.88 18.50 19.78 2,055,063 38,874,184 18.916 18.88 18.84 18.88 18.50 19.78 2,055,063 18.916 -2.68%
2023-08-21 0 19.40 19.36 19.42 18.90 19.84 1,368,483 26,503,546 19.367 19.40 19.36 19.42 18.90 19.84 1,368,483 19.367 0.10%
2023-08-18 0 19.38 19.36 19.38 18.98 19.58 1,242,107 23,979,826 19.306 19.38 19.36 19.38 18.98 19.58 1,242,107 19.306 -0.62%
2023-08-17 0 19.50 19.50 19.54 18.64 19.80 2,894,594 55,942,417 19.327 19.50 19.50 19.54 18.64 19.80 2,894,594 19.327 2.74%
2023-08-16 0 18.98 18.98 19.00 18.92 20.25 3,551,122 68,718,482 19.351 18.98 18.98 19.00 18.92 20.25 3,551,122 19.351 -3.16%
2023-08-15 0 19.60 19.60 19.62 17.96 19.98 5,909,500 113,789,830 19.255 19.60 19.60 19.62 17.96 19.98 5,909,500 19.255 7.57%
2023-08-14 0 18.22 18.22 18.26 17.50 18.48 2,641,953 47,293,443 17.901 18.22 18.22 18.26 17.50 18.48 2,641,953 17.901 0.00%
2023-08-11 0 18.22 18.16 18.24 18.12 18.96 1,902,029 35,080,794 18.444 18.22 18.16 18.24 18.12 18.96 1,902,029 18.444 -1.73%
2023-08-10 0 18.54 18.50 18.58 18.12 19.20 2,401,500 44,170,280 18.393 18.54 18.50 18.58 18.12 19.20 2,401,500 18.393 -1.90%
2023-08-09 0 18.90 18.90 18.94 18.12 19.64 5,864,603 111,440,890 19.002 18.90 18.90 18.94 18.12 19.64 5,864,603 19.002 4.42%
2023-08-08 0 18.10 18.08 18.10 17.82 18.98 3,815,500 69,782,800 18.289 18.10 18.08 18.10 17.82 18.98 3,815,500 18.289 0.33%
2023-08-07 0 18.04 18.04 18.06 17.88 19.80 7,693,500 141,463,800 18.387 18.04 18.04 18.06 17.88 19.80 7,693,500 18.387 -8.89%
2023-08-04 0 19.80 19.78 19.80 19.56 20.30 2,768,199 54,835,665 19.809 19.80 19.78 19.80 19.56 20.30 2,768,199 19.809 -1.98%
2023-08-03 0 20.20 20.20 20.25 19.40 21.20 3,331,020 67,860,618 20.372 20.20 20.20 20.25 19.40 21.20 3,331,020 20.372 2.12%
2023-08-02 0 19.78 19.78 19.88 19.14 21.20 7,726,852 153,099,050 19.814 19.78 19.78 19.88 19.14 21.20 7,726,852 19.814 -6.03%
2023-08-01 0 21.05 21.05 21.10 21.00 22.50 4,185,000 90,541,825 21.635 21.05 21.05 21.10 21.00 22.50 4,185,000 21.635 -3.22%
2023-07-31 0 21.75 21.70 21.75 21.75 23.65 6,389,000 143,056,500 22.391 21.75 21.70 21.75 21.75 23.65 6,389,000 22.391 -4.81%
2023-07-28 0 22.85 22.80 22.85 21.10 23.70 8,228,733 184,248,148 22.391 22.85 22.80 22.85 21.10 23.70 8,228,733 22.391 1.11%
2023-07-27 0 22.60 22.55 22.60 21.95 22.85 4,630,670 103,516,967 22.355 22.60 22.55 22.60 21.95 22.85 4,630,670 22.355 1.80%
2023-07-26 0 22.20 22.15 22.20 21.30 22.60 4,374,000 96,718,950 22.112 22.20 22.15 22.20 21.30 22.60 4,374,000 22.112 3.74%
2023-07-25 0 21.40 21.40 21.45 20.75 22.20 3,277,910 70,457,532 21.495 21.40 21.40 21.45 20.75 22.20 3,277,910 21.495 -1.83%
2023-07-24 0 21.80 21.80 21.90 21.35 22.45 2,887,062 63,174,461 21.882 21.80 21.80 21.90 21.35 22.45 2,887,062 21.882 0.46%
2023-07-21 0 21.70 21.70 21.75 20.65 22.00 4,665,762 100,337,944 21.505 21.70 21.70 21.75 20.65 22.00 4,665,762 21.505 5.34%
2023-07-20 0 20.60 20.60 20.70 19.60 22.00 5,318,482 108,927,844 20.481 20.60 20.60 20.70 19.60 22.00 5,318,482 20.481 -4.41%
2023-07-19 0 21.55 21.45 21.55 21.20 22.70 3,550,015 77,732,924 21.897 21.55 21.45 21.55 21.20 22.70 3,550,015 21.897 -1.60%
2023-07-18 0 21.90 21.85 21.90 21.35 22.85 5,364,644 118,011,893 21.998 21.90 21.85 21.90 21.35 22.85 5,364,644 21.998 4.53%
2023-07-14 0 20.95 20.90 20.95 19.80 21.70 5,517,333 115,139,391 20.869 20.95 20.90 20.95 19.80 21.70 5,517,333 20.869 2.70%
2023-07-13 0 20.40 20.40 20.45 19.44 21.50 8,578,500 177,425,085 20.683 20.40 20.40 20.45 19.44 21.50 8,578,500 20.683 6.25%
2023-07-12 0 19.20 19.18 19.20 18.98 20.15 5,379,000 104,022,620 19.339 19.20 19.18 19.20 18.98 20.15 5,379,000 19.339 -3.23%
2023-07-11 0 19.84 19.84 19.86 18.88 20.70 8,174,631 163,158,979 19.959 19.84 19.84 19.86 18.88 20.70 8,174,631 19.959 5.53%
2023-07-10 0 18.80 18.80 18.82 18.70 19.56 3,941,000 74,968,300 19.023 18.80 18.80 18.82 18.70 19.56 3,941,000 19.023 0.11%
2023-07-07 0 18.78 18.78 18.82 18.60 20.45 8,237,865 157,213,042 19.084 18.78 18.78 18.82 18.60 20.45 8,237,865 19.084 -8.17%
2023-07-06 0 20.45 20.40 20.50 19.68 21.55 6,218,735 127,994,092 20.582 20.45 20.40 20.50 19.68 21.55 6,218,735 20.582 3.18%
2023-07-05 0 19.82 19.82 19.94 19.06 21.95 13,918,068 282,248,368 20.279 19.82 19.82 19.94 19.06 21.95 13,918,068 20.279 -4.02%
2023-07-04 0 20.65 20.60 20.65 20.20 24.40 14,590,391 316,965,673 21.724 20.65 20.60 20.65 20.20 24.40 14,590,391 21.724 -13.60%
2023-07-03 0 23.90 23.80 23.90 23.15 24.80 4,763,375 114,048,761 23.943 23.90 23.80 23.90 23.15 24.80 4,763,375 23.943 0.42%
2023-06-30 0 23.80 23.75 23.80 22.60 24.85 8,581,278 204,831,721 23.870 23.80 23.75 23.80 22.60 24.85 8,581,278 23.870 2.15%
2023-06-29 0 23.30 23.30 23.35 19.36 23.80 13,746,142 300,351,644 21.850 23.30 23.30 23.35 19.36 23.80 13,746,142 21.850 18.51%
2023-06-28 0 19.66 19.60 19.66 18.56 19.88 4,870,000 94,087,000 19.320 19.66 19.60 19.66 18.56 19.88 4,870,000 19.320 1.55%
2023-06-27 0 19.36 19.34 19.36 17.72 20.30 9,809,200 187,729,524 19.138 19.36 19.34 19.36 17.72 20.30 9,809,200 19.138 6.02%
2023-06-26 0 18.26 18.26 18.28 17.90 21.45 13,288,707 262,534,753 19.756 18.26 18.26 18.28 17.90 21.45 13,288,707 19.756 0.22%
2023-06-23 0 18.22 18.22 18.24 17.64 19.20 1,304,900 23,980,918 18.378 18.22 18.22 18.24 17.64 19.20 1,304,900 18.378 -1.19%
2023-06-21 0 18.44 18.42 18.44 17.82 20.30 12,142,967 230,662,632 18.996 18.44 18.42 18.44 17.82 20.30 12,142,967 18.996 -1.60%
2023-06-20 0 18.74 18.74 18.76 14.88 20.30 34,886,539 624,866,642 17.911 18.74 18.74 18.76 14.88 20.30 34,886,539 17.911 27.31%
2023-06-19 0 14.72 14.70 14.72 14.38 16.78 10,433,205 158,541,433 15.196 14.72 14.70 14.72 14.38 16.78 10,433,205 15.196 -8.57%
2023-06-16 0 16.10 16.10 16.14 15.70 17.82 15,925,126 264,751,545 16.625 16.10 16.10 16.14 15.70 17.82 15,925,126 16.625 -6.83%
2023-06-15 0 17.28 17.28 17.30 11.32 17.36 29,418,072 431,689,165 14.674 17.28 17.28 17.30 11.32 17.36 29,418,072 14.674 54.01%
2023-06-14 0 11.22 11.20 11.22 10.90 11.68 2,085,037 23,508,644 11.275 11.22 11.20 11.22 10.90 11.68 2,085,037 11.275 1.63%
2023-06-13 0 11.04 11.04 11.08 10.62 11.20 1,626,671 17,784,400 10.933 11.04 11.04 11.08 10.62 11.20 1,626,671 10.933 2.60%
2023-06-12 0 10.76 10.72 10.78 10.32 11.12 1,412,000 14,929,841 10.574 10.76 10.72 10.78 10.32 11.12 1,412,000 10.574 -0.19%
2023-06-09 0 10.78 10.76 10.78 10.46 11.00 1,859,315 19,980,639 10.746 10.78 10.76 10.78 10.46 11.00 1,859,315 10.746 1.89%
2023-06-08 0 10.58 10.56 10.58 10.52 11.12 1,628,000 17,314,250 10.635 10.58 10.56 10.58 10.52 11.12 1,628,000 10.635 -4.68%
2023-06-07 0 11.10 11.06 11.10 10.94 11.50 1,365,500 15,304,270 11.208 11.10 11.06 11.10 10.94 11.50 1,365,500 11.208 1.65%
2023-06-06 0 10.92 10.92 10.96 10.82 11.40 1,307,753 14,535,818 11.115 10.92 10.92 10.96 10.82 11.40 1,307,753 11.115 -3.53%
2023-06-05 0 11.32 11.28 11.32 11.10 11.62 2,156,071 24,398,697 11.316 11.32 11.28 11.32 11.10 11.62 2,156,071 11.316 -1.05%
2023-06-02 0 11.44 11.44 11.48 11.04 11.72 2,861,283 32,766,536 11.452 11.44 11.44 11.48 11.04 11.72 2,861,283 11.452 5.73%
2023-06-01 0 10.82 10.82 10.84 10.62 11.20 3,798,521 41,292,165 10.871 10.82 10.82 10.84 10.62 11.20 3,798,521 10.871 -0.55%
2023-05-31 0 10.88 10.76 10.88 10.64 11.44 4,044,941 43,943,028 10.864 10.88 10.76 10.88 10.64 11.44 4,044,941 10.864 -4.90%
2023-05-30 0 11.44 11.40 11.44 10.90 11.50 1,823,303 20,376,925 11.176 11.44 11.40 11.44 10.90 11.50 1,823,303 11.176 1.24%
2023-05-29 0 11.30 11.22 11.30 11.10 12.40 2,004,410 22,901,601 11.426 11.30 11.22 11.30 11.10 12.40 2,004,410 11.426 -3.75%
2023-05-25 0 11.74 11.74 11.80 11.52 12.50 1,812,500 21,351,230 11.780 11.74 11.74 11.80 11.52 12.50 1,812,500 11.780 -5.17%
2023-05-24 0 12.38 12.30 12.38 12.22 12.80 1,029,752 12,721,375 12.354 12.38 12.30 12.38 12.22 12.80 1,029,752 12.354 -3.28%
2023-05-23 0 12.80 12.76 12.80 12.54 13.04 1,344,112 17,207,563 12.802 12.80 12.76 12.80 12.54 13.04 1,344,112 12.802 1.91%
2023-05-22 0 12.56 12.56 12.58 12.28 12.82 1,481,688 18,525,581 12.503 12.56 12.56 12.58 12.28 12.82 1,481,688 12.503 1.45%
2023-05-19 0 12.38 12.32 12.38 12.28 12.90 2,327,299 29,050,563 12.483 12.38 12.32 12.38 12.28 12.90 2,327,299 12.483 -4.18%
2023-05-18 0 12.92 12.92 12.98 12.82 13.50 1,464,000 19,136,150 13.071 12.92 12.92 12.98 12.82 13.50 1,464,000 13.071 -2.86%
2023-05-17 0 13.30 13.30 13.32 13.26 14.66 2,852,600 38,568,719 13.521 13.30 13.30 13.32 13.26 14.66 2,852,600 13.521 -6.07%
2023-05-16 0 14.16 14.16 14.22 13.78 14.38 1,607,786 22,770,238 14.162 14.16 14.16 14.22 13.78 14.38 1,607,786 14.162 2.16%
2023-05-15 0 13.86 13.86 13.88 13.44 14.20 1,870,308 25,632,918 13.705 13.86 13.86 13.88 13.44 14.20 1,870,308 13.705 -1.14%
2023-05-12 0 14.02 14.02 14.08 13.60 14.68 3,171,305 45,071,636 14.212 14.02 14.02 14.08 13.60 14.68 3,171,305 14.212 3.09%
2023-05-11 0 13.60 13.60 13.70 13.24 13.86 1,315,536 17,746,435 13.490 13.60 13.60 13.70 13.24 13.86 1,315,536 13.490 0.59%
2023-05-10 0 13.52 13.44 13.52 13.06 13.56 1,333,698 17,821,178 13.362 13.52 13.44 13.52 13.06 13.56 1,333,698 13.362 2.11%
2023-05-09 0 13.24 13.24 13.26 13.22 14.28 3,225,886 43,511,575 13.488 13.24 13.24 13.26 13.22 14.28 3,225,886 13.488 -6.76%
2023-05-08 0 14.20 14.18 14.22 13.96 14.84 1,248,995 17,819,919 14.267 14.20 14.18 14.22 13.96 14.84 1,248,995 14.267 -1.93%
2023-05-05 0 14.48 14.46 14.48 13.90 14.74 1,730,000 25,018,320 14.461 14.48 14.46 14.48 13.90 14.74 1,730,000 14.461 3.72%
2023-05-04 0 13.96 13.90 13.96 13.52 14.12 1,566,472 21,626,913 13.806 13.96 13.90 13.96 13.52 14.12 1,566,472 13.806 4.02%
2023-05-03 0 13.42 13.38 13.42 13.00 13.66 552,300 7,288,390 13.196 13.42 13.38 13.42 13.00 13.66 552,300 13.196 0.60%
2023-05-02 0 13.34 13.34 13.40 13.10 14.40 561,500 7,607,620 13.549 13.34 13.34 13.40 13.10 14.40 561,500 13.549 -6.19%
2023-04-28 0 14.22 14.16 14.22 14.02 14.46 1,397,222 19,874,317 14.224 14.22 14.16 14.22 14.02 14.46 1,397,222 14.224 -0.97%
2023-04-27 0 14.36 14.32 14.36 13.76 14.80 2,337,710 33,251,118 14.224 14.36 14.32 14.36 13.76 14.80 2,337,710 14.224 -0.14%
2023-04-26 0 14.38 14.38 14.44 14.02 14.66 1,212,129 17,418,680 14.370 14.38 14.38 14.44 14.02 14.66 1,212,129 14.370 -0.14%
2023-04-25 0 14.40 14.38 14.40 14.06 15.14 2,378,000 34,080,303 14.331 14.40 14.38 14.40 14.06 15.14 2,378,000 14.331 -3.74%
2023-04-24 0 14.96 14.94 14.96 14.46 15.14 2,382,600 35,401,490 14.858 14.96 14.94 14.96 14.46 15.14 2,382,600 14.858 5.20%
2023-04-21 0 14.22 14.20 14.22 14.10 14.86 2,539,500 36,571,170 14.401 14.22 14.20 14.22 14.10 14.86 2,539,500 14.401 -2.20%
2023-04-20 0 14.54 14.52 14.56 14.00 15.24 4,211,309 60,468,541 14.359 14.54 14.52 14.56 14.00 15.24 4,211,309 14.359 -3.45%
2023-04-19 0 15.06 15.02 15.06 14.70 15.32 3,219,361 48,140,404 14.953 15.06 15.02 15.06 14.70 15.32 3,219,361 14.953 -1.57%
