JF SmartInvest Holdings Ltd: O HKD

Exchange Code Listed Last trade Delisted
HK Main 09636  2023-03-10    
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
2026-08-14 0 28.70 28.70 28.72 28.56 29.30 444,500 12,767,376 28.723 28.70 28.70 28.72 28.56 29.30 444,500 28.723 -1.03%
2026-08-13 0 29.00 28.96 29.00 28.86 29.68 680,100 19,793,756 29.104 29.00 28.96 29.00 28.86 29.68 680,100 29.104 -0.96%
2026-08-12 0 29.28 29.26 29.28 29.22 29.88 545,800 16,079,754 29.461 29.28 29.26 29.28 29.22 29.88 545,800 29.461 0.07%
2026-08-11 0 29.26 29.24 29.26 28.50 29.90 1,527,900 45,146,653 29.548 29.26 29.24 29.26 28.50 29.90 1,527,900 29.548 1.32%
2026-08-10 0 28.88 28.84 28.88 28.72 29.34 607,000 17,656,812 29.089 28.88 28.84 28.88 28.72 29.34 607,000 29.089 -0.07%
2026-08-07 0 28.90 28.84 28.92 28.22 29.36 949,400 27,122,250 28.568 28.90 28.84 28.92 28.22 29.36 949,400 28.568 0.14%
2026-08-06 0 28.86 28.86 29.00 28.68 29.62 656,300 19,016,438 28.975 28.86 28.86 29.00 28.68 29.62 656,300 28.975 -0.82%
2026-08-05 0 29.10 29.10 29.12 28.14 29.50 1,475,600 42,700,109 28.937 29.10 29.10 29.12 28.14 29.50 1,475,600 28.937 1.82%
2026-08-04 0 28.58 28.58 28.68 27.70 29.16 2,566,500 72,877,742 28.396 28.58 28.58 28.68 27.70 29.16 2,566,500 28.396 -1.45%
2026-08-03 0 29.00 28.98 29.00 28.00 30.44 3,132,194 90,306,226 28.832 29.00 28.98 29.00 28.00 30.44 3,132,194 28.832 -3.07%
2026-07-31 0 29.92 29.92 30.14 29.40 31.84 2,983,965 91,857,931 30.784 29.92 29.92 30.14 29.40 31.84 2,983,965 30.784 1.36%
2026-07-30 0 29.52 29.52 29.70 28.68 31.14 4,413,800 130,478,593 29.562 29.52 29.52 29.70 28.68 31.14 4,413,800 29.562 -3.78%
2026-07-29 0 30.68 30.68 30.78 30.68 32.46 1,630,500 51,186,732 31.393 30.68 30.68 30.78 30.68 32.46 1,630,500 31.393 -3.52%
2026-07-28 0 31.80 31.78 31.80 30.40 32.50 1,885,700 59,119,294 31.351 31.80 31.78 31.80 30.40 32.50 1,885,700 31.351 -1.79%
2026-07-27 0 32.38 32.30 32.38 31.40 32.56 990,758 31,872,426 32.170 32.38 32.30 32.38 31.40 32.56 990,758 32.170 1.25%
2026-07-24 0 31.98 31.92 31.98 30.46 32.78 1,726,200 54,961,696 31.840 31.98 31.92 31.98 30.46 32.78 1,726,200 31.840 2.70%
2026-07-23 0 31.14 31.12 31.14 31.14 32.16 1,291,700 40,575,644 31.413 31.14 31.12 31.14 31.14 32.16 1,291,700 31.413 -1.77%
2026-07-22 0 31.70 31.56 31.72 30.46 32.18 1,846,900 57,953,938 31.379 31.70 31.56 31.72 30.46 32.18 1,846,900 31.379 0.25%
2026-07-21 0 31.62 31.62 31.66 31.50 34.88 7,965,400 264,447,245 33.199 31.62 31.62 31.66 31.50 34.88 7,965,400 33.199 2.00%
2026-07-20 0 31.00 30.94 31.00 30.30 32.22 3,643,000 114,053,625 31.308 31.00 30.94 31.00 30.30 32.22 3,643,000 31.308 2.04%
2026-07-17 0 30.38 30.06 30.38 28.70 30.90 2,238,200 65,954,214 29.468 30.38 30.06 30.38 28.70 30.90 2,238,200 29.468 -0.07%
2026-07-16 0 30.40 30.40 30.52 30.12 31.40 1,613,700 49,723,334 30.813 30.40 30.40 30.52 30.12 31.40 1,613,700 30.813 -1.49%
2026-07-15 0 30.86 30.58 30.86 29.52 31.44 1,635,600 50,286,298 30.745 30.86 30.58 30.86 29.52 31.44 1,635,600 30.745 2.94%
2026-07-14 0 29.98 29.98 30.00 28.50 30.32 1,676,600 49,097,652 29.284 29.98 29.98 30.00 28.50 30.32 1,676,600 29.284 -1.38%
2026-07-13 0 30.40 30.30 30.40 28.84 30.60 1,245,724 36,901,138 29.622 30.40 30.30 30.40 28.84 30.60 1,245,724 29.622 3.12%
2026-07-10 0 29.48 29.48 29.50 29.06 30.54 1,727,300 51,425,489 29.772 29.48 29.48 29.50 29.06 30.54 1,727,300 29.772 -0.67%
2026-07-09 0 29.68 29.68 29.76 29.10 30.56 1,103,200 32,643,458 29.590 29.68 29.68 29.76 29.10 30.56 1,103,200 29.590 -1.72%
2026-07-08 0 30.20 30.10 30.20 29.56 30.92 913,900 27,430,222 30.014 30.20 30.10 30.20 29.56 30.92 913,900 30.014 0.53%
2026-07-07 0 30.04 30.04 30.08 29.04 31.06 1,860,800 55,818,602 29.997 30.04 30.04 30.08 29.04 31.06 1,860,800 29.997 -1.57%
2026-07-06 0 30.52 30.18 30.52 29.38 32.28 2,603,300 79,403,394 30.501 30.52 30.18 30.52 29.38 32.28 2,603,300 30.501 -2.80%
2026-07-03 0 31.40 31.20 31.40 30.44 31.84 3,025,200 94,099,504 31.105 31.40 31.20 31.40 30.44 31.84 3,025,200 31.105 1.29%
2026-07-02 0 31.00 30.98 31.00 30.30 32.20 3,515,100 109,712,495 31.212 31.00 30.98 31.00 30.30 32.20 3,515,100 31.212 1.31%
2026-06-30 0 30.60 30.60 30.62 30.22 31.86 2,432,000 75,490,856 31.041 30.60 30.60 30.62 30.22 31.86 2,432,000 31.041 1.26%
2026-06-29 0 30.22 30.22 30.36 29.36 31.76 3,464,200 106,375,098 30.707 30.22 30.22 30.36 29.36 31.76 3,464,200 30.707 0.94%
