LEPU ScienTech Medical Technology (Shanghai) Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02291  2022-11-08    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-10 0 9.310 9.300 9.310 9.030 9.920 1,043,405 9,740,490 9.3353 9.310 9.300 9.310 9.030 9.920 1,043,405 9.3353 1.64%
2026-06-09 0 9.160 9.150 9.230 9.020 9.380 467,463 4,270,840 9.1362 9.160 9.150 9.230 9.020 9.380 467,463 9.1362 -1.08%
2026-06-08 0 9.260 9.260 9.270 9.030 9.640 599,623 5,559,766 9.2721 9.260 9.260 9.270 9.030 9.640 599,623 9.2721 -4.24%
2026-06-05 0 9.670 9.600 9.790 9.530 10.05 929,374 9,151,342 9.8468 9.670 9.600 9.790 9.530 10.05 929,374 9.8468 -0.82%
2026-06-04 0 9.750 9.750 9.850 9.550 9.950 674,124 6,593,696 9.7811 9.750 9.750 9.850 9.550 9.950 674,124 9.7811 0.52%
2026-06-03 0 9.700 9.670 9.720 9.600 9.880 460,241 4,485,701 9.7464 9.700 9.670 9.720 9.600 9.880 460,241 9.7464 -0.10%
2026-06-02 0 9.710 9.710 9.740 9.670 9.890 352,310 3,434,018 9.7471 9.710 9.710 9.740 9.670 9.890 352,310 9.7471 -0.21%
2026-06-01 0 9.730 9.730 9.830 9.630 9.880 253,755 2,475,227 9.7544 9.730 9.730 9.830 9.630 9.880 253,755 9.7544 1.25%
2026-05-29 0 9.610 9.610 9.660 9.590 9.940 526,189 5,137,335 9.7633 9.610 9.610 9.660 9.590 9.940 526,189 9.7633 -0.93%
2026-05-28 0 9.700 9.690 9.700 9.600 10.60 1,378,846 13,652,609 9.9015 9.700 9.690 9.700 9.600 10.60 1,378,846 9.9015 -7.62%
2026-05-27 0 10.50 10.50 10.51 10.50 11.25 939,071 10,116,613 10.773 10.50 10.50 10.51 10.50 11.25 939,071 10.773 -2.48%
2026-05-26 0 11.34 11.33 11.34 11.32 12.25 1,278,181 14,866,722 11.631 10.77 10.76 10.77 10.75 11.63 1,346,147 11.044 -5.50%
2026-05-22 0 12.00 12.00 12.01 11.67 12.37 1,785,011 21,476,981 12.032 11.39 11.39 11.40 11.08 11.75 1,879,928 11.424 2.83%
2026-05-21 0 11.67 11.67 11.74 11.67 12.56 2,209,564 26,750,292 12.107 11.08 11.08 11.15 11.08 11.93 2,327,056 11.495 -5.12%
2026-05-20 0 12.30 12.30 12.31 12.00 13.32 6,086,362 76,395,807 12.552 11.68 11.68 11.69 11.39 12.65 6,410,000 11.918 2.41%
2026-05-19 0 12.01 12.01 12.09 11.46 17.00 16,902,588 222,146,457 13.143 11.40 11.40 11.48 10.88 16.14 17,801,370 12.479 3.98%
2026-05-18 0 11.55 11.55 11.66 10.96 13.53 3,311,196 39,151,836 11.824 10.97 10.97 11.07 10.41 12.85 3,487,266 11.227 4.52%
2026-05-15 0 11.05 11.04 11.11 10.96 11.26 603,373 6,693,754 11.094 10.49 10.48 10.55 10.41 10.69 635,457 10.534 -1.87%
2026-05-14 0 11.26 11.16 11.26 11.11 11.47 363,393 4,079,765 11.227 10.69 10.60 10.69 10.55 10.89 382,716 10.660 0.00%
2026-05-13 0 11.26 11.26 11.42 11.25 11.48 339,657 3,858,849 11.361 10.69 10.69 10.84 10.68 10.90 357,718 10.787 -1.31%
2026-05-12 0 11.41 11.34 11.42 10.94 11.61 1,096,135 12,302,852 11.224 10.83 10.77 10.84 10.39 11.02 1,154,421 10.657 2.79%
2026-05-11 0 11.10 11.00 11.10 10.99 11.48 847,164 9,426,442 11.127 10.54 10.44 10.54 10.44 10.90 892,211 10.565 -1.07%
2026-05-08 0 11.22 11.19 11.22 11.20 11.49 533,560 6,042,682 11.325 10.65 10.63 10.65 10.63 10.91 561,932 10.753 -1.41%
2026-05-07 0 11.38 11.28 11.38 11.15 11.40 253,042 2,866,067 11.326 10.81 10.71 10.81 10.59 10.82 266,497 10.755 2.52%
2026-05-06 0 11.10 11.06 11.10 10.99 11.53 531,655 5,897,253 11.092 10.54 10.50 10.54 10.44 10.95 559,925 10.532 -0.89%
2026-05-05 0 11.20 11.10 11.29 11.15 11.88 182,975 2,061,759 11.268 10.63 10.54 10.72 10.59 11.28 192,705 10.699 -2.52%
2026-05-04 0 11.49 11.49 11.58 11.40 12.00 174,002 2,025,173 11.639 10.91 10.91 11.00 10.82 11.39 183,254 11.051 -0.35%
2026-04-30 0 11.53 11.47 11.53 11.42 11.77 241,046 2,783,043 11.546 10.95 10.89 10.95 10.84 11.18 253,863 10.963 -1.62%
2026-04-29 0 11.72 11.72 11.83 11.67 11.95 391,117 4,614,064 11.797 11.13 11.13 11.23 11.08 11.35 411,914 11.202 0.34%
2026-04-28 0 11.68 11.68 11.82 11.61 11.87 285,029 3,343,753 11.731 11.09 11.09 11.22 11.02 11.27 300,185 11.139 -1.60%
2026-04-27 0 11.87 11.87 11.90 11.86 12.10 283,524 3,380,896 11.925 11.27 11.27 11.30 11.26 11.49 298,600 11.322 -1.82%
2026-04-24 0 12.09 12.09 12.10 12.03 12.36 289,483 3,510,036 12.125 11.48 11.48 11.49 11.42 11.74 304,876 11.513 -1.71%
2026-04-23 0 12.30 12.18 12.30 11.90 12.96 738,041 9,042,472 12.252 11.68 11.57 11.68 11.30 12.31 777,286 11.633 -4.21%
2026-04-22 0 12.84 12.68 12.84 12.66 13.15 333,000 4,277,780 12.846 12.19 12.04 12.19 12.02 12.49 350,707 12.198 -1.46%
2026-04-21 0 13.03 13.02 13.05 12.93 13.41 417,000 5,443,160 13.053 12.37 12.36 12.39 12.28 12.73 439,174 12.394 -1.73%
2026-04-20 0 13.26 13.10 13.26 12.83 13.30 726,000 9,547,190 13.150 12.59 12.44 12.59 12.18 12.63 764,605 12.486 3.11%
2026-04-17 0 12.86 12.85 12.86 12.81 13.13 264,000 3,400,300 12.880 12.21 12.20 12.21 12.16 12.47 278,038 12.230 -0.39%
2026-04-16 0 12.91 12.91 13.08 12.83 13.15 417,000 5,410,750 12.975 12.26 12.26 12.42 12.18 12.49 439,174 12.320 -0.31%
2026-04-15 0 12.95 12.94 12.97 12.85 13.25 679,000 8,874,610 13.070 12.30 12.29 12.32 12.20 12.58 715,105 12.410 -0.15%
2026-04-14 0 12.97 12.96 13.00 12.80 13.27 458,000 5,957,330 13.007 12.32 12.31 12.34 12.15 12.60 482,354 12.351 1.09%
2026-04-13 0 12.83 12.82 12.88 12.82 13.13 282,000 3,648,100 12.937 12.18 12.17 12.23 12.17 12.47 296,995 12.283 -2.14%
2026-04-10 0 13.11 13.11 13.16 13.10 13.67 496,000 6,584,430 13.275 12.45 12.45 12.50 12.44 12.98 522,374 12.605 -2.31%
2026-04-09 0 13.42 13.41 13.54 13.42 13.90 730,000 9,896,810 13.557 12.74 12.73 12.86 12.74 13.20 768,817 12.873 -2.82%
2026-04-08 0 13.81 13.81 13.86 13.71 13.96 739,000 10,196,170 13.797 13.11 13.11 13.16 13.02 13.26 778,296 13.101 0.44%
2026-04-02 0 13.75 13.75 13.80 13.75 14.57 699,000 9,845,220 14.085 13.06 13.06 13.10 13.06 13.83 736,169 13.374 -2.96%
2026-04-01 0 14.17 14.17 14.20 13.82 14.64 934,000 13,380,330 14.326 13.45 13.45 13.48 13.12 13.90 983,665 13.603 2.90%
2026-03-31 0 13.77 13.76 13.77 13.77 15.32 1,747,000 25,057,380 14.343 13.07 13.07 13.07 13.07 14.55 1,839,895 13.619 -12.85%
2026-03-30 0 15.80 15.72 15.80 15.44 16.00 610,000 9,580,290 15.705 15.00 14.93 15.00 14.66 15.19 642,436 14.912 -0.32%
2026-03-27 0 15.85 15.81 15.85 15.28 16.37 2,207,000 34,857,050 15.794 15.05 15.01 15.05 14.51 15.54 2,324,356 14.996 0.44%
2026-03-26 0 15.78 15.78 15.80 14.05 19.49 8,745,000 151,818,550 17.361 14.98 14.98 15.00 13.34 18.51 9,210,009 16.484 11.13%
2026-03-25 0 14.20 14.18 14.30 14.18 15.35 410,400 6,001,730 14.624 13.48 13.46 13.58 13.46 14.57 432,223 13.886 2.53%
2026-03-24 0 13.85 13.85 13.97 13.75 14.27 169,000 2,347,020 13.888 13.15 13.15 13.26 13.06 13.55 177,986 13.187 0.58%
2026-03-23 0 13.77 13.72 13.98 13.50 14.67 198,000 2,807,380 14.179 13.07 13.03 13.27 12.82 13.93 208,529 13.463 -5.68%
2026-03-20 0 14.60 14.51 14.66 14.49 14.94 138,000 2,025,690 14.679 13.86 13.78 13.92 13.76 14.19 145,338 13.938 -2.28%
2026-03-19 0 14.94 14.92 14.98 14.91 15.24 134,000 2,010,500 15.004 14.19 14.17 14.22 14.16 14.47 141,125 14.246 -1.78%
2026-03-18 0 15.21 15.18 15.29 15.09 15.49 133,000 2,031,335 15.273 14.44 14.41 14.52 14.33 14.71 140,072 14.502 0.07%
2026-03-17 0 15.20 15.21 15.30 15.20 15.71 139,000 2,156,200 15.512 14.43 14.44 14.53 14.43 14.92 146,391 14.729 -0.39%
2026-03-16 0 15.26 15.26 15.49 15.09 15.48 154,000 2,355,980 15.299 14.49 14.49 14.71 14.33 14.70 162,189 14.526 -1.10%
2026-03-13 0 15.43 15.43 15.69 15.42 16.28 168,000 2,659,120 15.828 14.65 14.65 14.90 14.64 15.46 176,933 15.029 -1.72%
2026-03-12 0 15.70 15.62 15.74 15.26 15.78 213,000 3,310,690 15.543 14.91 14.83 14.95 14.49 14.98 224,326 14.758 2.55%
2026-03-11 0 15.31 15.31 15.42 15.15 15.60 133,000 2,056,130 15.460 14.54 14.54 14.64 14.39 14.81 140,072 14.679 0.13%
2026-03-10 0 15.29 15.25 15.37 15.06 15.54 134,000 2,067,825 15.432 14.52 14.48 14.59 14.30 14.76 141,125 14.652 0.59%
2026-03-09 0 15.20 15.12 15.30 14.92 15.58 255,000 3,875,010 15.196 14.43 14.36 14.53 14.17 14.79 268,559 14.429 -2.44%
2026-03-06 0 15.58 15.58 15.59 14.79 15.58 587,000 8,909,780 15.179 14.79 14.79 14.80 14.04 14.79 618,213 14.412 3.18%
2026-03-05 0 15.10 15.10 15.30 15.10 15.74 233,000 3,570,745 15.325 14.34 14.34 14.53 14.34 14.95 245,390 14.551 -2.01%
2026-03-04 0 15.41 15.22 15.41 15.10 15.50 175,000 2,680,025 15.314 14.63 14.45 14.63 14.34 14.72 184,305 14.541 -1.91%
2026-03-03 0 15.71 15.30 15.57 15.27 15.93 197,000 3,050,620 15.485 14.92 14.53 14.78 14.50 15.13 207,475 14.704 1.09%
2026-03-02 0 15.54 15.50 15.54 15.50 16.20 192,000 3,012,220 15.689 14.76 14.72 14.76 14.72 15.38 202,209 14.897 -2.51%
2026-02-27 0 15.94 15.92 15.94 15.90 16.11 129,000 2,060,490 15.973 15.14 15.12 15.14 15.10 15.30 135,859 15.166 -1.18%
2026-02-26 0 16.13 16.01 16.13 16.00 16.39 232,000 3,744,860 16.142 15.32 15.20 15.32 15.19 15.56 244,336 15.327 -0.92%
2026-02-25 0 16.28 16.12 16.28 15.96 16.50 134,000 2,177,410 16.249 15.46 15.31 15.46 15.15 15.67 141,125 15.429 2.07%
2026-02-24 0 15.95 15.94 16.10 15.87 16.18 257,083 4,117,184 16.015 15.14 15.14 15.29 15.07 15.36 270,753 15.206 -0.62%
2026-02-23 0 16.05 16.04 16.15 16.02 16.67 131,000 2,134,230 16.292 15.24 15.23 15.33 15.21 15.83 137,966 15.469 -2.01%
2026-02-20 0 16.38 16.10 16.38 15.86 16.85 123,000 2,016,500 16.394 15.55 15.29 15.55 15.06 16.00 129,540 15.567 -0.91%
2026-02-16 0 16.53 16.33 16.80 16.32 16.80 61,000 1,008,030 16.525 15.70 15.51 15.95 15.50 15.95 64,244 15.691 1.16%
2026-02-13 0 16.34 16.33 16.47 16.21 16.53 130,000 2,130,400 16.388 15.52 15.51 15.64 15.39 15.70 136,913 15.560 -0.49%
2026-02-12 0 16.42 16.42 16.60 16.40 16.98 208,084 3,452,227 16.591 15.59 15.59 15.76 15.57 16.12 219,149 15.753 -2.73%
2026-02-11 0 16.88 16.55 16.94 16.35 16.88 209,000 3,479,430 16.648 16.03 15.71 16.08 15.52 16.03 220,113 15.807 1.93%
2026-02-10 0 16.56 16.54 16.90 16.56 16.95 229,000 3,831,620 16.732 15.72 15.70 16.05 15.72 16.09 241,177 15.887 -1.95%
2026-02-09 0 16.89 16.40 16.79 15.80 17.00 714,000 11,636,630 16.298 16.04 15.57 15.94 15.00 16.14 751,966 15.475 3.11%
2026-02-06 0 16.38 16.37 16.38 15.62 16.65 543,000 8,747,830 16.110 15.55 15.54 15.55 14.83 15.81 571,874 15.297 0.80%
2026-02-05 0 16.25 16.25 16.53 15.80 17.01 317,000 5,166,860 16.299 15.43 15.43 15.70 15.00 16.15 333,856 15.476 1.50%
2026-02-04 0 16.01 16.01 16.12 15.88 16.24 169,000 2,700,090 15.977 15.20 15.20 15.31 15.08 15.42 177,986 15.170 -0.50%
2026-02-03 0 16.09 16.05 16.21 15.99 16.50 286,000 4,614,980 16.136 15.28 15.24 15.39 15.18 15.67 301,208 15.322 -1.35%
2026-02-02 0 16.31 16.30 16.58 16.30 17.05 156,000 2,590,350 16.605 15.49 15.48 15.74 15.48 16.19 164,295 15.766 -3.20%
2026-01-30 0 16.85 16.85 17.03 16.66 17.06 149,000 2,516,820 16.891 16.00 16.00 16.17 15.82 16.20 156,923 16.039 -0.18%
2026-01-29 0 16.88 16.85 17.10 16.67 17.24 207,000 3,506,520 16.940 16.03 16.00 16.24 15.83 16.37 218,007 16.084 -1.80%
2026-01-28 0 17.19 16.85 17.19 16.53 17.40 312,000 5,267,030 16.882 16.32 16.00 16.32 15.70 16.52 328,590 16.029 2.14%
2026-01-27 0 16.83 16.83 17.23 16.45 17.30 463,000 7,804,290 16.856 15.98 15.98 16.36 15.62 16.43 487,620 16.005 1.14%
2026-01-26 0 16.64 16.63 17.09 16.50 17.29 215,000 3,612,100 16.800 15.80 15.79 16.23 15.67 16.42 226,432 15.952 -2.29%
2026-01-23 0 17.03 16.99 17.30 16.49 17.59 467,000 7,855,730 16.822 16.17 16.13 16.43 15.66 16.70 491,832 15.972 1.25%
2026-01-22 0 16.82 16.82 17.17 16.68 17.22 287,000 4,853,160 16.910 15.97 15.97 16.30 15.84 16.35 302,261 16.056 -1.69%
2026-01-21 0 17.11 17.11 17.29 16.90 17.57 348,000 5,972,230 17.162 16.25 16.25 16.42 16.05 16.68 366,505 16.295 -2.06%
2026-01-20 0 17.47 17.31 17.46 17.03 17.87 286,000 5,000,960 17.486 16.59 16.44 16.58 16.17 16.97 301,208 16.603 -1.13%
2026-01-19 0 17.67 17.66 17.84 17.55 18.26 119,000 2,123,710 17.846 16.78 16.77 16.94 16.66 17.34 125,328 16.945 -1.89%
2026-01-16 0 18.01 17.70 18.01 17.26 18.21 394,000 6,955,600 17.654 17.10 16.81 17.10 16.39 17.29 414,951 16.762 0.61%
2026-01-15 0 17.90 17.90 18.45 17.77 18.64 188,000 3,391,600 18.040 17.00 17.00 17.52 16.87 17.70 197,997 17.130 -1.65%
2026-01-14 0 18.20 18.20 18.46 17.66 18.50 281,000 5,083,910 18.092 17.28 17.28 17.53 16.77 17.57 295,942 17.179 2.19%
2026-01-13 0 17.81 17.81 17.90 17.80 18.66 227,000 4,127,560 18.183 16.91 16.91 17.00 16.90 17.72 239,071 17.265 -2.04%
2026-01-12 0 18.18 18.18 18.40 17.48 18.50 517,000 9,286,280 17.962 17.26 17.26 17.47 16.60 17.57 544,491 17.055 3.00%
2026-01-09 0 17.65 17.22 17.67 17.00 17.85 262,000 4,562,220 17.413 16.76 16.35 16.78 16.14 16.95 275,932 16.534 0.86%
2026-01-08 0 17.50 17.30 17.52 17.20 18.76 651,000 11,548,940 17.740 16.62 16.43 16.64 16.33 17.81 685,616 16.845 2.04%
2026-01-07 0 17.15 16.89 17.18 16.88 17.49 139,000 2,402,170 17.282 16.28 16.04 16.31 16.03 16.61 146,391 16.409 0.00%
2026-01-06 0 17.15 17.05 17.17 16.84 17.20 125,000 2,129,570 17.037 16.28 16.19 16.30 15.99 16.33 131,647 16.176 0.53%
2026-01-05 0 17.06 16.86 17.06 16.25 17.08 197,000 3,314,380 16.824 16.20 16.01 16.20 15.43 16.22 207,475 15.975 3.71%
2026-01-02 0 16.45 16.36 16.56 16.06 16.76 126,000 2,072,050 16.445 15.62 15.53 15.72 15.25 15.91 132,700 15.615 2.30%
2025-12-31 0 16.08 15.96 16.08 15.87 16.37 87,000 1,392,300 16.003 15.27 15.15 15.27 15.07 15.54 91,626 15.195 -0.37%
2025-12-30 0 16.14 16.12 16.35 16.10 16.55 140,000 2,283,490 16.311 15.33 15.31 15.52 15.29 15.71 147,444 15.487 -1.65%