2023-04-18 0 15.30 15.28 15.30 15.00 16.36 4,287,500 66,192,920 15.439 15.30 15.28 15.30 15.00 16.36 4,287,500 15.439 -4.49%
2023-04-17 0 16.02 16.02 16.04 15.88 17.20 3,644,800 59,161,504 16.232 16.02 16.02 16.04 15.88 17.20 3,644,800 16.232 -5.76%
2023-04-14 0 17.00 16.98 17.00 16.38 17.58 5,184,225 87,806,431 16.937 17.00 16.98 17.00 16.38 17.58 5,184,225 16.937 3.03%
2023-04-13 0 16.50 16.48 16.50 15.14 16.88 5,325,308 86,740,237 16.288 16.50 16.48 16.50 15.14 16.88 5,325,308 16.288 3.64%
2023-04-12 0 15.92 15.86 15.92 15.84 16.58 2,263,000 36,200,560 15.997 15.92 15.86 15.92 15.84 16.58 2,263,000 15.997 -1.61%
2023-04-11 0 16.18 16.10 16.18 15.56 16.72 9,143,611 146,998,683 16.077 16.18 16.10 16.18 15.56 16.72 9,143,611 16.077 7.01%
2023-04-06 0 15.12 15.12 15.14 14.02 15.34 4,697,971 69,081,371 14.705 15.12 15.12 15.14 14.02 15.34 4,697,971 14.705 2.86%
2023-04-04 0 14.70 14.68 14.70 13.34 14.86 6,997,929 98,816,650 14.121 14.70 14.68 14.70 13.34 14.86 6,997,929 14.121 4.70%
2023-04-03 0 14.04 14.04 14.10 13.80 15.50 7,341,000 103,487,950 14.097 14.04 14.04 14.10 13.80 15.50 7,341,000 14.097 -9.07%
2023-03-31 0 15.44 15.36 15.44 15.18 15.96 2,556,837 39,742,537 15.544 15.44 15.36 15.44 15.18 15.96 2,556,837 15.544 0.52%
2023-03-30 0 15.36 15.36 15.40 15.18 15.90 2,351,068 36,503,279 15.526 15.36 15.36 15.40 15.18 15.90 2,351,068 15.526 -2.54%
2023-03-29 0 15.76 15.76 15.78 15.06 15.78 3,149,600 48,606,780 15.433 15.76 15.76 15.78 15.06 15.78 3,149,600 15.433 4.37%
2023-03-28 0 15.10 15.10 15.14 15.10 16.92 4,637,000 71,975,060 15.522 15.10 15.10 15.14 15.10 16.92 4,637,000 15.522 -8.48%
2023-03-27 0 16.50 16.40 16.50 15.08 16.52 6,247,500 98,874,980 15.826 16.50 16.40 16.50 15.08 16.52 6,247,500 15.826 9.13%
2023-03-24 0 15.12 15.04 15.12 14.80 16.24 5,883,500 90,253,570 15.340 15.12 15.04 15.12 14.80 16.24 5,883,500 15.340 -4.42%
2023-03-23 0 15.82 15.80 15.82 15.20 16.60 8,173,554 127,447,387 15.593 15.82 15.80 15.82 15.20 16.60 8,173,554 15.593 -4.81%
2023-03-22 0 16.62 16.62 16.64 16.56 17.66 3,011,600 51,640,890 17.147 16.62 16.62 16.64 16.56 17.66 3,011,600 17.147 -1.31%
2023-03-21 0 16.84 16.82 16.84 16.00 16.94 5,846,712 96,327,843 16.476 16.84 16.82 16.84 16.00 16.94 5,846,712 16.476 1.57%
2023-03-20 0 16.58 16.54 16.58 16.34 18.78 7,785,000 131,188,140 16.851 16.58 16.54 16.58 16.34 18.78 7,785,000 16.851 -12.00%
2023-03-17 0 18.84 18.82 18.84 18.20 20.10 5,137,627 97,393,010 18.957 18.84 18.82 18.84 18.20 20.10 5,137,627 18.957 1.07%
2023-03-16 0 18.64 18.64 18.68 18.28 20.10 3,591,500 68,067,829 18.952 18.64 18.64 18.68 18.28 20.10 3,591,500 18.952 -5.38%
2023-03-15 0 19.70 19.68 19.70 18.64 20.15 5,079,213 98,768,530 19.446 19.70 19.68 19.70 18.64 20.15 5,079,213 19.446 5.46%
2023-03-14 0 18.68 18.66 18.68 17.30 19.10 8,775,200 160,324,153 18.270 18.68 18.66 18.68 17.30 19.10 8,775,200 18.270 11.59%
2023-03-13 0 16.74 16.68 16.74 16.02 17.42 5,789,500 96,058,000 16.592 16.74 16.68 16.74 16.02 17.42 5,789,500 16.592 7.31%
2023-03-10 0 15.60 15.60 15.62 15.18 17.02 8,605,125 136,145,662 15.821 15.60 15.60 15.62 15.18 17.02 8,605,125 15.821 -10.45%
2023-03-09 0 17.42 17.42 17.44 16.98 17.92 2,756,500 48,162,560 17.472 17.42 17.42 17.44 16.98 17.92 2,756,500 17.472 0.23%
2023-03-08 0 17.38 17.38 17.40 17.20 18.50 4,198,866 74,522,191 17.748 17.38 17.38 17.40 17.20 18.50 4,198,866 17.748 -7.65%
2023-03-07 0 18.82 18.70 18.82 18.48 20.60 5,023,000 97,169,920 19.345 18.82 18.70 18.82 18.48 20.60 5,023,000 19.345 -7.29%
2023-03-06 0 20.30 20.30 20.35 19.62 21.15 5,794,528 117,779,580 20.326 20.30 20.30 20.35 19.62 21.15 5,794,528 20.326 1.50%
2023-03-03 0 20.00 19.98 20.00 18.54 20.50 6,895,723 136,680,617 19.821 20.00 19.98 20.00 18.54 20.50 6,895,723 19.821 9.41%
2023-03-02 0 18.28 18.26 18.28 17.58 18.74 4,350,223 78,695,315 18.090 18.28 18.26 18.28 17.58 18.74 4,350,223 18.090 0.00%
2023-03-01 0 18.28 18.28 18.32 16.78 18.68 6,115,874 109,496,134 17.904 18.28 18.28 18.32 16.78 18.68 6,115,874 17.904 7.53%
2023-02-28 0 17.00 16.94 17.00 16.30 17.68 4,730,400 80,283,754 16.972 17.00 16.94 17.00 16.30 17.68 4,730,400 16.972 0.00%
2023-02-27 0 17.00 17.00 17.02 16.32 17.40 3,139,702 52,862,984 16.837 17.00 17.00 17.02 16.32 17.40 3,139,702 16.837 -1.73%
2023-02-24 0 17.30 17.30 17.32 17.16 18.00 2,297,560 40,001,215 17.410 17.30 17.30 17.32 17.16 18.00 2,297,560 17.410 -2.48%
2023-02-23 0 17.74 17.72 17.74 17.32 18.40 3,177,500 56,718,070 17.850 17.74 17.72 17.74 17.32 18.40 3,177,500 17.850 0.23%
2023-02-22 0 17.70 17.70 17.78 17.60 18.86 5,195,048 94,321,614 18.156 17.70 17.70 17.78 17.60 18.86 5,195,048 18.156 -3.91%
2023-02-21 0 18.42 18.42 18.46 18.34 21.30 7,781,500 152,314,285 19.574 18.42 18.42 18.46 18.34 21.30 7,781,500 19.574 -11.44%
2023-02-20 0 20.80 20.80 20.85 17.92 21.00 6,036,500 117,946,513 19.539 20.80 20.80 20.85 17.92 21.00 6,036,500 19.539 8.79%
2023-02-17 0 19.12 19.10 19.12 18.30 19.44 3,797,342 71,847,530 18.920 19.12 19.10 19.12 18.30 19.44 3,797,342 18.920 4.94%
2023-02-16 0 18.22 18.22 18.30 18.14 19.56 6,237,500 117,128,147 18.778 18.22 18.22 18.30 18.14 19.56 6,237,500 18.778 0.11%
2023-02-15 0 18.20 18.20 18.22 18.00 19.72 4,439,187 82,698,285 18.629 18.20 18.20 18.22 18.00 19.72 4,439,187 18.629 -6.09%
2023-02-14 0 19.38 19.26 19.38 18.56 20.50 6,829,000 131,100,673 19.198 19.38 19.26 19.38 18.56 20.50 6,829,000 19.198 -2.71%
2023-02-13 0 19.92 19.86 19.92 19.62 21.35 7,290,414 146,839,833 20.141 19.92 19.86 19.92 19.62 21.35 7,290,414 20.141 -6.70%
2023-02-10 0 21.35 21.30 21.35 20.65 23.70 7,031,000 154,552,537 21.982 21.35 21.30 21.35 20.65 23.70 7,031,000 21.982 -6.97%
2023-02-09 0 22.95 22.80 22.95 20.00 23.35 6,491,043 142,651,413 21.977 22.95 22.80 22.95 20.00 23.35 6,491,043 21.977 6.25%
2023-02-08 0 21.60 21.60 21.70 21.45 23.40 4,762,400 106,417,289 22.345 21.60 21.60 21.70 21.45 23.40 4,762,400 22.345 -1.37%
2023-02-07 0 21.90 21.85 21.90 21.50 23.70 4,182,500 94,326,832 22.553 21.90 21.85 21.90 21.50 23.70 4,182,500 22.553 -0.23%
2023-02-06 0 21.95 21.95 22.00 21.65 25.55 9,301,500 211,427,250 22.730 21.95 21.95 22.00 21.65 25.55 9,301,500 22.730 -14.09%
2023-02-03 0 25.55 25.50 25.55 24.80 28.30 5,974,179 154,730,884 25.900 25.55 25.50 25.55 24.80 28.30 5,974,179 25.900 -6.92%
2023-02-02 0 27.45 27.35 27.45 25.65 28.95 7,383,101 204,604,432 27.713 27.45 27.35 27.45 25.65 28.95 7,383,101 27.713 7.23%
2023-02-01 0 25.60 25.50 25.60 24.70 26.65 5,491,643 142,059,470 25.868 25.60 25.50 25.60 24.70 26.65 5,491,643 25.868 2.40%
2023-01-31 0 25.00 24.60 25.00 24.40 28.45 6,630,500 170,233,425 25.674 25.00 24.60 25.00 24.40 28.45 6,630,500 25.674 -10.87%
2023-01-30 0 28.05 27.95 28.05 26.50 30.00 6,248,967 177,135,875 28.346 28.05 27.95 28.05 26.50 30.00 6,248,967 28.346 1.63%
2023-01-27 0 27.60 27.60 27.70 27.00 29.65 1,616,000 45,143,575 27.935 27.60 27.60 27.70 27.00 29.65 1,616,000 27.935 -3.83%
2023-01-26 0 28.70 28.20 28.70 23.30 29.10 1,914,054 50,781,846 26.531 28.70 28.20 28.70 23.30 29.10 1,914,054 26.531 23.18%
2023-01-20 0 23.30 23.25 23.30 22.85 23.95 668,822 15,658,072 23.411 23.30 23.25 23.30 22.85 23.95 668,822 23.411 0.65%
2023-01-19 0 23.15 23.00 23.15 22.20 23.95 876,148 20,236,810 23.097 23.15 23.00 23.15 22.20 23.95 876,148 23.097 -1.07%
2023-01-18 0 23.40 23.30 23.40 22.15 24.15 3,854,037 88,768,628 23.033 23.40 23.30 23.40 22.15 24.15 3,854,037 23.033 -1.68%
2023-01-17 0 23.80 23.80 23.85 23.35 25.40 4,514,314 109,486,247 24.253 23.80 23.80 23.85 23.35 25.40 4,514,314 24.253 -4.42%
2023-01-16 0 24.90 24.85 24.90 23.85 27.50 10,401,802 268,467,347 25.810 24.90 24.85 24.90 23.85 27.50 10,401,802 25.810 4.40%
2023-01-13 0 23.85 23.70 23.85 22.20 24.40 6,558,508 153,427,407 23.394 23.85 23.70 23.85 22.20 24.40 6,558,508 23.394 7.19%
2023-01-12 0 22.25 22.20 22.25 19.10 23.70 9,774,570 214,913,589 21.987 22.25 22.20 22.25 19.10 23.70 9,774,570 21.987 17.23%
2023-01-11 0 18.98 18.98 19.04 18.78 20.30 3,852,854 74,919,263 19.445 18.98 18.98 19.04 18.78 20.30 3,852,854 19.445 -0.32%
2023-01-10 0 19.04 19.00 19.04 18.78 19.94 2,627,000 51,056,925 19.435 19.04 19.00 19.04 18.78 19.94 2,627,000 19.435 -1.35%
2023-01-09 0 19.30 19.18 19.30 18.68 20.25 4,452,244 86,181,221 19.357 19.30 19.18 19.30 18.68 20.25 4,452,244 19.357 -0.62%
2023-01-06 0 19.42 19.42 19.44 19.32 20.90 4,341,813 86,560,254 19.936 19.42 19.42 19.44 19.32 20.90 4,341,813 19.936 -2.12%
2023-01-05 0 19.84 19.74 19.84 17.86 20.30 7,397,663 142,410,855 19.251 19.84 19.74 19.84 17.86 20.30 7,397,663 19.251 11.71%
2023-01-04 0 17.76 17.76 17.80 17.56 18.88 4,442,696 80,022,351 18.012 17.76 17.76 17.80 17.56 18.88 4,442,696 18.012 -3.37%
2023-01-03 0 18.38 18.16 18.38 16.80 18.38 4,524,956 79,422,388 17.552 18.38 18.16 18.38 16.80 18.38 4,524,956 17.552 5.75%
2022-12-30 0 17.38 17.38 17.44 15.60 17.64 5,127,949 85,447,862 16.663 17.38 17.38 17.44 15.60 17.64 5,127,949 16.663 10.00%
2022-12-29 0 15.80 15.80 15.84 15.40 16.56 5,367,058 86,057,989 16.034 15.80 15.80 15.84 15.40 16.56 5,367,058 16.034 -1.25%
2022-12-28 0 16.00 16.00 16.02 14.44 16.64 8,475,919 131,219,046 15.481 16.00 16.00 16.02 14.44 16.64 8,475,919 15.481 10.96%
2022-12-23 0 14.42 14.40 14.42 13.26 14.50 4,030,067 56,180,482 13.940 14.42 14.40 14.42 13.26 14.50 4,030,067 13.940 6.81%
2022-12-22 0 13.50 13.48 13.50 12.40 14.18 5,782,634 77,778,317 13.450 13.50 13.48 13.50 12.40 14.18 5,782,634 13.450 8.52%
2022-12-21 0 12.44 12.40 12.44 12.06 12.90 1,948,270 24,309,515 12.477 12.44 12.40 12.44 12.06 12.90 1,948,270 12.477 2.98%
2022-12-20 0 12.08 12.04 12.08 11.82 12.64 1,992,000 24,186,120 12.142 12.08 12.04 12.08 11.82 12.64 1,992,000 12.142 -1.63%
2022-12-19 0 12.28 12.28 12.42 12.18 13.94 3,390,615 42,947,825 12.667 12.28 12.28 12.42 12.18 13.94 3,390,615 12.667 -8.90%
2022-12-16 0 13.48 13.40 13.48 12.50 13.82 2,817,639 37,540,557 13.323 13.48 13.40 13.48 12.50 13.82 2,817,639 13.323 2.74%
2022-12-15 0 13.12 13.12 13.14 12.90 13.88 2,173,233 28,510,043 13.119 13.12 13.12 13.14 12.90 13.88 2,173,233 13.119 -4.37%
2022-12-14 0 13.72 13.72 13.74 13.12 14.92 6,760,183 93,028,327 13.761 13.72 13.72 13.74 13.12 14.92 6,760,183 13.761 5.86%
2022-12-13 0 12.96 12.92 12.96 12.78 13.90 3,546,000 46,590,510 13.139 12.96 12.92 12.96 12.78 13.90 3,546,000 13.139 -3.86%
2022-12-12 0 13.48 13.40 13.48 13.30 15.08 5,625,183 78,971,052 14.039 13.48 13.40 13.48 13.30 15.08 5,625,183 14.039 -5.34%
2022-12-09 0 14.24 14.20 14.24 13.50 14.62 6,260,500 88,504,860 14.137 14.24 14.20 14.24 13.50 14.62 6,260,500 14.137 5.17%
2022-12-08 0 13.54 13.46 13.54 12.66 13.62 6,022,690 79,343,356 13.174 13.54 13.46 13.54 12.66 13.62 6,022,690 13.174 2.73%
2022-12-07 0 13.18 13.06 13.18 12.80 14.62 6,698,500 92,060,490 13.743 13.18 13.06 13.18 12.80 14.62 6,698,500 13.743 -1.79%
2022-12-06 0 13.42 13.40 13.42 13.42 15.48 7,548,677 107,184,634 14.199 13.42 13.40 13.42 13.42 15.48 7,548,677 14.199 -9.45%