2026-06-26 0 29.94 29.94 29.98 29.14 31.46 6,272,666 191,325,416 30.501 29.94 29.94 29.98 29.14 31.46 6,272,666 30.501 -0.07%
2026-06-25 0 29.96 29.82 29.96 26.50 30.70 9,116,800 265,322,360 29.103 29.96 29.82 29.96 26.50 30.70 9,116,800 29.103 11.79%
2026-06-24 0 26.80 26.78 26.80 26.30 27.88 2,566,100 69,265,709 26.993 26.80 26.78 26.80 26.30 27.88 2,566,100 26.993 -3.18%
2026-06-23 0 27.68 27.68 27.72 26.88 30.28 5,787,000 165,502,039 28.599 27.68 27.68 27.72 26.88 30.28 5,787,000 28.599 -1.14%
2026-06-22 0 28.36 28.32 28.36 24.98 28.44 10,439,998 284,454,810 27.247 28.00 27.96 28.00 24.66 28.08 10,574,227 26.901 13.08%
2026-06-18 0 25.08 25.08 25.12 25.08 28.66 5,295,402 139,251,317 26.297 24.76 24.76 24.80 24.76 28.30 5,363,486 25.963 -11.32%
2026-06-17 0 28.28 28.28 28.30 27.78 29.98 3,070,900 87,544,707 28.508 27.92 27.92 27.94 27.43 29.60 3,110,383 28.146 -5.10%
2026-06-16 0 29.80 29.60 29.80 28.88 30.52 2,642,700 78,875,960 29.847 29.42 29.22 29.42 28.51 30.13 2,676,678 29.468 0.07%
2026-06-15 0 29.78 29.76 29.78 28.32 30.36 6,179,400 181,699,367 29.404 29.40 29.38 29.40 27.96 29.97 6,258,849 29.031 1.71%
2026-06-12 0 29.28 29.22 29.28 25.70 31.00 12,320,300 354,925,962 28.808 28.91 28.85 28.91 25.37 30.61 12,478,704 28.443 14.46%
2026-06-11 0 25.58 25.58 25.60 24.04 25.62 2,601,600 64,197,030 24.676 25.26 25.26 25.28 23.73 25.29 2,635,049 24.363 1.75%
2026-06-10 0 25.14 25.12 25.14 24.68 27.12 3,203,900 81,267,087 25.365 24.82 24.80 24.82 24.37 26.78 3,245,093 25.043 -6.61%
2026-06-09 0 26.92 26.80 26.92 26.38 27.56 1,929,200 51,776,335 26.838 26.58 26.46 26.58 26.05 27.21 1,954,004 26.498 1.05%
2026-06-08 0 26.64 26.64 26.70 25.90 27.04 2,567,800 67,776,487 26.395 26.30 26.30 26.36 25.57 26.70 2,600,815 26.060 -3.41%
2026-06-05 0 27.58 27.56 27.58 26.16 28.46 6,574,900 182,756,977 27.796 27.23 27.21 27.23 25.83 28.10 6,659,434 27.443 6.08%
2026-06-04 0 26.00 26.00 26.04 25.94 26.90 2,433,284 63,841,688 26.237 25.67 25.67 25.71 25.61 26.56 2,464,569 25.904 -3.63%
2026-06-03 0 26.98 26.98 27.02 26.72 27.88 1,942,300 52,839,206 27.204 26.64 26.64 26.68 26.38 27.53 1,967,272 26.859 -0.95%
2026-06-02 0 27.24 27.18 27.24 26.44 27.50 2,134,300 57,820,282 27.091 26.89 26.83 26.89 26.10 27.15 2,161,741 26.747 0.29%
2026-06-01 0 27.16 27.16 27.18 27.00 28.04 2,090,900 57,086,785 27.302 26.82 26.82 26.83 26.66 27.68 2,117,783 26.956 -1.09%
2026-05-29 0 27.46 27.40 27.46 27.24 28.50 3,233,900 89,703,770 27.739 27.11 27.05 27.11 26.89 28.14 3,275,479 27.386 -1.15%
2026-05-28 0 27.78 27.72 27.78 27.20 28.98 3,483,327 96,606,435 27.734 27.43 27.37 27.43 26.85 28.61 3,528,113 27.382 -4.21%
2026-05-27 0 29.00 28.96 29.00 28.14 30.24 4,787,600 139,876,622 29.216 28.63 28.59 28.63 27.78 29.86 4,849,155 28.846 -3.59%
2026-05-26 0 30.08 30.08 30.16 29.14 30.84 3,944,573 118,350,285 30.003 29.70 29.70 29.78 28.77 30.45 3,995,289 29.622 -1.12%
2026-05-22 0 30.42 30.42 30.44 30.16 31.98 3,260,700 100,427,766 30.799 30.03 30.03 30.05 29.78 31.57 3,302,623 30.408 -3.98%
2026-05-21 0 31.68 31.48 31.68 31.20 32.84 2,910,122 92,653,560 31.838 31.28 31.08 31.28 30.80 32.42 2,947,538 31.434 0.70%
2026-05-20 0 31.46 31.36 31.46 31.18 32.78 1,564,700 49,260,949 31.483 31.06 30.96 31.06 30.78 32.36 1,584,818 31.083 -2.18%
2026-05-19 0 32.16 32.16 32.28 31.38 32.88 1,914,300 61,253,079 31.998 31.75 31.75 31.87 30.98 32.46 1,938,912 31.591 -0.37%
2026-05-18 0 32.28 32.26 32.28 31.02 32.80 1,938,100 62,105,047 32.044 31.87 31.85 31.87 30.63 32.38 1,963,018 31.638 1.45%
2026-05-15 0 31.82 31.82 31.84 31.02 33.58 4,025,500 127,666,717 31.714 31.42 31.42 31.44 30.63 33.15 4,077,256 31.312 -4.56%
2026-05-14 0 33.34 33.34 33.36 33.22 35.38 4,315,800 146,706,116 33.993 32.92 32.92 32.94 32.80 34.93 4,371,289 33.561 -5.55%
2026-05-13 0 35.30 35.26 35.30 35.08 37.58 4,443,500 159,233,175 35.835 34.85 34.81 34.85 34.63 37.10 4,500,631 35.380 -3.29%
2026-05-12 0 36.50 36.50 36.54 35.94 37.60 3,374,778 123,292,000 36.533 36.04 36.04 36.08 35.48 37.12 3,418,168 36.070 -2.93%
2026-05-11 0 37.60 37.58 37.60 36.94 38.78 3,756,700 142,011,920 37.802 37.12 37.10 37.12 36.47 38.29 3,805,000 37.322 -2.94%
2026-05-08 0 38.74 38.72 38.74 37.52 39.62 5,473,768 212,289,813 38.783 38.25 38.23 38.25 37.04 39.12 5,544,145 38.291 0.41%