2025-12-29 0 16.41 16.40 16.72 16.41 16.78 145,000 2,403,440 16.575 15.58 15.57 15.88 15.58 15.93 152,710 15.739 -0.24%
2025-12-24 0 16.45 16.45 16.80 16.45 17.05 62,000 1,037,100 16.727 15.62 15.62 15.95 15.62 16.19 65,297 15.883 -2.14%
2025-12-23 0 16.81 16.69 16.84 16.48 16.85 125,000 2,096,540 16.772 15.96 15.85 15.99 15.65 16.00 131,647 15.925 0.48%
2025-12-22 0 16.73 16.58 16.74 16.49 16.80 129,000 2,146,760 16.642 15.89 15.74 15.89 15.66 15.95 135,859 15.801 0.30%
2025-12-19 0 16.68 16.39 16.69 16.22 16.71 152,000 2,515,200 16.547 15.84 15.56 15.85 15.40 15.87 160,082 15.712 2.90%
2025-12-18 0 16.21 16.21 16.32 16.20 16.39 129,000 2,102,350 16.297 15.39 15.39 15.50 15.38 15.56 135,859 15.474 -1.34%
2025-12-17 0 16.43 16.24 16.44 16.05 16.60 125,000 2,033,840 16.271 15.60 15.42 15.61 15.24 15.76 131,647 15.449 1.17%
2025-12-16 0 16.24 16.24 16.50 16.20 16.58 139,000 2,270,010 16.331 15.42 15.42 15.67 15.38 15.74 146,391 15.506 -2.23%
2025-12-15 0 16.61 16.60 16.77 16.59 16.94 139,000 2,329,990 16.763 15.77 15.76 15.92 15.75 16.08 146,391 15.916 -1.83%
2025-12-12 0 16.92 16.77 17.12 16.44 17.25 161,000 2,725,440 16.928 16.07 15.92 16.26 15.61 16.38 169,561 16.074 1.74%
2025-12-11 0 16.63 16.43 16.63 16.46 16.99 151,000 2,516,680 16.667 15.79 15.60 15.79 15.63 16.13 159,029 15.825 0.06%
2025-12-10 0 16.62 16.58 16.62 16.36 17.05 143,000 2,382,710 16.662 15.78 15.74 15.78 15.53 16.19 150,604 15.821 -2.69%
2025-12-09 0 17.08 16.90 17.08 16.90 17.32 228,000 3,889,300 17.058 16.22 16.05 16.22 16.05 16.45 240,124 16.197 -1.39%
2025-12-08 0 17.32 17.21 17.32 17.10 17.56 182,000 3,140,220 17.254 16.45 16.34 16.45 16.24 16.67 191,678 16.383 -0.23%
2025-12-05 0 17.36 17.32 17.45 17.12 17.66 175,000 3,041,870 17.382 16.48 16.45 16.57 16.26 16.77 184,305 16.504 -1.25%
2025-12-04 0 17.58 17.44 17.58 17.35 17.80 117,000 2,057,280 17.584 16.69 16.56 16.69 16.47 16.90 123,221 16.696 0.80%
2025-12-03 0 17.44 17.44 17.78 17.40 17.98 132,100 2,318,368 17.550 16.56 16.56 16.88 16.52 17.07 139,124 16.664 -0.85%
2025-12-02 0 17.59 17.57 17.76 17.55 17.77 119,000 2,101,220 17.657 16.70 16.68 16.86 16.66 16.87 125,328 16.766 -1.51%
2025-12-01 0 17.86 17.77 17.88 17.65 17.99 201,000 3,590,820 17.865 16.96 16.87 16.98 16.76 17.08 211,688 16.963 0.28%
2025-11-28 0 17.81 17.80 17.97 17.66 18.06 113,000 2,012,160 17.807 16.91 16.90 17.06 16.77 17.15 119,009 16.908 -0.22%
2025-11-27 0 17.85 17.70 17.85 17.21 17.86 123,000 2,173,350 17.670 16.95 16.81 16.95 16.34 16.96 129,540 16.777 1.48%
2025-11-26 0 17.59 17.41 17.64 17.41 17.96 117,000 2,066,480 17.662 16.70 16.53 16.75 16.53 17.05 123,221 16.770 0.06%
2025-11-25 0 17.58 17.42 17.58 17.39 18.00 128,000 2,257,880 17.640 16.69 16.54 16.69 16.51 17.09 134,806 16.749 1.27%
2025-11-24 0 17.36 17.27 17.36 17.08 17.53 130,900 2,274,048 17.372 16.48 16.40 16.48 16.22 16.64 137,861 16.495 0.64%
2025-11-21 0 17.25 17.10 17.40 17.01 17.70 235,000 4,059,290 17.274 16.38 16.24 16.52 16.15 16.81 247,496 16.401 -3.14%
2025-11-20 0 17.81 17.81 18.00 17.80 18.18 123,000 2,212,040 17.984 16.91 16.91 17.09 16.90 17.26 129,540 17.076 -2.57%
2025-11-19 0 18.28 18.03 18.28 17.95 18.38 169,000 3,061,090 18.113 17.36 17.12 17.36 17.04 17.45 177,986 17.198 -0.60%
2025-11-18 0 18.39 18.21 18.44 18.16 18.75 123,000 2,264,640 18.412 17.46 17.29 17.51 17.24 17.80 129,540 17.482 -0.22%
2025-11-17 0 18.43 18.35 18.60 18.30 19.18 125,000 2,318,230 18.546 17.50 17.42 17.66 17.38 18.21 131,647 17.609 -1.86%
2025-11-14 0 18.78 18.75 18.87 18.50 19.00 170,000 3,198,710 18.816 17.83 17.80 17.92 17.57 18.04 179,040 17.866 -0.32%
2025-11-13 0 18.84 18.80 19.02 18.68 19.00 147,000 2,764,290 18.805 17.89 17.85 18.06 17.74 18.04 154,817 17.855 0.00%
2025-11-12 0 18.84 18.80 18.85 18.66 19.12 158,000 2,997,090 18.969 17.89 17.85 17.90 17.72 18.15 166,402 18.011 0.21%
2025-11-11 0 18.80 18.77 18.80 18.66 19.00 156,000 2,939,670 18.844 17.85 17.82 17.85 17.72 18.04 164,295 17.893 -1.00%
2025-11-10 0 18.99 18.78 18.99 18.34 19.10 359,000 6,750,260 18.803 18.03 17.83 18.03 17.41 18.14 378,090 17.854 3.66%
2025-11-07 0 18.32 18.32 18.45 18.32 18.68 143,000 2,649,940 18.531 17.40 17.40 17.52 17.40 17.74 150,604 17.595 -2.55%
2025-11-06 0 18.80 18.69 18.82 18.39 19.11 386,000 7,166,070 18.565 17.85 17.75 17.87 17.46 18.15 406,525 17.628 0.05%
2025-11-05 0 18.79 18.64 18.79 18.60 19.20 230,707 4,339,501 18.810 17.84 17.70 17.84 17.66 18.23 242,975 17.860 -0.37%
2025-11-04 0 18.86 18.86 19.01 18.81 19.65 168,000 3,208,800 19.100 17.91 17.91 18.05 17.86 18.66 176,933 18.136 -3.23%
2025-11-03 0 19.49 19.49 19.61 19.05 19.80 478,000 9,335,960 19.531 18.51 18.51 18.62 18.09 18.80 503,417 18.545 3.67%
2025-10-31 0 18.80 18.75 18.85 18.14 18.97 259,000 4,836,110 18.672 17.85 17.80 17.90 17.22 18.01 272,772 17.729 1.62%
2025-10-30 0 18.50 18.28 18.45 18.12 18.60 183,000 3,364,970 18.388 17.57 17.36 17.52 17.21 17.66 192,731 17.459 -0.43%
2025-10-28 0 18.58 18.41 18.58 18.30 18.88 266,000 4,935,330 18.554 17.64 17.48 17.64 17.38 17.93 280,144 17.617 -1.80%
2025-10-27 0 18.92 18.82 18.92 18.81 19.35 212,000 4,028,210 19.001 17.96 17.87 17.96 17.86 18.37 223,273 18.042 0.00%
2025-10-24 0 18.92 18.73 18.92 18.54 19.20 234,000 4,405,580 18.827 17.96 17.78 17.96 17.60 18.23 246,443 17.877 0.37%
2025-10-23 0 18.85 18.75 18.87 18.64 19.24 331,000 6,215,920 18.779 17.90 17.80 17.92 17.70 18.27 348,601 17.831 -2.73%
2025-10-22 0 19.38 19.38 19.48 19.36 19.94 234,000 4,582,550 19.584 18.40 18.40 18.50 18.38 18.93 246,443 18.595 -2.37%
2025-10-21 0 19.85 19.84 19.98 19.75 20.10 119,000 2,367,810 19.898 18.85 18.84 18.97 18.75 19.09 125,328 18.893 0.15%
2025-10-20 0 19.82 19.82 19.92 19.81 20.96 149,044 2,993,870 20.087 18.82 18.82 18.91 18.81 19.90 156,969 19.073 -0.90%
2025-10-17 0 20.00 19.82 20.02 19.70 20.56 192,000 3,842,510 20.013 18.99 18.82 19.01 18.71 19.52 202,209 19.003 -3.10%
2025-10-16 0 20.64 20.64 20.78 20.42 21.22 164,982 3,418,659 20.721 19.60 19.60 19.73 19.39 20.15 173,755 19.675 -2.46%
2025-10-15 0 21.16 20.18 21.16 19.62 21.16 262,544 5,325,882 20.286 20.09 19.16 20.09 18.63 20.09 276,505 19.261 6.49%
2025-10-14 0 19.87 19.67 19.87 19.61 20.46 336,000 6,668,490 19.847 18.87 18.68 18.87 18.62 19.43 353,867 18.845 0.30%
2025-10-13 0 19.81 19.81 20.06 19.60 20.40 285,000 5,674,530 19.911 18.81 18.81 19.05 18.61 19.37 300,155 18.905 -3.46%
2025-10-10 0 20.52 20.54 20.72 19.63 20.96 449,000 9,277,130 20.662 19.48 19.50 19.67 18.64 19.90 472,875 19.619 1.08%
2025-10-09 0 20.30 20.06 20.30 19.66 20.72 336,000 6,831,410 20.332 19.28 19.05 19.28 18.67 19.67 353,867 19.305 3.41%
2025-10-08 0 19.63 19.48 19.63 19.31 19.83 107,000 2,098,250 19.610 18.64 18.50 18.64 18.34 18.83 112,690 18.620 -0.96%
2025-10-06 0 19.82 19.70 20.00 19.36 19.94 107,000 2,094,010 19.570 18.82 18.71 18.99 18.38 18.93 112,690 18.582 0.20%
2025-10-03 0 19.78 19.75 19.90 19.70 20.46 147,000 2,930,260 19.934 18.78 18.75 18.90 18.71 19.43 154,817 18.927 -3.32%
2025-10-02 0 20.46 20.30 20.46 20.10 20.60 113,037 2,301,262 20.358 19.43 19.28 19.43 19.09 19.56 119,048 19.331 0.29%
2025-09-30 0 20.40 20.40 20.68 20.38 20.78 155,000 3,191,160 20.588 19.37 19.37 19.64 19.35 19.73 163,242 19.549 -0.10%
2025-09-29 0 20.42 20.30 20.58 19.60 20.98 457,000 9,376,690 20.518 19.39 19.28 19.54 18.61 19.92 481,301 19.482 2.10%
2025-09-26 0 20.00 19.79 20.00 19.80 20.20 311,000 6,218,940 19.997 18.99 18.79 18.99 18.80 19.18 327,537 18.987 -0.99%
2025-09-25 0 20.20 20.20 20.40 20.12 20.60 399,000 8,104,780 20.313 19.18 19.18 19.37 19.10 19.56 420,217 19.287 -1.17%
2025-09-24 0 20.44 20.28 20.46 20.08 20.76 272,000 5,533,860 20.345 19.41 19.26 19.43 19.07 19.71 286,463 19.318 0.29%
2025-09-23 0 20.38 20.32 20.38 20.22 21.20 261,000 5,332,420 20.431 19.35 19.29 19.35 19.20 20.13 274,878 19.399 -1.83%
2025-09-22 0 20.76 20.72 20.76 20.62 21.40 244,000 5,092,180 20.870 19.71 19.67 19.71 19.58 20.32 256,975 19.816 -0.29%
2025-09-19 0 20.82 20.74 20.82 20.58 21.78 486,000 10,200,800 20.989 19.77 19.69 19.77 19.54 20.68 511,843 19.930 -2.80%
2025-09-18 0 21.42 21.38 21.42 21.32 22.50 348,800 7,583,272 21.741 20.34 20.30 20.34 20.24 21.36 367,347 20.643 -1.83%
2025-09-17 0 21.82 21.82 21.86 21.72 22.22 318,000 6,970,248 21.919 20.72 20.72 20.76 20.62 21.10 334,909 20.812 -1.18%
2025-09-16 0 22.08 22.08 22.22 21.86 23.00 1,207,000 27,101,940 22.454 20.97 20.97 21.10 20.76 21.84 1,271,181 21.320 -0.27%
2025-09-15 0 22.14 22.14 22.22 21.98 22.58 193,000 4,270,240 22.126 21.02 21.02 21.10 20.87 21.44 203,263 21.008 -0.98%
2025-09-12 0 22.36 22.28 22.36 22.14 22.36 155,000 3,445,860 22.231 21.23 21.16 21.23 21.02 21.23 163,242 21.109 0.72%
2025-09-11 0 22.20 22.18 22.20 22.10 22.42 289,000 6,413,600 22.192 21.08 21.06 21.08 20.98 21.29 304,367 21.072 -0.89%
2025-09-10 0 22.40 22.14 22.40 22.12 22.86 273,000 6,161,880 22.571 21.27 21.02 21.27 21.00 21.71 287,517 21.431 0.72%
2025-09-09 0 22.24 22.06 22.28 22.00 22.66 402,000 8,987,340 22.357 21.12 20.95 21.16 20.89 21.52 423,376 21.228 -0.36%
2025-09-08 0 22.32 22.30 22.32 21.26 22.50 809,000 17,846,120 22.059 21.19 21.17 21.19 20.19 21.36 852,018 20.946 3.91%
2025-09-05 0 21.48 21.46 21.48 20.82 21.48 596,000 12,690,060 21.292 20.40 20.38 20.40 19.77 20.40 627,692 20.217 3.27%
2025-09-04 0 20.80 20.80 20.98 20.80 21.52 501,041 10,553,262 21.063 19.75 19.75 19.92 19.75 20.43 527,683 19.999 -1.79%
2025-09-03 0 21.18 21.18 21.32 21.02 21.60 493,000 10,488,760 21.275 20.11 20.11 20.24 19.96 20.51 519,215 20.201 -1.03%
2025-09-02 0 21.40 21.40 21.60 21.24 21.96 556,000 12,003,760 21.589 20.32 20.32 20.51 20.17 20.85 585,565 20.499 -1.56%
2025-09-01 0 21.74 21.74 21.80 21.62 22.32 983,000 21,411,320 21.782 20.64 20.64 20.70 20.53 21.19 1,035,270 20.682 -2.16%
2025-08-29 0 22.22 22.20 22.34 22.20 23.40 1,269,000 28,814,435 22.706 21.10 21.08 21.21 21.08 22.22 1,336,478 21.560 -1.77%
2025-08-28 0 22.62 22.62 22.70 22.60 23.28 1,078,000 24,528,830 22.754 21.48 21.48 21.55 21.46 22.10 1,135,322 21.605 -0.88%
2025-08-27 0 22.82 22.78 22.88 22.60 23.96 2,007,000 46,348,460 23.093 21.67 21.63 21.72 21.46 22.75 2,113,721 21.927 -4.76%
2025-08-26 0 23.96 23.96 23.98 23.88 27.60 16,164,240 376,207,222 23.274 22.75 22.75 22.77 22.67 26.21 17,023,761 22.099 -12.75%
2025-08-25 0 27.46 27.14 27.46 23.80 27.56 2,025,000 53,320,160 26.331 26.07 25.77 26.07 22.60 26.17 2,132,678 25.002 10.28%
2025-08-22 0 24.90 24.86 25.12 24.68 25.22 293,000 7,324,340 24.998 23.64 23.60 23.85 23.43 23.95 308,580 23.736 -0.40%
2025-08-21 0 25.00 24.94 25.14 24.40 26.70 286,000 7,139,220 24.962 23.74 23.68 23.87 23.17 25.35 301,208 23.702 -0.16%
2025-08-20 0 25.04 24.96 25.10 24.52 26.08 293,808 7,412,876 25.230 23.78 23.70 23.83 23.28 24.76 309,431 23.956 -3.69%
2025-08-19 0 26.00 26.00 26.20 25.48 27.50 428,000 11,099,640 25.934 24.69 24.69 24.88 24.19 26.11 450,759 24.624 -1.44%
2025-08-18 0 26.38 26.26 26.38 25.40 27.56 1,171,200 31,651,088 27.024 25.05 24.93 25.05 24.12 26.17 1,233,478 25.660 4.85%
2025-08-15 0 25.16 25.00 25.16 24.26 25.18 279,000 6,951,940 24.917 23.89 23.74 23.89 23.04 23.91 293,836 23.659 2.69%
2025-08-14 0 24.50 24.50 24.66 24.40 25.30 476,000 11,780,340 24.749 23.26 23.26 23.41 23.17 24.02 501,311 23.499 -3.31%
2025-08-13 0 25.34 25.34 25.44 25.28 25.94 304,000 7,741,320 25.465 24.06 24.06 24.16 24.00 24.63 320,165 24.179 -0.31%
2025-08-12 0 25.42 25.42 25.62 25.30 26.94 287,810 7,470,479 25.956 24.14 24.14 24.33 24.02 25.58 303,114 24.646 -4.22%
2025-08-11 0 26.54 26.46 26.56 25.40 26.66 533,000 13,948,540 26.170 25.20 25.12 25.22 24.12 25.31 561,342 24.849 4.74%
2025-08-08 0 25.34 25.34 25.52 25.24 26.20 398,810 10,187,530 25.545 24.06 24.06 24.23 23.97 24.88 420,016 24.255 -3.28%
2025-08-07 0 26.20 26.20 26.24 25.88 26.96 426,267 11,186,928 26.244 24.88 24.88 24.92 24.57 25.60 448,933 24.919 -2.96%
2025-08-06 0 27.00 27.00 27.08 26.22 27.60 603,000 16,236,680 26.927 25.64 25.64 25.71 24.90 26.21 635,064 25.567 -0.74%
2025-08-05 0 27.20 27.08 27.20 25.80 27.50 809,000 21,390,940 26.441 25.83 25.71 25.83 24.50 26.11 852,018 25.106 1.80%
2025-08-04 0 26.72 26.72 26.74 25.40 27.40 1,755,000 46,419,940 26.450 25.37 25.37 25.39 24.12 26.02 1,848,321 25.115 5.20%
2025-08-01 0 25.40 25.35 25.85 23.75 27.10 2,913,000 75,187,200 25.811 24.12 24.07 24.54 22.55 25.73 3,067,897 24.508 5.83%
2025-07-31 0 24.00 24.00 24.20 23.90 25.65 508,000 12,525,200 24.656 22.79 22.79 22.98 22.69 24.35 535,013 23.411 -5.70%
2025-07-30 0 25.45 25.25 25.50 24.35 25.70 858,000 21,453,600 25.004 24.17 23.98 24.21 23.12 24.40 903,624 23.742 -0.97%
2025-07-29 0 25.70 25.60 25.70 24.65 25.70 527,000 13,315,550 25.267 24.40 24.31 24.40 23.41 24.40 555,023 23.991 1.18%
2025-07-28 0 25.40 25.20 25.45 24.25 25.45 522,000 13,009,750 24.923 24.12 23.93 24.17 23.03 24.17 549,757 23.665 0.40%
2025-07-25 0 25.30 25.30 25.40 24.10 26.25 1,352,000 34,448,900 25.480 24.02 24.02 24.12 22.88 24.92 1,423,892 24.193 3.27%
2025-07-24 0 24.50 24.50 24.55 23.40 24.60 734,000 17,674,300 24.079 23.26 23.26 23.31 22.22 23.36 773,030 22.864 4.48%
2025-07-23 0 23.45 23.50 23.70 22.80 24.10 958,000 22,492,100 23.478 22.27 22.31 22.50 21.65 22.88 1,008,941 22.293 2.85%