2022-12-05 0 14.82 14.82 14.86 12.66 15.74 15,806,073 225,691,993 14.279 14.82 14.82 14.86 12.66 15.74 15,806,073 14.279 5.86%
2022-12-02 0 14.00 14.00 14.04 11.18 14.80 14,036,851 182,493,797 13.001 14.00 14.00 14.04 11.18 14.80 14,036,851 13.001 25.90%
2022-12-01 0 11.12 11.08 11.18 11.00 12.22 7,357,302 86,263,848 11.725 11.12 11.08 11.18 11.00 12.22 7,357,302 11.725 -2.97%
2022-11-30 0 11.46 11.46 11.48 10.54 11.62 4,702,167 52,520,780 11.169 11.46 11.46 11.48 10.54 11.62 4,702,167 11.169 6.70%
2022-11-29 0 10.74 10.70 10.74 9.920 10.80 3,848,591 40,125,126 10.426 10.74 10.70 10.74 9.920 10.80 3,848,591 10.426 7.51%
2022-11-28 0 9.990 9.990 10.00 9.780 10.50 3,071,500 30,623,056 9.9701 9.990 9.990 10.00 9.780 10.50 3,071,500 9.9701 -4.86%
2022-11-25 0 10.50 10.48 10.50 10.00 10.94 4,248,063 44,553,636 10.488 10.50 10.48 10.50 10.00 10.94 4,248,063 10.488 4.17%
2022-11-24 0 10.08 10.08 10.28 10.08 10.52 2,870,500 29,468,917 10.266 10.08 10.08 10.28 10.08 10.52 2,870,500 10.266 -0.40%
2022-11-23 0 10.12 10.12 10.14 9.500 10.20 3,397,222 33,338,842 9.8136 10.12 10.12 10.14 9.500 10.20 3,397,222 9.8136 -0.39%
2022-11-22 0 10.16 10.10 10.16 9.900 11.90 5,978,629 63,285,649 10.585 10.16 10.10 10.16 9.900 11.90 5,978,629 10.585 -13.01%
2022-11-21 0 11.68 11.68 11.70 10.34 12.14 5,751,676 64,283,673 11.177 11.68 11.68 11.70 10.34 12.14 5,751,676 11.177 9.57%
2022-11-18 0 10.66 10.66 10.80 10.58 11.46 2,848,066 30,956,681 10.869 10.66 10.66 10.80 10.58 11.46 2,848,066 10.869 -2.20%
2022-11-17 0 10.90 10.84 10.90 10.78 12.02 3,684,923 41,631,988 11.298 10.90 10.84 10.90 10.78 12.02 3,684,923 11.298 -5.22%
2022-11-16 0 11.50 11.50 11.60 11.22 12.70 6,053,422 72,565,771 11.988 11.50 11.50 11.60 11.22 12.70 6,053,422 11.988 -5.89%
2022-11-15 0 12.22 12.18 12.22 9.930 12.44 8,173,297 91,134,771 11.150 12.22 12.18 12.22 9.930 12.44 8,173,297 11.150 19.34%
2022-11-14 0 10.24 10.24 10.26 8.860 10.48 4,854,611 48,142,247 9.9168 10.24 10.24 10.26 8.860 10.48 4,854,611 9.9168 16.89%
2022-11-11 0 8.760 8.750 8.760 8.490 8.980 1,976,954 17,385,730 8.7942 8.760 8.750 8.760 8.490 8.980 1,976,954 8.7942 6.18%
2022-11-10 0 8.250 8.250 8.300 7.960 8.370 1,342,789 10,983,149 8.1794 8.250 8.250 8.300 7.960 8.370 1,342,789 8.1794 -0.36%
2022-11-09 0 8.280 8.240 8.290 8.170 8.700 2,016,213 16,733,465 8.2995 8.280 8.240 8.290 8.170 8.700 2,016,213 8.2995 -2.47%
2022-11-08 0 8.490 8.420 8.490 8.130 8.850 2,606,568 21,971,797 8.4294 8.490 8.420 8.490 8.130 8.850 2,606,568 8.4294 -1.62%
2022-11-07 0 8.630 8.630 8.720 7.850 8.730 2,907,303 24,563,152 8.4488 8.630 8.630 8.720 7.850 8.730 2,907,303 8.4488 7.61%
2022-11-04 0 8.020 8.010 8.020 7.320 8.200 3,262,399 25,401,032 7.7860 8.020 8.010 8.020 7.320 8.200 3,262,399 7.7860 10.01%
2022-11-03 0 7.290 7.290 7.300 6.910 7.380 1,437,213 10,252,108 7.1333 7.290 7.290 7.300 6.910 7.380 1,437,213 7.1333 1.53%
2022-11-02 0 7.180 7.180 7.260 6.410 7.400 2,298,226 16,283,932 7.0854 7.180 7.180 7.260 6.410 7.400 2,298,226 7.0854 8.79%
2022-11-01 0 6.600 6.530 6.600 6.190 6.670 1,217,500 7,910,005 6.4969 6.600 6.530 6.600 6.190 6.670 1,217,500 6.4969 6.80%
2022-10-31 0 6.180 6.140 6.190 6.120 6.450 1,305,313 8,223,959 6.3004 6.180 6.140 6.190 6.120 6.450 1,305,313 6.3004 -1.28%
2022-10-28 0 6.260 6.240 6.260 6.210 6.840 1,524,000 9,974,085 6.5447 6.260 6.240 6.260 6.210 6.840 1,524,000 6.5447 -5.15%
2022-10-27 0 6.600 6.570 6.600 6.540 6.980 1,133,094 7,632,183 6.7357 6.600 6.570 6.600 6.540 6.980 1,133,094 6.7357 -0.90%
2022-10-26 0 6.660 6.660 6.700 6.250 7.010 1,126,557 7,502,696 6.6598 6.660 6.660 6.700 6.250 7.010 1,126,557 6.6598 6.05%
2022-10-25 0 6.280 6.280 6.340 5.980 6.490 915,557 5,706,608 6.2329 6.280 6.280 6.340 5.980 6.490 915,557 6.2329 1.95%
2022-10-24 0 6.160 6.160 6.260 6.120 6.750 1,240,000 7,920,145 6.3872 6.160 6.160 6.260 6.120 6.750 1,240,000 6.3872 -7.65%
2022-10-21 0 6.670 6.670 6.770 6.600 6.940 1,195,886 8,024,367 6.7100 6.670 6.670 6.770 6.600 6.940 1,195,886 6.7100 -1.62%
2022-10-20 0 6.780 6.760 6.780 6.770 7.940 2,060,920 14,594,982 7.0818 6.780 6.760 6.780 6.770 7.940 2,060,920 7.0818 -6.61%
2022-10-19 0 7.260 7.260 7.340 7.190 7.630 664,739 4,904,611 7.3783 7.260 7.260 7.340 7.190 7.630 664,739 7.3783 -3.20%
2022-10-18 0 7.500 7.500 7.610 7.060 7.620 950,472 6,993,038 7.3574 7.500 7.500 7.610 7.060 7.620 950,472 7.3574 5.93%
2022-10-17 0 7.080 7.080 7.150 6.920 7.330 950,470 6,734,300 7.0852 7.080 7.080 7.150 6.920 7.330 950,470 7.0852 0.71%
2022-10-14 0 7.030 7.030 7.080 6.670 7.430 1,753,500 12,646,230 7.2120 7.030 7.030 7.080 6.670 7.430 1,753,500 7.2120 7.49%
2022-10-13 0 6.540 6.530 6.610 6.540 7.150 807,000 5,458,349 6.7638 6.540 6.530 6.610 6.540 7.150 807,000 6.7638 -4.25%
2022-10-12 0 6.830 6.780 6.830 6.450 7.010 892,450 5,956,285 6.6741 6.830 6.780 6.830 6.450 7.010 892,450 6.6741 0.89%
2022-10-11 0 6.770 6.770 6.810 6.670 6.950 676,000 4,609,745 6.8191 6.770 6.770 6.810 6.670 6.950 676,000 6.8191 -0.44%
2022-10-10 0 6.800 6.800 6.820 6.790 7.170 549,742 3,803,004 6.9178 6.800 6.800 6.820 6.790 7.170 549,742 6.9178 -5.29%
2022-10-07 0 7.180 7.160 7.180 7.160 7.610 231,451 1,680,465 7.2606 7.180 7.160 7.180 7.160 7.610 231,451 7.2606 -7.12%
2022-10-06 0 7.730 7.660 7.730 7.530 7.780 168,691 1,290,653 7.6510 7.730 7.660 7.730 7.530 7.780 168,691 7.6510 -0.90%
2022-10-05 0 7.800 7.700 7.800 7.300 7.850 386,079 2,960,676 7.6686 7.800 7.700 7.800 7.300 7.850 386,079 7.6686 7.14%
2022-10-03 0 7.280 7.280 7.340 7.080 7.590 135,500 989,375 7.3017 7.280 7.280 7.340 7.080 7.590 135,500 7.3017 -2.93%
2022-09-30 0 7.500 7.460 7.500 7.270 7.700 261,512 1,959,927 7.4946 7.500 7.460 7.500 7.270 7.700 261,512 7.4946 1.21%
2022-09-29 0 7.410 7.410 7.440 7.350 8.390 455,271 3,506,305 7.7016 7.410 7.410 7.440 7.350 8.390 455,271 7.7016 -9.74%
2022-09-28 0 8.210 8.210 8.220 8.090 8.730 1,508,174 12,433,254 8.2439 8.210 8.210 8.220 8.090 8.730 1,508,174 8.2439 -6.28%
2022-09-27 0 8.760 8.730 8.760 8.400 8.830 570,498 4,923,888 8.6309 8.760 8.730 8.760 8.400 8.830 570,498 8.6309 2.70%
2022-09-26 0 8.530 8.500 8.530 8.390 8.800 761,788 6,548,982 8.5969 8.530 8.500 8.530 8.390 8.800 761,788 8.5969 0.95%
2022-09-23 0 8.450 8.440 8.450 8.400 8.560 766,373 6,475,750 8.4499 8.450 8.440 8.450 8.400 8.560 766,373 8.4499 -0.24%
2022-09-22 0 8.470 8.470 8.500 8.360 8.740 900,337 7,622,047 8.4658 8.470 8.470 8.500 8.360 8.740 900,337 8.4658 -3.31%
2022-09-21 0 8.760 8.710 8.760 8.630 8.940 733,351 6,423,692 8.7594 8.760 8.710 8.760 8.630 8.940 733,351 8.7594 -1.79%
2022-09-20 0 8.920 8.880 8.930 8.780 9.140 817,000 7,315,215 8.9538 8.920 8.880 8.930 8.780 9.140 817,000 8.9538 0.34%
2022-09-19 0 8.890 8.890 8.940 8.880 9.520 942,500 8,504,580 9.0234 8.890 8.890 8.940 8.880 9.520 942,500 9.0234 -5.22%
2022-09-16 0 9.380 9.380 9.420 9.380 9.800 993,000 9,479,838 9.5467 9.380 9.380 9.420 9.380 9.800 993,000 9.5467 -4.58%
2022-09-15 0 9.830 9.810 9.830 9.800 10.02 593,154 5,865,523 9.8887 9.830 9.810 9.830 9.800 10.02 593,154 9.8887 0.00%
2022-09-14 0 9.830 9.830 9.840 9.780 10.38 1,520,590 15,099,683 9.9301 9.830 9.830 9.840 9.780 10.38 1,520,590 9.9301 -7.09%
2022-09-13 0 10.58 10.50 10.58 10.42 11.00 617,937 6,541,634 10.586 10.58 10.50 10.58 10.42 11.00 617,937 10.586 -2.04%
2022-09-09 0 10.80 10.74 10.80 10.14 10.86 3,517,000 36,836,000 10.474 10.80 10.74 10.80 10.14 10.86 3,517,000 10.474 4.05%
2022-09-08 0 10.38 10.22 10.38 10.20 10.58 1,154,059 11,879,083 10.293 10.38 10.22 10.38 10.20 10.58 1,154,059 10.293 -1.33%
2022-09-07 0 10.52 10.42 10.52 10.40 10.88 1,778,534 18,828,581 10.587 10.52 10.42 10.52 10.40 10.88 1,778,534 10.587 -3.84%
2022-09-06 0 10.94 10.80 10.94 10.46 11.02 1,124,526 12,084,889 10.747 10.94 10.80 10.94 10.46 11.02 1,124,526 10.747 1.48%
2022-09-05 0 10.78 10.72 10.78 10.60 11.38 1,229,912 13,371,302 10.872 10.78 10.72 10.78 10.60 11.38 1,229,912 10.872 -5.60%
2022-09-02 0 11.42 11.42 11.48 11.26 11.76 775,500 8,935,795 11.523 11.42 11.42 11.48 11.26 11.76 775,500 11.523 -0.52%
2022-09-01 0 11.48 11.42 11.48 11.40 12.14 1,230,545 14,319,347 11.637 11.48 11.42 11.48 11.40 12.14 1,230,545 11.637 -4.01%
2022-08-31 0 11.96 11.92 11.96 11.10 12.06 2,016,618 23,652,048 11.729 11.96 11.92 11.96 11.10 12.06 2,016,618 11.729 6.60%
2022-08-30 0 11.22 11.22 11.26 10.84 11.28 664,676 7,379,674 11.103 11.22 11.22 11.26 10.84 11.28 664,676 11.103 0.54%
2022-08-29 0 11.16 11.16 11.18 10.82 11.48 1,003,914 11,057,890 11.015 11.16 11.16 11.18 10.82 11.48 1,003,914 11.015 -1.93%
2022-08-26 0 11.38 11.36 11.38 11.32 11.80 1,430,810 16,429,028 11.482 11.38 11.36 11.38 11.32 11.80 1,430,810 11.482 -1.04%
2022-08-25 0 11.50 11.42 11.50 11.20 11.66 1,311,997 14,950,802 11.395 11.50 11.42 11.50 11.20 11.66 1,311,997 11.395 -0.86%
2022-08-24 0 11.60 11.50 11.62 11.32 11.68 774,164 8,874,640 11.464 11.60 11.50 11.62 11.32 11.68 774,164 11.464 0.35%
2022-08-23 0 11.56 11.54 11.56 11.50 12.38 2,048,281 24,045,208 11.739 11.56 11.54 11.56 11.50 12.38 2,048,281 11.739 -6.17%
2022-08-22 0 12.32 12.28 12.34 12.02 12.40 966,445 11,795,920 12.205 12.32 12.28 12.34 12.02 12.40 966,445 12.205 1.48%
2022-08-19 0 12.14 12.12 12.14 12.06 12.50 1,468,311 18,004,563 12.262 12.14 12.12 12.14 12.06 12.50 1,468,311 12.262 -1.30%
2022-08-18 0 12.30 12.28 12.30 12.12 13.14 3,269,296 40,848,502 12.495 12.30 12.28 12.30 12.12 13.14 3,269,296 12.495 -6.68%
2022-08-17 0 13.18 13.18 13.20 13.08 13.96 2,236,331 29,906,657 13.373 13.18 13.18 13.20 13.08 13.96 2,236,331 13.373 -3.37%
2022-08-16 0 13.64 13.62 13.64 13.62 16.90 6,526,377 91,839,472 14.072 13.64 13.62 13.64 13.62 16.90 6,526,377 14.072 -19.10%
2022-08-15 0 16.86 16.86 16.88 16.00 17.44 657,201 11,079,342 16.858 16.86 16.86 16.88 16.00 17.44 657,201 16.858 3.18%
2022-08-12 0 16.34 16.12 16.34 15.86 16.34 138,577 2,235,923 16.135 16.34 16.12 16.34 15.86 16.34 138,577 16.135 0.99%
2022-08-11 0 16.18 16.04 16.18 15.62 16.36 363,314 5,829,644 16.046 16.18 16.04 16.18 15.62 16.36 363,314 16.046 3.98%
2022-08-10 0 15.56 15.56 15.62 15.54 16.60 547,729 8,672,049 15.833 15.56 15.56 15.62 15.54 16.60 547,729 15.833 -6.27%
2022-08-09 0 16.60 16.44 16.60 16.32 16.74 410,238 6,774,187 16.513 16.60 16.44 16.60 16.32 16.74 410,238 16.513 -0.72%
2022-08-08 0 16.72 16.62 16.76 16.12 17.18 272,014 4,585,291 16.857 16.72 16.62 16.76 16.12 17.18 272,014 16.857 0.72%
2022-08-05 0 16.60 16.52 16.60 15.82 17.16 614,884 10,281,481 16.721 16.60 16.52 16.60 15.82 17.16 614,884 16.721 2.60%
2022-08-04 0 16.18 16.18 16.20 15.50 16.58 824,558 13,273,328 16.098 16.18 16.18 16.20 15.50 16.58 824,558 16.098 4.39%
2022-08-03 0 15.50 15.50 15.52 15.40 16.48 325,418 5,135,489 15.781 15.50 15.50 15.52 15.40 16.48 325,418 15.781 0.26%
2022-08-02 0 15.46 15.46 15.50 15.22 15.82 633,311 9,806,728 15.485 15.46 15.46 15.50 15.22 15.82 633,311 15.485 -4.80%