2026-05-07 0 38.58 38.56 38.78 37.00 39.30 7,429,700 285,931,227 38.485 38.09 38.07 38.29 36.53 38.80 7,525,225 37.996 2.28%
2026-05-06 0 37.72 37.60 37.72 35.00 38.20 7,988,400 297,764,442 37.275 37.24 37.12 37.24 34.56 37.72 8,091,108 36.801 9.14%
2026-05-05 0 34.56 34.42 34.56 33.16 34.64 770,200 26,047,738 33.819 34.12 33.98 34.12 32.74 34.20 780,103 33.390 -0.06%
2026-05-04 0 34.58 34.52 34.58 34.16 37.00 2,537,900 88,126,776 34.724 34.14 34.08 34.14 33.73 36.53 2,570,530 34.284 -3.84%
2026-04-30 0 35.96 35.96 35.98 33.10 36.88 8,292,300 292,263,122 35.245 35.50 35.50 35.52 32.68 36.41 8,398,915 34.798 8.84%
2026-04-29 0 33.04 33.04 33.10 32.00 33.48 2,059,040 67,740,680 32.899 32.62 32.62 32.68 31.59 33.06 2,085,513 32.482 2.74%
2026-04-28 0 32.16 32.16 32.18 32.08 34.00 4,608,100 151,820,598 32.946 31.75 31.75 31.77 31.67 33.57 4,667,347 32.528 0.31%
2026-04-27 0 32.06 32.06 32.20 31.46 32.74 2,041,900 65,529,734 32.093 31.65 31.65 31.79 31.06 32.32 2,068,153 31.685 0.63%
2026-04-24 0 31.86 31.86 31.88 30.86 32.50 3,375,700 107,317,664 31.791 31.46 31.46 31.48 30.47 32.09 3,419,102 31.388 -0.50%
2026-04-23 0 32.02 32.00 32.02 30.70 32.62 5,229,008 166,119,875 31.769 31.61 31.59 31.61 30.31 32.21 5,296,238 31.366 3.83%
2026-04-22 0 30.84 30.82 30.84 29.70 31.00 2,951,200 90,046,078 30.512 30.45 30.43 30.45 29.32 30.61 2,989,144 30.124 3.28%
2026-04-21 0 29.86 29.86 29.88 29.06 29.92 1,314,600 38,724,570 29.457 29.48 29.48 29.50 28.69 29.54 1,331,502 29.083 1.15%
2026-04-20 0 29.52 29.44 29.52 29.10 29.78 1,396,966 41,250,921 29.529 29.15 29.07 29.15 28.73 29.40 1,414,927 29.154 0.34%
2026-04-17 0 29.42 29.36 29.42 29.16 29.84 1,224,500 35,972,467 29.377 29.05 28.99 29.05 28.79 29.46 1,240,244 29.004 -1.08%
2026-04-16 0 29.74 29.72 29.78 29.20 30.10 1,717,590 50,894,292 29.631 29.36 29.34 29.40 28.83 29.72 1,739,673 29.255 1.71%
2026-04-15 0 29.24 29.22 29.24 29.10 31.50 3,040,800 90,459,486 29.749 28.87 28.85 28.87 28.73 31.10 3,079,896 29.371 -4.19%
2026-04-14 0 30.52 30.50 30.52 29.90 31.34 1,525,100 46,498,580 30.489 30.13 30.11 30.13 29.52 30.94 1,544,708 30.102 1.26%
2026-04-13 0 30.14 30.14 30.22 29.52 31.06 2,377,100 71,486,219 30.073 29.76 29.76 29.84 29.15 30.67 2,407,663 29.691 -2.96%
2026-04-10 0 31.06 30.96 31.06 30.00 33.28 10,927,416 342,649,946 31.357 30.67 30.57 30.67 29.62 32.86 11,067,911 30.959 5.15%
2026-04-09 0 29.54 29.42 29.54 29.32 31.00 2,546,749 76,674,457 30.107 29.17 29.05 29.17 28.95 30.61 2,579,493 29.725 -4.77%
2026-04-08 0 31.02 30.96 31.02 29.90 31.58 4,141,776 127,906,171 30.882 30.63 30.57 30.63 29.52 31.18 4,195,027 30.490 3.82%
2026-04-02 0 29.88 29.78 29.88 28.96 29.96 2,007,930 59,064,337 29.416 29.50 29.40 29.50 28.59 29.58 2,033,746 29.042 1.29%
2026-04-01 0 29.50 29.42 29.50 28.12 30.10 3,568,200 103,190,729 28.920 29.13 29.05 29.13 27.76 29.72 3,614,077 28.552 2.22%
2026-03-31 0 28.86 28.72 28.86 27.54 29.12 5,835,400 165,672,665 28.391 28.49 28.36 28.49 27.19 28.75 5,910,427 28.031 1.26%
2026-03-30 0 28.50 28.50 28.54 28.14 30.40 4,456,700 128,078,331 28.738 28.14 28.14 28.18 27.78 30.01 4,514,000 28.374 -7.47%
2026-03-27 0 30.80 30.76 30.82 30.68 32.50 1,710,100 53,753,724 31.433 30.41 30.37 30.43 30.29 32.09 1,732,087 31.034 -0.58%
2026-03-26 0 30.98 30.92 30.98 30.82 32.74 2,225,200 69,657,252 31.304 30.59 30.53 30.59 30.43 32.32 2,253,810 30.906 -4.74%
2026-03-25 0 32.52 32.52 32.54 32.34 34.18 2,665,570 88,108,189 33.054 32.11 32.11 32.13 31.93 33.75 2,699,842 32.635 0.62%
2026-03-24 0 32.32 32.24 32.32 30.94 32.48 1,875,500 59,258,014 31.596 31.91 31.83 31.91 30.55 32.07 1,899,614 31.195 4.06%
2026-03-23 0 31.06 30.96 31.06 30.32 32.30 2,518,200 77,786,030 30.890 30.67 30.57 30.67 29.94 31.89 2,550,577 30.497 -3.90%
2026-03-20 0 32.32 32.26 32.32 31.30 32.98 2,265,500 72,369,376 31.944 31.91 31.85 31.91 30.90 32.56 2,294,628 31.539 0.06%
2026-03-19 0 32.30 32.24 32.30 31.98 32.98 1,366,986 44,248,820 32.370 31.89 31.83 31.89 31.57 32.56 1,384,562 31.959 -1.76%
2026-03-18 0 32.88 32.86 32.88 32.80 33.94 1,926,114 63,749,479 33.097 32.46 32.44 32.46 32.38 33.51 1,950,878 32.677 -2.08%
2026-03-17 0 33.58 33.40 33.58 32.90 34.86 2,563,600 87,287,093 34.049 33.15 32.98 33.15 32.48 34.42 2,596,561 33.616 0.90%
2026-03-16 0 33.28 33.22 33.28 31.42 33.40 2,702,100 87,776,487 32.485 32.86 32.80 32.86 31.02 32.98 2,736,841 32.072 2.59%