2025-07-22 0 22.80 22.65 22.80 22.40 23.40 491,000 11,281,900 22.977 21.65 21.51 21.65 21.27 22.22 517,109 21.817 1.33%
2025-07-21 0 22.50 22.50 22.70 22.45 23.00 459,000 10,409,750 22.679 21.36 21.36 21.55 21.32 21.84 483,407 21.534 -2.81%
2025-07-18 0 23.15 23.15 23.20 22.95 23.85 377,000 8,761,000 23.239 21.98 21.98 22.03 21.79 22.65 397,047 22.065 -1.07%
2025-07-17 0 23.40 23.35 23.50 22.20 23.45 528,000 12,233,050 23.169 22.22 22.17 22.31 21.08 22.27 556,076 21.999 2.18%
2025-07-16 0 22.90 22.80 22.90 22.50 23.65 464,309 10,616,857 22.866 21.74 21.65 21.74 21.36 22.46 488,998 21.711 0.22%
2025-07-15 0 22.85 22.85 23.15 22.20 23.45 1,025,000 23,531,150 22.957 21.70 21.70 21.98 21.08 22.27 1,079,504 21.798 1.11%
2025-07-14 0 22.60 22.55 22.60 21.40 24.45 3,147,000 71,698,250 22.783 21.46 21.41 21.46 20.32 23.22 3,314,339 21.633 6.60%
2025-07-11 0 21.20 21.15 21.25 20.60 22.00 585,000 12,471,900 21.319 20.13 20.08 20.18 19.56 20.89 616,107 20.243 1.19%
2025-07-10 0 20.95 20.95 21.15 20.95 21.55 305,000 6,448,700 21.143 19.89 19.89 20.08 19.89 20.46 321,218 20.076 -2.56%
2025-07-09 0 21.50 21.50 21.55 20.60 21.55 471,000 10,043,350 21.323 20.41 20.41 20.46 19.56 20.46 496,045 20.247 2.63%
2025-07-08 0 20.95 20.95 21.00 20.85 21.85 441,000 9,323,050 21.141 19.89 19.89 19.94 19.80 20.75 464,450 20.073 -2.33%
2025-07-07 0 21.45 21.35 21.45 21.20 22.00 538,000 11,591,950 21.546 20.37 20.27 20.37 20.13 20.89 566,608 20.459 0.23%
2025-07-04 0 21.40 21.40 21.50 20.95 22.10 866,000 18,457,550 21.314 20.32 20.32 20.41 19.89 20.98 912,049 20.237 -1.61%
2025-07-03 0 21.75 21.55 21.75 20.60 25.35 4,730,000 107,543,300 22.736 20.65 20.46 20.65 19.56 24.07 4,981,514 21.588 4.57%
2025-07-02 0 20.80 20.75 20.90 20.10 21.15 632,000 13,175,850 20.848 19.75 19.70 19.84 19.09 20.08 665,606 19.795 3.23%
2025-06-30 0 20.15 20.15 20.20 19.64 20.50 249,000 5,015,640 20.143 19.13 19.13 19.18 18.65 19.46 262,240 19.126 2.08%
2025-06-27 0 19.74 19.70 19.86 19.30 20.00 248,000 4,910,900 19.802 18.74 18.71 18.86 18.33 18.99 261,187 18.802 1.33%
2025-06-26 0 19.48 19.48 19.50 19.38 20.85 1,004,740 19,970,040 19.876 18.50 18.50 18.52 18.40 19.80 1,058,166 18.872 -4.98%
2025-06-25 0 20.50 20.50 20.55 20.15 21.45 991,000 20,359,650 20.545 19.46 19.46 19.51 19.13 20.37 1,043,696 19.507 -2.15%
2025-06-24 0 20.95 20.90 20.95 20.50 21.15 277,000 5,770,400 20.832 19.89 19.84 19.89 19.46 20.08 291,729 19.780 0.96%
2025-06-23 0 20.75 20.50 20.80 20.10 20.85 207,000 4,265,200 20.605 19.70 19.46 19.75 19.09 19.80 218,007 19.565 1.22%
2025-06-20 0 20.50 20.50 20.65 20.45 21.05 142,000 2,929,300 20.629 19.46 19.46 19.61 19.42 19.99 149,551 19.587 -1.20%
2025-06-19 0 20.75 20.70 20.85 20.60 21.65 277,000 5,799,000 20.935 19.70 19.65 19.80 19.56 20.56 291,729 19.878 -3.04%
2025-06-18 0 21.40 21.40 21.55 21.20 21.80 205,000 4,391,750 21.423 20.32 20.32 20.46 20.13 20.70 215,901 20.342 -1.61%
2025-06-17 0 21.75 21.70 21.80 21.50 22.95 474,000 10,463,550 22.075 20.65 20.60 20.70 20.41 21.79 499,205 20.960 -2.47%
2025-06-16 0 22.30 22.30 22.35 21.65 22.30 505,000 11,113,950 22.008 21.17 21.17 21.22 20.56 21.17 531,853 20.897 1.36%
2025-06-13 0 22.00 22.00 22.20 21.80 23.70 1,118,000 25,043,500 22.400 20.89 20.89 21.08 20.70 22.50 1,177,449 21.269 -7.17%
2025-06-12 0 23.70 23.65 23.70 22.45 24.05 1,469,000 34,449,350 23.451 22.50 22.46 22.50 21.32 22.84 1,547,113 22.267 4.87%
2025-06-11 0 22.60 22.60 22.80 22.35 23.80 1,076,000 24,729,950 22.983 21.46 21.46 21.65 21.22 22.60 1,133,215 21.823 -1.31%
2025-06-10 0 22.90 22.90 22.95 21.25 23.35 2,401,114 53,981,372 22.482 21.74 21.74 21.79 20.18 22.17 2,528,791 21.347 7.76%
2025-06-09 0 21.25 21.25 21.30 20.60 21.45 653,000 13,789,600 21.117 20.18 20.18 20.22 19.56 20.37 687,723 20.051 3.41%
2025-06-06 0 20.55 20.55 20.70 20.20 21.25 599,000 12,344,300 20.608 19.51 19.51 19.65 19.18 20.18 630,851 19.568 -2.61%
2025-06-05 0 21.10 21.10 21.30 20.80 21.90 712,000 15,164,300 21.298 20.03 20.03 20.22 19.75 20.79 749,860 20.223 -2.76%
2025-06-04 0 21.70 21.70 21.85 21.70 23.00 912,009 20,280,698 22.237 20.60 20.60 20.75 20.60 21.84 960,504 21.115 -1.36%
2025-06-03 0 22.00 22.00 22.15 22.00 22.95 755,000 17,026,250 22.551 20.89 20.89 21.03 20.89 21.79 795,147 21.413 -1.57%
2025-06-02 0 22.35 22.30 23.00 21.80 22.75 126,000 2,807,000 22.278 21.22 21.17 21.84 20.70 21.60 132,700 21.153 -2.40%
2025-05-30 0 22.90 22.90 22.95 21.85 24.80 2,871,000 67,332,900 23.453 21.74 21.74 21.79 20.75 23.55 3,023,663 22.269 3.62%
2025-05-29 0 22.10 22.10 22.15 21.70 22.85 1,110,000 24,682,150 22.236 20.98 20.98 21.03 20.60 21.70 1,169,023 21.113 0.00%
2025-05-28 0 22.10 22.05 22.10 21.50 23.20 781,000 17,311,800 22.166 20.98 20.94 20.98 20.41 22.03 822,529 21.047 -2.86%
2025-05-27 0 22.75 22.75 22.80 22.00 25.05 1,875,000 42,411,000 22.619 21.60 21.60 21.65 20.89 23.79 1,974,702 21.477 -4.41%
2025-05-26 0 23.80 23.75 23.80 20.35 25.70 7,735,400 180,427,290 23.325 22.60 22.55 22.60 19.32 24.40 8,146,724 22.147 18.84%
2025-05-23 0 20.70 20.70 20.85 20.35 21.95 1,270,000 26,763,900 21.074 19.02 19.02 19.15 18.69 20.16 1,382,524 19.359 2.73%
2025-05-22 0 20.15 20.15 20.40 20.15 21.30 346,000 7,123,150 20.587 18.51 18.51 18.74 18.51 19.57 376,656 18.912 -3.59%
2025-05-21 0 20.90 20.90 21.05 20.40 22.00 1,124,000 24,082,000 21.425 19.20 19.20 19.34 18.74 20.21 1,223,589 19.681 1.21%
2025-05-20 0 20.65 20.60 20.80 19.68 21.40 1,765,000 36,472,170 20.664 18.97 18.92 19.11 18.08 19.66 1,921,382 18.982 5.46%
2025-05-19 0 19.58 19.58 19.78 19.40 20.20 503,000 9,927,690 19.737 17.99 17.99 18.17 17.82 18.56 547,567 18.131 0.41%
2025-05-16 0 19.50 19.48 19.66 19.50 20.50 466,000 9,226,080 19.798 17.91 17.89 18.06 17.91 18.83 507,288 18.187 -2.99%
2025-05-15 0 20.10 20.10 20.15 20.10 21.05 296,000 6,057,800 20.466 18.46 18.46 18.51 18.46 19.34 322,226 18.800 -4.06%
2025-05-14 0 20.95 20.90 20.95 20.40 21.55 768,000 16,039,250 20.884 19.24 19.20 19.24 18.74 19.80 836,046 19.185 0.00%
2025-05-13 0 20.95 20.90 20.95 20.00 23.20 2,384,000 51,300,800 21.519 19.24 19.20 19.24 18.37 21.31 2,595,227 19.767 4.23%
2025-05-12 0 20.10 20.10 20.20 19.26 20.50 765,000 15,151,660 19.806 18.46 18.46 18.56 17.69 18.83 832,780 18.194 0.50%
2025-05-09 0 20.00 20.00 20.05 19.70 20.70 794,012 15,938,963 20.074 18.37 18.37 18.42 18.10 19.02 864,363 18.440 -1.72%
2025-05-08 0 20.35 20.30 20.40 20.30 22.05 1,207,000 25,319,150 20.977 18.69 18.65 18.74 18.65 20.26 1,313,942 19.270 -2.63%
2025-05-07 0 20.90 20.90 21.20 20.90 23.40 1,164,000 24,878,250 21.373 19.20 19.20 19.47 19.20 21.50 1,267,133 19.634 -6.49%
2025-05-06 0 22.35 22.30 22.45 21.80 24.05 1,465,000 33,363,900 22.774 20.53 20.48 20.62 20.03 22.09 1,594,802 20.920 -7.26%
2025-05-02 0 24.10 23.55 24.10 22.30 24.35 97,000 2,244,800 23.142 22.14 21.63 22.14 20.48 22.37 105,594 21.259 4.78%
2025-04-30 0 23.00 22.95 23.00 22.90 25.60 2,432,000 58,326,100 23.983 21.13 21.08 21.13 21.04 23.52 2,647,480 22.031 -5.93%
2025-04-29 0 24.45 24.45 24.50 23.80 26.80 2,411,000 60,276,950 25.001 22.46 22.46 22.51 21.86 24.62 2,624,619 22.966 -5.23%
2025-04-28 0 25.80 25.55 25.80 24.30 27.70 6,022,000 157,801,750 26.204 23.70 23.47 23.70 22.32 25.45 6,555,560 24.071 5.52%
2025-04-25 0 24.45 24.45 24.50 21.95 27.20 9,956,000 242,125,600 24.320 22.46 22.46 22.51 20.16 24.99 10,838,120 22.340 11.64%
2025-04-24 0 21.90 21.85 21.95 19.42 26.05 9,471,000 218,760,920 23.098 20.12 20.07 20.16 17.84 23.93 10,310,148 21.218 8.42%
2025-04-23 0 20.20 20.20 20.30 20.00 25.50 4,714,000 102,418,216 21.726 18.56 18.56 18.65 18.37 23.42 5,131,669 19.958 -14.23%
2025-04-22 1 23.55 22.80 23.90 16.42 33.00 7,784,000 197,972,640 25.433 21.63 20.94 21.95 15.08 30.31 8,473,677 23.363 47.19%
2025-04-17 0 16.00 15.90 16.10 15.54 16.08 173,000 2,741,100 15.845 14.70 14.61 14.79 14.28 14.77 188,328 14.555 3.49%
2025-04-16 0 15.46 15.46 15.54 15.08 15.54 158,000 2,421,780 15.328 14.20 14.20 14.28 13.85 14.28 171,999 14.080 1.98%
2025-04-15 0 15.16 15.16 15.56 14.94 15.38 147,000 2,231,400 15.180 13.93 13.93 14.29 13.72 14.13 160,024 13.944 0.26%
2025-04-14 0 15.12 15.12 15.28 15.12 16.28 245,000 3,798,320 15.503 13.89 13.89 14.04 13.89 14.95 266,707 14.242 -0.92%
2025-04-11 0 15.26 15.12 15.28 14.88 15.52 141,000 2,139,540 15.174 14.02 13.89 14.04 13.67 14.26 153,493 13.939 1.73%
2025-04-10 0 15.00 14.98 15.14 14.80 15.94 142,000 2,170,620 15.286 13.78 13.76 13.91 13.60 14.64 154,581 14.042 -0.27%
2025-04-09 0 15.04 14.90 15.08 14.20 15.18 241,000 3,531,440 14.653 13.82 13.69 13.85 13.04 13.94 262,353 13.461 -1.44%
2025-04-08 0 15.26 14.76 15.28 14.20 15.26 174,000 2,536,060 14.575 14.02 13.56 14.04 13.04 14.02 189,417 13.389 7.31%
2025-04-07 0 14.22 13.90 14.22 13.94 16.00 309,000 4,596,500 14.875 13.06 12.77 13.06 12.81 14.70 336,378 13.665 -13.92%
2025-04-03 0 16.52 16.30 16.52 16.32 16.92 185,000 3,063,820 16.561 15.18 14.97 15.18 14.99 15.54 201,391 15.213 -1.78%
2025-04-02 0 16.82 16.60 16.82 16.20 17.08 182,000 3,019,120 16.589 15.45 15.25 15.45 14.88 15.69 198,126 15.238 2.06%
2025-04-01 0 16.48 16.28 16.50 16.36 17.02 148,000 2,468,980 16.682 15.14 14.95 15.16 15.03 15.63 161,113 15.325 1.35%
2025-03-31 0 16.26 16.24 16.54 16.26 16.80 148,000 2,442,506 16.503 14.94 14.92 15.19 14.94 15.43 161,113 15.160 -2.87%
2025-03-28 0 16.74 16.56 16.76 16.52 16.88 182,000 3,032,740 16.663 15.38 15.21 15.40 15.18 15.51 198,126 15.307 -0.71%
2025-03-27 0 16.86 16.80 16.88 16.50 17.56 252,000 4,218,580 16.740 15.49 15.43 15.51 15.16 16.13 274,328 15.378 0.12%
2025-03-26 0 16.84 16.84 16.94 16.80 17.22 177,400 3,008,540 16.959 15.47 15.47 15.56 15.43 15.82 193,118 15.579 -1.52%
2025-03-25 0 17.10 16.76 17.10 16.74 17.10 134,000 2,266,140 16.911 15.71 15.40 15.71 15.38 15.71 145,873 15.535 0.59%
2025-03-24 0 17.00 16.86 17.08 16.68 17.50 147,000 2,499,260 17.002 15.62 15.49 15.69 15.32 16.08 160,024 15.618 -0.47%
2025-03-21 0 17.08 17.06 17.32 17.00 18.00 179,000 3,116,980 17.413 15.69 15.67 15.91 15.62 16.53 194,860 15.996 -5.74%
2025-03-20 0 18.12 17.88 18.12 17.90 18.24 126,000 2,279,500 18.091 16.65 16.42 16.65 16.44 16.76 137,164 16.619 -0.77%
2025-03-19 0 18.26 18.12 18.28 18.00 19.00 133,000 2,420,040 18.196 16.77 16.65 16.79 16.53 17.45 144,784 16.715 -1.19%
2025-03-18 0 18.48 18.18 18.48 18.04 18.66 188,000 3,430,320 18.246 16.98 16.70 16.98 16.57 17.14 204,657 16.761 1.43%
2025-03-17 0 18.22 18.04 18.24 17.96 18.32 154,000 2,789,200 18.112 16.74 16.57 16.76 16.50 16.83 167,645 16.638 -0.44%
2025-03-14 0 18.30 17.94 18.30 17.60 19.74 124,000 2,243,620 18.094 16.81 16.48 16.81 16.17 18.13 134,987 16.621 1.55%
2025-03-13 0 18.02 18.00 18.02 17.56 18.16 128,000 2,281,460 17.824 16.55 16.53 16.55 16.13 16.68 139,341 16.373 0.11%
2025-03-12 0 18.00 17.62 18.00 17.42 18.60 187,000 3,414,240 18.258 16.53 16.19 16.53 16.00 17.09 203,569 16.772 -1.32%
2025-03-11 0 18.24 18.22 18.52 17.94 18.88 151,000 2,782,900 18.430 16.76 16.74 17.01 16.48 17.34 164,379 16.930 -3.70%
2025-03-10 0 18.94 18.38 18.94 18.20 20.90 145,000 2,721,420 18.768 17.40 16.88 17.40 16.72 19.20 157,847 17.241 -0.32%
2025-03-07 0 19.00 18.62 19.12 18.00 19.64 221,000 4,156,540 18.808 17.45 17.10 17.56 16.53 18.04 240,581 17.277 -2.06%
2025-03-06 0 19.40 19.00 19.40 18.50 19.50 207,000 3,958,480 19.123 17.82 17.45 17.82 16.99 17.91 225,341 17.567 3.52%
2025-03-05 0 18.74 18.38 18.74 18.04 19.24 207,000 3,838,860 18.545 17.21 16.88 17.21 16.57 17.67 225,341 17.036 3.31%
2025-03-04 0 18.14 17.98 18.14 17.80 18.42 159,000 2,877,680 18.099 16.66 16.52 16.66 16.35 16.92 173,088 16.626 0.11%
2025-03-03 0 18.12 17.92 18.12 17.66 18.38 160,000 2,896,540 18.103 16.65 16.46 16.65 16.22 16.88 174,176 16.630 2.03%
2025-02-28 0 17.76 17.60 17.76 17.22 17.86 201,000 3,561,220 17.718 16.31 16.17 16.31 15.82 16.41 218,809 16.275 -0.67%
2025-02-27 0 17.88 17.70 17.90 17.58 18.20 146,000 2,599,800 17.807 16.42 16.26 16.44 16.15 16.72 158,936 16.358 0.45%
2025-02-26 0 17.80 17.52 17.80 17.54 18.48 163,000 2,913,840 17.876 16.35 16.09 16.35 16.11 16.98 177,442 16.421 -1.11%
2025-02-25 0 18.00 17.82 18.10 17.68 18.00 1,034,000 18,697,780 18.083 16.53 16.37 16.63 16.24 16.53 1,125,614 16.611 -0.55%
2025-02-24 0 18.10 17.80 18.12 17.42 18.28 142,000 2,545,740 17.928 16.63 16.35 16.65 16.00 16.79 154,581 16.469 0.56%
2025-02-21 0 18.00 17.74 18.00 17.04 18.08 144,000 2,542,060 17.653 16.53 16.30 16.53 15.65 16.61 156,759 16.216 1.01%
2025-02-20 0 17.82 17.48 17.88 16.82 18.24 265,000 4,675,760 17.644 16.37 16.06 16.42 15.45 16.76 288,479 16.208 2.77%
2025-02-19 0 17.34 17.24 17.36 16.52 17.48 150,000 2,583,740 17.225 15.93 15.84 15.95 15.18 16.06 163,290 15.823 1.40%
2025-02-18 0 17.10 16.80 17.10 16.32 17.36 198,000 3,361,940 16.979 15.71 15.43 15.71 14.99 15.95 215,543 15.598 2.64%
2025-02-17 0 16.66 16.44 16.90 16.44 17.66 361,000 6,138,440 17.004 15.30 15.10 15.52 15.10 16.22 392,985 15.620 2.08%
2025-02-14 0 16.32 16.20 16.46 16.08 16.40 3,817,000 61,107,400 16.009 14.99 14.88 15.12 14.77 15.07 4,155,193 14.706 2.00%
2025-02-13 0 16.00 16.00 16.22 16.00 16.42 139,000 2,256,160 16.231 14.70 14.70 14.90 14.70 15.08 151,316 14.910 -0.87%