2022-08-01 0 16.24 16.12 16.26 15.90 16.80 537,769 8,666,364 16.115 16.24 16.12 16.26 15.90 16.80 537,769 16.115 -0.25%
2022-07-29 0 16.28 16.22 16.28 16.14 17.50 592,513 9,752,995 16.460 16.28 16.22 16.28 16.14 17.50 592,513 16.460 -3.90%
2022-07-28 0 16.94 16.94 16.98 16.80 17.22 472,560 8,013,605 16.958 16.94 16.94 16.98 16.80 17.22 472,560 16.958 0.59%
2022-07-27 0 16.84 16.84 17.00 16.80 17.48 370,186 6,295,535 17.006 16.84 16.84 17.00 16.80 17.48 370,186 17.006 -3.66%
2022-07-26 0 17.48 17.40 17.48 17.18 18.00 241,771 4,203,227 17.385 17.48 17.40 17.48 17.18 18.00 241,771 17.385 0.00%
2022-07-25 0 17.48 17.40 17.50 17.04 18.02 500,096 8,681,239 17.359 17.48 17.40 17.50 17.04 18.02 500,096 17.359 -3.00%
2022-07-22 0 18.02 18.00 18.10 17.86 19.28 359,500 6,571,050 18.278 18.02 18.00 18.10 17.86 19.28 359,500 18.278 -2.59%
2022-07-21 0 18.50 18.38 18.56 18.38 18.86 231,488 4,304,164 18.593 18.50 18.38 18.56 18.38 18.86 231,488 18.593 -0.96%
2022-07-20 0 18.68 18.68 18.70 18.40 19.50 581,367 11,059,245 19.023 18.68 18.68 18.70 18.40 19.50 581,367 19.023 2.52%
2022-07-19 0 18.22 18.08 18.22 17.96 18.48 275,200 4,989,786 18.131 18.22 18.08 18.22 17.96 18.48 275,200 18.131 -0.87%
2022-07-18 0 18.38 18.18 18.38 17.52 18.46 391,776 7,087,288 18.090 18.38 18.18 18.38 17.52 18.46 391,776 18.090 3.26%
2022-07-15 0 17.80 17.70 17.80 17.62 18.94 670,000 12,108,530 18.072 17.80 17.70 17.80 17.62 18.94 670,000 18.072 -6.02%
2022-07-14 0 18.94 18.76 18.96 18.70 19.50 411,000 7,841,820 19.080 18.94 18.76 18.96 18.70 19.50 411,000 19.080 0.85%
2022-07-13 0 18.78 18.70 18.78 18.60 19.30 424,849 8,037,797 18.919 18.78 18.70 18.78 18.60 19.30 424,849 18.919 -0.11%
2022-07-12 0 18.80 18.80 18.82 18.56 19.94 785,000 14,874,040 18.948 18.80 18.80 18.82 18.56 19.94 785,000 18.948 -5.53%
2022-07-11 0 19.90 19.90 19.98 19.40 21.65 475,474 9,439,095 19.852 19.90 19.90 19.98 19.40 21.65 475,474 19.852 -2.45%
2022-07-08 0 20.40 20.20 20.40 20.00 21.70 673,500 13,740,150 20.401 20.40 20.20 20.40 20.00 21.70 673,500 20.401 -3.77%
2022-07-07 0 21.20 20.85 21.20 20.80 22.15 794,741 16,853,456 21.206 21.20 20.85 21.20 20.80 22.15 794,741 21.206 -5.57%
2022-07-06 0 22.45 22.20 22.45 21.80 24.00 1,323,119 30,178,337 22.808 22.45 22.20 22.45 21.80 24.00 1,323,119 22.808 1.13%
2022-07-05 0 22.20 21.80 22.20 20.70 23.00 1,420,817 30,854,572 21.716 22.20 21.80 22.20 20.70 23.00 1,420,817 21.716 -3.06%
2022-07-04 0 22.90 22.55 22.90 21.35 23.35 1,432,217 32,570,680 22.741 22.90 22.55 22.90 21.35 23.35 1,432,217 22.741 1.78%
2022-06-30 0 22.50 22.45 22.50 22.35 23.45 646,420 14,695,483 22.734 22.50 22.45 22.50 22.35 23.45 646,420 22.734 -2.39%
2022-06-29 0 23.05 22.65 23.05 22.35 24.20 883,902 20,335,380 23.006 23.05 22.65 23.05 22.35 24.20 883,902 23.006 -5.34%
2022-06-28 0 24.35 24.20 24.35 22.85 24.40 1,100,236 26,128,141 23.748 24.35 24.20 24.35 22.85 24.40 1,100,236 23.748 2.96%
2022-06-27 0 23.65 23.65 23.70 22.80 24.25 1,750,834 41,106,866 23.478 23.65 23.65 23.70 22.80 24.25 1,750,834 23.478 3.28%
2022-06-24 0 22.90 22.80 22.90 21.35 23.00 1,873,251 42,244,721 22.552 22.90 22.80 22.90 21.35 23.00 1,873,251 22.552 7.51%
2022-06-23 0 21.30 21.10 21.30 20.25 21.40 706,048 14,664,717 20.770 21.30 21.10 21.30 20.25 21.40 706,048 20.770 1.91%
2022-06-22 0 20.90 20.70 20.90 20.45 21.85 741,898 15,673,452 21.126 20.90 20.70 20.90 20.45 21.85 741,898 21.126 -0.95%
2022-06-21 0 21.10 21.05 21.10 19.90 21.30 1,484,107 30,689,195 20.679 21.10 21.05 21.10 19.90 21.30 1,484,107 20.679 6.03%
2022-06-20 0 19.90 19.74 19.90 19.42 20.45 724,500 14,392,535 19.865 19.90 19.74 19.90 19.42 20.45 724,500 19.865 2.47%
2022-06-17 0 19.42 19.42 19.44 18.12 19.56 1,027,612 19,555,436 19.030 19.42 19.42 19.44 18.12 19.56 1,027,612 19.030 4.97%
2022-06-16 0 18.50 18.48 18.50 18.48 20.20 1,802,500 34,402,965 19.086 18.50 18.48 18.50 18.48 20.20 1,802,500 19.086 -7.31%
2022-06-15 0 19.96 19.96 20.00 19.80 20.45 1,381,000 27,674,692 20.040 19.96 19.96 20.00 19.80 20.45 1,381,000 20.040 0.00%
2022-06-14 0 19.96 19.96 20.00 19.60 21.90 3,864,749 78,187,085 20.231 19.96 19.96 20.00 19.60 21.90 3,864,749 20.231 -11.29%
2022-06-13 0 22.50 22.35 22.50 21.80 23.85 2,982,750 68,287,732 22.894 22.50 22.35 22.50 21.80 23.85 2,982,750 22.894 2.51%
2022-06-10 0 21.95 21.85 21.95 21.65 25.10 5,511,664 125,573,183 22.783 21.95 21.85 21.95 21.65 25.10 5,511,664 22.783 -2.66%
2022-06-09 0 22.55 22.30 22.55 22.15 23.30 964,204 21,905,877 22.719 22.55 22.30 22.55 22.15 23.30 964,204 22.719 -0.44%
2022-06-08 0 22.65 22.65 22.80 21.55 23.15 1,123,647 25,338,903 22.551 22.65 22.65 22.80 21.55 23.15 1,123,647 22.551 4.14%
2022-06-07 0 21.75 21.65 21.85 21.55 22.20 696,026 15,182,428 21.813 21.75 21.65 21.85 21.55 22.20 696,026 21.813 -0.91%
2022-06-06 0 21.95 21.95 22.05 21.25 22.45 1,121,097 24,642,139 21.980 21.95 21.95 22.05 21.25 22.45 1,121,097 21.980 2.81%
2022-06-02 0 21.35 21.35 21.45 20.65 21.75 278,934 5,890,475 21.118 21.35 21.35 21.45 20.65 21.75 278,934 21.118 0.23%
2022-06-01 0 21.30 21.30 21.45 21.05 22.05 534,927 11,436,977 21.380 21.30 21.30 21.45 21.05 22.05 534,927 21.380 -3.40%
2022-05-31 0 22.05 22.00 22.05 20.90 22.50 926,000 20,158,312 21.769 22.05 22.00 22.05 20.90 22.50 926,000 21.769 3.04%
2022-05-30 0 21.40 21.40 21.50 20.00 21.65 788,333 16,521,376 20.957 21.40 21.40 21.50 20.00 21.65 788,333 20.957 6.20%
2022-05-27 0 20.15 19.80 20.20 19.54 20.50 455,500 9,100,415 19.979 20.15 19.80 20.20 19.54 20.50 455,500 19.979 1.66%
2022-05-26 0 19.82 19.66 19.84 18.64 20.10 565,572 11,017,786 19.481 19.82 19.66 19.84 18.64 20.10 565,572 19.481 2.38%
2022-05-25 0 19.36 19.32 19.38 18.88 20.45 838,222 16,360,219 19.518 19.36 19.32 19.38 18.88 20.45 838,222 19.518 1.26%
2022-05-24 0 19.12 19.12 19.14 18.82 20.75 1,801,546 35,266,646 19.576 19.12 19.12 19.14 18.82 20.75 1,801,546 19.576 -8.08%
2022-05-23 0 20.80 20.65 20.80 20.30 22.00 1,385,377 29,019,294 20.947 20.80 20.65 20.80 20.30 22.00 1,385,377 20.947 -2.80%
2022-05-20 0 21.40 21.40 21.45 21.05 23.50 2,421,000 54,136,175 22.361 21.40 21.40 21.45 21.05 23.50 2,421,000 22.361 -1.83%
2022-05-19 0 21.80 21.75 21.80 21.15 22.85 1,463,911 31,785,792 21.713 21.80 21.75 21.80 21.15 22.85 1,463,911 21.713 -2.90%
2022-05-18 0 22.45 22.40 22.50 19.58 22.80 3,067,380 65,581,169 21.380 22.45 22.40 22.50 19.58 22.80 3,067,380 21.380 9.25%
2022-05-17 0 20.55 20.55 20.60 17.50 22.00 2,471,000 49,331,240 19.964 20.55 20.55 20.60 17.50 22.00 2,471,000 19.964 16.10%
2022-05-16 0 17.70 17.56 17.70 17.12 17.82 504,098 8,868,115 17.592 17.70 17.56 17.70 17.12 17.82 504,098 17.592 4.24%
2022-05-13 0 16.98 16.88 16.98 16.46 17.10 589,024 9,936,337 16.869 16.98 16.88 16.98 16.46 17.10 589,024 16.869 5.07%
2022-05-12 0 16.16 16.02 16.16 15.70 16.68 568,360 9,136,366 16.075 16.16 16.02 16.16 15.70 16.68 568,360 16.075 -3.23%
2022-05-11 0 16.70 16.68 16.70 16.14 17.94 1,074,538 18,390,300 17.115 16.70 16.68 16.70 16.14 17.94 1,074,538 17.115 3.86%
2022-05-10 0 16.08 16.00 16.08 15.40 16.66 1,018,509 16,256,707 15.961 16.08 16.00 16.08 15.40 16.66 1,018,509 15.961 -6.51%
2022-05-06 0 17.20 17.10 17.22 16.94 18.20 508,455 8,881,302 17.467 17.20 17.10 17.22 16.94 18.20 508,455 17.467 -3.37%
2022-05-05 0 17.80 17.68 17.80 17.52 19.50 828,648 15,224,004 18.372 17.80 17.68 17.80 17.52 19.50 828,648 18.372 -0.11%
2022-05-04 0 17.82 17.80 17.92 17.40 18.12 227,000 4,033,460 17.769 17.82 17.80 17.92 17.40 18.12 227,000 17.769 -1.00%
2022-05-03 0 18.00 17.94 18.00 17.64 18.42 251,000 4,530,005 18.048 18.00 17.94 18.00 17.64 18.42 251,000 18.048 -2.17%
2022-04-29 0 18.40 18.30 18.40 18.16 19.00 623,500 11,531,500 18.495 18.40 18.30 18.40 18.16 19.00 623,500 18.495 -3.77%
2022-04-28 0 19.12 18.64 19.12 18.52 19.80 355,778 6,780,258 19.058 19.12 18.64 19.12 18.52 19.80 355,778 19.058 -3.34%
2022-04-27 0 19.78 19.78 20.00 19.20 20.70 692,500 13,857,150 20.010 19.78 19.78 20.00 19.20 20.70 692,500 20.010 -0.90%
2022-04-26 0 19.96 19.96 20.00 19.74 21.25 558,000 11,444,447 20.510 19.96 19.96 20.00 19.74 21.25 558,000 20.510 1.22%
2022-04-25 0 19.72 19.52 19.80 19.00 21.40 612,100 12,093,240 19.757 19.72 19.52 19.80 19.00 21.40 612,100 19.757 -9.54%
2022-04-22 0 21.80 21.40 21.80 19.88 22.25 282,838 6,050,938 21.394 21.80 21.40 21.80 19.88 22.25 282,838 21.394 1.87%
2022-04-21 0 21.40 21.40 21.60 20.60 22.30 1,155,679 24,713,896 21.385 21.40 21.40 21.60 20.60 22.30 1,155,679 21.385 -2.06%
2022-04-20 0 21.85 21.85 22.00 21.50 23.70 763,500 17,249,200 22.592 21.85 21.85 22.00 21.50 23.70 763,500 22.592 -5.21%
2022-04-19 0 23.05 22.85 23.05 22.20 25.75 881,000 20,427,587 23.187 23.05 22.85 23.05 22.20 25.75 881,000 23.187 -10.31%
2022-04-14 0 25.70 25.35 25.70 24.95 26.10 265,000 6,717,262 25.348 25.70 25.35 25.70 24.95 26.10 265,000 25.348 0.78%
2022-04-13 0 25.50 25.50 25.95 24.20 26.50 680,500 17,014,725 25.003 25.50 25.50 25.95 24.20 26.50 680,500 25.003 -2.11%
2022-04-12 0 26.05 25.85 26.05 25.40 28.50 659,000 17,238,750 26.159 26.05 25.85 26.05 25.40 28.50 659,000 26.159 -4.23%
2022-04-11 0 27.20 27.15 27.20 26.70 29.20 614,500 16,881,900 27.473 27.20 27.15 27.20 26.70 29.20 614,500 27.473 -2.33%
2022-04-08 0 27.85 27.50 27.85 26.60 28.30 638,500 17,529,400 27.454 27.85 27.50 27.85 26.60 28.30 638,500 27.454 2.77%
2022-04-07 0 27.10 26.85 27.15 26.60 30.50 1,157,796 32,976,265 28.482 27.10 26.85 27.15 26.60 30.50 1,157,796 28.482 -3.21%
2022-04-06 0 28.00 27.95 28.00 24.70 29.25 1,440,500 40,333,325 28.000 28.00 27.95 28.00 24.70 29.25 1,440,500 28.000 12.22%
2022-04-04 0 24.95 24.95 25.20 22.75 25.30 300,100 7,305,445 24.343 24.95 24.95 25.20 22.75 25.30 300,100 24.343 9.19%
2022-04-01 0 22.85 22.85 23.00 22.25 26.00 547,036 12,732,042 23.275 22.85 22.85 23.00 22.25 26.00 547,036 23.275 -11.95%
2022-03-31 0 25.95 25.80 25.95 24.35 27.30 748,928 19,284,238 25.749 25.95 25.80 25.95 24.35 27.30 748,928 25.749 -0.76%
2022-03-30 0 26.15 26.10 26.20 21.90 26.85 1,508,348 37,774,852 25.044 26.15 26.10 26.20 21.90 26.85 1,508,348 25.044 21.06%
2022-03-29 0 21.60 21.05 21.70 20.70 22.05 511,697 10,955,821 21.411 21.60 21.05 21.70 20.70 22.05 511,697 21.411 2.61%
2022-03-28 0 21.05 21.00 21.70 20.00 22.70 755,296 16,191,148 21.437 21.05 21.00 21.70 20.00 22.70 755,296 21.437 -0.24%
2022-03-25 0 21.10 21.00 21.15 20.70 23.60 834,657 18,159,261 21.757 21.10 21.00 21.15 20.70 23.60 834,657 21.757 -9.25%
2022-03-24 0 23.25 23.10 23.25 21.65 23.60 685,105 15,819,036 23.090 23.25 23.10 23.25 21.65 23.60 685,105 23.090 4.73%
2022-03-23 0 22.20 22.05 22.25 21.50 23.30 588,147 13,182,739 22.414 22.20 22.05 22.25 21.50 23.30 588,147 22.414 2.30%
2022-03-22 0 21.70 21.55 21.70 20.50 22.15 836,000 17,701,874 21.174 21.70 21.55 21.70 20.50 22.15 836,000 21.174 0.70%