2026-03-13 0 32.44 32.38 32.44 32.16 33.00 1,282,300 41,715,257 32.532 32.03 31.97 32.03 31.75 32.58 1,298,787 32.119 -0.98%
2026-03-12 0 32.76 32.66 32.76 32.26 33.60 2,918,566 95,008,143 32.553 32.34 32.25 32.34 31.85 33.17 2,956,090 32.140 -1.92%
2026-03-11 0 33.40 33.40 33.44 33.32 35.20 2,467,300 83,815,440 33.971 32.98 32.98 33.02 32.90 34.75 2,499,022 33.539 -3.58%
2026-03-10 0 34.64 34.64 34.80 34.14 37.30 2,979,981 104,446,178 35.049 34.20 34.20 34.36 33.71 36.83 3,018,295 34.604 -3.67%
2026-03-09 0 35.96 35.96 36.00 32.66 36.80 3,977,000 140,732,862 35.387 35.50 35.50 35.54 32.25 36.33 4,028,133 34.937 3.75%
2026-03-06 0 34.66 34.50 34.66 32.60 34.74 2,234,900 76,231,860 34.110 34.22 34.06 34.22 32.19 34.30 2,263,634 33.677 4.59%
2026-03-05 0 33.14 33.08 33.14 32.32 33.48 2,271,500 74,788,496 32.925 32.72 32.66 32.72 31.91 33.06 2,300,705 32.507 1.41%
2026-03-04 0 32.68 32.68 32.72 31.96 34.04 2,224,050 72,789,516 32.728 32.27 32.27 32.30 31.55 33.61 2,252,645 32.313 -3.37%
2026-03-03 0 33.82 33.74 33.82 32.66 35.30 3,179,400 107,948,539 33.952 33.39 33.31 33.39 32.25 34.85 3,220,278 33.521 0.30%
2026-03-02 0 33.72 33.68 33.72 33.40 35.56 4,731,000 160,698,060 33.967 33.29 33.25 33.29 32.98 35.11 4,791,827 33.536 -5.39%
2026-02-27 0 35.64 35.58 35.64 35.16 36.54 2,203,326 78,311,130 35.542 35.19 35.13 35.19 34.71 36.08 2,231,654 35.091 -1.55%
2026-02-26 0 36.20 36.20 36.24 35.82 37.48 2,334,900 84,766,730 36.304 35.74 35.74 35.78 35.37 37.00 2,364,920 35.843 -2.16%
2026-02-25 0 37.00 36.96 37.00 36.88 39.60 3,867,100 145,890,106 37.726 36.53 36.49 36.53 36.41 39.10 3,916,820 37.247 -4.00%
2026-02-24 0 38.54 38.54 38.62 37.82 39.20 3,368,300 129,529,458 38.455 38.05 38.05 38.13 37.34 38.70 3,411,607 37.967 -1.68%
2026-02-23 0 39.20 39.10 39.20 38.34 39.34 1,417,700 55,062,938 38.840 38.70 38.60 38.70 37.85 38.84 1,435,928 38.347 -0.10%
2026-02-20 0 39.24 39.20 39.24 38.66 40.98 865,000 34,018,920 39.328 38.74 38.70 38.74 38.17 40.46 876,121 38.829 -1.65%
2026-02-16 0 39.90 39.90 39.96 38.46 40.80 880,400 34,882,155 39.621 39.39 39.39 39.45 37.97 40.28 891,719 39.118 0.00%
2026-02-13 0 39.90 39.90 39.92 37.50 40.84 5,573,900 222,071,298 39.841 39.39 39.39 39.41 37.02 40.32 5,645,564 39.336 4.67%
2026-02-12 0 38.12 38.12 38.14 36.54 38.18 3,612,800 134,600,647 37.257 37.64 37.64 37.66 36.08 37.70 3,659,250 36.784 3.42%
2026-02-11 0 36.86 36.86 36.98 36.80 39.00 6,692,200 249,832,709 37.332 36.39 36.39 36.51 36.33 38.50 6,778,243 36.858 -3.66%
2026-02-10 0 38.26 38.24 38.26 33.36 41.36 22,592,394 877,250,086 38.829 37.77 37.75 37.77 32.94 40.83 22,882,868 38.337 9.38%
2026-02-09 0 34.98 34.96 34.98 33.16 36.56 8,930,066 312,279,792 34.969 34.54 34.52 34.54 32.74 36.10 9,044,881 34.526 5.49%
2026-02-06 0 33.16 33.12 33.16 32.64 35.10 12,385,500 417,832,725 33.736 32.74 32.70 32.74 32.23 34.65 12,544,742 33.307 -4.93%
2026-02-05 0 34.88 34.88 34.90 33.88 35.44 4,257,582 147,351,415 34.609 34.44 34.44 34.46 33.45 34.99 4,312,322 34.170 -2.57%
2026-02-04 0 35.80 35.80 35.84 34.54 36.76 5,145,763 181,122,552 35.198 35.35 35.35 35.39 34.10 36.29 5,211,923 34.752 -2.29%
2026-02-03 0 36.64 36.62 36.64 34.60 37.98 9,434,600 345,162,386 36.585 36.17 36.16 36.17 34.16 37.50 9,555,902 36.120 5.71%
2026-02-02 0 34.66 34.66 34.68 33.26 35.04 6,635,660 226,643,142 34.155 34.22 34.22 34.24 32.84 34.60 6,720,976 33.722 0.06%
2026-01-30 0 34.64 34.64 34.66 33.58 37.10 11,765,064 407,249,145 34.615 34.20 34.20 34.22 33.15 36.63 11,916,329 34.176 -6.98%
2026-01-29 0 37.24 37.24 37.26 36.26 41.78 13,669,028 517,257,926 37.842 36.77 36.77 36.79 35.80 41.25 13,844,773 37.361 -4.22%
2026-01-28 0 38.88 38.86 38.88 35.48 41.96 26,972,700 1,019,252,204 37.788 38.39 38.37 38.39 35.03 41.43 27,319,492 37.309 -7.65%
2026-01-27 0 42.10 42.10 42.14 41.58 49.48 15,535,950 684,743,893 44.075 41.57 41.57 41.61 41.05 48.85 15,735,698 43.515 0.05%
2026-01-26 0 42.08 42.06 42.08 36.80 57.20 33,938,026 1,497,315,567 44.119 41.55 41.53 41.55 36.33 56.47 34,374,372 43.559 -25.92%
2026-01-23 0 56.80 56.70 56.80 56.10 58.65 4,123,136 231,095,072 56.048 56.08 55.98 56.08 55.39 57.91 4,176,148 55.337 -1.90%
2026-01-22 0 57.90 57.70 57.90 57.20 59.30 1,700,300 98,617,087 58.000 57.17 56.97 57.17 56.47 58.55 1,722,161 57.264 -0.60%
2026-01-21 0 58.25 58.20 58.25 57.15 59.10 2,364,400 136,541,521 57.749 57.51 57.46 57.51 56.42 58.35 2,394,799 57.016 -1.44%