2025-02-12 0 16.14 16.12 16.20 16.12 16.84 135,000 2,206,820 16.347 14.83 14.81 14.88 14.81 15.47 146,961 15.016 -1.10%
2025-02-11 0 16.32 16.30 16.60 16.32 17.24 150,000 2,502,520 16.683 14.99 14.97 15.25 14.99 15.84 163,290 15.326 -3.89%
2025-02-10 0 16.98 16.80 16.98 16.34 17.18 188,000 3,150,120 16.756 15.60 15.43 15.60 15.01 15.78 204,657 15.392 4.56%
2025-02-07 0 16.24 16.24 16.30 16.16 16.64 135,000 2,219,080 16.438 14.92 14.92 14.97 14.84 15.29 146,961 15.100 -0.73%
2025-02-06 0 16.36 16.34 16.48 16.10 16.74 157,000 2,562,120 16.319 15.03 15.01 15.14 14.79 15.38 170,910 14.991 -2.85%
2025-02-05 0 16.84 16.72 17.02 16.74 17.24 159,000 2,685,800 16.892 15.47 15.36 15.63 15.38 15.84 173,088 15.517 -4.10%
2025-02-04 0 17.56 17.54 18.26 17.40 18.48 112,000 2,028,520 18.112 16.13 16.11 16.77 15.98 16.98 121,923 16.638 0.34%
2025-02-03 0 17.50 17.50 18.30 16.84 17.80 120,000 2,068,680 17.239 16.08 16.08 16.81 15.47 16.35 130,632 15.836 3.06%
2025-01-28 0 16.98 16.80 17.00 16.36 17.00 65,000 1,086,580 16.717 15.60 15.43 15.62 15.03 15.62 70,759 15.356 3.54%
2025-01-27 0 16.40 16.18 16.40 16.02 16.60 143,000 2,324,240 16.253 15.07 14.86 15.07 14.72 15.25 155,670 14.931 1.86%
2025-01-24 0 16.10 16.10 16.18 16.10 16.56 3,580,000 57,311,820 16.009 14.79 14.79 14.86 14.79 15.21 3,897,195 14.706 0.00%
2025-01-23 0 16.10 16.10 16.46 16.06 16.80 125,600 2,046,566 16.294 14.79 14.79 15.12 14.75 15.43 136,728 14.968 -0.49%
2025-01-22 0 16.18 16.18 16.30 16.12 17.38 128,000 2,080,520 16.254 14.86 14.86 14.97 14.81 15.97 139,341 14.931 -1.10%
2025-01-21 0 16.36 16.20 16.80 16.22 16.88 175,000 2,874,840 16.428 15.03 14.88 15.43 14.90 15.51 190,505 15.091 1.87%
2025-01-20 0 16.06 16.04 16.50 16.06 16.56 166,000 2,700,580 16.269 14.75 14.73 15.16 14.75 15.21 180,708 14.944 -0.99%
2025-01-17 0 16.22 16.22 16.40 16.22 16.94 126,000 2,096,900 16.642 14.90 14.90 15.07 14.90 15.56 137,164 15.288 -3.68%
2025-01-16 0 16.84 16.74 16.82 16.70 17.00 120,000 2,017,680 16.814 15.47 15.38 15.45 15.34 15.62 130,632 15.445 1.08%
2025-01-15 0 16.66 16.60 16.66 16.42 16.84 122,000 2,027,200 16.616 15.30 15.25 15.30 15.08 15.47 132,809 15.264 0.00%
2025-01-14 0 16.66 16.50 16.66 16.14 16.68 125,910 2,080,191 16.521 15.30 15.16 15.30 14.83 15.32 137,066 15.177 0.97%
2025-01-13 0 16.50 16.00 16.54 16.18 16.60 123,000 2,017,680 16.404 15.16 14.70 15.19 14.86 15.25 133,898 15.069 0.73%
2025-01-10 0 16.38 16.16 16.46 16.18 16.90 123,000 2,015,920 16.390 15.05 14.84 15.12 14.86 15.52 133,898 15.056 -0.97%
2025-01-09 0 16.54 16.30 16.60 16.06 16.68 128,000 2,097,280 16.385 15.19 14.97 15.25 14.75 15.32 139,341 15.051 0.98%
2025-01-08 0 16.38 16.10 16.44 16.12 16.80 129,000 2,120,440 16.438 15.05 14.79 15.10 14.81 15.43 140,430 15.100 -0.73%
2025-01-07 0 16.50 16.50 16.72 16.50 16.84 128,000 2,132,620 16.661 15.16 15.16 15.36 15.16 15.47 139,341 15.305 0.00%
2025-01-06 0 16.50 16.50 16.82 16.50 16.94 123,000 2,060,880 16.755 15.16 15.16 15.45 15.16 15.56 133,898 15.391 -1.79%
2025-01-03 0 16.80 16.62 16.82 16.58 17.16 128,000 2,149,940 16.796 15.43 15.27 15.45 15.23 15.76 139,341 15.429 0.00%
2025-01-02 0 16.80 16.68 17.02 16.80 17.48 122,000 2,097,160 17.190 15.43 15.32 15.63 15.43 16.06 132,809 15.791 -3.56%
2024-12-31 0 17.42 17.30 17.62 17.40 17.78 103,000 1,813,120 17.603 16.00 15.89 16.19 15.98 16.33 112,126 16.170 -1.47%
2024-12-30 0 17.68 17.66 17.92 17.66 18.30 118,000 2,109,040 17.873 16.24 16.22 16.46 16.22 16.81 128,455 16.419 -1.12%
2024-12-27 0 17.88 17.62 17.90 17.56 18.54 113,000 2,018,740 17.865 16.42 16.19 16.44 16.13 17.03 123,012 16.411 -0.11%
2024-12-24 0 17.90 17.90 17.94 17.56 18.02 68,000 1,212,400 17.829 16.44 16.44 16.48 16.13 16.55 74,025 16.378 1.02%
2024-12-23 0 17.72 17.72 17.82 17.32 19.20 138,000 2,453,060 17.776 16.28 16.28 16.37 15.91 17.64 150,227 16.329 -0.34%
2024-12-20 0 17.78 17.60 17.80 17.44 17.90 143,010 2,523,234 17.644 16.33 16.17 16.35 16.02 16.44 155,681 16.208 1.37%
2024-12-19 0 17.54 17.38 17.54 17.28 17.58 118,000 2,062,640 17.480 16.11 15.97 16.11 15.87 16.15 128,455 16.057 0.23%
2024-12-18 0 17.50 17.36 17.52 17.20 17.66 135,000 2,347,860 17.392 16.08 15.95 16.09 15.80 16.22 146,961 15.976 1.04%
2024-12-17 0 17.32 17.30 17.46 17.04 17.56 118,000 2,049,760 17.371 15.91 15.89 16.04 15.65 16.13 128,455 15.957 0.58%
2024-12-16 0 17.22 17.22 17.26 17.04 17.58 127,000 2,194,900 17.283 15.82 15.82 15.86 15.65 16.15 138,252 15.876 -1.82%
2024-12-13 0 17.54 17.22 17.60 17.18 17.80 149,000 2,602,940 17.469 16.11 15.82 16.17 15.78 16.35 162,202 16.048 0.23%
2024-12-12 0 17.50 17.34 17.70 17.34 17.78 207,000 3,626,440 17.519 16.08 15.93 16.26 15.93 16.33 225,341 16.093 0.92%
2024-12-11 0 17.34 17.30 17.34 17.10 17.56 189,000 3,266,240 17.282 15.93 15.89 15.93 15.71 16.13 205,746 15.875 0.23%
2024-12-10 0 17.30 17.30 17.34 17.00 22.00 3,433,000 65,760,090 19.155 15.89 15.89 15.93 15.62 20.21 3,737,170 17.596 -4.95%
2024-12-09 0 18.20 18.08 18.18 17.96 18.66 113,000 2,061,680 18.245 16.72 16.61 16.70 16.50 17.14 123,012 16.760 -0.44%
2024-12-06 0 18.28 18.26 18.70 18.22 18.74 112,000 2,072,420 18.504 16.79 16.77 17.18 16.74 17.21 121,923 16.998 -1.40%
2024-12-05 0 18.54 18.18 18.54 18.00 18.78 114,000 2,093,820 18.367 17.03 16.70 17.03 16.53 17.25 124,101 16.872 1.98%
2024-12-04 0 18.18 18.04 18.12 17.82 18.82 111,000 2,020,300 18.201 16.70 16.57 16.65 16.37 17.29 120,835 16.720 -1.41%
2024-12-03 0 18.44 18.42 18.44 18.42 18.98 136,000 2,543,540 18.703 16.94 16.92 16.94 16.92 17.44 148,050 17.180 -2.85%
2024-12-02 0 18.98 18.54 18.98 18.00 18.98 121,000 2,220,720 18.353 17.44 17.03 17.44 16.53 17.44 131,721 16.859 3.60%
2024-11-29 0 18.32 18.30 18.70 17.84 18.64 188,000 3,440,780 18.302 16.83 16.81 17.18 16.39 17.12 204,657 16.812 4.09%
2024-11-28 0 17.60 17.52 17.60 17.32 17.92 253,000 4,462,280 17.637 16.17 16.09 16.17 15.91 16.46 275,416 16.202 -4.14%
2024-11-27 0 18.36 18.08 18.36 16.62 19.30 506,000 8,969,780 17.727 16.87 16.61 16.87 15.27 17.73 550,833 16.284 -1.50%
2024-11-26 0 18.64 18.64 18.80 17.06 26.00 2,005,000 42,324,720 21.110 17.12 17.12 17.27 15.67 23.88 2,182,647 19.391 10.43%
2024-11-25 0 16.88 17.04 17.08 16.40 17.06 122,000 2,038,920 16.712 15.51 15.65 15.69 15.07 15.67 132,809 15.352 1.20%
2024-11-22 0 16.68 16.40 16.68 16.40 17.30 126,000 2,132,900 16.928 15.32 15.07 15.32 15.07 15.89 137,164 15.550 -3.47%
2024-11-21 0 17.28 17.12 17.28 17.10 17.88 156,000 2,727,260 17.482 15.87 15.73 15.87 15.71 16.42 169,822 16.060 -1.03%
2024-11-20 0 17.46 17.44 17.84 16.98 17.86 206,000 3,599,320 17.472 16.04 16.02 16.39 15.60 16.41 224,252 16.050 -5.52%
2024-11-19 0 18.48 17.82 18.48 17.22 18.48 143,000 2,518,240 17.610 16.98 16.37 16.98 15.82 16.98 155,670 16.177 4.52%
2024-11-18 0 17.68 17.30 17.68 17.32 17.72 125,000 2,193,280 17.546 16.24 15.89 16.24 15.91 16.28 136,075 16.118 -0.34%
2024-11-15 0 17.74 17.22 17.74 17.22 17.80 174,000 3,054,100 17.552 16.30 15.82 16.30 15.82 16.35 189,417 16.124 1.03%
2024-11-14 0 17.56 17.28 17.56 17.10 17.92 163,000 2,864,240 17.572 16.13 15.87 16.13 15.71 16.46 177,442 16.142 0.23%
2024-11-13 0 17.52 17.50 17.90 17.24 18.24 132,000 2,342,300 17.745 16.09 16.08 16.44 15.84 16.76 143,695 16.300 -1.57%
2024-11-12 0 17.80 17.20 18.00 16.98 18.46 132,000 2,312,560 17.519 16.35 15.80 16.53 15.60 16.96 143,695 16.093 1.14%
2024-11-11 0 17.60 17.20 17.62 16.92 17.82 116,000 2,024,160 17.450 16.17 15.80 16.19 15.54 16.37 126,278 16.029 -1.01%
2024-11-08 0 17.78 17.24 17.80 16.78 18.60 407,000 7,249,180 17.811 16.33 15.84 16.35 15.41 17.09 443,061 16.362 6.72%
2024-11-07 0 16.66 16.58 16.88 16.20 16.78 135,000 2,244,180 16.624 15.30 15.23 15.51 14.88 15.41 146,961 15.271 0.48%
2024-11-06 0 16.58 16.22 16.58 16.22 16.98 155,000 2,582,640 16.662 15.23 14.90 15.23 14.90 15.60 168,733 15.306 -2.01%
2024-11-05 0 16.92 16.66 16.94 16.70 17.02 119,000 2,008,740 16.880 15.54 15.30 15.56 15.34 15.63 129,544 15.506 1.81%
2024-11-04 0 16.62 16.62 16.98 16.54 17.10 124,000 2,093,780 16.885 15.27 15.27 15.60 15.19 15.71 134,987 15.511 -1.07%
2024-11-01 0 16.80 16.80 16.94 16.02 16.88 153,000 2,516,080 16.445 15.43 15.43 15.56 14.72 15.51 166,556 15.107 1.08%
2024-10-31 0 16.62 16.24 16.62 16.22 16.78 136,000 2,240,220 16.472 15.27 14.92 15.27 14.90 15.41 148,050 15.132 0.73%
2024-10-30 0 16.50 16.24 16.66 16.14 16.78 154,000 2,527,440 16.412 15.16 14.92 15.30 14.83 15.41 167,645 15.076 -0.36%
2024-10-29 0 16.56 16.56 16.70 16.20 17.28 187,000 3,102,760 16.592 15.21 15.21 15.34 14.88 15.87 203,569 15.242 -3.38%
2024-10-28 0 17.14 17.04 17.14 16.18 17.16 208,000 3,483,300 16.747 15.74 15.65 15.74 14.86 15.76 226,429 15.384 -0.81%
2024-10-25 0 17.28 16.92 17.28 16.82 18.56 640,000 11,276,920 17.620 15.87 15.54 15.87 15.45 17.05 696,705 16.186 -2.81%
2024-10-24 0 17.78 17.44 17.78 16.00 19.50 1,014,000 18,141,240 17.891 16.33 16.02 16.33 14.70 17.91 1,103,842 16.435 10.99%
2024-10-23 0 16.02 16.02 16.38 15.86 16.70 127,000 2,089,400 16.452 14.72 14.72 15.05 14.57 15.34 138,252 15.113 -0.87%
2024-10-22 0 16.16 16.06 16.30 16.08 16.62 124,000 2,026,020 16.339 14.84 14.75 14.97 14.77 15.27 134,987 15.009 -0.86%
2024-10-21 0 16.30 16.10 16.30 15.88 16.68 134,000 2,158,980 16.112 14.97 14.79 14.97 14.59 15.32 145,873 14.800 1.62%
2024-10-18 0 16.04 16.02 16.42 15.68 16.66 140,000 2,257,120 16.122 14.73 14.72 15.08 14.40 15.30 152,404 14.810 0.25%
2024-10-17 0 16.00 15.96 16.00 16.00 16.96 147,214 2,416,614 16.416 14.70 14.66 14.70 14.70 15.58 160,257 15.080 -2.91%
2024-10-16 0 16.48 16.48 16.62 15.34 16.48 196,607 3,126,597 15.903 15.14 15.14 15.27 14.09 15.14 214,027 14.608 4.17%
2024-10-15 0 15.82 15.10 15.82 14.82 16.18 135,000 2,098,220 15.542 14.53 13.87 14.53 13.61 14.86 146,961 14.277 1.02%
2024-10-14 0 15.66 15.20 15.66 15.66 17.58 206,000 3,299,180 16.015 14.39 13.96 14.39 14.39 16.15 224,252 14.712 -10.10%
2024-10-10 0 17.42 16.90 16.98 16.84 18.14 133,000 2,339,660 17.591 16.00 15.52 15.60 15.47 16.66 144,784 16.160 -4.29%
2024-10-09 0 18.20 16.64 18.20 15.74 18.28 171,000 2,861,900 16.736 16.72 15.29 16.72 14.46 16.79 186,151 15.374 1.45%
2024-10-08 0 17.94 17.94 17.98 17.02 20.10 260,000 4,779,240 18.382 16.48 16.48 16.52 15.63 18.46 283,036 16.886 -10.30%
2024-10-07 0 20.00 19.52 20.00 19.38 20.60 104,800 2,086,560 19.910 18.37 17.93 18.37 17.80 18.92 114,085 18.289 4.06%
2024-10-04 0 19.22 18.82 19.98 18.50 19.98 115,000 2,199,920 19.130 17.66 17.29 18.35 16.99 18.35 125,189 17.573 -0.31%
2024-10-03 0 19.28 17.86 20.20 17.38 19.28 112,000 2,042,020 18.232 17.71 16.41 18.56 15.97 17.71 121,923 16.748 0.42%
2024-10-02 0 19.20 19.20 19.90 17.00 21.45 132,000 2,357,630 17.861 17.64 17.64 18.28 15.62 19.70 143,695 16.407 12.54%
2024-09-30 0 17.06 16.66 17.06 16.42 17.58 179,000 3,048,160 17.029 15.67 15.30 15.67 15.08 16.15 194,860 15.643 5.96%
2024-09-27 0 16.10 16.10 16.20 15.10 16.46 134,000 2,112,480 15.765 14.79 14.79 14.88 13.87 15.12 145,873 14.482 7.33%
2024-09-26 0 15.00 14.88 15.10 13.90 15.28 148,000 2,131,020 14.399 13.78 13.67 13.87 12.77 14.04 161,113 13.227 5.78%
2024-09-25 0 14.18 13.66 14.18 13.84 14.68 142,000 2,014,680 14.188 13.03 12.55 13.03 12.71 13.49 154,581 13.033 1.43%
2024-09-24 0 13.98 13.84 14.10 13.28 14.10 147,000 2,026,900 13.788 12.84 12.71 12.95 12.20 12.95 160,024 12.666 1.75%
2024-09-23 0 13.74 13.72 13.94 13.74 14.58 149,000 2,087,960 14.013 12.62 12.60 12.81 12.62 13.39 162,202 12.873 -1.58%
2024-09-20 0 13.96 13.94 14.18 13.86 14.76 157,000 2,224,200 14.167 12.82 12.81 13.03 12.73 13.56 170,910 13.014 -3.72%
2024-09-19 0 14.50 14.30 14.50 14.20 14.98 140,000 2,040,660 14.576 13.32 13.14 13.32 13.04 13.76 152,404 13.390 -0.55%
2024-09-17 0 14.58 14.36 15.00 14.38 14.94 137,000 2,013,160 14.695 13.39 13.19 13.78 13.21 13.72 149,138 13.499 -0.68%
2024-09-16 0 14.68 14.64 15.46 14.68 15.44 137,000 2,061,860 15.050 13.49 13.45 14.20 13.49 14.18 149,138 13.825 -2.13%
2024-09-13 0 15.00 14.84 15.36 14.90 15.60 134,000 2,031,620 15.161 13.78 13.63 14.11 13.69 14.33 145,873 13.927 -0.79%
2024-09-12 0 15.12 15.12 15.86 15.06 15.88 136,000 2,091,200 15.376 13.89 13.89 14.57 13.83 14.59 148,050 14.125 0.80%
2024-09-11 0 15.00 14.96 16.30 15.00 16.46 145,000 2,261,020 15.593 13.78 13.74 14.97 13.78 15.12 157,847 14.324 -7.18%
2024-09-10 0 16.16 15.40 15.68 15.16 19.48 201,000 3,245,840 16.148 14.84 14.15 14.40 13.93 17.89 218,809 14.834 -8.18%
2024-09-09 0 17.60 16.68 17.62 14.98 17.60 162,000 2,540,940 15.685 16.17 15.32 16.19 13.76 16.17 176,354 14.408 13.70%
2024-09-05 0 15.48 15.40 15.90 15.48 16.02 144,000 2,268,840 15.756 14.22 14.15 14.61 14.22 14.72 156,759 14.473 -1.40%
2024-09-04 0 15.70 15.70 16.90 15.70 16.78 122,000 2,019,480 16.553 14.42 14.42 15.52 14.42 15.41 132,809 15.206 -6.32%
2024-09-03 0 16.76 16.50 17.06 16.52 16.96 120,000 2,010,200 16.752 15.40 15.16 15.67 15.18 15.58 130,632 15.388 -1.41%
2024-09-02 0 17.00 16.28 17.00 16.14 17.40 122,000 2,028,880 16.630 15.62 14.95 15.62 14.83 15.98 132,809 15.277 1.19%
2024-08-30 0 16.80 16.80 17.28 16.40 17.70 139,000 2,338,060 16.821 15.43 15.43 15.87 15.07 16.26 151,316 15.452 -0.36%
2024-08-29 0 16.86 16.86 18.46 16.46 17.10 124,000 2,092,760 16.877 15.49 15.49 16.96 15.12 15.71 134,987 15.503 -0.71%