2022-03-21 0 21.55 21.55 21.60 20.55 23.45 2,168,700 47,476,744 21.892 21.55 21.55 21.60 20.55 23.45 2,168,700 21.892 8.07%
2022-03-18 0 19.94 19.58 19.94 18.80 20.50 1,495,000 29,375,997 19.649 19.94 19.58 19.94 18.80 20.50 1,495,000 19.649 2.26%
2022-03-17 0 19.50 19.40 19.52 17.50 20.80 2,303,574 44,058,605 19.126 19.50 19.40 19.52 17.50 20.80 2,303,574 19.126 18.47%
2022-03-16 0 16.46 16.40 16.46 14.28 16.46 3,291,507 50,737,132 15.415 16.46 16.40 16.46 14.28 16.46 3,291,507 15.415 16.74%
2022-03-15 0 14.10 14.10 14.14 13.86 16.36 3,461,110 52,250,432 15.096 14.10 14.10 14.14 13.86 16.36 3,461,110 15.096 -14.55%
2022-03-14 0 16.50 16.46 16.60 16.12 19.28 1,101,899 19,302,594 17.518 16.50 16.46 16.60 16.12 19.28 1,101,899 17.518 -14.86%
2022-03-11 0 19.38 19.38 19.44 17.88 19.70 1,346,000 25,151,993 18.686 19.38 19.38 19.44 17.88 19.70 1,346,000 18.686 1.57%
2022-03-10 0 19.08 19.06 19.18 18.76 19.90 529,104 10,156,885 19.196 19.08 19.06 19.18 18.76 19.90 529,104 19.196 1.81%
2022-03-09 0 18.74 18.74 18.88 17.58 18.98 757,000 13,763,875 18.182 18.74 18.74 18.88 17.58 18.98 757,000 18.182 1.30%
2022-03-08 0 18.50 18.46 18.50 18.30 20.60 947,044 17,936,611 18.940 18.50 18.46 18.50 18.30 20.60 947,044 18.940 -9.54%
2022-03-07 0 20.45 20.25 20.45 19.90 22.40 719,754 14,822,685 20.594 20.45 20.25 20.45 19.90 22.40 719,754 20.594 -11.28%
2022-03-04 0 23.05 23.00 23.05 23.00 24.45 333,000 8,014,250 24.067 23.05 23.00 23.05 23.00 24.45 333,000 24.067 -5.92%
2022-03-03 0 24.50 24.45 24.50 24.30 24.85 172,500 4,225,887 24.498 24.50 24.45 24.50 24.30 24.85 172,500 24.498 0.41%
2022-03-02 0 24.40 24.35 24.55 23.25 24.60 493,500 11,843,714 23.999 24.40 24.35 24.55 23.25 24.60 493,500 23.999 1.04%
2022-03-01 0 24.15 24.05 24.15 23.85 25.15 595,000 14,536,875 24.432 24.15 24.05 24.15 23.85 25.15 595,000 24.432 0.62%
2022-02-28 0 24.00 23.90 24.00 22.90 24.30 437,500 10,400,500 23.773 24.00 23.90 24.00 22.90 24.30 437,500 23.773 0.63%
2022-02-25 0 23.85 23.80 23.85 23.00 24.25 213,000 5,082,262 23.860 23.85 23.80 23.85 23.00 24.25 213,000 23.860 4.38%
2022-02-24 0 22.85 22.45 22.85 22.35 24.05 410,543 9,378,471 22.844 22.85 22.45 22.85 22.35 24.05 410,543 22.844 -4.99%
2022-02-23 0 24.05 24.05 24.40 23.80 24.65 210,545 5,109,735 24.269 24.05 24.05 24.40 23.80 24.65 210,545 24.269 1.69%
2022-02-22 0 23.65 23.50 23.80 23.30 24.75 289,308 6,885,015 23.798 23.65 23.50 23.80 23.30 24.75 289,308 23.798 -4.64%
2022-02-21 0 24.80 24.80 25.05 24.80 26.60 497,028 12,542,858 25.236 24.80 24.80 25.05 24.80 26.60 497,028 25.236 -5.88%
2022-02-18 0 26.35 26.35 26.50 26.35 27.65 219,700 5,860,160 26.673 26.35 26.35 26.50 26.35 27.65 219,700 26.673 -2.95%
2022-02-17 0 27.15 27.10 27.35 26.10 27.40 216,500 5,813,081 26.850 27.15 27.10 27.35 26.10 27.40 216,500 26.850 4.62%
2022-02-16 0 25.95 25.95 26.00 24.75 26.25 300,611 7,669,441 25.513 25.95 25.95 26.00 24.75 26.25 300,611 25.513 3.80%
2022-02-15 0 25.00 24.95 25.00 24.90 26.40 785,127 19,993,705 25.466 25.00 24.95 25.00 24.90 26.40 785,127 25.466 0.20%
2022-02-14 0 24.95 24.85 24.95 24.65 25.65 262,500 6,568,625 25.023 24.95 24.85 24.95 24.65 25.65 262,500 25.023 -0.20%
2022-02-11 0 25.00 24.95 25.00 24.90 27.80 738,022 18,995,102 25.738 25.00 24.95 25.00 24.90 27.80 738,022 25.738 -10.71%
2022-02-10 0 28.00 27.55 28.00 26.55 28.00 197,738 5,432,666 27.474 28.00 27.55 28.00 26.55 28.00 197,738 27.474 5.46%
2022-02-09 0 26.55 26.50 26.55 26.30 27.80 140,243 3,751,475 26.750 26.55 26.50 26.55 26.30 27.80 140,243 26.750 0.95%
2022-02-08 0 26.30 26.30 26.35 25.45 26.70 359,500 9,380,375 26.093 26.30 26.30 26.35 25.45 26.70 359,500 26.093 -2.77%
2022-02-07 0 27.05 27.00 27.05 27.00 29.65 497,345 14,075,431 28.301 27.05 27.00 27.05 27.00 29.65 497,345 28.301 -3.05%
2022-02-04 0 27.90 27.50 27.90 25.50 27.90 234,500 6,282,100 26.789 27.90 27.50 27.90 25.50 27.90 234,500 26.789 7.72%
2022-01-31 0 25.90 25.50 25.95 25.35 26.50 61,500 1,592,350 25.892 25.90 25.50 25.95 25.35 26.50 61,500 25.892 2.17%
2022-01-28 0 25.35 25.30 25.35 24.90 27.30 200,000 5,113,275 25.566 25.35 25.30 25.35 24.90 27.30 200,000 25.566 -1.74%
2022-01-27 0 25.80 25.70 25.80 24.55 27.00 439,500 11,175,267 25.427 25.80 25.70 25.80 24.55 27.00 439,500 25.427 -5.67%
2022-01-26 0 27.35 27.25 27.35 27.05 29.05 473,000 13,281,575 28.079 27.35 27.25 27.35 27.05 29.05 473,000 28.079 -4.04%
2022-01-25 0 28.50 28.50 28.65 28.50 30.50 1,097,000 32,181,300 29.336 28.50 28.50 28.65 28.50 30.50 1,097,000 29.336 -5.63%
2022-01-24 0 30.20 30.15 30.20 29.60 31.50 526,800 15,884,797 30.153 30.20 30.15 30.20 29.60 31.50 526,800 30.153 -3.82%
2022-01-21 0 31.40 31.40 31.50 29.10 33.80 1,491,600 46,269,109 31.020 31.40 31.40 31.50 29.10 33.80 1,491,600 31.020 -5.85%
2022-01-20 0 33.35 33.30 33.50 33.20 36.80 589,627 20,357,088 34.525 33.35 33.30 33.50 33.20 36.80 589,627 34.525 -7.75%
2022-01-19 0 36.15 35.65 36.25 35.00 40.35 685,000 25,113,512 36.662 36.15 35.65 36.25 35.00 40.35 685,000 36.662 -8.25%
2022-01-18 0 39.40 39.15 39.40 37.80 44.20 857,025 33,926,228 39.586 39.40 39.15 39.40 37.80 44.20 857,025 39.586 -7.29%
2022-01-17 0 42.50 42.45 42.50 37.00 46.80 2,628,055 111,939,600 42.594 42.50 42.45 42.50 37.00 46.80 2,628,055 42.594 17.08%
2022-01-14 0 36.30 36.05 36.30 35.00 36.60 310,000 11,148,150 35.962 36.30 36.05 36.30 35.00 36.60 310,000 35.962 2.98%
2022-01-13 0 35.25 35.05 35.45 34.70 36.85 401,451 14,235,163 35.459 35.25 35.05 35.45 34.70 36.85 401,451 35.459 -3.95%
2022-01-12 0 36.70 36.50 36.75 32.40 37.30 685,040 24,247,408 35.396 36.70 36.50 36.75 32.40 37.30 685,040 35.396 13.62%
2022-01-11 0 32.30 32.25 32.30 30.95 32.50 307,105 9,758,609 31.776 32.30 32.25 32.30 30.95 32.50 307,105 31.776 2.22%
2022-01-10 0 31.60 31.60 31.65 30.50 32.40 444,735 14,174,173 31.871 31.60 31.60 31.65 30.50 32.40 444,735 31.871 1.94%
2022-01-07 0 31.00 30.95 31.00 30.35 32.00 480,500 14,809,425 30.821 31.00 30.95 31.00 30.35 32.00 480,500 30.821 -2.05%
2022-01-06 0 31.65 31.65 31.70 30.00 33.00 556,000 17,566,712 31.595 31.65 31.65 31.70 30.00 33.00 556,000 31.595 1.44%
2022-01-05 0 31.20 31.00 31.20 30.25 32.35 704,000 22,075,394 31.357 31.20 31.00 31.20 30.25 32.35 704,000 31.357 -3.55%
2022-01-04 0 32.35 32.35 32.50 32.15 33.70 290,000 9,416,262 32.470 32.35 32.35 32.50 32.15 33.70 290,000 32.470 0.00%
2022-01-03 0 32.35 32.20 32.35 31.60 34.80 118,392 3,827,079 32.325 32.35 32.20 32.35 31.60 34.80 118,392 32.325 -7.04%
2021-12-31 0 34.80 34.00 34.80 32.60 34.80 124,000 4,109,911 33.144 34.80 34.00 34.80 32.60 34.80 124,000 33.144 6.75%
2021-12-30 0 32.60 32.55 32.70 32.40 34.95 64,500 2,118,125 32.839 32.60 32.55 32.70 32.40 34.95 64,500 32.839 -1.95%
2021-12-29 0 33.25 33.00 33.25 33.05 35.20 48,512 1,634,065 33.684 33.25 33.00 33.25 33.05 35.20 48,512 33.684 -4.86%
2021-12-28 0 34.95 34.95 35.05 34.20 35.35 124,000 4,314,875 34.797 34.95 34.95 35.05 34.20 35.35 124,000 34.797 -0.71%
2021-12-24 0 35.20 35.15 35.25 35.00 36.25 44,500 1,575,400 35.402 35.20 35.15 35.25 35.00 36.25 44,500 35.402 -2.90%
2021-12-23 0 36.25 36.20 36.25 36.15 38.30 149,724 5,520,726 36.873 36.25 36.20 36.25 36.15 38.30 149,724 36.873 -3.59%
2021-12-22 0 37.60 37.60 37.75 37.45 39.70 130,500 4,977,550 38.142 37.60 37.60 37.75 37.45 39.70 130,500 38.142 -3.09%
2021-12-21 0 38.80 38.80 38.95 37.35 39.50 315,000 12,223,075 38.803 38.80 38.80 38.95 37.35 39.50 315,000 38.803 3.88%
2021-12-20 0 37.35 37.30 37.35 37.35 40.25 324,500 12,528,825 38.610 37.35 37.30 37.35 37.35 40.25 324,500 38.610 -7.78%
2021-12-17 0 40.50 40.25 40.50 36.40 40.60 846,682 33,064,303 39.052 40.50 40.25 40.50 36.40 40.60 846,682 39.052 10.81%
2021-12-16 0 36.55 36.50 36.55 33.45 36.60 451,044 16,107,784 35.712 36.55 36.50 36.55 33.45 36.60 451,044 35.712 9.27%
2021-12-15 0 33.45 33.45 33.50 32.80 35.45 280,351 9,548,521 34.059 33.45 33.45 33.50 32.80 35.45 280,351 34.059 -1.62%
2021-12-14 0 34.00 33.95 34.00 34.00 36.40 303,500 10,543,037 34.738 34.00 33.95 34.00 34.00 36.40 303,500 34.738 -2.44%
2021-12-13 0 34.85 34.55 34.85 33.35 36.85 332,000 11,363,100 34.226 34.85 34.55 34.85 33.35 36.85 332,000 34.226 2.50%
2021-12-10 0 34.00 34.00 34.05 31.85 35.45 216,500 7,449,600 34.409 34.00 34.00 34.05 31.85 35.45 216,500 34.409 -4.49%
2021-12-09 0 35.60 35.45 35.60 33.40 36.10 373,947 12,929,377 34.575 35.60 35.45 35.60 33.40 36.10 373,947 34.575 3.79%
2021-12-08 0 34.30 34.25 34.30 31.80 34.55 1,002,443 33,128,354 33.048 34.30 34.25 34.30 31.80 34.55 1,002,443 33.048 6.85%
2021-12-07 0 32.10 32.05 32.10 32.05 33.10 491,000 15,871,587 32.325 32.10 32.05 32.10 32.05 33.10 491,000 32.325 0.16%
2021-12-06 0 32.05 32.00 32.05 32.05 34.00 548,866 17,826,124 32.478 32.05 32.00 32.05 32.05 34.00 548,866 32.478 -4.90%
2021-12-03 0 33.70 33.70 33.75 32.80 34.00 330,293 11,116,744 33.657 33.70 33.70 33.75 32.80 34.00 330,293 33.657 0.90%
2021-12-02 0 33.40 33.30 33.40 32.85 34.85 429,030 14,280,839 33.286 33.40 33.30 33.40 32.85 34.85 429,030 33.286 -1.76%
2021-12-01 0 34.00 33.75 34.00 32.45 36.30 1,086,327 36,673,250 33.759 34.00 33.75 34.00 32.45 36.30 1,086,327 33.759 -3.95%
2021-11-30 0 35.40 35.35 35.40 35.40 39.00 3,404,500 121,765,263 35.766 35.40 35.35 35.40 35.40 39.00 3,404,500 35.766 -7.45%
2021-11-29 0 38.25 38.25 38.40 38.00 41.95 396,500 15,277,561 38.531 38.25 38.25 38.40 38.00 41.95 396,500 38.531 -3.53%
2021-11-26 0 39.65 39.55 39.65 39.50 41.85 336,000 13,585,889 40.434 39.65 39.55 39.65 39.50 41.85 336,000 40.434 -4.92%
2021-11-25 0 41.70 41.65 41.70 41.40 42.55 172,540 7,256,279 42.056 41.70 41.65 41.70 41.40 42.55 172,540 42.056 0.97%
2021-11-24 0 41.30 41.25 41.30 40.30 42.10 308,224 12,761,175 41.402 41.30 41.25 41.30 40.30 42.10 308,224 41.402 0.49%
2021-11-23 0 41.10 41.10 41.30 41.10 43.80 308,605 12,931,173 41.902 41.10 41.10 41.30 41.10 43.80 308,605 41.902 -3.52%
2021-11-22 0 42.60 42.55 42.60 41.60 43.60 362,702 15,532,147 42.823 42.60 42.55 42.60 41.60 43.60 362,702 42.823 4.16%
2021-11-19 0 40.90 40.80 40.90 40.10 41.70 195,100 7,971,895 40.861 40.90 40.80 40.90 40.10 41.70 195,100 40.861 -1.33%
2021-11-18 0 41.45 41.35 41.45 39.95 44.20 299,478 12,245,028 40.888 41.45 41.35 41.45 39.95 44.20 299,478 40.888 -5.37%
2021-11-17 0 43.80 43.70 43.90 43.35 44.75 178,000 7,805,462 43.851 43.80 43.70 43.90 43.35 44.75 178,000 43.851 -0.45%
2021-11-16 0 44.00 43.70 44.05 43.00 45.95 240,513 10,559,642 43.905 44.00 43.70 44.05 43.00 45.95 240,513 43.905 -0.56%
2021-11-15 0 44.25 43.85 44.25 41.80 44.30 248,836 10,841,000 43.567 44.25 43.85 44.25 41.80 44.30 248,836 43.567 -0.11%
2021-11-12 0 44.30 43.75 44.35 38.90 44.50 1,079,500 45,449,614 42.102 44.30 43.75 44.35 38.90 44.50 1,079,500 42.102 13.88%
2021-11-11 0 38.90 38.45 38.90 36.10 39.40 575,571 21,963,386 38.159 38.90 38.45 38.90 36.10 39.40 575,571 38.159 5.99%