2026-01-20 0 59.10 59.10 59.15 58.40 63.05 5,553,474 327,187,728 58.916 58.35 58.35 58.40 57.66 62.25 5,624,876 58.168 -4.83%
2026-01-19 0 62.10 61.65 62.10 60.65 63.40 2,291,400 141,660,545 61.823 61.31 60.87 61.31 59.88 62.60 2,320,861 61.038 -0.40%
2026-01-16 0 62.35 62.35 62.40 61.80 66.90 3,573,644 224,768,947 62.896 61.56 61.56 61.61 61.02 66.05 3,619,591 62.098 -3.11%
2026-01-15 0 64.35 64.30 64.35 62.45 66.75 3,940,000 253,160,039 64.254 63.53 63.48 63.53 61.66 65.90 3,990,657 63.438 1.18%
2026-01-14 0 63.60 63.50 63.60 61.50 67.45 7,828,400 506,461,237 64.695 62.79 62.69 62.79 60.72 66.59 7,929,051 63.874 3.08%
2026-01-13 0 61.70 61.70 61.75 61.20 66.40 4,865,450 308,425,453 63.391 60.92 60.92 60.97 60.42 65.56 4,928,006 62.586 -1.59%
2026-01-12 0 62.70 62.70 62.80 59.80 63.90 6,439,471 402,682,435 62.533 61.90 61.90 62.00 59.04 63.09 6,522,264 61.740 5.64%
2026-01-09 0 59.35 59.35 59.45 54.55 60.95 6,966,390 409,286,892 58.752 58.60 58.60 58.70 53.86 60.18 7,055,958 58.006 6.94%
2026-01-08 0 55.50 55.50 55.70 53.70 57.50 4,652,306 257,605,296 55.372 54.80 54.80 54.99 53.02 56.77 4,712,121 54.669 -2.97%
2026-01-07 0 57.20 57.20 57.25 55.60 59.55 5,469,200 313,023,369 57.234 56.47 56.47 56.52 54.89 58.79 5,539,518 56.507 -0.26%
2026-01-06 0 57.35 57.30 57.35 48.24 58.10 11,700,279 653,646,276 55.866 56.62 56.57 56.62 47.63 57.36 11,850,711 55.157 18.84%
2026-01-05 0 48.26 48.24 48.26 47.80 49.78 3,078,500 148,533,978 48.249 47.65 47.63 47.65 47.19 49.15 3,118,081 47.636 -3.29%
2026-01-02 0 49.90 49.88 49.90 49.40 50.85 320,800 16,093,051 50.165 49.27 49.25 49.27 48.77 50.20 324,925 49.529 1.63%
2025-12-31 0 49.10 49.00 49.10 48.46 49.94 577,900 28,286,157 48.946 48.48 48.38 48.48 47.84 49.31 585,330 48.325 0.33%
2025-12-30 0 48.94 48.94 48.96 47.50 49.74 2,134,564 103,226,346 48.359 48.32 48.32 48.34 46.90 49.11 2,162,008 47.746 -1.33%
2025-12-29 0 49.60 49.50 49.60 49.14 51.10 1,991,100 99,676,103 50.061 48.97 48.87 48.97 48.52 50.45 2,016,700 49.425 -1.78%
2025-12-24 0 50.50 50.40 50.50 49.98 50.95 3,395,411 168,328,384 49.575 49.86 49.76 49.86 49.35 50.30 3,439,066 48.946 -0.20%
2025-12-23 0 50.60 50.60 50.65 50.30 53.75 1,821,702 94,464,732 51.855 49.96 49.96 50.01 49.66 53.07 1,845,124 51.197 -2.69%
2025-12-22 0 52.00 52.00 52.05 50.65 52.80 2,151,300 111,676,872 51.911 51.34 51.34 51.39 50.01 52.13 2,178,960 51.252 3.48%
2025-12-19 0 50.25 50.25 50.30 49.00 50.65 1,939,900 97,076,932 50.042 49.61 49.61 49.66 48.38 50.01 1,964,842 49.407 2.55%
2025-12-18 0 49.00 48.72 49.00 48.34 50.25 1,001,200 49,183,720 49.125 48.38 48.10 48.38 47.73 49.61 1,014,073 48.501 -1.80%
2025-12-17 0 49.90 49.88 49.90 47.74 50.70 1,531,800 75,973,247 49.597 49.27 49.25 49.27 47.13 50.06 1,551,495 48.968 3.53%
2025-12-16 0 48.20 48.20 48.26 46.84 49.24 1,533,670 73,046,685 47.629 47.59 47.59 47.65 46.25 48.61 1,553,389 47.024 -2.11%
2025-12-15 0 49.24 49.24 49.62 48.40 49.98 1,800,080 88,400,218 49.109 48.61 48.61 48.99 47.79 49.35 1,823,224 48.486 0.49%
2025-12-12 0 49.00 48.98 49.00 47.88 50.00 4,427,900 214,792,954 48.509 48.38 48.36 48.38 47.27 49.37 4,484,830 47.893 -1.61%
2025-12-11 0 49.80 49.78 49.80 49.52 50.80 1,209,737 60,524,243 50.031 49.17 49.15 49.17 48.89 50.16 1,225,291 49.396 -0.99%
2025-12-10 0 50.30 50.25 50.30 49.46 51.65 2,273,700 113,580,848 49.954 49.66 49.61 49.66 48.83 50.99 2,302,933 49.320 -1.37%
2025-12-09 0 51.00 50.80 51.00 50.05 52.25 1,969,743 100,888,784 51.219 50.35 50.16 50.35 49.41 51.59 1,995,068 50.569 -0.78%
2025-12-08 0 51.40 51.30 51.40 50.40 57.70 4,380,680 228,229,650 52.099 50.75 50.65 50.75 49.76 56.97 4,437,003 51.438 -2.47%
2025-12-05 0 52.70 52.70 52.80 49.50 53.85 4,534,761 235,638,405 51.963 52.03 52.03 52.13 48.87 53.17 4,593,065 51.303 3.43%
2025-12-04 0 50.95 50.90 50.95 49.80 51.05 1,911,500 96,455,427 50.461 50.30 50.25 50.30 49.17 50.40 1,936,076 49.820 1.80%
2025-12-03 0 50.05 50.05 50.15 49.52 52.60 4,467,700 225,082,945 50.380 49.41 49.41 49.51 48.89 51.93 4,525,142 49.741 -4.85%
2025-12-02 0 52.60 52.50 52.60 49.78 53.55 5,622,976 288,018,458 51.222 51.93 51.83 51.93 49.15 52.87 5,695,271 50.572 -2.41%
2025-12-01 0 53.90 53.70 53.90 53.00 55.30 1,773,500 95,375,300 53.778 53.22 53.02 53.22 52.33 54.60 1,796,302 53.095 -1.64%