2024-08-28 0 16.98 16.98 17.00 16.10 16.98 124,000 2,080,880 16.781 15.60 15.60 15.62 14.79 15.60 134,987 15.415 3.79%
2024-08-27 0 16.36 16.22 16.90 16.30 16.98 122,000 2,027,260 16.617 15.03 14.90 15.52 14.97 15.60 132,809 15.264 -1.80%
2024-08-26 0 16.66 16.00 16.66 15.54 16.66 126,000 2,028,980 16.103 15.30 14.70 15.30 14.28 15.30 137,164 14.792 8.18%
2024-08-23 0 15.40 15.32 15.78 15.36 15.90 129,000 2,013,640 15.610 14.15 14.07 14.50 14.11 14.61 140,430 14.339 -1.66%
2024-08-22 0 15.66 15.20 15.68 15.16 15.78 130,000 2,006,240 15.433 14.39 13.96 14.40 13.93 14.50 141,518 14.177 0.38%
2024-08-21 0 15.60 15.30 15.98 15.30 15.70 131,000 2,033,420 15.522 14.33 14.05 14.68 14.05 14.42 142,607 14.259 -2.50%
2024-08-20 0 16.00 15.22 16.00 15.14 16.10 128,000 2,018,840 15.772 14.70 13.98 14.70 13.91 14.79 139,341 14.488 0.00%
2024-08-19 0 16.00 15.84 16.56 16.00 16.92 126,000 2,086,240 16.557 14.70 14.55 15.21 14.70 15.54 137,164 15.210 -3.50%
2024-08-16 0 16.58 16.36 16.78 16.14 16.98 122,000 2,007,680 16.456 15.23 15.03 15.41 14.83 15.60 132,809 15.117 0.48%
2024-08-15 0 16.50 15.70 16.58 16.20 16.76 121,000 2,000,480 16.533 15.16 14.42 15.23 14.88 15.40 131,721 15.187 -0.36%
2024-08-14 0 16.56 16.40 17.08 16.56 16.98 125,000 2,097,140 16.777 15.21 15.07 15.69 15.21 15.60 136,075 15.412 -0.60%
2024-08-13 0 16.66 16.64 16.98 16.48 17.00 125,000 2,096,320 16.771 15.30 15.29 15.60 15.14 15.62 136,075 15.406 -1.30%
2024-08-12 0 16.88 16.42 17.10 16.32 17.20 120,000 2,005,260 16.711 15.51 15.08 15.71 14.99 15.80 130,632 15.350 -0.12%
2024-08-09 0 16.90 16.38 16.94 16.54 17.86 124,000 2,093,800 16.885 15.52 15.05 15.56 15.19 16.41 134,987 15.511 3.05%
2024-08-08 0 16.40 16.40 17.16 16.40 17.36 119,000 2,018,800 16.965 15.07 15.07 15.76 15.07 15.95 129,544 15.584 -3.42%
2024-08-07 0 16.98 16.68 17.18 15.60 17.50 538,000 8,938,260 16.614 15.60 15.32 15.78 14.33 16.08 585,668 15.262 -0.12%
2024-08-06 0 17.00 16.92 17.00 16.70 18.02 233,000 4,011,900 17.218 15.62 15.54 15.62 15.34 16.55 253,644 15.817 -3.08%
2024-08-05 0 17.54 17.32 18.00 17.54 19.06 127,000 2,362,160 18.600 16.11 15.91 16.53 16.11 17.51 138,252 17.086 -6.40%
2024-08-02 0 18.74 18.52 18.86 18.14 18.92 117,000 2,179,940 18.632 17.21 17.01 17.32 16.66 17.38 127,366 17.116 0.54%
2024-08-01 0 18.64 18.40 19.08 18.08 19.06 112,000 2,050,820 18.311 17.12 16.90 17.53 16.61 17.51 121,923 16.821 0.22%
2024-07-31 0 18.60 18.50 18.96 17.76 19.12 128,000 2,326,400 18.175 17.09 16.99 17.42 16.31 17.56 139,341 16.696 4.03%
2024-07-30 0 17.88 17.60 18.32 16.88 18.44 113,000 2,016,760 17.847 16.42 16.17 16.83 15.51 16.94 123,012 16.395 2.05%
2024-07-29 0 17.52 17.24 17.98 17.20 18.08 113,000 2,000,700 17.705 16.09 15.84 16.52 15.80 16.61 123,012 16.264 -2.12%
2024-07-26 0 17.90 17.44 17.90 17.30 17.90 117,000 2,063,320 17.635 16.44 16.02 16.44 15.89 16.44 127,366 16.200 2.87%
2024-07-25 0 17.40 17.36 18.02 17.30 18.30 113,000 2,015,420 17.836 15.98 15.95 16.55 15.89 16.81 123,012 16.384 -3.01%
2024-07-24 0 17.94 17.58 18.10 17.70 18.48 112,000 2,010,420 17.950 16.48 16.15 16.63 16.26 16.98 121,923 16.489 -0.44%
2024-07-23 0 18.02 17.58 18.10 17.70 18.68 114,000 2,055,880 18.034 16.55 16.15 16.63 16.26 17.16 124,101 16.566 -2.49%
2024-07-22 0 18.48 18.08 18.48 17.62 18.78 110,000 2,011,060 18.282 16.98 16.61 16.98 16.19 17.25 119,746 16.794 -0.22%
2024-07-19 0 18.52 18.22 18.54 18.24 19.30 106,000 2,002,260 18.889 17.01 16.74 17.03 16.76 17.73 115,392 17.352 -3.44%
2024-07-18 0 19.18 18.30 19.30 17.96 19.70 106,000 2,020,980 19.066 17.62 16.81 17.73 16.50 18.10 115,392 17.514 0.84%
2024-07-17 0 19.02 19.00 19.38 18.78 19.40 105,000 2,011,360 19.156 17.47 17.45 17.80 17.25 17.82 114,303 17.597 -1.25%
2024-07-16 0 19.26 18.86 19.46 17.14 19.32 110,000 2,061,560 18.741 17.69 17.32 17.88 15.74 17.75 119,746 17.216 2.88%
2024-07-15 0 18.72 17.80 18.72 18.70 19.90 106,000 2,013,160 18.992 17.20 16.35 17.20 17.18 18.28 115,392 17.446 -3.11%
2024-07-12 0 19.32 17.12 19.98 18.84 20.95 128,000 2,510,220 19.611 17.75 15.73 18.35 17.31 19.24 139,341 18.015 -3.01%
2024-07-11 0 19.92 19.86 20.45 19.60 20.80 108,000 2,161,160 20.011 18.30 18.24 18.79 18.00 19.11 117,569 18.382 -1.14%
2024-07-10 0 20.15 19.60 20.15 19.64 21.00 100,000 2,012,010 20.120 18.51 18.00 18.51 18.04 19.29 108,860 18.483 -0.74%
2024-07-09 0 20.30 19.76 21.00 19.20 21.20 104,000 2,064,880 19.855 18.65 18.15 19.29 17.64 19.47 113,215 18.239 -0.49%
2024-07-08 0 20.40 20.25 20.60 19.68 21.95 333,000 6,888,050 20.685 18.74 18.60 18.92 18.08 20.16 362,504 19.001 3.76%
2024-07-05 0 19.66 19.66 19.86 18.66 19.96 171,000 3,317,720 19.402 18.06 18.06 18.24 17.14 18.34 186,151 17.823 3.26%
2024-07-04 0 19.04 19.04 19.34 18.58 19.32 109,000 2,054,200 18.846 17.49 17.49 17.77 17.07 17.75 118,658 17.312 1.82%
2024-07-03 0 18.70 18.70 19.44 18.38 19.00 110,000 2,058,040 18.709 17.18 17.18 17.86 16.88 17.45 119,746 17.187 1.19%
2024-07-02 0 18.48 18.32 19.60 18.48 19.32 108,000 2,057,260 19.049 16.98 16.83 18.00 16.98 17.75 117,569 17.498 -3.65%
2024-06-28 0 19.18 19.18 19.48 17.52 19.56 167,000 3,082,240 18.457 17.62 17.62 17.89 16.09 17.97 181,797 16.954 6.56%
2024-06-27 0 18.00 17.64 18.06 17.14 19.00 277,000 4,979,060 17.975 16.53 16.20 16.59 15.74 17.45 301,543 16.512 4.53%
2024-06-26 0 17.22 17.22 17.68 17.18 18.04 132,000 2,318,980 17.568 15.82 15.82 16.24 15.78 16.57 143,695 16.138 -4.12%
2024-06-25 0 17.96 17.70 18.50 17.02 19.00 222,000 3,880,340 17.479 16.50 16.26 16.99 15.63 17.45 241,670 16.056 0.67%
2024-06-24 0 17.84 17.68 18.18 17.72 18.46 115,000 2,080,620 18.092 16.39 16.24 16.70 16.28 16.96 125,189 16.620 -1.98%
2024-06-21 0 18.20 18.20 18.46 18.06 19.16 111,000 2,054,500 18.509 16.72 16.72 16.96 16.59 17.60 120,835 17.003 -1.19%
2024-06-20 0 18.42 18.40 18.70 17.92 19.28 249,000 4,623,160 18.567 16.92 16.90 17.18 16.46 17.71 271,062 17.056 -2.33%
2024-06-19 0 18.86 18.86 19.24 18.86 20.10 246,000 4,744,420 19.286 17.32 17.32 17.67 17.32 18.46 267,796 17.717 -4.84%
2024-06-18 0 19.82 19.82 19.84 18.98 19.96 326,000 6,364,260 19.522 18.21 18.21 18.23 17.44 18.34 354,884 17.933 2.16%
2024-06-17 0 19.40 19.40 19.68 18.90 21.45 456,000 9,111,610 19.982 17.82 17.82 18.08 17.36 19.70 496,402 18.355 -1.02%
2024-06-14 0 19.60 19.42 19.60 17.14 20.20 853,000 16,160,670 18.946 18.00 17.84 18.00 15.74 18.56 928,577 17.404 11.36%
2024-06-13 0 17.60 17.36 17.62 16.90 18.08 362,000 6,329,820 17.486 16.17 15.95 16.19 15.52 16.61 394,074 16.063 2.80%
2024-06-12 0 17.12 17.12 17.32 15.64 19.02 820,000 14,470,700 17.647 15.73 15.73 15.91 14.37 17.47 892,654 16.211 5.55%
2024-06-11 0 16.22 15.96 16.22 14.02 17.34 1,308,000 20,258,180 15.488 14.90 14.66 14.90 12.88 15.93 1,423,891 14.227 14.39%
2024-06-07 0 14.18 14.14 14.50 13.78 15.34 690,000 9,881,640 14.321 13.03 12.99 13.32 12.66 14.09 751,135 13.156 -1.53%
2024-06-06 0 14.40 14.12 14.40 13.56 14.52 243,000 3,391,400 13.956 13.23 12.97 13.23 12.46 13.34 264,530 12.820 3.75%
2024-06-05 0 13.88 13.66 14.40 13.08 14.40 382,000 5,183,940 13.571 12.75 12.55 13.23 12.02 13.23 415,846 12.466 0.00%
2024-06-04 0 13.88 13.74 14.26 13.00 14.56 409,000 5,713,980 13.971 12.75 12.62 13.10 11.94 13.37 445,238 12.834 0.87%
2024-06-03 0 13.76 13.76 13.94 13.76 15.94 526,000 7,549,260 14.352 12.64 12.64 12.81 12.64 14.64 572,605 13.184 -13.13%
2024-05-31 0 15.84 15.66 15.86 15.40 16.96 182,000 2,880,200 15.825 14.55 14.39 14.57 14.15 15.58 198,126 14.537 2.33%
2024-05-30 0 15.48 15.18 15.48 15.00 17.40 159,000 2,523,040 15.868 14.22 13.94 14.22 13.78 15.98 173,088 14.577 -7.86%
2024-05-29 0 16.80 16.70 17.06 16.80 17.60 120,000 2,073,500 17.279 15.43 15.34 15.67 15.43 16.17 130,632 15.873 -3.67%
2024-05-28 0 17.44 17.44 17.98 17.42 18.18 122,000 2,164,580 17.742 16.02 16.02 16.52 16.00 16.70 132,809 16.298 -1.77%
2024-05-27 0 18.38 18.36 18.88 18.06 18.88 115,000 2,111,600 18.362 16.31 16.29 16.75 16.03 16.75 129,603 16.293 -1.18%
2024-05-24 0 18.60 18.48 18.88 18.50 19.32 108,000 2,017,960 18.685 16.50 16.40 16.75 16.42 17.14 121,714 16.580 -2.52%
2024-05-23 0 19.08 18.92 21.90 18.50 19.80 120,000 2,278,800 18.990 16.93 16.79 19.43 16.42 17.57 135,238 16.850 -2.55%
2024-05-22 0 19.58 19.20 19.78 19.30 20.15 108,000 2,134,120 19.760 17.37 17.04 17.55 17.13 17.88 121,714 17.534 -2.34%
2024-05-21 0 20.05 19.98 20.40 19.90 20.70 113,000 2,289,920 20.265 17.79 17.73 18.10 17.66 18.37 127,349 17.981 -2.67%
2024-05-20 0 20.60 20.45 20.80 20.35 21.10 103,000 2,128,900 20.669 18.28 18.15 18.46 18.06 18.72 116,079 18.340 -0.72%
2024-05-17 0 20.75 20.70 20.95 20.65 21.70 96,000 2,057,100 21.428 18.41 18.37 18.59 18.32 19.25 108,190 19.014 -4.16%
2024-05-16 0 21.65 21.50 21.80 21.45 21.85 93,000 2,009,050 21.603 19.21 19.08 19.34 19.03 19.39 104,809 19.169 0.23%
2024-05-14 0 21.60 21.60 22.05 21.60 22.40 98,000 2,150,750 21.946 19.17 19.17 19.57 19.17 19.88 110,444 19.474 -0.46%
2024-05-13 0 21.70 21.70 21.90 21.60 22.35 92,000 2,017,050 21.924 19.25 19.25 19.43 19.17 19.83 103,682 19.454 -2.47%
2024-05-10 0 22.25 22.25 22.40 22.20 23.25 639,798 12,615,971 19.719 19.74 19.74 19.88 19.70 20.63 721,041 17.497 -1.55%
2024-05-09 0 22.60 22.60 22.90 22.60 23.20 94,000 2,150,950 22.882 20.05 20.05 20.32 20.05 20.59 105,936 20.304 -1.31%
2024-05-08 0 22.90 22.50 23.05 22.65 23.60 97,000 2,224,150 22.929 20.32 19.96 20.45 20.10 20.94 109,317 20.346 -0.87%
2024-05-07 0 23.10 22.95 23.40 22.90 23.85 86,000 2,006,250 23.328 20.50 20.36 20.76 20.32 21.16 96,920 20.700 -0.22%
2024-05-06 0 23.15 23.05 23.15 23.15 24.95 96,000 2,269,550 23.641 20.54 20.45 20.54 20.54 22.14 108,190 20.977 -1.49%
2024-05-03 0 23.50 23.10 23.50 22.65 23.85 114,000 2,646,200 23.212 20.85 20.50 20.85 20.10 21.16 128,476 20.597 0.00%
2024-05-02 0 23.50 22.65 23.55 22.30 24.00 169,000 3,874,400 22.925 20.85 20.10 20.90 19.79 21.30 190,460 20.342 0.86%
2024-04-30 0 23.30 22.35 23.45 22.25 23.95 121,000 2,722,450 22.500 20.67 19.83 20.81 19.74 21.25 136,365 19.964 4.48%
2024-04-29 0 22.30 22.15 22.80 22.30 23.25 98,000 2,230,200 22.757 19.79 19.65 20.23 19.79 20.63 110,444 20.193 0.22%
2024-04-26 0 22.25 21.85 22.80 22.25 22.90 617,000 11,908,550 19.301 19.74 19.39 20.23 19.74 20.32 695,348 17.126 1.14%
2024-04-25 0 22.00 21.70 22.50 21.55 22.65 92,000 2,061,050 22.403 19.52 19.25 19.96 19.12 20.10 103,682 19.879 -1.12%
2024-04-24 0 22.25 22.10 22.30 22.20 22.90 91,000 2,036,100 22.375 19.74 19.61 19.79 19.70 20.32 102,555 19.854 -1.77%
2024-04-23 0 22.65 22.55 22.95 22.60 23.15 88,000 2,005,900 22.794 20.10 20.01 20.36 20.05 20.54 99,174 20.226 -0.88%
2024-04-22 0 22.85 22.65 23.50 22.40 23.20 106,000 2,411,100 22.746 20.28 20.10 20.85 19.88 20.59 119,460 20.183 2.01%
2024-04-19 0 22.40 22.40 22.80 22.20 23.30 131,000 2,955,150 22.558 19.88 19.88 20.23 19.70 20.67 147,635 20.017 -3.45%
2024-04-18 0 23.20 22.50 23.30 22.40 23.50 93,000 2,134,650 22.953 20.59 19.96 20.67 19.88 20.85 104,809 20.367 0.65%
2024-04-17 0 23.05 22.10 23.40 22.70 23.80 88,000 2,038,300 23.163 20.45 19.61 20.76 20.14 21.12 99,174 20.553 0.22%
2024-04-16 0 23.00 22.65 24.05 23.00 23.95 96,000 2,262,300 23.566 20.41 20.10 21.34 20.41 21.25 108,190 20.910 -4.37%
2024-04-15 0 24.05 23.60 24.45 23.60 24.40 88,000 2,100,600 23.870 21.34 20.94 21.70 20.94 21.65 99,174 21.181 -1.43%
2024-04-12 0 24.40 24.05 24.55 24.05 24.70 84,000 2,050,850 24.415 21.65 21.34 21.78 21.34 21.92 94,666 21.664 0.62%
2024-04-11 0 24.25 24.25 24.90 24.25 25.70 93,000 2,291,500 24.640 21.52 21.52 22.09 21.52 22.80 104,809 21.864 -4.53%
2024-04-10 0 25.40 25.10 25.50 24.90 25.50 86,000 2,164,950 25.174 22.54 22.27 22.63 22.09 22.63 96,920 22.337 0.79%
2024-04-09 0 25.20 25.10 25.95 25.15 26.45 96,000 2,450,550 25.527 22.36 22.27 23.03 22.32 23.47 108,190 22.650 -2.14%
2024-04-08 0 25.75 25.45 26.30 25.30 26.20 159,000 4,064,300 25.562 22.85 22.58 23.34 22.45 23.25 179,190 22.681 0.59%
2024-04-05 0 25.60 25.30 27.00 25.35 26.20 78,000 2,016,900 25.858 22.72 22.45 23.96 22.49 23.25 87,905 22.944 -3.76%
2024-04-03 0 26.60 26.30 26.95 25.15 26.90 131,000 3,393,600 25.905 23.60 23.34 23.91 22.32 23.87 147,635 22.986 3.91%
2024-04-02 0 25.60 25.40 25.95 25.10 26.45 90,000 2,296,000 25.511 22.72 22.54 23.03 22.27 23.47 101,428 22.637 -2.29%
2024-03-28 0 26.20 26.20 26.70 26.20 28.15 81,000 2,169,550 26.785 23.25 23.25 23.69 23.25 24.98 91,286 23.767 -4.73%
2024-03-27 0 27.50 27.00 27.50 26.15 27.65 166,000 4,428,850 26.680 24.40 23.96 24.40 23.20 24.53 187,079 23.674 2.23%
2024-03-26 0 26.90 26.25 26.90 26.90 27.80 93,000 2,527,400 27.176 23.87 23.29 23.87 23.87 24.67 104,809 24.114 -2.54%
2024-03-25 0 27.60 27.30 27.85 27.35 28.35 84,000 2,321,800 27.640 24.49 24.22 24.71 24.27 25.16 94,666 24.526 -2.13%
2024-03-22 0 28.20 27.75 28.20 27.40 28.40 74,000 2,058,950 27.824 25.02 24.62 25.02 24.31 25.20 83,397 24.689 -2.08%
2024-03-21 0 28.80 28.80 29.00 27.20 28.85 108,000 3,016,850 27.934 25.55 25.55 25.73 24.14 25.60 121,714 24.786 2.13%
2024-03-20 0 28.20 28.00 28.20 27.00 29.55 213,000 5,966,050 28.010 25.02 24.85 25.02 23.96 26.22 240,047 24.854 -3.42%
2024-03-19 0 29.20 29.20 29.40 27.60 29.40 191,000 5,522,650 28.914 25.91 25.91 26.09 24.49 26.09 215,254 25.656 1.39%