2021-11-10 0 36.70 36.55 36.70 36.45 37.15 282,927 10,390,357 36.725 36.70 36.55 36.70 36.45 37.15 282,927 36.725 -1.21%
2021-11-09 0 37.15 37.10 37.15 36.80 38.65 278,500 10,347,067 37.153 37.15 37.10 37.15 36.80 38.65 278,500 37.153 -0.54%
2021-11-08 0 37.35 37.05 37.40 36.55 38.20 190,000 7,117,571 37.461 37.35 37.05 37.40 36.55 38.20 190,000 37.461 -2.23%
2021-11-05 0 38.20 37.60 38.20 36.50 42.90 410,000 15,529,625 37.877 38.20 37.60 38.20 36.50 42.90 410,000 37.877 -1.67%
2021-11-04 0 38.85 38.85 39.05 38.85 40.55 236,190 9,322,540 39.471 38.85 38.85 39.05 38.85 40.55 236,190 39.471 -2.88%
2021-11-03 0 40.00 39.90 40.00 39.00 41.60 366,652 14,665,499 39.998 40.00 39.90 40.00 39.00 41.60 366,652 39.998 -2.79%
2021-11-02 0 41.15 40.80 41.30 40.75 42.25 313,500 12,954,575 41.322 41.15 40.80 41.30 40.75 42.25 313,500 41.322 -0.36%
2021-11-01 0 41.30 41.10 41.30 40.35 44.10 631,011 26,247,093 41.595 41.30 41.10 41.30 40.35 44.10 631,011 41.595 -8.12%
2021-10-29 0 44.95 44.75 44.95 43.60 47.00 184,133 8,249,848 44.804 44.95 44.75 44.95 43.60 47.00 184,133 44.804 -0.77%
2021-10-28 0 45.30 45.10 45.30 43.10 48.15 428,908 19,156,014 44.662 45.30 45.10 45.30 43.10 48.15 428,908 44.662 -3.92%
2021-10-27 0 47.15 47.15 47.35 45.65 49.90 182,500 8,528,450 46.731 47.15 47.15 47.35 45.65 49.90 182,500 46.731 -2.28%
2021-10-26 0 48.25 48.25 48.30 47.30 49.50 341,459 16,462,931 48.213 48.25 48.25 48.30 47.30 49.50 341,459 48.213 -0.10%
2021-10-25 0 48.30 47.90 48.30 46.90 49.20 328,500 15,901,300 48.406 48.30 47.90 48.30 46.90 49.20 328,500 48.406 3.87%
2021-10-22 0 46.50 46.35 46.50 44.00 46.90 263,000 12,090,636 45.972 46.50 46.35 46.50 44.00 46.90 263,000 45.972 5.68%
2021-10-21 0 44.00 43.75 44.00 42.00 45.00 708,765 30,885,946 43.577 44.00 43.75 44.00 42.00 45.00 708,765 43.577 1.97%
2021-10-20 0 43.15 43.10 43.30 43.00 45.95 292,100 12,926,917 44.255 43.15 43.10 43.30 43.00 45.95 292,100 44.255 -2.49%
2021-10-19 0 44.25 44.20 44.35 43.15 44.90 395,041 17,303,197 43.801 44.25 44.20 44.35 43.15 44.90 395,041 43.801 -0.11%
2021-10-18 0 44.30 44.30 44.35 43.95 46.95 150,500 6,674,950 44.352 44.30 44.30 44.35 43.95 46.95 150,500 44.352 -2.53%
2021-10-15 0 45.45 45.30 45.50 43.05 45.45 220,029 9,818,563 44.624 45.45 45.30 45.50 43.05 45.45 220,029 44.624 5.57%
2021-10-12 0 43.05 43.05 43.20 42.95 44.90 275,017 12,133,556 44.119 43.05 43.05 43.20 42.95 44.90 275,017 44.119 -4.55%
2021-10-11 0 45.10 45.10 45.15 44.00 46.65 298,000 13,402,675 44.975 45.10 45.10 45.15 44.00 46.65 298,000 44.975 -1.85%
2021-10-08 0 45.95 45.85 46.00 45.75 48.20 228,500 10,718,175 46.907 45.95 45.85 46.00 45.75 48.20 228,500 46.907 -2.23%
2021-10-07 0 47.00 46.85 47.00 46.10 47.50 256,500 12,014,700 46.841 47.00 46.85 47.00 46.10 47.50 256,500 46.841 0.43%
2021-10-06 0 46.80 46.60 46.80 46.20 47.95 353,080 16,543,600 46.855 46.80 46.60 46.80 46.20 47.95 353,080 46.855 -0.43%
2021-10-05 0 47.00 46.95 47.00 45.65 48.55 511,011 24,158,629 47.276 47.00 46.95 47.00 45.65 48.55 511,011 47.276 -3.09%
2021-10-04 0 48.50 48.45 48.50 47.50 50.05 586,000 28,579,862 48.771 48.50 48.45 48.50 47.50 50.05 586,000 48.771 -1.42%
2021-09-30 0 49.20 49.15 49.25 48.80 50.40 290,500 14,331,200 49.333 49.20 49.15 49.25 48.80 50.40 290,500 49.333 -1.60%
2021-09-29 0 50.00 49.95 50.00 49.50 51.80 168,980 8,453,133 50.024 50.00 49.95 50.00 49.50 51.80 168,980 50.024 -3.85%
2021-09-28 0 52.00 51.90 52.00 51.80 55.00 367,115 19,252,205 52.442 52.00 51.90 52.00 51.80 55.00 367,115 52.442 -4.94%
2021-09-27 0 54.70 54.50 54.85 53.75 60.50 476,700 26,595,627 55.791 54.70 54.50 54.85 53.75 60.50 476,700 55.791 -8.91%
2021-09-24 0 60.05 60.05 60.35 59.15 62.00 224,625 13,546,637 60.308 60.05 60.05 60.35 59.15 62.00 224,625 60.308 -3.38%
2021-09-23 0 62.15 62.05 62.15 60.10 63.00 340,802 20,876,486 61.257 62.15 62.05 62.15 60.10 63.00 340,802 61.257 1.89%
2021-09-21 0 61.00 60.85 61.00 58.80 61.80 296,500 17,803,875 60.047 61.00 60.85 61.00 58.80 61.80 296,500 60.047 -2.09%
2021-09-20 0 62.30 61.65 62.30 58.20 65.00 493,338 30,175,698 61.166 62.30 61.65 62.30 58.20 65.00 493,338 61.166 -4.74%
2021-09-17 0 65.40 64.95 65.40 60.00 65.80 560,751 35,702,101 63.668 65.40 64.95 65.40 60.00 65.80 560,751 63.668 8.01%
2021-09-16 0 60.55 60.40 60.55 59.70 63.50 239,415 14,486,750 60.509 60.55 60.40 60.55 59.70 63.50 239,415 60.509 -4.65%
2021-09-15 0 63.50 63.45 63.50 60.75 64.75 580,533 36,751,272 63.306 63.50 63.45 63.50 60.75 64.75 580,533 63.306 -0.78%
2021-09-14 0 64.00 63.55 64.00 61.80 66.50 1,643,803 104,826,128 63.770 64.00 63.55 64.00 61.80 66.50 1,643,803 63.770 5.87%
2021-09-13 0 60.45 60.40 60.45 56.80 60.60 607,020 36,328,945 59.848 60.45 60.40 60.45 56.80 60.60 607,020 59.848 6.52%
2021-09-10 0 56.75 56.75 56.90 55.45 56.90 152,500 8,612,650 56.476 56.75 56.75 56.90 55.45 56.90 152,500 56.476 2.90%
2021-09-09 0 55.15 55.10 55.15 55.10 57.90 236,500 13,277,187 56.140 55.15 55.10 55.15 55.10 57.90 236,500 56.140 -2.39%
2021-09-08 0 56.50 56.45 56.80 55.65 57.60 268,036 15,193,234 56.684 56.50 56.45 56.80 55.65 57.60 268,036 56.684 2.54%
2021-09-07 0 55.10 55.10 56.40 54.90 56.55 416,768 23,014,580 55.222 55.10 55.10 56.40 54.90 56.55 416,768 55.222 -1.61%
2021-09-06 0 56.00 55.85 56.00 54.50 56.00 284,500 15,705,450 55.204 56.00 55.85 56.00 54.50 56.00 284,500 55.204 2.66%
2021-09-03 0 54.55 54.50 54.90 53.00 55.40 263,525 14,395,108 54.625 54.55 54.50 54.90 53.00 55.40 263,525 54.625 2.54%
2021-09-02 0 53.20 53.10 53.20 50.90 55.85 267,600 14,407,831 53.841 53.20 53.10 53.20 50.90 55.85 267,600 53.841 4.72%
2021-09-01 0 50.80 50.80 50.85 48.05 52.50 238,500 11,833,114 49.615 50.80 50.80 50.85 48.05 52.50 238,500 49.615 5.83%
2021-08-31 0 48.00 47.95 48.00 47.00 49.00 599,000 28,561,141 47.681 48.00 47.95 48.00 47.00 49.00 599,000 47.681 2.02%
2021-08-30 0 47.05 47.05 47.15 45.25 47.05 248,000 11,475,532 46.272 47.05 47.05 47.15 45.25 47.05 248,000 46.272 2.28%
2021-08-27 0 46.00 45.70 46.00 45.20 47.00 245,000 11,225,292 45.818 46.00 45.70 46.00 45.20 47.00 245,000 45.818 -0.22%
2021-08-26 0 46.10 46.00 46.15 45.25 48.00 111,500 5,187,109 46.521 46.10 46.00 46.15 45.25 48.00 111,500 46.521 -3.66%
2021-08-25 0 47.85 47.85 48.35 47.85 50.30 179,000 8,774,225 49.018 47.85 47.85 48.35 47.85 50.30 179,000 49.018 -2.64%
2021-08-24 0 49.15 49.10 49.15 47.70 49.50 208,500 10,198,475 48.914 49.15 49.10 49.15 47.70 49.50 208,500 48.914 3.58%
2021-08-23 0 47.45 47.40 47.60 45.20 51.00 391,500 18,657,095 47.655 47.45 47.40 47.60 45.20 51.00 391,500 47.655 -3.16%
2021-08-20 0 49.00 49.00 49.05 48.80 58.50 844,500 44,285,025 52.439 49.00 49.00 49.05 48.80 58.50 844,500 52.439 -16.95%
2021-08-19 0 59.00 59.00 59.30 58.50 62.60 163,000 9,692,850 59.465 59.00 59.00 59.30 58.50 62.60 163,000 59.465 -6.50%
2021-08-18 0 63.10 62.95 63.10 60.00 63.10 170,000 10,598,500 62.344 63.10 62.95 63.10 60.00 63.10 170,000 62.344 3.87%
2021-08-17 0 60.75 60.55 60.75 60.00 62.95 109,000 6,654,650 61.052 60.75 60.55 60.75 60.00 62.95 109,000 61.052 -5.08%
2021-08-16 0 64.00 63.35 64.00 63.60 66.15 103,000 6,668,325 64.741 64.00 63.35 64.00 63.60 66.15 103,000 64.741 0.00%
2021-08-13 0 64.00 63.30 64.00 63.00 65.70 125,125 7,987,568 63.837 64.00 63.30 64.00 63.00 65.70 125,125 63.837 -0.39%
2021-08-12 0 64.25 64.00 64.25 62.00 65.55 374,000 23,966,412 64.081 64.25 64.00 64.25 62.00 65.55 374,000 64.081 2.07%
2021-08-11 0 62.95 62.60 62.95 62.50 66.00 81,000 5,222,400 64.474 62.95 62.60 62.95 62.50 66.00 81,000 64.474 -2.33%
2021-08-10 0 64.45 64.45 64.90 59.80 65.30 575,358 36,282,133 63.060 64.45 64.45 64.90 59.80 65.30 575,358 63.060 7.78%
2021-08-09 0 59.80 59.60 59.80 58.00 60.35 67,000 3,997,483 59.664 59.80 59.60 59.80 58.00 60.35 67,000 59.664 1.36%
2021-08-06 0 59.00 58.85 59.00 58.25 62.00 215,000 12,735,900 59.237 59.00 58.85 59.00 58.25 62.00 215,000 59.237 -6.27%
2021-08-05 0 62.95 62.80 62.95 62.50 68.05 406,023 25,866,644 63.707 62.95 62.80 62.95 62.50 68.05 406,023 63.707 -0.63%
2021-08-04 0 63.35 63.25 63.35 62.00 63.80 707,730 43,608,023 61.617 63.35 63.25 63.35 62.00 63.80 707,730 61.617 3.85%
2021-08-03 0 61.00 61.00 61.45 58.80 62.80 99,000 6,012,013 60.727 61.00 61.00 61.45 58.80 62.80 99,000 60.727 1.24%
2021-08-02 0 60.25 60.25 60.45 58.90 63.40 157,000 9,412,600 59.953 60.25 60.25 60.45 58.90 63.40 157,000 59.953 2.29%
2021-07-30 0 58.90 58.80 59.05 58.00 60.00 166,500 9,745,100 58.529 58.90 58.80 59.05 58.00 60.00 166,500 58.529 -2.73%
2021-07-29 0 60.55 60.55 60.60 56.95 60.55 192,000 11,357,820 59.155 60.55 60.55 60.60 56.95 60.55 192,000 59.155 11.51%
2021-07-28 0 54.30 54.30 54.35 53.30 55.65 208,966 11,367,868 54.401 54.30 54.30 54.35 53.30 55.65 208,966 54.401 -0.46%
2021-07-27 0 54.55 54.55 54.75 54.00 58.75 431,000 24,774,825 57.482 54.55 54.55 54.75 54.00 58.75 431,000 57.482 -7.07%
2021-07-26 0 58.70 58.60 58.70 58.10 62.30 365,970 21,647,350 59.151 58.70 58.60 58.70 58.10 62.30 365,970 59.151 -6.60%
2021-07-23 0 62.85 62.85 63.35 62.60 65.70 568,500 36,596,887 64.374 62.85 62.85 63.35 62.60 65.70 568,500 64.374 -4.56%
2021-07-22 0 65.85 65.85 66.10 64.75 67.20 354,932 23,575,957 66.424 65.85 65.85 66.10 64.75 67.20 354,932 66.424 1.15%
2021-07-21 0 65.10 65.00 65.25 64.10 66.15 197,000 12,804,075 64.995 65.10 65.00 65.25 64.10 66.15 197,000 64.995 0.93%
2021-07-20 0 64.50 64.45 64.55 64.15 67.95 310,901 20,241,001 65.104 64.50 64.45 64.55 64.15 67.95 310,901 65.104 -4.80%
2021-07-19 0 67.75 67.60 67.75 67.35 69.80 236,000 16,125,994 68.330 67.75 67.60 67.75 67.35 69.80 236,000 68.330 -0.37%
2021-07-16 0 68.00 68.00 68.30 68.00 69.90 494,600 33,815,835 68.370 68.00 68.00 68.30 68.00 69.90 494,600 68.370 -1.45%
2021-07-15 0 69.00 69.00 69.15 68.70 71.45 780,453 54,251,583 69.513 69.00 69.00 69.15 68.70 71.45 780,453 69.513 -2.40%
2021-07-14 0 70.70 70.50 70.70 70.50 72.00 903,511 64,578,072 71.475 70.70 70.50 70.70 70.50 72.00 903,511 71.475 -2.21%
2021-07-13 0 72.30 72.30 72.45 72.00 73.25 271,444 19,631,511 72.323 72.30 72.30 72.45 72.00 73.25 271,444 72.323 -0.96%
2021-07-12 0 73.00 72.55 73.00 71.00 75.20 142,098 10,336,110 72.739 73.00 72.55 73.00 71.00 75.20 142,098 72.739 2.82%
2021-07-09 0 71.00 70.75 71.00 70.50 72.35 461,000 32,805,575 71.162 71.00 70.75 71.00 70.50 72.35 461,000 71.162 -0.84%
2021-07-08 0 71.60 71.55 71.60 70.95 74.05 337,500 24,161,800 71.591 71.60 71.55 71.60 70.95 74.05 337,500 71.591 -3.96%
2021-07-07 0 74.55 74.30 74.55 70.90 74.70 307,000 22,371,600 72.872 74.55 74.30 74.55 70.90 74.70 307,000 72.872 2.54%
2021-07-06 0 72.70 72.65 72.85 71.05 74.75 419,708 30,335,176 72.277 72.70 72.65 72.85 71.05 74.75 419,708 72.277 -2.02%
2021-07-05 0 74.20 74.00 74.20 72.50 76.45 272,500 20,382,289 74.797 74.20 74.00 74.20 72.50 76.45 272,500 74.797 -1.07%
2021-07-02 0 75.00 74.90 75.00 74.20 79.90 680,250 51,695,975 75.996 75.00 74.90 75.00 74.20 79.90 680,250 75.996 -2.91%