2025-11-28 0 54.80 54.70 54.80 54.20 55.75 1,248,000 68,555,000 54.932 54.10 54.01 54.10 53.51 55.04 1,264,046 54.235 0.92%
2025-11-27 0 54.30 54.15 54.30 52.80 55.30 1,847,000 100,299,764 54.304 53.61 53.46 53.61 52.13 54.60 1,870,747 53.615 2.45%
2025-11-26 0 53.00 52.95 53.00 52.65 54.05 2,027,000 107,857,345 53.210 52.33 52.28 52.33 51.98 53.36 2,053,061 52.535 -0.38%
2025-11-25 0 53.20 52.90 53.20 52.05 55.15 1,839,000 98,685,242 53.662 52.52 52.23 52.52 51.39 54.45 1,862,644 52.981 -0.93%
2025-11-24 0 53.70 53.65 53.75 52.50 55.45 3,175,299 170,917,595 53.827 53.02 52.97 53.07 51.83 54.75 3,216,124 53.144 1.51%
2025-11-21 0 52.90 52.75 52.90 51.85 54.80 3,734,669 196,809,085 52.698 52.23 52.08 52.23 51.19 54.10 3,782,686 52.029 -4.94%
2025-11-20 0 55.65 55.60 55.65 54.00 59.50 3,434,085 191,234,777 55.687 54.94 54.89 54.94 53.31 58.74 3,478,238 54.980 -3.97%
2025-11-19 0 57.95 57.75 57.95 56.95 59.20 2,754,773 159,411,085 57.867 57.21 57.02 57.21 56.23 58.45 2,790,192 57.133 0.87%
2025-11-18 0 57.45 57.40 57.45 56.20 58.80 2,793,798 161,292,700 57.732 56.72 56.67 56.72 55.49 58.05 2,829,718 57.000 -0.61%
2025-11-17 0 57.80 57.70 57.80 56.50 62.15 6,536,000 380,722,808 58.250 57.07 56.97 57.07 55.78 61.36 6,620,034 57.511 -5.71%
2025-11-14 0 61.30 61.30 61.35 56.85 61.60 5,194,100 314,539,464 60.557 60.52 60.52 60.57 56.13 60.82 5,260,881 59.788 5.87%
2025-11-13 0 57.90 57.85 57.90 56.70 58.45 3,010,596 173,596,627 57.662 57.17 57.12 57.17 55.98 57.71 3,049,304 56.930 1.31%
2025-11-12 0 57.15 57.15 57.25 54.50 57.70 2,775,790 156,673,267 56.443 56.42 56.42 56.52 53.81 56.97 2,811,479 55.726 2.70%
2025-11-11 0 55.65 55.40 55.65 55.15 57.35 2,406,500 135,138,681 56.156 54.94 54.70 54.94 54.45 56.62 2,437,441 55.443 0.00%
2025-11-10 0 55.65 55.65 55.85 54.75 58.15 5,681,451 321,236,332 56.541 54.94 54.94 55.14 54.06 57.41 5,754,498 55.824 3.44%
2025-11-07 0 53.80 53.80 54.00 53.00 54.95 3,056,500 165,192,626 54.046 53.12 53.12 53.31 52.33 54.25 3,095,798 53.360 -1.10%
2025-11-06 0 54.40 54.20 54.40 51.00 54.40 3,569,558 190,591,734 53.394 53.71 53.51 53.71 50.35 53.71 3,615,452 52.716 5.73%
2025-11-05 0 51.45 51.40 51.45 50.30 52.10 3,708,010 188,692,245 50.888 50.80 50.75 50.80 49.66 51.44 3,755,684 50.242 -2.74%
2025-11-04 0 52.90 52.75 52.90 52.20 55.10 5,903,672 312,206,659 52.883 52.23 52.08 52.23 51.54 54.40 5,979,576 52.212 -2.85%
2025-11-03 0 54.45 54.45 54.50 54.05 56.30 3,869,170 212,485,731 54.918 53.76 53.76 53.81 53.36 55.59 3,918,916 54.221 -1.45%
2025-10-31 0 55.25 55.20 55.25 54.50 57.75 4,564,790 253,950,664 55.632 54.55 54.50 54.55 53.81 57.02 4,623,480 54.926 -2.47%
2025-10-30 0 56.65 56.60 56.65 55.75 62.00 6,357,376 361,576,250 56.875 55.93 55.88 55.93 55.04 61.21 6,439,114 56.153 -6.73%
2025-10-28 0 61.25 61.15 61.25 60.15 63.90 1,661,000 102,420,975 61.662 59.97 59.87 59.97 58.89 62.56 1,696,482 60.373 -2.55%
2025-10-27 0 62.85 62.80 62.85 61.60 64.55 5,493,500 347,497,169 63.256 61.54 61.49 61.54 60.31 63.20 5,610,850 61.933 3.63%
2025-10-24 0 60.65 60.60 60.65 59.15 61.55 2,033,500 122,899,559 60.437 59.38 59.33 59.38 57.91 60.26 2,076,939 59.173 2.80%
2025-10-23 0 59.00 59.00 59.10 56.35 59.95 3,148,852 182,121,184 57.837 57.77 57.77 57.86 55.17 58.70 3,216,116 56.628 -1.01%
2025-10-22 0 59.60 59.50 59.60 58.35 61.60 4,632,400 275,434,274 59.458 58.35 58.26 58.35 57.13 60.31 4,731,355 58.215 -3.17%
2025-10-21 0 61.55 61.55 61.60 61.10 62.95 2,809,136 174,086,176 61.971 60.26 60.26 60.31 59.82 61.63 2,869,143 60.675 -0.40%
2025-10-20 0 61.80 61.80 61.85 61.00 63.50 2,477,000 153,523,318 61.980 60.51 60.51 60.56 59.72 62.17 2,529,913 60.683 0.16%
2025-10-17 0 61.70 61.65 61.70 61.00 66.00 4,797,400 297,465,092 62.005 60.41 60.36 60.41 59.72 64.62 4,899,880 60.709 -5.66%
2025-10-16 0 65.40 65.30 65.40 64.10 66.65 3,227,500 209,871,025 65.026 64.03 63.93 64.03 62.76 65.26 3,296,444 63.666 -1.51%
2025-10-15 0 66.40 66.35 66.40 64.65 67.35 2,300,786 152,247,098 66.172 65.01 64.96 65.01 63.30 65.94 2,349,934 64.788 1.37%
2025-10-14 0 65.50 65.50 65.55 64.15 70.10 4,283,000 284,633,278 66.457 64.13 64.13 64.18 62.81 68.63 4,374,491 65.067 -5.07%
2025-10-13 0 69.00 69.00 69.15 65.00 69.60 5,086,596 343,214,520 67.474 67.56 67.56 67.70 63.64 68.14 5,195,254 66.063 -2.27%
2025-10-10 0 70.60 70.55 70.60 68.20 71.10 3,481,087 242,433,777 69.643 69.12 69.07 69.12 66.77 69.61 3,555,448 68.187 -0.35%