2024-03-18 0 28.80 28.35 28.80 27.75 29.45 113,000 3,192,750 28.254 25.55 25.16 25.55 24.62 26.13 127,349 25.071 0.00%
2024-03-15 0 28.80 28.90 29.40 27.80 29.10 181,000 5,165,600 28.539 25.55 25.64 26.09 24.67 25.82 203,984 25.324 0.17%
2024-03-14 0 28.75 28.75 28.80 27.60 28.90 125,000 3,546,300 28.370 25.51 25.51 25.55 24.49 25.64 140,873 25.174 3.98%
2024-03-13 0 27.65 27.70 27.95 26.55 28.95 110,000 3,037,150 27.610 24.53 24.58 24.80 23.56 25.69 123,968 24.499 3.36%
2024-03-12 0 26.75 26.80 27.80 26.60 28.00 210,000 5,724,600 27.260 23.74 23.78 24.67 23.60 24.85 236,666 24.188 -3.43%
2024-03-11 0 27.70 27.70 28.45 27.00 29.80 144,000 4,111,050 28.549 24.58 24.58 25.24 23.96 26.44 162,285 25.332 -2.12%
2024-03-08 0 28.30 28.30 28.35 26.75 28.40 110,000 3,073,650 27.942 25.11 25.11 25.16 23.74 25.20 123,968 24.794 2.91%
2024-03-07 0 27.50 26.90 27.70 26.85 28.55 80,000 2,196,450 27.456 24.40 23.87 24.58 23.82 25.33 90,159 24.362 0.00%
2024-03-06 0 27.50 27.15 28.10 26.50 28.40 100,000 2,754,250 27.543 24.40 24.09 24.93 23.51 25.20 112,698 24.439 1.66%
2024-03-05 0 27.05 27.00 27.95 25.95 28.35 112,000 3,053,600 27.264 24.00 23.96 24.80 23.03 25.16 126,222 24.192 -0.73%
2024-03-04 0 27.25 27.15 27.95 27.10 28.00 85,000 2,350,300 27.651 24.18 24.09 24.80 24.05 24.85 95,793 24.535 -2.15%
2024-03-01 0 27.85 26.90 27.90 26.00 28.50 120,000 3,291,550 27.430 24.71 23.87 24.76 23.07 25.29 135,238 24.339 3.53%
2024-02-29 0 26.90 26.85 28.10 26.75 28.10 73,000 2,004,800 27.463 23.87 23.82 24.93 23.74 24.93 82,270 24.369 -4.10%
2024-02-28 0 28.05 27.50 28.95 24.50 28.95 107,000 2,844,600 26.585 24.89 24.40 25.69 21.74 25.69 120,587 23.590 11.31%
2024-02-27 0 25.20 24.80 25.60 24.50 25.45 88,000 2,184,250 24.821 22.36 22.01 22.72 21.74 22.58 99,174 22.024 1.41%
2024-02-26 0 24.85 24.40 24.95 24.30 25.35 82,000 2,024,550 24.690 22.05 21.65 22.14 21.56 22.49 92,413 21.908 0.20%
2024-02-23 0 24.80 24.30 24.95 24.25 25.00 83,000 2,042,750 24.611 22.01 21.56 22.14 21.52 22.18 93,539 21.838 -0.80%
2024-02-22 0 25.00 23.65 25.05 23.55 25.30 210,000 5,152,000 24.533 22.18 20.99 22.23 20.90 22.45 236,666 21.769 1.21%
2024-02-21 0 24.70 24.60 24.70 24.70 25.70 89,000 2,229,350 25.049 21.92 21.83 21.92 21.92 22.80 100,301 22.227 -2.18%
2024-02-20 0 25.25 24.85 25.30 24.65 25.90 81,000 2,033,050 25.099 22.40 22.05 22.45 21.87 22.98 91,286 22.271 -0.98%
2024-02-19 0 25.50 24.70 25.50 24.75 26.90 82,000 2,078,550 25.348 22.63 21.92 22.63 21.96 23.87 92,413 22.492 -0.97%
2024-02-16 0 25.75 25.05 26.30 25.15 26.15 79,000 2,024,950 25.632 22.85 22.23 23.34 22.32 23.20 89,032 22.744 1.38%
2024-02-15 0 25.40 25.25 26.00 25.30 26.20 78,000 2,013,250 25.811 22.54 22.40 23.07 22.45 23.25 87,905 22.903 -2.31%
2024-02-14 0 26.00 25.50 26.50 25.05 26.60 78,000 2,016,900 25.858 23.07 22.63 23.51 22.23 23.60 87,905 22.944 -0.76%
2024-02-09 0 26.20 25.90 27.50 25.75 26.55 39,000 1,018,050 26.104 23.25 22.98 24.40 22.85 23.56 43,952 23.163 0.58%
2024-02-08 0 26.05 25.65 26.60 24.95 27.00 78,000 2,004,850 25.703 23.11 22.76 23.60 22.14 23.96 87,905 22.807 1.17%
2024-02-07 0 25.75 25.60 26.80 25.65 27.45 79,000 2,095,650 26.527 22.85 22.72 23.78 22.76 24.36 89,032 23.538 -4.81%
2024-02-06 0 27.05 26.90 27.35 26.90 27.85 74,000 2,017,550 27.264 24.00 23.87 24.27 23.87 24.71 83,397 24.192 -0.92%
2024-02-05 0 27.30 27.30 27.80 26.85 27.65 576,000 13,630,800 23.665 24.22 24.22 24.67 23.82 24.53 649,142 20.998 0.37%
2024-02-02 0 27.20 26.50 27.35 26.60 27.85 77,000 2,093,000 27.182 24.14 23.51 24.27 23.60 24.71 86,778 24.119 0.00%
2024-02-01 0 27.20 26.70 27.20 25.90 27.45 76,000 2,023,300 26.622 24.14 23.69 24.14 22.98 24.36 85,651 23.623 3.62%
2024-01-31 0 26.25 25.85 26.25 25.70 26.50 82,000 2,139,250 26.088 23.29 22.94 23.29 22.80 23.51 92,413 23.149 1.94%
2024-01-30 0 25.75 25.70 26.05 25.65 26.35 79,000 2,048,850 25.935 22.85 22.80 23.11 22.76 23.38 89,032 23.013 -0.58%
2024-01-29 0 25.90 25.85 26.30 25.60 26.45 80,146 2,086,498 26.034 22.98 22.94 23.34 22.72 23.47 90,323 23.100 -1.33%
2024-01-26 0 26.25 25.85 26.35 25.90 27.10 76,000 2,014,250 26.503 23.29 22.94 23.38 22.98 24.05 85,651 23.517 -1.69%
2024-01-25 0 26.70 26.40 26.75 26.35 27.35 80,000 2,133,800 26.673 23.69 23.43 23.74 23.38 24.27 90,159 23.667 -0.74%
2024-01-24 0 26.90 26.60 27.15 26.65 27.55 75,000 2,031,000 27.080 23.87 23.60 24.09 23.65 24.45 84,524 24.029 -0.92%
2024-01-23 0 27.15 26.70 27.50 25.80 27.45 76,000 2,047,500 26.941 24.09 23.69 24.40 22.89 24.36 85,651 23.905 1.88%
2024-01-22 0 26.65 25.90 26.70 25.40 26.65 80,000 2,079,400 25.993 23.65 22.98 23.69 22.54 23.65 90,159 23.064 3.09%
2024-01-19 0 25.85 25.30 25.95 24.70 25.95 84,000 2,115,300 25.182 22.94 22.45 23.03 21.92 23.03 94,666 22.345 3.40%
2024-01-18 0 25.00 24.95 25.20 24.65 25.40 81,000 2,025,600 25.007 22.18 22.14 22.36 21.87 22.54 91,286 22.190 0.40%
2024-01-17 0 24.90 24.85 25.30 24.70 26.00 85,000 2,133,200 25.096 22.09 22.05 22.45 21.92 23.07 95,793 22.269 -2.92%
2024-01-16 0 25.65 24.95 26.00 24.70 27.30 102,000 2,572,550 25.221 22.76 22.14 23.07 21.92 24.22 114,952 22.379 4.27%
2024-01-15 0 24.60 24.35 24.85 24.00 25.10 82,000 2,009,250 24.503 21.83 21.61 22.05 21.30 22.27 92,413 21.742 -1.01%
2024-01-12 0 24.85 24.55 25.00 24.50 25.30 81,000 2,022,700 24.972 22.05 21.78 22.18 21.74 22.45 91,286 22.158 -1.00%
2024-01-11 0 25.10 24.65 25.25 24.40 25.65 96,000 2,388,950 24.885 22.27 21.87 22.40 21.65 22.76 108,190 22.081 -1.57%
2024-01-10 0 25.50 25.25 26.05 25.35 27.00 79,000 2,046,000 25.899 22.63 22.40 23.11 22.49 23.96 89,032 22.981 -0.39%
2024-01-09 0 25.60 25.45 25.95 25.15 26.45 80,000 2,076,150 25.952 22.72 22.58 23.03 22.32 23.47 90,159 23.028 -1.92%
2024-01-08 0 26.10 26.00 26.50 25.95 26.75 77,000 2,025,450 26.305 23.16 23.07 23.51 23.03 23.74 86,778 23.341 -1.88%
2024-01-05 0 26.60 26.00 27.10 25.40 27.45 83,000 2,192,900 26.420 23.60 23.07 24.05 22.54 24.36 93,539 23.444 -1.12%
2024-01-04 0 26.90 26.75 27.05 26.70 27.40 77,000 2,085,700 27.087 23.87 23.74 24.00 23.69 24.31 86,778 24.035 -0.19%
2024-01-03 0 26.95 26.90 27.20 26.95 27.55 75,000 2,044,850 27.265 23.91 23.87 24.14 23.91 24.45 84,524 24.193 -0.55%
2024-01-02 0 27.10 27.00 27.35 26.75 27.75 75,000 2,042,550 27.234 24.05 23.96 24.27 23.74 24.62 84,524 24.165 -0.37%
2023-12-29 0 27.20 27.10 27.45 26.90 27.60 74,000 2,020,950 27.310 24.14 24.05 24.36 23.87 24.49 83,397 24.233 -0.37%
2023-12-28 0 27.30 26.90 27.45 27.00 27.60 77,000 2,100,900 27.284 24.22 23.87 24.36 23.96 24.49 86,778 24.210 -0.36%
2023-12-27 0 27.40 26.90 27.45 26.85 28.15 75,000 2,047,250 27.297 24.31 23.87 24.36 23.82 24.98 84,524 24.221 0.92%
2023-12-22 0 27.15 27.10 27.45 27.00 28.00 74,000 2,019,500 27.291 24.09 24.05 24.36 23.96 24.85 83,397 24.216 -0.18%
2023-12-21 0 27.20 27.15 28.00 26.95 28.20 73,000 2,001,150 27.413 24.14 24.09 24.85 23.91 25.02 82,270 24.324 0.18%
2023-12-20 0 27.15 27.10 27.85 27.15 28.30 141,000 3,865,550 27.415 24.09 24.05 24.71 24.09 25.11 158,904 24.326 -1.45%
2023-12-19 0 27.55 27.30 27.90 26.85 27.95 89,000 2,448,100 27.507 24.45 24.22 24.76 23.82 24.80 100,301 24.407 -0.36%
2023-12-18 0 27.65 27.50 27.70 27.05 28.35 80,000 2,197,850 27.473 24.53 24.40 24.58 24.00 25.16 90,159 24.378 1.84%
2023-12-15 0 27.15 26.95 27.40 26.55 27.40 75,000 2,032,400 27.099 24.09 23.91 24.31 23.56 24.31 84,524 24.045 0.74%
2023-12-14 0 26.95 26.90 27.05 26.35 27.35 78,000 2,090,050 26.796 23.91 23.87 24.00 23.38 24.27 87,905 23.776 1.13%
2023-12-13 0 26.65 26.35 26.70 26.30 26.80 77,000 2,043,200 26.535 23.65 23.38 23.69 23.34 23.78 86,778 23.545 0.00%
2023-12-12 0 26.65 26.20 26.70 26.20 27.25 79,000 2,092,750 26.491 23.65 23.25 23.69 23.25 24.18 89,032 23.506 -1.11%
2023-12-11 0 26.95 25.70 26.95 26.25 27.10 80,000 2,138,700 26.734 23.91 22.80 23.91 23.29 24.05 90,159 23.722 -0.37%
2023-12-08 0 27.05 26.40 27.05 26.40 27.15 76,000 2,035,300 26.780 24.00 23.43 24.00 23.43 24.09 85,651 23.763 2.08%
2023-12-07 0 26.50 26.50 27.50 26.20 27.45 79,000 2,116,800 26.795 23.51 23.51 24.40 23.25 24.36 89,032 23.776 -2.93%
2023-12-06 0 27.30 26.90 27.30 26.80 27.60 74,000 2,008,150 27.137 24.22 23.87 24.22 23.78 24.49 83,397 24.080 0.00%
2023-12-05 0 27.30 27.25 27.50 26.85 28.00 112,000 3,074,000 27.446 24.22 24.18 24.40 23.82 24.85 126,222 24.354 -1.44%
2023-12-04 0 27.70 27.35 27.50 27.05 29.30 136,000 3,753,150 27.597 24.58 24.27 24.40 24.00 26.00 153,270 24.487 0.73%
2023-12-01 0 27.50 27.15 27.90 27.35 27.90 79,000 2,179,750 27.592 24.40 24.09 24.76 24.27 24.76 89,032 24.483 -1.43%
2023-11-30 0 27.90 27.50 27.95 27.15 27.95 96,000 2,647,000 27.573 24.76 24.40 24.80 24.09 24.80 108,190 24.466 1.64%
2023-11-29 0 27.45 27.10 27.80 27.05 27.70 88,000 2,407,000 27.352 24.36 24.05 24.67 24.00 24.58 99,174 24.270 0.00%
2023-11-28 0 27.45 27.25 27.90 27.45 28.85 96,000 2,702,100 28.147 24.36 24.18 24.76 24.36 25.60 108,190 24.975 -3.68%
2023-11-27 0 28.50 27.90 28.80 27.70 29.20 77,000 2,180,650 28.320 25.29 24.76 25.55 24.58 25.91 86,778 25.129 -0.18%
2023-11-24 0 28.55 27.65 28.60 27.40 30.80 70,000 2,028,600 28.980 25.33 24.53 25.38 24.31 27.33 78,889 25.715 -0.70%
2023-11-23 0 28.75 28.05 28.80 27.70 28.95 75,000 2,129,150 28.389 25.51 24.89 25.55 24.58 25.69 84,524 25.190 1.59%
2023-11-22 0 28.30 27.20 28.50 27.05 28.40 78,000 2,162,300 27.722 25.11 24.14 25.29 24.00 25.20 87,905 24.598 3.28%
2023-11-21 0 27.40 27.30 27.95 27.05 28.00 78,000 2,142,650 27.470 24.31 24.22 24.80 24.00 24.85 87,905 24.375 -0.54%
2023-11-20 0 27.55 27.15 27.55 27.00 28.05 76,000 2,091,750 27.523 24.45 24.09 24.45 23.96 24.89 85,651 24.422 -1.25%
2023-11-17 0 27.90 27.60 27.95 27.60 28.20 73,000 2,036,800 27.901 24.76 24.49 24.80 24.49 25.02 82,270 24.758 0.54%
2023-11-16 0 27.75 27.60 28.15 27.60 28.20 76,000 2,120,850 27.906 24.62 24.49 24.98 24.49 25.02 85,651 24.762 -2.12%
2023-11-15 0 28.35 27.75 28.40 27.45 28.45 73,000 2,045,900 28.026 25.16 24.62 25.20 24.36 25.24 82,270 24.868 1.98%
2023-11-14 0 27.80 27.35 27.80 27.15 27.90 74,000 2,043,050 27.609 24.67 24.27 24.67 24.09 24.76 83,397 24.498 0.72%
2023-11-13 0 27.60 27.35 27.65 27.05 27.85 73,000 2,002,950 27.438 24.49 24.27 24.53 24.00 24.71 82,270 24.346 0.73%
2023-11-10 0 27.40 27.00 27.45 26.90 27.60 76,000 2,072,050 27.264 24.31 23.96 24.36 23.87 24.49 85,651 24.192 0.37%
2023-11-09 0 27.30 27.05 27.50 27.05 28.00 75,000 2,053,150 27.375 24.22 24.00 24.40 24.00 24.85 84,524 24.291 -0.91%
2023-11-08 0 27.55 27.50 28.00 27.10 28.85 74,000 2,062,900 27.877 24.45 24.40 24.85 24.05 25.60 83,397 24.736 -5.33%
2023-11-07 0 29.10 27.65 29.10 27.80 29.35 76,000 2,181,250 28.701 25.82 24.53 25.82 24.67 26.04 85,651 25.467 0.52%
2023-11-06 0 28.95 28.70 29.40 28.60 29.50 75,000 2,182,850 29.105 25.69 25.47 26.09 25.38 26.18 84,524 25.825 -0.17%
2023-11-03 0 29.00 28.65 29.40 28.60 29.50 71,000 2,054,000 28.930 25.73 25.42 26.09 25.38 26.18 80,016 25.670 -0.68%
2023-11-02 0 29.20 28.75 29.25 28.25 29.40 70,110 2,032,746 28.994 25.91 25.51 25.95 25.07 26.09 79,013 25.727 2.10%
2023-11-01 0 28.60 28.35 29.50 28.50 29.40 71,000 2,044,700 28.799 25.38 25.16 26.18 25.29 26.09 80,016 25.554 -1.38%
2023-10-31 0 29.00 28.35 29.15 27.90 29.10 71,000 2,027,850 28.561 25.73 25.16 25.87 24.76 25.82 80,016 25.343 3.20%
2023-10-30 0 28.10 27.95 28.60 27.85 29.55 70,000 2,010,800 28.726 24.93 24.80 25.38 24.71 26.22 78,889 25.489 -0.18%
2023-10-27 0 28.15 28.00 28.40 27.45 28.60 72,000 2,032,650 28.231 24.98 24.85 25.20 24.36 25.38 81,143 25.050 1.26%
2023-10-26 0 27.80 27.65 28.20 27.50 28.25 72,000 2,010,350 27.922 24.67 24.53 25.02 24.40 25.07 81,143 24.775 -0.18%
2023-10-25 0 27.85 27.20 27.90 27.30 28.20 73,000 2,020,250 27.675 24.71 24.14 24.76 24.22 25.02 82,270 24.556 -1.76%
2023-10-24 0 28.35 27.60 28.50 28.05 29.35 73,000 2,097,400 28.732 25.16 24.49 25.29 24.89 26.04 82,270 25.494 -2.07%
2023-10-20 0 28.95 28.45 29.10 28.35 29.35 73,000 2,100,200 28.770 25.69 25.24 25.82 25.16 26.04 82,270 25.528 0.70%
2023-10-19 0 28.75 28.30 29.00 28.15 29.75 70,000 2,015,500 28.793 25.51 25.11 25.73 24.98 26.40 78,889 25.549 -0.35%
2023-10-18 0 28.85 28.65 29.15 28.50 29.75 72,000 2,090,900 29.040 25.60 25.42 25.87 25.29 26.40 81,143 25.768 -0.17%
2023-10-17 0 28.90 28.90 29.35 28.60 30.00 70,000 2,043,100 29.187 25.64 25.64 26.04 25.38 26.62 78,889 25.899 -0.34%
2023-10-16 0 29.00 28.55 29.45 28.45 29.60 72,000 2,095,550 29.105 25.73 25.33 26.13 25.24 26.26 81,143 25.825 -0.17%
2023-10-13 0 29.05 29.05 29.75 29.00 29.90 68,000 2,002,050 29.442 25.78 25.78 26.40 25.73 26.53 76,635 26.125 -2.35%
2023-10-12 0 29.75 28.95 29.80 28.90 30.40 70,000 2,089,100 29.844 26.40 25.69 26.44 25.64 26.97 78,889 26.482 -0.50%
2023-10-11 0 29.90 29.50 30.95 29.05 31.00 73,000 2,210,750 30.284 26.53 26.18 27.46 25.78 27.51 82,270 26.872 -0.17%
2023-10-10 0 29.95 29.35 30.25 28.00 30.00 71,000 2,092,700 29.475 26.58 26.04 26.84 24.85 26.62 80,016 26.154 0.50%
2023-10-09 0 29.80 29.45 30.40 29.55 31.55 35,000 1,058,150 30.233 26.44 26.13 26.97 26.22 28.00 39,444 26.826 -2.45%
2023-10-06 0 30.55 29.65 30.95 29.15 30.75 70,000 2,092,050 29.886 27.11 26.31 27.46 25.87 27.29 78,889 26.519 2.35%