2021-06-30 0 77.25 77.25 77.45 72.50 77.45 522,378 39,610,967 75.828 77.25 77.25 77.45 72.50 77.45 522,378 75.828 4.39%
2021-06-29 0 74.00 73.95 74.00 73.95 77.50 389,738 29,126,309 74.733 74.00 73.95 74.00 73.95 77.50 389,738 74.733 -4.33%
2021-06-28 0 77.35 77.20 77.35 71.25 77.35 573,530 43,441,063 75.743 77.35 77.20 77.35 71.25 77.35 573,530 75.743 6.47%
2021-06-25 0 72.65 72.50 72.85 68.80 72.95 548,500 38,821,371 70.777 72.65 72.50 72.85 68.80 72.95 548,500 70.777 4.83%
2021-06-24 0 69.30 69.25 69.30 68.55 71.30 347,266 24,086,650 69.361 69.30 69.25 69.30 68.55 71.30 347,266 69.361 -2.26%
2021-06-23 0 70.90 70.85 70.95 70.50 71.65 188,785 13,443,834 71.212 70.90 70.85 70.95 70.50 71.65 188,785 71.212 0.57%
2021-06-22 0 70.50 70.45 70.50 70.25 72.00 189,000 13,498,775 71.422 70.50 70.45 70.50 70.25 72.00 189,000 71.422 -1.05%
2021-06-21 0 71.25 71.15 71.25 68.00 71.75 614,000 43,472,092 70.801 71.25 71.15 71.25 68.00 71.75 614,000 70.801 1.50%
2021-06-18 0 70.20 70.20 70.25 70.20 76.70 3,825,582 272,911,190 71.338 70.20 70.20 70.25 70.20 76.70 3,825,582 71.338 -2.50%
2021-06-17 0 72.00 71.90 72.00 70.10 73.45 559,500 40,396,907 72.202 72.00 71.90 72.00 70.10 73.45 559,500 72.202 -1.64%
2021-06-16 0 73.20 72.95 73.25 70.70 73.40 805,017 58,336,463 72.466 73.20 72.95 73.25 70.70 73.40 805,017 72.466 0.07%
2021-06-15 0 73.15 72.95 73.15 70.35 73.55 812,745 58,296,935 71.728 73.15 72.95 73.15 70.35 73.55 812,745 71.728 1.39%
2021-06-11 0 72.15 72.15 72.65 72.10 73.80 609,368 44,966,693 73.792 72.15 72.15 72.65 72.10 73.80 609,368 73.792 -3.02%
2021-06-10 0 74.40 73.45 74.40 72.55 76.05 609,000 45,082,761 74.028 74.40 73.45 74.40 72.55 76.05 609,000 74.028 -0.27%
2021-06-09 0 74.60 73.75 74.65 71.05 74.85 225,662 16,647,563 73.772 74.60 73.75 74.65 71.05 74.85 225,662 73.772 3.04%
2021-06-08 0 72.40 71.30 72.40 70.70 72.60 167,600 12,012,580 71.674 72.40 71.30 72.40 70.70 72.60 167,600 71.674 3.72%
2021-06-07 0 69.80 70.00 70.05 67.00 70.50 163,000 11,313,974 69.411 69.80 70.00 70.05 67.00 70.50 163,000 69.411 1.16%
2021-06-04 0 69.00 69.00 69.50 69.00 72.45 159,000 11,173,740 70.275 69.00 69.00 69.50 69.00 72.45 159,000 70.275 -3.63%
2021-06-03 0 71.60 70.90 71.60 70.50 73.30 183,533 13,244,826 72.166 71.60 70.90 71.60 70.50 73.30 183,533 72.166 -1.17%
2021-06-02 0 72.45 72.20 72.55 72.35 74.95 119,140 8,733,767 73.307 72.45 72.20 72.55 72.35 74.95 119,140 73.307 -2.75%
2021-06-01 0 74.50 74.50 74.70 73.80 75.60 218,400 16,214,812 74.244 74.50 74.50 74.70 73.80 75.60 218,400 74.244 -0.60%
2021-05-31 0 74.95 74.95 75.00 71.55 76.35 347,500 26,137,025 75.214 74.95 74.95 75.00 71.55 76.35 347,500 75.214 2.95%
2021-05-28 0 72.80 72.15 72.90 71.90 74.00 195,500 14,213,653 72.704 72.80 72.15 72.90 71.90 74.00 195,500 72.704 -0.27%
2021-05-27 0 73.00 72.90 73.00 72.25 75.05 176,000 12,864,037 73.091 73.00 72.90 73.00 72.25 75.05 176,000 73.091 -1.68%
2021-05-26 0 74.25 74.25 74.40 72.90 74.75 216,500 15,866,437 73.286 74.25 74.25 74.40 72.90 74.75 216,500 73.286 0.13%
2021-05-25 0 74.15 73.80 74.25 72.80 77.80 609,800 45,724,540 74.983 74.15 73.80 74.25 72.80 77.80 609,800 74.983 0.61%
2021-05-24 0 73.70 73.60 73.70 70.30 77.60 624,000 46,409,487 74.374 73.70 73.60 73.70 70.30 77.60 624,000 74.374 4.24%
2021-05-21 0 70.70 70.35 71.00 69.85 72.80 330,500 23,445,830 70.940 70.70 70.35 71.00 69.85 72.80 330,500 70.940 -0.98%
2021-05-20 0 71.40 71.10 71.40 68.85 72.15 200,000 14,188,156 70.941 71.40 71.10 71.40 68.85 72.15 200,000 70.941 2.15%
2021-05-18 0 69.90 69.90 70.00 68.65 73.90 240,161 16,809,396 69.992 69.90 69.90 70.00 68.65 73.90 240,161 69.992 -1.06%
2021-05-17 0 70.65 70.55 71.05 69.90 74.00 194,500 13,909,725 71.515 70.65 70.55 71.05 69.90 74.00 194,500 71.515 2.10%
2021-05-14 0 69.20 69.00 69.35 67.00 70.70 279,240 19,321,343 69.193 69.20 69.00 69.35 67.00 70.70 279,240 69.193 2.52%
2021-05-13 0 67.50 67.45 67.50 63.30 67.50 263,000 17,421,375 66.241 67.50 67.45 67.50 63.30 67.50 263,000 66.241 4.98%
2021-05-12 0 64.30 64.20 64.50 63.10 68.90 316,500 20,303,750 64.151 64.30 64.20 64.50 63.10 68.90 316,500 64.151 -4.03%
2021-05-11 0 67.00 66.95 67.30 63.00 69.15 237,000 15,950,275 67.301 67.00 66.95 67.30 63.00 69.15 237,000 67.301 -1.03%
2021-05-10 0 67.70 67.65 67.85 63.50 68.75 271,881 18,175,690 66.852 67.70 67.65 67.85 63.50 68.75 271,881 66.852 8.58%
2021-05-07 0 62.35 62.35 62.55 62.35 67.00 228,075 14,538,298 63.743 62.35 62.35 62.55 62.35 67.00 228,075 63.743 -5.89%
2021-05-06 0 66.25 65.50 66.25 65.15 67.90 196,163 12,999,679 66.270 66.25 65.50 66.25 65.15 67.90 196,163 66.270 1.61%
2021-05-05 0 65.20 65.05 65.55 64.60 68.25 154,500 10,199,725 66.018 65.20 65.05 65.55 64.60 68.25 154,500 66.018 -4.47%
2021-05-04 0 68.25 68.25 68.30 67.10 69.35 99,500 6,801,550 68.357 68.25 68.25 68.30 67.10 69.35 99,500 68.357 0.37%
2021-05-03 0 68.00 68.00 68.80 66.85 69.45 92,750 6,317,979 68.118 68.00 68.00 68.80 66.85 69.45 92,750 68.118 -1.02%
2021-04-30 0 68.70 68.60 68.70 68.25 70.50 139,710 9,692,260 69.374 68.70 68.60 68.70 68.25 70.50 139,710 69.374 -1.43%
2021-04-29 0 69.70 68.90 69.70 68.00 71.50 153,958 10,719,464 69.626 69.70 68.90 69.70 68.00 71.50 153,958 69.626 -1.83%
2021-04-28 0 71.00 71.00 71.80 70.40 73.65 194,688 13,896,577 71.379 71.00 71.00 71.80 70.40 73.65 194,688 71.379 -1.93%
2021-04-27 0 72.40 72.35 72.50 72.10 74.55 252,218 18,459,083 73.187 72.40 72.35 72.50 72.10 74.55 252,218 73.187 0.00%
2021-04-26 0 72.40 71.95 72.85 70.70 76.70 267,045 19,631,125 73.512 72.40 71.95 72.85 70.70 76.70 267,045 73.512 2.26%
2021-04-23 0 70.80 70.65 71.25 70.10 73.00 921,774 65,646,662 71.218 70.80 70.65 71.25 70.10 73.00 921,774 71.218 0.85%
2021-04-22 0 70.20 70.15 71.00 70.20 72.25 357,650 25,324,092 70.807 70.20 70.15 71.00 70.20 72.25 357,650 70.807 -1.54%
2021-04-21 0 71.30 71.00 71.75 70.05 72.50 714,500 50,778,569 71.069 71.30 71.00 71.75 70.05 72.50 714,500 71.069 -0.97%
2021-04-20 0 72.00 71.65 72.05 70.80 73.00 372,817 26,847,390 72.012 72.00 71.65 72.05 70.80 73.00 372,817 72.012 -1.37%
2021-04-19 0 73.00 72.95 73.00 70.35 73.00 135,248 9,770,955 72.245 73.00 72.95 73.00 70.35 73.00 135,248 72.245 0.69%
2021-04-16 0 72.50 70.95 72.50 68.20 73.00 660,722 47,351,935 71.667 72.50 70.95 72.50 68.20 73.00 660,722 71.667 4.09%
2021-04-15 0 69.65 69.60 69.75 68.50 72.15 718,062 49,848,571 69.421 69.65 69.60 69.75 68.50 72.15 718,062 69.421 -2.72%
2021-04-14 0 71.60 71.60 71.95 71.30 74.00 187,740 13,572,649 72.295 71.60 71.60 71.95 71.30 74.00 187,740 72.295 -0.90%
2021-04-13 0 72.25 72.20 72.60 72.20 77.70 110,262 8,240,846 74.739 72.25 72.20 72.60 72.20 77.70 110,262 74.739 -4.62%
2021-04-12 0 75.75 75.75 76.00 74.15 80.00 266,233 20,141,538 75.654 75.75 75.75 76.00 74.15 80.00 266,233 75.654 -6.31%
2021-04-09 0 80.85 80.00 80.85 78.00 82.80 166,500 13,377,456 80.345 80.85 80.00 80.85 78.00 82.80 166,500 80.345 3.19%
2021-04-08 0 78.35 78.35 78.85 75.20 79.95 114,000 8,919,212 78.239 78.35 78.35 78.85 75.20 79.95 114,000 78.239 3.57%
2021-04-07 0 75.65 75.60 75.70 75.15 81.00 390,067 30,098,372 77.162 75.65 75.60 75.70 75.15 81.00 390,067 77.162 -6.60%
2021-04-01 0 81.00 78.40 81.00 73.50 81.00 93,500 7,374,200 78.868 81.00 78.40 81.00 73.50 81.00 93,500 78.868 10.13%
2021-03-31 0 73.55 73.55 73.70 73.00 75.65 21,500 1,599,450 74.393 73.55 73.55 73.70 73.00 75.65 21,500 74.393 -1.67%
2021-03-30 0 74.80 74.80 74.90 72.00 77.00 172,000 12,902,506 75.015 74.80 74.80 74.90 72.00 77.00 172,000 75.015 5.28%
2021-03-29 0 71.05 71.00 71.15 69.05 74.70 829,500 59,253,900 71.433 71.05 71.00 71.15 69.05 74.70 829,500 71.433 -2.87%
2021-03-26 0 73.15 71.50 73.15 69.35 75.80 377,000 27,067,569 71.797 73.15 71.50 73.15 69.35 75.80 377,000 71.797 1.32%
2021-03-25 0 72.20 72.15 72.20 67.30 75.10 217,900 15,537,092 71.304 72.20 72.15 72.20 67.30 75.10 217,900 71.304 -3.99%
2021-03-24 0 75.20 75.00 75.20 75.00 80.00 277,305 21,159,283 76.303 75.20 75.00 75.20 75.00 80.00 277,305 76.303 -2.72%
2021-03-23 0 77.30 76.90 77.90 76.00 81.65 117,500 9,113,225 77.559 77.30 76.90 77.90 76.00 81.65 117,500 77.559 -2.15%
2021-03-22 0 79.00 79.00 79.65 78.20 85.00 233,500 18,803,587 80.529 79.00 79.00 79.65 78.20 85.00 233,500 80.529 -3.54%
2021-03-19 0 81.90 81.90 84.05 81.90 90.45 234,924 19,765,654 84.136 81.90 81.90 84.05 81.90 90.45 234,924 84.136 -10.00%
2021-03-18 0 91.00 90.35 91.00 88.05 94.90 218,575 19,892,831 91.011 91.00 90.35 91.00 88.05 94.90 218,575 91.011 -4.46%
2021-03-17 0 95.25 93.00 95.40 78.40 95.25 630,000 55,737,662 88.472 95.25 93.00 95.40 78.40 95.25 630,000 88.472 20.95%
2021-03-16 0 78.75 78.50 78.85 77.60 82.00 37,000 2,951,950 79.782 78.75 78.50 78.85 77.60 82.00 37,000 79.782 3.89%
2021-03-15 0 75.80 75.80 76.30 75.75 84.00 161,000 12,721,387 79.015 75.80 75.80 76.30 75.75 84.00 161,000 79.015 -7.50%
2021-03-12 0 81.95 80.50 82.10 74.70 82.85 337,500 27,171,494 80.508 81.95 80.50 82.10 74.70 82.85 337,500 80.508 9.41%
2021-03-11 0 74.90 73.15 75.00 68.95 74.90 222,000 16,058,250 72.334 74.90 73.15 75.00 68.95 74.90 222,000 72.334 13.40%
2021-03-10 0 66.05 66.05 66.60 65.05 68.45 295,500 19,375,226 65.568 66.05 66.05 66.60 65.05 68.45 295,500 65.568 5.18%
2021-03-09 0 62.80 61.00 62.80 57.55 65.50 590,500 37,271,375 63.118 62.80 61.00 62.80 57.55 65.50 590,500 63.118 -0.32%
2021-03-08 0 63.00 62.10 63.25 61.25 76.50 1,120,500 74,886,730 66.833 63.00 62.10 63.25 61.25 76.50 1,120,500 66.833 -13.76%
2021-03-05 0 73.05 73.05 74.50 71.05 77.20 796,500 58,950,858 74.012 73.05 73.05 74.50 71.05 77.20 796,500 74.012 -6.82%
2021-03-04 0 78.40 78.00 78.55 76.20 82.35 276,500 22,202,975 80.300 78.40 78.00 78.55 76.20 82.35 276,500 80.300 -7.76%
2021-03-03 0 85.00 82.60 85.00 81.20 86.50 178,000 14,826,783 83.297 85.00 82.60 85.00 81.20 86.50 178,000 83.297 -1.56%
2021-03-02 0 86.35 84.00 86.40 83.15 87.50 103,500 8,750,450 84.545 86.35 84.00 86.40 83.15 87.50 103,500 84.545 -0.06%
2021-03-01 0 86.40 86.15 86.40 80.95 87.80 196,978 16,951,333 86.057 86.40 86.15 86.40 80.95 87.80 196,978 86.057 7.33%
2021-02-26 0 80.50 80.50 82.80 79.05 83.50 277,662 22,346,786 80.482 80.50 80.50 82.80 79.05 83.50 277,662 80.482 -6.83%
2021-02-25 0 86.40 86.00 86.40 81.60 87.40 196,216 16,799,215 85.616 86.40 86.00 86.40 81.60 87.40 196,216 85.616 3.54%
2021-02-24 0 83.45 83.20 83.70 81.20 89.35 356,341 30,187,078 84.714 83.45 83.20 83.70 81.20 89.35 356,341 84.714 -4.95%
2021-02-23 0 87.80 87.00 87.80 85.15 89.05 126,500 10,992,187 86.895 87.80 87.00 87.80 85.15 89.05 126,500 86.895 0.63%
2021-02-22 0 87.25 87.25 87.30 85.50 94.80 275,500 24,208,950 87.873 87.25 87.25 87.30 85.50 94.80 275,500 87.873 -3.27%
2021-02-19 0 90.20 90.20 91.25 86.20 94.00 309,000 28,089,019 90.903 90.20 90.20 91.25 86.20 94.00 309,000 90.903 -3.32%