2025-10-09 0 70.85 70.65 70.85 70.50 78.00 7,741,543 566,284,741 73.149 69.37 69.17 69.37 69.03 76.37 7,906,914 71.619 -9.75%
2025-10-08 0 78.50 78.10 78.50 74.45 78.95 1,047,350 81,207,590 77.536 76.86 76.47 76.86 72.89 77.30 1,069,723 75.915 1.16%
2025-10-06 0 77.60 77.55 77.60 75.50 78.40 777,100 59,891,152 77.070 75.98 75.93 75.98 73.92 76.76 793,700 75.458 0.71%
2025-10-03 0 77.05 77.00 77.05 75.70 77.30 957,500 73,297,700 76.551 75.44 75.39 75.44 74.12 75.68 977,954 74.950 1.78%
2025-10-02 0 75.70 75.65 75.70 74.10 77.05 1,576,229 119,792,608 75.999 74.12 74.07 74.12 72.55 75.44 1,609,900 74.410 1.47%
2025-09-30 0 74.60 74.60 74.65 73.00 76.50 5,435,032 406,319,325 74.759 73.04 73.04 73.09 71.47 74.90 5,551,133 73.196 2.26%
2025-09-29 0 72.95 72.90 72.95 68.00 78.10 11,563,275 842,899,008 72.894 71.42 71.38 71.42 66.58 76.47 11,810,284 71.370 6.57%
2025-09-26 0 68.45 68.45 68.60 66.45 70.35 4,859,595 336,597,314 69.264 67.02 67.02 67.17 65.06 68.88 4,963,403 67.816 1.26%
2025-09-25 0 67.60 67.55 67.60 64.45 69.20 6,710,417 454,195,635 67.685 66.19 66.14 66.19 63.10 67.75 6,853,762 66.270 3.05%
2025-09-24 0 65.60 65.45 65.60 62.75 67.85 4,979,200 323,282,434 64.927 64.23 64.08 64.23 61.44 66.43 5,085,563 63.569 0.69%
2025-09-23 0 65.15 65.15 65.75 63.60 66.65 2,871,140 186,040,057 64.797 63.79 63.79 64.37 62.27 65.26 2,932,472 63.441 -1.59%
2025-09-22 0 66.20 66.05 66.20 64.00 66.75 2,506,000 164,477,991 65.634 64.82 64.67 64.82 62.66 65.35 2,559,532 64.261 -0.38%
2025-09-19 0 66.45 66.20 66.45 64.20 67.55 9,399,124 619,842,832 65.947 65.06 64.82 65.06 62.86 66.14 9,599,904 64.568 0.15%
2025-09-18 0 66.35 66.35 66.40 64.55 70.15 5,894,700 391,429,970 66.404 64.96 64.96 65.01 63.20 68.68 6,020,620 65.015 -4.46%
2025-09-17 0 69.45 69.40 69.45 67.90 72.10 4,216,830 294,904,943 69.935 68.00 67.95 68.00 66.48 70.59 4,306,908 68.473 0.07%
2025-09-16 0 69.40 69.35 69.40 66.50 70.30 4,272,670 292,367,990 68.427 67.95 67.90 67.95 65.11 68.83 4,363,941 66.996 1.02%
2025-09-15 0 68.70 68.70 68.90 67.30 71.70 6,432,000 440,716,394 68.519 67.26 67.26 67.46 65.89 70.20 6,569,397 67.086 -3.71%
2025-09-12 0 71.35 71.30 71.35 70.80 76.40 3,987,440 290,257,946 72.793 69.86 69.81 69.86 69.32 74.80 4,072,618 71.271 -1.59%
2025-09-11 0 72.50 72.50 72.80 68.85 74.75 5,813,283 419,629,938 72.185 70.98 70.98 71.28 67.41 73.19 5,937,464 70.675 -0.96%
2025-09-10 0 73.20 72.80 73.20 70.80 76.20 3,179,500 231,432,935 72.789 71.67 71.28 71.67 69.32 74.61 3,247,419 71.267 0.14%
2025-09-09 0 73.10 73.10 73.15 70.65 75.10 3,406,500 250,987,345 73.679 71.57 71.57 71.62 69.17 73.53 3,479,268 72.138 2.09%
2025-09-08 0 71.60 71.60 71.80 67.25 71.85 5,543,600 389,309,742 70.227 70.10 70.10 70.30 65.84 70.35 5,662,020 68.758 1.92%
2025-09-05 0 70.25 70.25 70.30 65.70 70.95 6,141,664 421,943,671 68.702 68.78 68.78 68.83 64.33 69.47 6,272,859 67.265 1.44%
2025-09-04 0 69.25 69.05 69.25 68.00 77.30 8,494,605 609,026,121 71.696 67.80 67.61 67.80 66.58 75.68 8,676,063 70.196 -7.91%
2025-09-03 0 75.20 75.00 75.20 73.55 79.00 5,045,800 386,767,706 76.651 73.63 73.43 73.63 72.01 77.35 5,153,586 75.048 1.35%
2025-09-02 0 74.20 74.20 74.35 69.70 75.90 6,255,000 451,012,637 72.104 72.65 72.65 72.79 68.24 74.31 6,388,616 70.596 -0.54%
2025-09-01 0 74.60 74.55 74.60 71.80 79.10 4,817,628 356,394,910 73.977 73.04 72.99 73.04 70.30 77.45 4,920,540 72.430 -2.16%
2025-08-29 0 76.25 76.20 76.25 70.60 78.00 7,642,100 573,914,911 75.099 74.66 74.61 74.66 69.12 76.37 7,805,347 73.528 3.95%
2025-08-28 0 73.35 73.25 73.35 69.15 75.15 8,379,764 601,983,445 71.838 71.82 71.72 71.82 67.70 73.58 8,558,769 70.335 -0.20%
2025-08-27 0 73.50 73.10 73.50 71.00 84.05 11,959,388 919,180,430 76.858 71.96 71.57 71.96 69.52 82.29 12,214,859 75.251 -7.78%
2025-08-26 0 79.70 79.55 79.70 76.50 80.80 3,212,580 253,412,877 78.881 78.03 77.89 78.03 74.90 79.11 3,281,206 77.232 1.08%
2025-08-25 0 78.85 78.85 78.90 75.30 82.60 9,247,540 729,541,724 78.890 77.20 77.20 77.25 73.73 80.87 9,445,082 77.240 5.41%
2025-08-22 0 74.80 74.80 74.85 70.10 76.80 7,793,212 574,515,380 73.720 73.24 73.24 73.28 68.63 75.19 7,959,687 72.178 4.91%
2025-08-21 0 71.30 71.20 71.30 69.15 75.45 4,276,200 305,938,460 71.544 69.81 69.71 69.81 67.70 73.87 4,367,546 70.048 -0.63%