2023-10-05 0 29.85 29.05 29.85 28.85 30.05 71,000 2,097,650 29.544 26.49 25.78 26.49 25.60 26.66 80,016 26.215 1.36%
2023-10-04 0 29.45 29.00 29.75 28.00 29.90 70,000 2,056,500 29.379 26.13 25.73 26.40 24.85 26.53 78,889 26.068 -0.51%
2023-10-03 0 29.60 29.05 29.80 28.10 29.70 72,000 2,100,600 29.175 26.26 25.78 26.44 24.93 26.35 81,143 25.888 -1.00%
2023-09-29 0 29.90 29.45 29.95 28.85 29.90 68,000 2,001,350 29.432 26.53 26.13 26.58 25.60 26.53 76,635 26.115 0.67%
2023-09-28 0 29.70 28.50 29.90 28.70 30.40 75,000 2,231,700 29.756 26.35 25.29 26.53 25.47 26.97 84,524 26.403 -0.50%
2023-09-27 0 29.85 29.60 30.45 29.25 30.70 76,000 2,271,350 29.886 26.49 26.26 27.02 25.95 27.24 85,651 26.519 0.67%
2023-09-26 0 29.65 28.45 30.95 27.60 32.50 88,000 2,667,700 30.315 26.31 25.24 27.46 24.49 28.84 99,174 26.899 2.42%
2023-09-25 0 28.95 28.45 29.90 27.70 29.35 81,000 2,322,850 28.677 25.69 25.24 26.53 24.58 26.04 91,286 25.446 2.30%
2023-09-22 0 28.30 28.10 29.00 27.70 28.65 77,000 2,166,950 28.142 25.11 24.93 25.73 24.58 25.42 86,778 24.971 -0.18%
2023-09-21 0 28.35 27.60 28.80 27.40 28.45 77,000 2,146,250 27.873 25.16 24.49 25.55 24.31 25.24 86,778 24.733 2.72%
2023-09-20 0 27.60 27.65 29.60 27.45 28.60 1,411,000 38,644,850 27.388 24.49 24.53 26.26 24.36 25.38 1,590,171 24.302 0.91%
2023-09-19 0 27.35 27.10 27.50 27.10 28.05 79,000 2,181,300 27.611 24.27 24.05 24.40 24.05 24.89 89,032 24.500 -1.80%
2023-09-18 0 27.85 27.10 28.05 27.40 28.45 76,000 2,114,650 27.824 24.71 24.05 24.89 24.31 25.24 85,651 24.689 1.46%
2023-09-15 0 27.45 27.05 27.75 27.05 28.05 75,000 2,061,650 27.489 24.36 24.00 24.62 24.00 24.89 84,524 24.391 -0.36%
2023-09-14 0 27.55 27.05 27.60 27.40 28.20 73,000 2,026,750 27.764 24.45 24.00 24.49 24.31 25.02 82,270 24.635 -0.18%
2023-09-13 0 27.60 27.40 28.50 27.10 28.35 76,000 2,116,450 27.848 24.49 24.31 25.29 24.05 25.16 85,651 24.710 -1.43%
2023-09-12 0 28.00 28.00 28.45 27.75 29.10 81,000 2,295,100 28.335 24.85 24.85 25.24 24.62 25.82 91,286 25.142 1.08%
2023-09-11 0 27.70 27.25 27.95 27.20 28.00 78,000 2,171,400 27.838 24.58 24.18 24.80 24.14 24.85 87,905 24.702 -5.14%
2023-09-07 0 29.20 27.75 29.30 27.45 30.00 75,000 2,107,450 28.099 25.91 24.62 26.00 24.36 26.62 84,524 24.933 3.73%
2023-09-06 0 28.15 27.40 28.60 27.00 28.70 72,000 2,014,850 27.984 24.98 24.31 25.38 23.96 25.47 81,143 24.831 2.74%
2023-09-05 0 27.40 27.05 28.60 26.30 28.60 104,000 2,921,150 28.088 24.31 24.00 25.38 23.34 25.38 117,206 24.923 -1.08%
2023-09-04 0 27.70 27.70 28.65 27.00 28.65 114,000 3,201,000 28.079 24.58 24.58 25.42 23.96 25.42 128,476 24.915 3.55%
2023-08-31 0 26.75 25.55 26.75 25.35 27.45 90,000 2,380,700 26.452 23.74 22.67 23.74 22.49 24.36 101,428 23.472 2.88%
2023-08-30 0 26.00 26.00 28.45 25.80 28.75 80,000 2,196,300 27.454 23.07 23.07 25.24 22.89 25.51 90,159 24.360 -4.24%
2023-08-29 0 27.15 27.15 29.30 27.15 29.50 75,000 2,113,800 28.184 24.09 24.09 26.00 24.09 26.18 84,524 25.008 -4.74%
2023-08-28 0 28.50 28.30 29.25 27.90 29.50 76,000 2,194,050 28.869 25.29 25.11 25.95 24.76 26.18 85,651 25.616 -0.18%
2023-08-25 0 28.55 28.10 29.35 27.50 29.50 70,000 2,000,450 28.578 25.33 24.93 26.04 24.40 26.18 78,889 25.358 -1.38%
2023-08-24 0 28.95 28.10 28.95 27.50 28.95 75,000 2,120,500 28.273 25.69 24.93 25.69 24.40 25.69 84,524 25.088 0.35%
2023-08-23 0 28.85 28.80 29.45 28.85 32.85 82,000 2,527,950 30.829 25.60 25.55 26.13 25.60 29.15 92,413 27.355 -10.26%
2023-08-22 0 32.15 31.50 32.15 30.10 35.50 115,000 3,670,100 31.914 28.53 27.95 28.53 26.71 31.50 129,603 28.318 6.46%
2023-08-21 0 30.20 30.15 30.80 28.10 30.80 78,000 2,323,150 29.784 26.80 26.75 27.33 24.93 27.33 87,905 26.428 -1.95%
2023-08-18 0 30.80 29.50 30.85 28.55 31.40 73,000 2,193,050 30.042 27.33 26.18 27.37 25.33 27.86 82,270 26.657 3.01%
2023-08-17 0 29.90 29.00 29.95 28.85 29.90 74,000 2,174,900 29.391 26.53 25.73 26.58 25.60 26.53 83,397 26.079 2.22%
2023-08-16 0 29.25 28.95 29.75 28.95 29.90 73,000 2,142,450 29.349 25.95 25.69 26.40 25.69 26.53 82,270 26.042 0.00%
2023-08-15 0 29.25 28.15 29.85 28.10 29.70 75,000 2,182,400 29.099 25.95 24.98 26.49 24.93 26.35 84,524 25.820 0.86%
2023-08-14 0 29.00 28.50 29.75 28.65 29.90 72,000 2,111,750 29.330 25.73 25.29 26.40 25.42 26.53 81,143 26.025 -2.36%
2023-08-11 0 29.70 28.75 29.80 28.70 29.95 70,000 2,057,000 29.386 26.35 25.51 26.44 25.47 26.58 78,889 26.075 1.02%
2023-08-10 0 29.40 28.60 29.50 28.45 29.85 69,000 2,014,150 29.191 26.09 25.38 26.18 25.24 26.49 77,762 25.902 -0.84%
2023-08-09 0 29.65 28.20 30.00 28.90 30.30 128,000 3,821,250 29.854 26.31 25.02 26.62 25.64 26.89 144,254 26.490 -1.00%
2023-08-08 0 29.95 28.65 29.90 26.80 30.00 84,058 2,388,149 28.411 26.58 25.42 26.53 23.78 26.62 94,732 25.210 8.12%
2023-08-07 0 27.70 26.85 27.90 26.60 27.85 86,000 2,343,500 27.250 24.58 23.82 24.76 23.60 24.71 96,920 24.180 -0.54%
2023-08-04 0 27.85 27.40 27.90 27.45 28.55 80,000 2,238,650 27.983 24.71 24.31 24.76 24.36 25.33 90,159 24.830 -2.62%
2023-08-03 0 28.60 27.65 28.65 27.80 29.00 75,000 2,125,300 28.337 25.38 24.53 25.42 24.67 25.73 84,524 25.144 0.70%
2023-08-02 0 28.40 27.45 28.45 27.95 29.60 73,116 2,095,214 28.656 25.20 24.36 25.24 24.80 26.26 82,400 25.427 -2.74%
2023-08-01 0 29.20 28.50 29.95 28.75 29.60 74,000 2,157,500 29.155 25.91 25.29 26.58 25.51 26.26 83,397 25.870 0.00%
2023-07-31 0 29.20 28.45 29.35 28.75 30.20 121,000 3,573,600 29.534 25.91 25.24 26.04 25.51 26.80 136,365 26.206 1.74%
2023-07-28 0 28.70 28.45 28.85 28.50 29.60 72,000 2,082,050 28.917 25.47 25.24 25.60 25.29 26.26 81,143 25.659 -2.38%
2023-07-27 0 29.40 28.70 29.75 28.70 29.95 69,000 2,027,000 29.377 26.09 25.47 26.40 25.47 26.58 77,762 26.067 0.00%
2023-07-26 0 29.40 28.95 30.00 29.00 29.95 70,000 2,068,250 29.546 26.09 25.69 26.62 25.73 26.58 78,889 26.217 -0.84%
2023-07-25 0 29.65 29.25 29.90 28.90 30.40 68,000 2,021,600 29.729 26.31 25.95 26.53 25.64 26.97 76,635 26.380 0.68%
2023-07-24 0 29.45 28.75 29.80 29.05 29.85 71,000 2,089,300 29.427 26.13 25.51 26.44 25.78 26.49 80,016 26.111 0.17%
2023-07-21 0 29.40 28.70 29.00 28.15 29.70 71,000 2,077,750 29.264 26.09 25.47 25.73 24.98 26.35 80,016 25.967 1.20%
2023-07-20 0 29.05 28.40 28.65 27.70 29.05 76,000 2,158,500 28.401 25.78 25.20 25.42 24.58 25.78 85,651 25.201 0.52%
2023-07-19 0 28.90 28.15 28.50 27.50 28.95 75,000 2,116,950 28.226 25.64 24.98 25.29 24.40 25.69 84,524 25.046 1.76%
2023-07-18 0 28.40 27.75 28.00 27.35 28.65 74,000 2,077,100 28.069 25.20 24.62 24.85 24.27 25.42 83,397 24.906 0.18%
2023-07-14 0 28.35 27.65 28.45 27.25 28.35 72,000 2,008,400 27.894 25.16 24.53 25.24 24.18 25.16 81,143 24.751 2.53%
2023-07-13 0 27.65 27.65 28.70 27.65 30.00 81,000 2,309,400 28.511 24.53 24.53 25.47 24.53 26.62 91,286 25.299 -8.60%
2023-07-12 0 30.25 27.00 30.40 28.60 30.35 75,000 2,205,700 29.409 26.84 23.96 26.97 25.38 26.93 84,524 26.096 -1.14%
2023-07-11 0 30.60 30.30 31.00 29.30 30.85 81,000 2,438,750 30.108 27.15 26.89 27.51 26.00 27.37 91,286 26.716 2.00%
2023-07-10 0 30.00 29.25 30.05 27.20 30.10 73,000 2,134,050 29.234 26.62 25.95 26.66 24.14 26.71 82,270 25.940 7.14%
2023-07-07 0 28.00 27.45 28.20 25.50 28.00 88,000 2,340,600 26.598 24.85 24.36 25.02 22.63 24.85 99,174 23.601 4.87%
2023-07-06 0 26.70 26.00 26.80 25.80 26.90 78,000 2,061,650 26.431 23.69 23.07 23.78 22.89 23.87 87,905 23.453 0.00%
2023-07-05 0 26.70 25.80 26.75 25.90 26.95 78,000 2,062,550 26.443 23.69 22.89 23.74 22.98 23.91 87,905 23.464 0.19%
2023-07-04 0 26.65 26.05 26.70 26.10 27.05 87,000 2,323,000 26.701 23.65 23.11 23.69 23.16 24.00 98,047 23.693 -0.74%
2023-07-03 0 26.85 26.00 27.10 26.05 28.25 83,058 2,250,318 27.093 23.82 23.07 24.05 23.11 25.07 93,605 24.041 -0.19%
2023-06-30 0 26.90 26.10 26.95 24.15 26.90 98,000 2,543,200 25.951 23.87 23.16 23.91 21.43 23.87 110,444 23.027 8.03%
2023-06-29 0 24.90 24.15 25.00 24.35 24.90 84,000 2,072,650 24.674 22.09 21.43 22.18 21.61 22.09 94,666 21.894 0.40%
2023-06-28 0 24.80 24.10 24.90 24.40 25.00 83,000 2,050,850 24.709 22.01 21.38 22.09 21.65 22.18 93,539 21.925 -1.20%
2023-06-27 0 25.10 24.50 25.20 24.00 25.15 85,000 2,100,450 24.711 22.27 21.74 22.36 21.30 22.32 95,793 21.927 1.41%
2023-06-26 0 24.75 24.30 24.80 24.00 25.20 83,000 2,045,400 24.643 21.96 21.56 22.01 21.30 22.36 93,539 21.867 0.20%
2023-06-23 0 24.70 24.10 25.00 24.05 24.90 83,000 2,035,900 24.529 21.92 21.38 22.18 21.34 22.09 93,539 21.765 -0.40%
2023-06-21 0 24.80 24.30 25.20 23.70 25.50 86,000 2,133,050 24.803 22.01 21.56 22.36 21.03 22.63 96,920 22.008 -0.60%
2023-06-20 0 24.95 24.50 24.95 24.30 25.35 96,000 2,374,750 24.737 22.14 21.74 22.14 21.56 22.49 108,190 21.950 0.20%
2023-06-19 0 24.90 24.90 25.30 24.80 25.90 96,000 2,410,750 25.112 22.09 22.09 22.45 22.01 22.98 108,190 22.283 -1.19%
2023-06-16 0 25.20 25.20 25.80 25.10 26.50 92,000 2,356,050 25.609 22.36 22.36 22.89 22.27 23.51 103,682 22.724 -4.91%
2023-06-15 0 26.50 25.70 26.60 24.85 26.60 108,000 2,762,100 25.575 23.51 22.80 23.60 22.05 23.60 121,714 22.693 1.92%
2023-06-14 0 26.00 25.40 26.10 24.35 26.50 93,000 2,359,650 25.373 23.07 22.54 23.16 21.61 23.51 104,809 22.514 0.00%
2023-06-13 0 26.00 25.75 27.15 26.00 27.85 86,000 2,314,900 26.917 23.07 22.85 24.09 23.07 24.71 96,920 23.885 -6.31%
2023-06-12 0 27.75 27.20 28.00 27.15 28.00 77,000 2,131,350 27.680 24.62 24.14 24.85 24.09 24.85 86,778 24.561 -0.72%
2023-06-09 0 27.95 27.45 28.00 26.75 28.15 77,000 2,117,150 27.495 24.80 24.36 24.85 23.74 24.98 86,778 24.397 3.14%
2023-06-08 0 27.10 26.45 27.05 26.65 27.50 76,000 2,060,600 27.113 24.05 23.47 24.00 23.65 24.40 85,651 24.058 -2.34%
2023-06-07 0 27.75 26.90 27.85 26.10 27.80 124,116 3,349,624 26.988 24.62 23.87 24.71 23.16 24.67 139,876 23.947 -0.18%
2023-06-06 0 27.80 27.30 27.80 26.65 27.85 121,000 3,315,050 27.397 24.67 24.22 24.67 23.65 24.71 136,365 24.310 0.72%
2023-06-05 0 27.60 27.20 27.65 27.05 27.85 74,000 2,038,500 27.547 24.49 24.14 24.53 24.00 24.71 83,397 24.443 -0.72%
2023-06-02 0 27.80 27.15 27.80 27.05 27.80 86,000 2,358,300 27.422 24.67 24.09 24.67 24.00 24.67 96,920 24.332 1.28%
2023-06-01 0 27.45 27.00 27.60 26.85 27.65 76,000 2,074,150 27.291 24.36 23.96 24.49 23.82 24.53 85,651 24.216 0.37%
2023-05-31 0 27.35 26.80 27.50 26.45 27.45 78,000 2,110,650 27.060 24.27 23.78 24.40 23.47 24.36 87,905 24.011 0.74%
2023-05-30 0 27.15 26.35 27.20 26.75 27.95 110,000 3,012,850 27.390 24.09 23.38 24.14 23.74 24.80 123,968 24.303 -0.55%
2023-05-29 0 27.30 26.75 27.35 26.55 27.40 77,000 2,082,350 27.044 24.22 23.74 24.27 23.56 24.31 86,778 23.996 0.92%
2023-05-25 0 27.05 26.45 27.10 26.35 27.30 78,000 2,088,700 26.778 24.00 23.47 24.05 23.38 24.22 87,905 23.761 0.93%
2023-05-24 0 26.80 26.35 26.85 26.15 26.95 77,000 2,049,200 26.613 23.78 23.38 23.82 23.20 23.91 86,778 23.614 0.00%
2023-05-23 0 26.80 26.30 26.85 25.95 26.85 78,000 2,071,300 26.555 23.78 23.34 23.82 23.03 23.82 87,905 23.563 1.32%
2023-05-22 0 26.45 26.20 26.85 25.90 26.90 81,000 2,145,400 26.486 23.47 23.25 23.82 22.98 23.87 91,286 23.502 -1.31%
2023-05-19 0 26.80 26.35 26.95 26.15 26.95 79,000 2,101,100 26.596 23.78 23.38 23.91 23.20 23.91 89,032 23.599 -0.56%
2023-05-18 0 26.95 26.40 27.00 26.15 26.95 91,000 2,428,400 26.686 23.91 23.43 23.96 23.20 23.91 102,555 23.679 0.56%
2023-05-17 0 26.80 26.35 27.00 26.20 27.35 77,000 2,054,850 26.686 23.78 23.38 23.96 23.25 24.27 86,778 23.679 -0.74%
2023-05-16 0 27.00 26.50 27.05 26.35 27.25 77,000 2,065,800 26.829 23.96 23.51 24.00 23.38 24.18 86,778 23.806 -0.37%
2023-05-15 0 27.10 26.25 27.25 26.15 27.30 106,000 2,847,200 26.860 24.05 23.29 24.18 23.20 24.22 119,460 23.834 1.69%
2023-05-12 0 26.65 26.20 27.30 26.20 27.20 76,000 2,032,250 26.740 23.65 23.25 24.22 23.25 24.14 85,651 23.727 -1.30%
2023-05-11 0 27.00 25.65 27.25 26.10 27.00 84,000 2,238,150 26.645 23.96 22.76 24.18 23.16 23.96 94,666 23.642 2.08%
2023-05-10 0 26.45 25.65 26.80 25.95 26.95 80,000 2,122,250 26.528 23.47 22.76 23.78 23.03 23.91 90,159 23.539 0.57%
2023-05-09 0 26.30 25.75 26.75 25.65 26.80 76,000 2,008,050 26.422 23.34 22.85 23.74 22.76 23.78 85,651 23.445 -2.59%
2023-05-08 0 27.00 26.20 27.05 25.55 27.20 81,000 2,153,650 26.588 23.96 23.25 24.00 22.67 24.14 91,286 23.592 0.37%
2023-05-05 0 26.90 26.20 26.95 25.60 27.15 86,000 2,281,050 26.524 23.87 23.25 23.91 22.72 24.09 96,920 23.535 0.56%
2023-05-04 0 26.75 25.80 26.75 25.30 26.90 81,000 2,119,350 26.165 23.74 22.89 23.74 22.45 23.87 91,286 23.217 0.94%
2023-05-03 0 26.50 25.30 27.40 25.35 26.50 90,000 2,340,650 26.007 23.51 22.45 24.31 22.49 23.51 101,428 23.077 0.57%
2023-05-02 0 26.35 25.30 26.35 24.80 26.45 97,000 2,516,300 25.941 23.38 22.45 23.38 22.01 23.47 109,317 23.018 1.15%
2023-04-28 0 26.05 24.95 26.25 24.05 26.25 92,000 2,321,250 25.231 23.11 22.14 23.29 21.34 23.29 103,682 22.388 1.17%
2023-04-27 0 25.75 25.75 26.50 23.40 26.05 109,000 2,650,050 24.312 22.85 22.85 23.51 20.76 23.11 122,841 21.573 5.53%
2023-04-26 0 24.40 24.10 24.80 23.45 26.35 95,000 2,339,100 24.622 21.65 21.38 22.01 20.81 23.38 107,063 21.848 0.83%
2023-04-25 0 24.20 24.90 26.30 24.10 26.35 87,000 2,210,700 25.410 21.47 22.09 23.34 21.38 23.38 98,047 22.547 -7.10%