2021-02-18 0 93.30 93.30 93.95 93.05 99.00 336,945 31,789,906 94.347 93.30 93.30 93.95 93.05 99.00 336,945 94.347 -4.80%
2021-02-17 0 98.00 98.00 98.10 97.90 104.8 199,111 20,004,144 100.47 98.00 98.00 98.10 97.90 104.8 199,111 100.47 -2.87%
2021-02-16 0 100.9 100.9 101.4 96.75 104.6 353,200 35,822,276 101.42 100.9 100.9 101.4 96.75 104.6 353,200 101.42 3.49%
2021-02-11 0 97.50 96.45 97.50 90.75 97.90 134,005 12,797,875 95.503 97.50 96.45 97.50 90.75 97.90 134,005 95.503 3.72%
2021-02-10 0 94.00 94.05 94.30 92.80 95.45 80,500 7,539,025 93.652 94.00 94.05 94.30 92.80 95.45 80,500 93.652 -1.52%
2021-02-09 0 95.45 94.80 95.45 89.20 95.95 527,500 48,209,775 91.393 95.45 94.80 95.45 89.20 95.95 527,500 91.393 2.09%
2021-02-08 0 93.50 93.50 94.70 89.30 95.30 152,000 13,995,125 92.073 93.50 93.50 94.70 89.30 95.30 152,000 92.073 2.92%
2021-02-05 0 90.85 90.80 91.00 85.50 91.50 318,700 28,111,381 88.206 90.85 90.80 91.00 85.50 91.50 318,700 88.206 5.15%
2021-02-04 0 86.40 86.40 86.80 83.80 94.45 362,939 31,425,087 86.585 86.40 86.40 86.80 83.80 94.45 362,939 86.585 -9.05%
2021-02-03 0 95.00 95.00 95.20 90.15 98.00 567,500 54,623,200 96.252 95.00 95.00 95.20 90.15 98.00 567,500 96.252 -0.47%
2021-02-02 0 95.45 94.50 95.65 91.05 97.00 265,206 25,094,751 94.624 95.45 94.50 95.65 91.05 97.00 265,206 94.624 4.72%
2021-02-01 0 91.15 90.20 91.35 82.50 91.80 231,000 20,688,025 89.559 91.15 90.20 91.35 82.50 91.80 231,000 89.559 8.32%
2021-01-29 0 84.15 84.05 84.85 83.00 88.30 288,500 24,754,425 85.804 84.15 84.05 84.85 83.00 88.30 288,500 85.804 -2.66%
2021-01-28 0 86.45 86.00 86.45 82.55 88.90 560,000 48,609,300 86.802 86.45 86.00 86.45 82.55 88.90 560,000 86.802 -5.47%
2021-01-27 0 91.45 91.00 91.45 86.15 99.30 718,500 65,549,350 91.231 91.45 91.00 91.45 86.15 99.30 718,500 91.231 -6.92%
2021-01-26 0 98.25 98.25 98.50 96.00 99.95 285,100 27,930,775 97.968 98.25 98.25 98.50 96.00 99.95 285,100 97.968 -2.63%
2021-01-25 0 100.9 100.0 101.0 91.70 101.2 829,000 81,396,350 98.186 100.9 100.0 101.0 91.70 101.2 829,000 98.186 10.15%
2021-01-22 0 91.60 90.20 91.80 89.05 93.00 409,500 37,303,550 91.095 91.60 90.20 91.80 89.05 93.00 409,500 91.095 -0.38%
2021-01-21 0 91.95 91.95 92.60 87.00 92.85 362,753 32,617,289 89.916 91.95 91.95 92.60 87.00 92.85 362,753 89.916 1.49%
2021-01-20 0 90.60 90.50 90.60 86.45 91.95 449,700 40,015,835 88.983 90.60 90.50 90.60 86.45 91.95 449,700 88.983 4.50%
2021-01-19 0 86.70 86.50 86.80 81.50 88.00 550,800 46,630,250 84.659 86.70 86.50 86.80 81.50 88.00 550,800 84.659 2.00%
2021-01-18 0 85.00 84.80 85.00 83.60 93.00 514,600 46,192,510 89.764 85.00 84.80 85.00 83.60 93.00 514,600 89.764 -3.41%
2021-01-15 0 88.00 88.00 88.15 85.00 89.10 456,856 40,060,716 87.688 88.00 88.00 88.15 85.00 89.10 456,856 87.688 2.33%
2021-01-14 0 86.00 85.05 86.20 79.15 87.80 1,249,620 103,135,257 82.533 86.00 85.05 86.20 79.15 87.80 1,249,620 82.533 7.50%
2021-01-13 0 80.00 79.85 80.00 78.05 83.60 608,500 48,764,800 80.139 80.00 79.85 80.00 78.05 83.60 608,500 80.139 -4.31%
2021-01-12 0 83.60 83.00 83.70 72.55 84.50 1,232,450 97,880,887 79.420 83.60 83.00 83.70 72.55 84.50 1,232,450 79.420 15.71%
2021-01-11 0 72.25 72.00 72.60 70.95 73.90 265,500 19,255,175 72.524 72.25 72.00 72.60 70.95 73.90 265,500 72.524 0.35%
2021-01-08 0 72.00 72.00 72.25 71.45 72.95 129,000 9,285,100 71.978 72.00 72.00 72.25 71.45 72.95 129,000 71.978 -0.35%
2021-01-07 0 72.25 72.20 72.25 70.75 76.35 202,000 14,558,800 72.073 72.25 72.20 72.25 70.75 76.35 202,000 72.073 -2.23%
2021-01-06 0 73.90 73.85 73.90 66.80 76.00 984,200 72,037,185 73.194 73.90 73.85 73.90 66.80 76.00 984,200 73.194 8.36%
2021-01-05 0 68.20 68.00 68.40 66.00 68.90 272,500 18,497,875 67.882 68.20 68.00 68.40 66.00 68.90 272,500 67.882 1.79%
2021-01-04 0 67.00 67.00 67.05 64.50 67.55 308,500 20,317,412 65.859 67.00 67.00 67.05 64.50 67.55 308,500 65.859 -1.03%
2020-12-31 0 67.70 67.40 67.70 66.25 67.70 105,000 7,011,800 66.779 67.70 67.40 67.70 66.25 67.70 105,000 66.779 -0.37%
2020-12-30 0 67.95 67.55 67.95 66.05 69.00 66,000 4,446,850 67.377 67.95 67.55 67.95 66.05 69.00 66,000 67.377 -1.52%
2020-12-29 0 69.00 68.80 69.00 68.00 70.00 129,000 8,918,575 69.136 69.00 68.80 69.00 68.00 70.00 129,000 69.136 0.73%
2020-12-28 0 68.50 68.40 68.50 67.40 71.00 301,000 20,627,800 68.531 68.50 68.40 68.50 67.40 71.00 301,000 68.531 -1.93%
2020-12-24 0 69.85 69.30 69.90 66.25 69.85 455,000 31,292,725 68.775 69.85 69.30 69.90 66.25 69.85 455,000 68.775 4.88%
2020-12-23 0 66.60 66.60 66.70 62.40 66.65 349,000 22,860,575 65.503 66.60 66.60 66.70 62.40 66.65 349,000 65.503 5.71%
2020-12-22 0 63.00 63.00 63.30 62.30 64.10 99,500 6,293,025 63.246 63.00 63.00 63.30 62.30 64.10 99,500 63.246 -0.79%
2020-12-21 0 63.50 63.10 63.50 61.85 64.40 132,027 8,362,690 63.341 63.50 63.10 63.50 61.85 64.40 132,027 63.341 0.79%
2020-12-18 0 63.00 62.90 63.40 61.70 64.45 144,000 9,100,473 63.198 63.00 62.90 63.40 61.70 64.45 144,000 63.198 0.40%
2020-12-17 0 62.75 62.75 62.85 61.00 62.85 99,000 6,174,625 62.370 62.75 62.75 62.85 61.00 62.85 99,000 62.370 2.03%
2020-12-16 0 61.50 61.50 61.65 60.55 62.00 70,500 4,320,200 61.279 61.50 61.50 61.65 60.55 62.00 70,500 61.279 -0.65%
2020-12-15 0 61.90 60.85 61.95 60.45 62.50 320,000 19,535,975 61.050 61.90 60.85 61.95 60.45 62.50 320,000 61.050 0.24%
2020-12-14 0 61.75 61.75 62.00 61.75 65.00 184,000 11,599,025 63.038 61.75 61.75 62.00 61.75 65.00 184,000 63.038 -3.52%
2020-12-11 0 64.00 63.80 64.00 63.65 65.00 106,000 6,811,425 64.259 64.00 63.80 64.00 63.65 65.00 106,000 64.259 -1.54%
2020-12-10 0 65.00 64.70 65.00 64.20 65.30 167,500 10,857,225 64.819 65.00 64.70 65.00 64.20 65.30 167,500 64.819 -0.23%
2020-12-09 0 65.15 65.00 65.15 64.15 65.55 112,100 7,275,700 64.904 65.15 65.00 65.15 64.15 65.55 112,100 64.904 -0.61%
2020-12-08 0 65.55 65.50 65.75 64.45 65.80 128,000 8,343,900 65.187 65.55 65.50 65.75 64.45 65.80 128,000 65.187 -0.61%
2020-12-07 0 65.95 65.90 66.00 63.50 66.40 268,500 17,569,800 65.437 65.95 65.90 66.00 63.50 66.40 268,500 65.437 3.61%
2020-12-04 0 63.65 63.65 63.70 63.20 64.35 37,000 2,357,850 63.726 63.65 63.65 63.70 63.20 64.35 37,000 63.726 0.08%
2020-12-03 0 63.60 63.60 63.95 63.15 64.15 53,500 3,401,700 63.583 63.60 63.60 63.95 63.15 64.15 53,500 63.583 -0.86%
2020-12-02 0 64.15 64.15 64.60 64.00 67.30 264,000 17,339,125 65.679 64.15 64.15 64.60 64.00 67.30 264,000 65.679 0.23%
2020-12-01 0 64.00 64.00 64.10 62.60 64.20 230,000 14,675,450 63.806 64.00 64.00 64.10 62.60 64.20 230,000 63.806 1.51%
2020-11-30 0 63.05 63.05 63.15 62.60 64.20 140,000 8,878,700 63.419 63.05 63.05 63.15 62.60 64.20 140,000 63.419 0.08%
2020-11-27 0 63.00 63.00 63.15 62.50 63.30 84,500 5,316,450 62.917 63.00 63.00 63.15 62.50 63.30 84,500 62.917 -1.49%
2020-11-26 0 63.95 63.95 64.00 62.10 64.40 148,000 9,446,075 63.825 63.95 63.95 64.00 62.10 64.40 148,000 63.825 2.73%
2020-11-25 0 62.25 62.25 62.30 62.25 63.90 275,723 17,317,856 62.809 62.25 62.25 62.30 62.25 63.90 275,723 62.809 -3.64%
2020-11-24 0 64.60 64.60 65.15 62.50 65.50 280,000 18,030,775 64.396 64.60 64.60 65.15 62.50 65.50 280,000 64.396 -1.37%
2020-11-23 0 65.50 65.30 65.50 65.00 68.00 233,500 15,432,450 66.092 65.50 65.30 65.50 65.00 68.00 233,500 66.092 -1.95%
2020-11-20 0 66.80 66.80 67.05 65.85 67.25 264,500 17,645,000 66.711 66.80 66.80 67.05 65.85 67.25 264,500 66.711 1.52%
2020-11-19 0 65.80 65.05 65.80 64.10 66.00 97,500 6,360,200 65.233 65.80 65.05 65.80 64.10 66.00 97,500 65.233 1.15%
2020-11-18 0 65.05 65.00 65.25 64.00 67.15 398,000 26,174,675 65.766 65.05 65.00 65.25 64.00 67.15 398,000 65.766 -2.84%
2020-11-17 0 66.95 66.65 66.95 66.00 69.95 567,000 38,195,875 67.365 66.95 66.65 66.95 66.00 69.95 567,000 67.365 -2.83%
2020-11-16 0 68.90 68.90 69.15 65.50 69.80 863,000 59,102,575 68.485 68.90 68.90 69.15 65.50 69.80 863,000 68.485 5.19%
2020-11-13 0 65.50 65.40 65.50 62.00 65.50 344,500 22,202,000 64.447 65.50 65.40 65.50 62.00 65.50 344,500 64.447 4.05%
2020-11-12 0 62.95 62.80 62.95 61.85 64.45 143,000 8,989,675 62.865 62.95 62.80 62.95 61.85 64.45 143,000 62.865 3.03%
2020-11-11 0 61.10 61.10 61.15 60.65 65.50 555,000 35,522,900 64.005 61.10 61.10 61.15 60.65 65.50 555,000 64.005 -5.64%
2020-11-10 0 64.75 64.70 64.75 63.25 66.80 685,300 44,779,265 65.343 64.75 64.70 64.75 63.25 66.80 685,300 65.343 1.01%
2020-11-09 0 64.10 64.10 64.15 60.80 64.80 734,700 46,433,555 63.201 64.10 64.10 64.15 60.80 64.80 734,700 63.201 5.60%
2020-11-06 0 60.70 60.40 60.70 60.00 63.80 466,500 28,995,175 62.155 60.70 60.40 60.70 60.00 63.80 466,500 62.155 -2.65%
2020-11-05 0 62.35 62.30 62.35 59.05 62.95 583,500 35,945,000 61.602 62.35 62.30 62.35 59.05 62.95 583,500 61.602 5.59%
2020-11-04 0 59.05 58.95 59.20 57.15 59.80 686,000 40,037,014 58.363 59.05 58.95 59.20 57.15 59.80 686,000 58.363 0.77%
2020-11-03 0 58.60 58.55 58.60 57.15 60.00 357,200 20,958,662 58.675 58.60 58.55 58.60 57.15 60.00 357,200 58.675 -1.35%
2020-11-02 0 59.40 59.40 59.50 58.60 60.90 680,000 40,268,625 59.219 59.40 59.40 59.50 58.60 60.90 680,000 59.219 2.50%
2020-10-30 0 57.95 57.90 57.95 57.50 62.00 784,874 46,700,620 59.501 57.95 57.90 57.95 57.50 62.00 784,874 59.501 -6.53%
2020-10-29 0 62.00 62.00 62.50 60.60 65.00 826,719 52,109,716 63.032 62.00 62.00 62.50 60.60 65.00 826,719 63.032 0.08%
2020-10-28 0 61.95 61.95 62.00 61.00 62.95 794,500 49,148,075 61.860 61.95 61.95 62.00 61.00 62.95 794,500 61.860 -0.08%
2020-10-27 0 62.00 61.65 62.00 60.45 63.00 924,300 56,912,315 61.573 62.00 61.65 62.00 60.45 63.00 924,300 61.573 -1.59%
2020-10-23 0 63.00 62.05 63.00 60.00 65.00 1,677,000 104,044,162 62.042 63.00 62.05 63.00 60.00 65.00 1,677,000 62.042 -0.94%
2020-10-22 0 63.60 63.55 63.70 62.45 67.50 1,302,500 83,850,625 64.377 63.60 63.55 63.70 62.45 67.50 1,302,500 64.377 -3.78%
2020-10-21 0 66.10 66.05 66.10 65.50 68.85 698,500 46,500,525 66.572 66.10 66.05 66.10 65.50 68.85 698,500 66.572 -3.99%
2020-10-20 0 68.85 68.85 68.90 65.50 69.20 2,280,100 154,835,470 67.907 68.85 68.85 68.90 65.50 69.20 2,280,100 67.907 5.11%
2020-10-19 0 65.50 65.50 65.60 65.30 73.00 4,425,100 302,898,415 68.450 65.50 65.50 65.60 65.30 73.00 4,425,100 68.450 -10.40%
2020-10-16 0 73.10 73.05 73.25 71.90 74.95 1,573,800 115,283,433 73.252 73.10 73.05 73.25 71.90 74.95 1,573,800 73.252 1.95%
2020-10-15 0 71.70 71.70 71.75 71.60 75.00 2,418,200 176,311,819 72.910 71.70 71.70 71.75 71.60 75.00 2,418,200 72.910 -3.11%
2020-10-14 0 74.00 74.00 74.10 74.00 78.80 3,742,520 281,983,866 75.346 74.00 74.00 74.10 74.00 78.80 3,742,520 75.346 -4.08%
2020-10-12 0 77.15 77.10 77.15 72.80 77.80 7,196,279 547,698,321 76.109 77.15 77.10 77.15 72.80 77.80 7,196,279 76.109 6.05%
2020-10-09 0 72.75 72.75 72.80 69.35 75.50 42,603,070 3,078,791,668 72.267 72.75 72.75 72.80 69.35 75.50 42,603,070 72.267

Copyright & disclaimer, Privacy policy

Back to top