2023-04-24 0 26.05 25.80 26.80 25.90 27.10 98,000 2,593,150 26.461 23.11 22.89 23.78 22.98 24.05 110,444 23.479 -0.95%
2023-04-21 0 26.30 25.35 27.00 26.05 27.15 80,000 2,119,850 26.498 23.34 22.49 23.96 23.11 24.09 90,159 23.512 -3.31%
2023-04-20 0 27.20 26.50 27.25 26.45 27.60 87,000 2,351,350 27.027 24.14 23.51 24.18 23.47 24.49 98,047 23.982 -0.55%
2023-04-19 0 27.35 26.75 27.65 27.05 28.25 75,000 2,052,100 27.361 24.27 23.74 24.53 24.00 25.07 84,524 24.278 -1.08%
2023-04-18 0 27.65 27.65 27.80 27.40 28.70 89,094 2,492,591 27.977 24.53 24.53 24.67 24.31 25.47 100,407 24.825 -1.60%
2023-04-17 0 28.10 27.55 28.10 27.50 28.35 83,000 2,318,000 27.928 24.93 24.45 24.93 24.40 25.16 93,539 24.781 0.54%
2023-04-14 0 27.95 27.90 28.40 27.50 29.85 80,047 2,256,277 28.187 24.80 24.76 25.20 24.40 26.49 90,212 25.011 -1.24%
2023-04-13 0 28.30 27.55 28.30 27.45 28.60 83,000 2,333,600 28.116 25.11 24.45 25.11 24.36 25.38 93,539 24.948 0.00%
2023-04-12 0 28.30 27.50 28.35 27.40 28.35 83,000 2,312,900 27.866 25.11 24.40 25.16 24.31 25.16 93,539 24.726 1.25%
2023-04-11 0 27.95 27.40 27.95 27.20 28.20 150,000 4,160,850 27.739 24.80 24.31 24.80 24.14 25.02 169,047 24.614 0.00%
2023-04-06 0 27.95 27.65 27.90 27.15 28.45 86,047 2,378,508 27.642 24.80 24.53 24.76 24.09 25.24 96,973 24.527 1.64%
2023-04-04 0 27.50 27.50 27.95 27.00 28.30 86,000 2,371,950 27.581 24.40 24.40 24.80 23.96 25.11 96,920 24.473 -0.18%
2023-04-03 0 27.55 27.20 28.05 27.05 28.55 107,000 2,985,550 27.902 24.45 24.14 24.89 24.00 25.33 120,587 24.758 1.66%
2023-03-31 0 27.10 26.75 27.10 26.55 27.35 76,000 2,055,650 27.048 24.05 23.74 24.05 23.56 24.27 85,651 24.000 -0.37%
2023-03-30 0 27.20 26.70 27.60 25.30 28.30 103,141 2,820,876 27.350 24.14 23.69 24.49 22.45 25.11 116,238 24.268 -2.33%
2023-03-29 0 27.85 27.10 27.90 27.20 28.20 68,000 1,881,850 27.674 24.71 24.05 24.76 24.14 25.02 76,635 24.556 0.00%
2023-03-28 0 27.85 27.25 28.20 27.15 28.35 68,000 1,879,650 27.642 24.71 24.18 25.02 24.09 25.16 76,635 24.527 -2.45%
2023-03-27 0 28.55 27.50 28.55 27.10 28.95 82,000 2,278,250 27.784 25.33 24.40 25.33 24.05 25.69 92,413 24.653 0.18%
2023-03-24 0 28.50 27.90 28.50 27.30 29.05 61,094 1,711,269 28.010 25.29 24.76 25.29 24.22 25.78 68,852 24.854 0.71%
2023-03-23 0 28.30 27.45 28.85 26.60 29.70 139,094 3,848,710 27.670 25.11 24.36 25.60 23.60 26.35 156,756 24.552 0.53%
2023-03-22 0 28.15 27.70 28.60 27.65 29.50 72,000 2,043,850 28.387 24.98 24.58 25.38 24.53 26.18 81,143 25.188 -3.26%
2023-03-21 0 29.10 28.65 29.80 28.55 30.40 76,000 2,237,700 29.443 25.82 25.42 26.44 25.33 26.97 85,651 26.126 -3.80%
2023-03-20 0 30.25 29.35 30.00 28.30 30.80 74,000 2,187,950 29.567 26.84 26.04 26.62 25.11 27.33 83,397 26.235 -0.49%
2023-03-17 0 30.40 30.35 31.00 29.10 35.65 132,000 4,119,950 31.212 26.97 26.93 27.51 25.82 31.63 148,762 27.695 -13.14%
2023-03-16 0 35.00 34.50 35.00 29.35 43.00 264,000 9,307,550 35.256 31.06 30.61 31.06 26.04 38.16 297,523 31.283 12.18%
2023-03-15 0 31.20 31.20 33.50 29.20 33.80 149,000 4,556,500 30.581 27.68 27.68 29.73 25.91 29.99 167,920 27.135 3.14%
2023-03-14 0 30.25 30.25 30.35 28.35 30.25 112,000 3,280,300 29.288 26.84 26.84 26.93 25.16 26.84 126,222 25.988 4.67%
2023-03-13 0 28.90 28.90 29.50 28.05 29.65 100,000 2,873,950 28.740 25.64 25.64 26.18 24.89 26.31 112,698 25.501 3.58%
2023-03-10 0 27.90 27.95 28.35 26.85 28.25 79,000 2,175,850 27.542 24.76 24.80 25.16 23.82 25.07 89,032 24.439 3.53%
2023-03-09 0 26.95 26.70 27.70 26.90 28.80 76,000 2,107,950 27.736 23.91 23.69 24.58 23.87 25.55 85,651 24.611 -2.53%
2023-03-08 0 27.65 27.55 28.30 27.45 29.40 76,000 2,172,050 28.580 24.53 24.45 25.11 24.36 26.09 85,651 25.359 -6.11%
2023-03-07 0 29.45 28.70 29.40 28.75 30.00 73,000 2,151,250 29.469 26.13 25.47 26.09 25.51 26.62 82,270 26.149 0.68%
2023-03-06 0 29.25 29.20 29.85 29.20 30.70 71,000 2,116,300 29.807 25.95 25.91 26.49 25.91 27.24 80,016 26.449 -1.18%
2023-03-03 0 29.60 29.10 30.30 28.95 30.85 158,000 4,629,000 29.297 26.26 25.82 26.89 25.69 27.37 178,063 25.996 -0.50%
2023-03-02 0 29.75 29.15 31.15 29.25 31.30 66,000 2,001,200 30.321 26.40 25.87 27.64 25.95 27.77 74,381 26.905 -1.82%
2023-03-01 0 30.30 30.30 30.80 30.30 31.05 67,000 2,051,900 30.625 26.89 26.89 27.33 26.89 27.55 75,508 27.175 1.34%
2023-02-28 0 29.90 29.90 30.45 29.70 31.30 71,000 2,158,700 30.404 26.53 26.53 27.02 26.35 27.77 80,016 26.978 -0.83%
2023-02-27 0 30.15 30.10 31.35 29.00 31.50 68,000 2,071,900 30.469 26.75 26.71 27.82 25.73 27.95 76,635 27.036 -1.63%
2023-02-24 0 30.65 30.35 32.40 28.60 33.20 168,000 4,986,050 29.679 27.20 26.93 28.75 25.38 29.46 189,333 26.335 -2.85%
2023-02-23 0 31.55 31.20 31.55 28.60 31.85 68,000 2,050,250 30.151 28.00 27.68 28.00 25.38 28.26 76,635 26.754 6.95%
2023-02-22 0 29.50 28.35 29.50 28.25 29.50 80,000 2,323,675 29.046 26.18 25.16 26.18 25.07 26.18 90,159 25.773 1.20%
2023-02-21 0 29.15 28.45 29.15 28.35 29.20 84,000 2,429,100 28.918 25.87 25.24 25.87 25.16 25.91 94,666 25.660 2.28%
2023-02-20 0 28.50 28.55 29.20 28.20 29.25 73,000 2,103,500 28.815 25.29 25.33 25.91 25.02 25.95 82,270 25.568 -1.72%
2023-02-17 0 29.00 28.25 29.00 27.60 29.20 76,000 2,155,100 28.357 25.73 25.07 25.73 24.49 25.91 85,651 25.162 1.75%
2023-02-16 0 28.50 28.35 28.75 28.25 29.30 156,000 4,461,450 28.599 25.29 25.16 25.51 25.07 26.00 175,809 25.377 0.00%
2023-02-15 0 28.50 28.25 28.55 28.10 29.25 75,000 2,148,100 28.641 25.29 25.07 25.33 24.93 25.95 84,524 25.414 -0.52%
2023-02-14 0 28.65 28.10 29.00 28.00 29.15 73,000 2,087,950 28.602 25.42 24.93 25.73 24.85 25.87 82,270 25.379 -1.21%
2023-02-13 0 29.00 28.05 29.00 28.05 29.20 71,000 2,031,200 28.608 25.73 24.89 25.73 24.89 25.91 80,016 25.385 0.00%
2023-02-10 0 29.00 28.35 29.00 27.95 29.15 72,000 2,043,050 28.376 25.73 25.16 25.73 24.80 25.87 81,143 25.178 -0.17%
2023-02-09 0 29.05 28.20 28.60 27.60 29.15 75,000 2,141,850 28.558 25.78 25.02 25.38 24.49 25.87 84,524 25.340 1.22%
2023-02-08 0 28.70 28.00 29.05 27.95 29.15 393,000 11,224,100 28.560 25.47 24.85 25.78 24.80 25.87 442,904 25.342 -0.69%
2023-02-07 0 28.90 28.30 28.95 27.95 29.00 77,000 2,188,050 28.416 25.64 25.11 25.69 24.80 25.73 86,778 25.214 2.12%
2023-02-06 0 28.30 27.85 28.30 27.40 28.50 73,000 2,048,350 28.060 25.11 24.71 25.11 24.31 25.29 82,270 24.898 -1.22%
2023-02-03 0 28.65 27.45 28.65 27.25 28.85 89,000 2,513,700 28.244 25.42 24.36 25.42 24.18 25.60 100,301 25.061 1.78%
2023-02-02 0 28.15 27.65 28.10 27.10 28.40 73,000 2,026,900 27.766 24.98 24.53 24.93 24.05 25.20 82,270 24.637 3.30%
2023-02-01 0 27.25 26.50 27.25 26.55 27.45 74,000 2,010,000 27.162 24.18 23.51 24.18 23.56 24.36 83,397 24.102 -0.91%
2023-01-31 0 27.50 27.00 27.50 27.10 28.35 73,000 2,017,850 27.642 24.40 23.96 24.40 24.05 25.16 82,270 24.527 -0.54%
2023-01-30 0 27.65 26.90 27.70 27.15 28.40 73,000 2,017,500 27.637 24.53 23.87 24.58 24.09 25.20 82,270 24.523 -0.18%
2023-01-27 0 27.70 27.30 27.75 26.60 28.40 73,000 2,016,100 27.618 24.58 24.22 24.62 23.60 25.20 82,270 24.506 1.28%
2023-01-26 0 27.35 26.95 27.25 26.75 28.30 73,000 2,004,450 27.458 24.27 23.91 24.18 23.74 25.11 82,270 24.364 1.67%
2023-01-20 0 26.90 26.60 27.10 26.60 28.10 74,000 2,020,750 27.307 23.87 23.60 24.05 23.60 24.93 83,397 24.231 -2.00%
2023-01-19 0 27.45 26.75 27.75 26.10 28.25 74,000 2,004,600 27.089 24.36 23.74 24.62 23.16 25.07 83,397 24.037 2.04%
2023-01-18 0 26.90 26.70 26.90 26.55 28.90 84,000 2,311,700 27.520 23.87 23.69 23.87 23.56 25.64 94,666 24.419 -3.76%
2023-01-17 0 27.95 27.50 28.00 27.05 28.65 73,000 2,026,600 27.762 24.80 24.40 24.85 24.00 25.42 82,270 24.634 0.90%
2023-01-16 0 27.70 27.25 28.00 27.00 28.10 73,000 2,008,200 27.510 24.58 24.18 24.85 23.96 24.93 82,270 24.410 0.73%
2023-01-13 0 27.50 27.20 27.80 27.10 28.70 74,000 2,056,700 27.793 24.40 24.14 24.67 24.05 25.47 83,397 24.662 -0.72%
2023-01-12 0 27.70 27.55 27.90 27.50 28.85 72,000 2,039,800 28.331 24.58 24.45 24.76 24.40 25.60 81,143 25.138 -2.64%
2023-01-11 0 28.45 28.10 28.50 27.80 29.10 71,000 2,026,300 28.539 25.24 24.93 25.29 24.67 25.82 80,016 25.324 -0.52%
2023-01-10 0 28.60 28.45 28.65 27.45 28.75 71,000 2,009,900 28.308 25.38 25.24 25.42 24.36 25.51 80,016 25.119 3.62%
2023-01-09 0 27.60 27.30 27.60 27.20 28.20 74,000 2,039,900 27.566 24.49 24.22 24.49 24.14 25.02 83,397 24.460 -0.72%
2023-01-06 0 27.80 27.50 28.00 27.45 28.30 73,000 2,025,200 27.742 24.67 24.40 24.85 24.36 25.11 82,270 24.617 0.54%
2023-01-05 0 27.65 27.40 27.70 27.35 28.50 72,000 2,006,750 27.872 24.53 24.31 24.58 24.27 25.29 81,143 24.731 -0.72%
2023-01-04 0 27.85 27.80 28.35 27.80 28.70 72,000 2,029,050 28.181 24.71 24.67 25.16 24.67 25.47 81,143 25.006 -1.94%
2023-01-03 0 28.40 27.75 28.45 27.50 28.95 71,000 2,018,550 28.430 25.20 24.62 25.24 24.40 25.69 80,016 25.227 -0.87%
2022-12-30 0 28.65 28.20 28.70 28.10 29.30 70,000 2,001,150 28.588 25.42 25.02 25.47 24.93 26.00 78,889 25.367 1.06%
2022-12-29 0 28.35 27.50 28.40 27.45 28.40 81,000 2,267,300 27.991 25.16 24.40 25.20 24.36 25.20 91,286 24.837 -0.53%
2022-12-28 0 28.50 28.45 28.55 28.30 28.70 755,000 21,555,300 28.550 25.29 25.24 25.33 25.11 25.47 850,871 25.333 -0.35%
2022-12-23 0 28.60 28.25 28.65 28.20 28.95 71,000 2,026,400 28.541 25.38 25.07 25.42 25.02 25.69 80,016 25.325 0.18%
2022-12-22 0 28.55 28.00 28.60 28.35 29.10 71,000 2,042,200 28.763 25.33 24.85 25.38 25.16 25.82 80,016 25.522 -1.04%
2022-12-21 0 28.85 28.65 29.15 28.65 29.15 71,000 2,057,800 28.983 25.60 25.42 25.87 25.42 25.87 80,016 25.717 -0.86%
2022-12-20 0 29.10 28.65 29.15 28.80 29.50 69,000 2,007,650 29.096 25.82 25.42 25.87 25.55 26.18 77,762 25.818 0.34%
2022-12-19 0 29.00 28.80 29.05 28.75 29.30 70,000 2,027,750 28.968 25.73 25.55 25.78 25.51 26.00 78,889 25.704 -0.34%
2022-12-16 0 29.10 28.60 29.10 28.40 29.15 74,000 2,134,900 28.850 25.82 25.38 25.82 25.20 25.87 83,397 25.599 2.83%
2022-12-15 0 28.30 28.30 28.90 28.25 29.00 75,000 2,144,150 28.589 25.11 25.11 25.64 25.07 25.73 84,524 25.367 -1.91%
2022-12-14 0 28.85 28.45 28.90 27.85 29.00 74,000 2,113,500 28.561 25.60 25.24 25.64 24.71 25.73 83,397 25.343 0.00%
2022-12-13 0 28.85 28.30 28.90 28.40 29.10 70,000 2,015,600 28.794 25.60 25.11 25.64 25.20 25.82 78,889 25.550 -0.35%
2022-12-12 0 28.95 28.45 29.00 28.30 29.15 70,000 2,020,050 28.858 25.69 25.24 25.73 25.11 25.87 78,889 25.606 -0.34%
2022-12-09 0 29.05 28.90 29.10 28.70 29.30 72,000 2,086,100 28.974 25.78 25.64 25.82 25.47 26.00 81,143 25.709 -0.34%
2022-12-08 0 29.15 29.00 29.10 28.65 29.40 74,000 2,141,550 28.940 25.87 25.73 25.82 25.42 26.09 83,397 25.679 0.17%
2022-12-07 0 29.10 28.95 29.15 28.80 29.30 72,000 2,093,100 29.071 25.82 25.69 25.87 25.55 26.00 81,143 25.795 0.52%
2022-12-06 0 28.95 28.90 29.00 28.15 29.20 70,000 2,023,150 28.902 25.69 25.64 25.73 24.98 25.91 78,889 25.646 0.35%
2022-12-05 0 28.85 28.05 28.90 27.80 28.85 74,000 2,094,250 28.301 25.60 24.89 25.64 24.67 25.60 83,397 25.112 3.78%
2022-12-02 0 27.80 27.10 28.15 27.70 28.60 74,000 2,089,200 28.232 24.67 24.05 24.98 24.58 25.38 83,397 25.051 -1.07%
2022-12-01 0 28.10 27.30 28.20 27.60 28.35 72,000 2,026,450 28.145 24.93 24.22 25.02 24.49 25.16 81,143 24.974 -0.53%
2022-11-30 0 28.25 28.00 28.30 28.10 29.15 142,000 4,130,300 29.087 25.07 24.85 25.11 24.93 25.87 160,031 25.809 -3.25%
2022-11-29 0 29.20 29.15 29.20 29.05 29.25 133,000 3,877,650 29.155 25.91 25.87 25.91 25.78 25.95 149,889 25.870 0.17%
2022-11-28 0 29.15 29.15 29.20 29.05 29.40 152,000 4,433,000 29.164 25.87 25.87 25.91 25.78 26.09 171,301 25.878 -0.17%
2022-11-25 0 29.20 29.15 29.25 28.95 29.35 75,000 2,183,050 29.107 25.91 25.87 25.95 25.69 26.04 84,524 25.828 0.00%
2022-11-24 0 29.20 29.15 29.20 28.90 29.45 69,000 2,012,650 29.169 25.91 25.87 25.91 25.64 26.13 77,762 25.882 0.00%
2022-11-23 0 29.20 28.70 29.20 28.80 29.85 80,000 2,330,400 29.130 25.91 25.47 25.91 25.55 26.49 90,159 25.848 1.21%
2022-11-22 0 28.85 28.85 29.20 28.40 29.20 109,000 3,150,600 28.905 25.60 25.60 25.91 25.20 25.91 122,841 25.648 1.58%
2022-11-21 0 28.40 28.05 28.40 27.60 28.65 76,000 2,150,900 28.301 25.20 24.89 25.20 24.49 25.42 85,651 25.112 0.71%
2022-11-18 0 28.20 27.90 28.25 27.80 28.25 79,000 2,219,800 28.099 25.02 24.76 25.07 24.67 25.07 89,032 24.933 1.81%
2022-11-17 0 27.70 27.70 28.10 27.20 28.35 52,000 1,459,000 28.058 24.58 24.58 24.93 24.14 25.16 58,603 24.896 0.36%
2022-11-16 0 27.60 27.40 27.60 27.15 27.80 67,000 1,843,150 27.510 24.49 24.31 24.49 24.09 24.67 75,508 24.410 0.18%
2022-11-15 0 27.55 27.55 28.00 27.50 28.45 75,000 2,089,350 27.858 24.45 24.45 24.85 24.40 25.24 84,524 24.719 -1.96%
2022-11-14 0 28.10 28.10 28.50 27.85 28.85 78,000 2,217,050 28.424 24.93 24.93 25.29 24.71 25.60 87,905 25.221 -1.06%
2022-11-11 0 28.40 28.40 28.50 26.95 28.50 290,000 8,116,900 27.989 25.20 25.20 25.29 23.91 25.29 326,825 24.836 3.27%
2022-11-10 0 27.50 27.50 27.80 26.30 28.05 355,000 9,612,250 27.077 24.40 24.40 24.67 23.34 24.89 400,079 24.026 -5.66%
2022-11-09 0 29.15 29.15 29.20 29.15 29.40 576,000 16,800,700 29.168 25.87 25.87 25.91 25.87 26.09 649,142 25.881 0.00%
2022-11-08 0 29.15 29.15 29.25 29.10 30.65 3,807,000 111,634,350 29.323 25.87 25.87 25.95 25.82 27.20 4,290,420 26.019

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top