2025-08-20 0 71.75 71.65 71.75 66.35 73.90 8,608,538 606,419,580 70.444 70.25 70.15 70.25 64.96 72.35 8,792,430 68.971 -2.38%
2025-08-19 0 73.50 73.50 73.55 68.60 75.50 12,857,405 929,379,003 72.284 71.96 71.96 72.01 67.17 73.92 13,132,059 70.772 6.37%
2025-08-18 0 69.10 69.05 69.10 60.00 71.45 28,967,300 1,934,696,773 66.789 67.65 67.61 67.65 58.75 69.96 29,586,086 65.392 15.46%
2025-08-15 0 59.85 59.80 59.85 50.25 60.50 19,726,200 1,124,476,190 57.004 58.60 58.55 58.60 49.20 59.23 20,147,582 55.812 18.28%
2025-08-14 0 50.60 50.55 50.60 50.00 54.05 10,426,444 545,232,475 52.293 49.54 49.49 49.54 48.95 52.92 10,649,169 51.200 1.98%
2025-08-13 0 49.62 49.62 49.98 47.40 50.20 5,411,938 266,649,550 49.271 48.58 48.58 48.93 46.41 49.15 5,527,545 48.240 1.22%
2025-08-12 0 49.02 49.02 49.08 47.30 50.35 4,057,500 199,280,476 49.114 47.99 47.99 48.05 46.31 49.30 4,144,174 48.087 3.77%
2025-08-11 0 47.24 47.24 47.30 44.40 48.50 8,326,800 390,536,344 46.901 46.25 46.25 46.31 43.47 47.49 8,504,673 45.920 3.82%
2025-08-08 0 45.50 45.48 45.50 44.60 48.22 7,562,636 342,854,254 45.335 44.55 44.53 44.55 43.67 47.21 7,724,186 44.387 -4.25%
2025-08-07 0 47.52 47.50 47.52 45.92 51.70 9,627,550 460,528,637 47.834 46.53 46.51 46.53 44.96 50.62 9,833,209 46.834 -8.09%
2025-08-06 0 51.70 51.70 51.90 48.76 52.25 3,598,547 183,762,025 51.066 50.62 50.62 50.81 47.74 51.16 3,675,418 49.998 3.40%
2025-08-05 0 50.00 49.92 50.00 49.40 51.30 2,924,000 146,818,145 50.211 48.95 48.88 48.95 48.37 50.23 2,986,461 49.161 0.40%
2025-08-04 0 49.80 49.80 49.82 48.02 50.30 4,199,405 205,993,264 49.053 48.76 48.76 48.78 47.02 49.25 4,289,111 48.027 -0.70%
2025-08-01 0 50.15 50.15 50.20 49.30 52.70 4,727,099 237,715,722 50.288 49.10 49.10 49.15 48.27 51.60 4,828,077 49.236 -3.56%
2025-07-31 0 52.00 52.00 52.10 50.80 54.90 5,401,500 282,084,337 52.223 50.91 50.91 51.01 49.74 53.75 5,516,884 51.131 -1.61%
2025-07-30 0 52.85 52.70 52.85 49.80 55.10 12,654,400 667,671,314 52.762 51.74 51.60 51.74 48.76 53.95 12,924,717 51.658 0.09%
2025-07-29 0 52.80 52.80 52.95 50.55 54.00 6,864,500 361,316,875 52.636 51.70 51.70 51.84 49.49 52.87 7,011,136 51.535 2.03%
2025-07-28 0 51.75 51.75 51.85 48.00 53.40 10,961,914 566,168,446 51.649 50.67 50.67 50.77 47.00 52.28 11,196,077 50.568 6.92%
2025-07-25 0 48.40 48.15 48.40 47.35 50.90 4,226,000 205,624,056 48.657 47.39 47.14 47.39 46.36 49.84 4,316,274 47.639 -3.39%
2025-07-24 0 50.10 49.95 50.10 48.60 51.35 5,819,500 290,315,737 49.887 49.05 48.91 49.05 47.58 50.28 5,943,813 48.843 0.40%
2025-07-23 0 49.90 49.90 49.95 48.55 52.05 8,544,500 429,371,931 50.251 48.86 48.86 48.91 47.53 50.96 8,727,024 49.200 0.81%
2025-07-22 0 49.50 49.50 49.55 47.45 49.80 6,569,100 322,454,164 49.087 48.46 48.46 48.51 46.46 48.76 6,709,426 48.060 2.70%
2025-07-21 0 48.20 48.15 48.20 46.50 48.60 6,806,000 325,230,250 47.786 47.19 47.14 47.19 45.53 47.58 6,951,387 46.786 4.67%
2025-07-18 0 46.05 46.00 46.05 44.35 46.90 4,777,000 217,404,887 45.511 45.09 45.04 45.09 43.42 45.92 4,879,044 44.559 1.66%
2025-07-17 0 45.30 45.20 45.30 44.20 47.10 7,526,500 341,050,527 45.313 44.35 44.25 44.35 43.28 46.11 7,687,278 44.366 -1.41%
2025-07-16 0 45.95 45.95 46.00 40.10 47.50 40,751,200 1,702,734,186 41.784 44.99 44.99 45.04 39.26 46.51 41,621,708 40.910 10.06%
2025-07-15 0 41.75 41.75 41.80 40.85 45.70 9,607,000 407,563,037 42.424 40.88 40.88 40.93 40.00 44.74 9,812,220 41.536 -7.22%
2025-07-14 0 45.00 45.00 45.05 45.00 54.00 13,361,470 643,027,928 48.126 44.06 44.06 44.11 44.06 52.87 13,646,892 47.119 -10.98%
2025-07-11 0 50.55 50.30 50.55 48.30 53.00 7,727,500 393,956,573 50.981 49.49 49.25 49.49 47.29 51.89 7,892,571 49.915 2.54%
2025-07-10 0 49.30 49.30 49.35 48.70 50.35 1,897,500 94,053,637 49.567 48.27 48.27 48.32 47.68 49.30 1,938,034 48.530 -1.20%
2025-07-09 0 49.90 49.90 49.95 49.15 52.05 4,409,000 221,351,723 50.205 48.86 48.86 48.91 48.12 50.96 4,503,183 49.155 0.10%
2025-07-08 0 49.85 49.75 49.85 46.35 50.55 7,678,100 376,797,112 49.074 48.81 48.71 48.81 45.38 49.49 7,842,116 48.048 8.02%
2025-07-07 0 46.15 46.10 46.15 43.10 47.35 6,896,336 317,790,284 46.081 45.18 45.14 45.18 42.20 46.36 7,043,652 45.117 6.34%
2025-07-04 0 43.40 43.35 43.45 41.20 44.65 3,904,000 167,503,737 42.906 42.49 42.44 42.54 40.34 43.72 3,987,395 42.008 -0.12%
2025-07-03 0 43.45 43.30 43.45 42.30 45.00 2,446,808 105,411,358 43.081 42.54 42.39 42.54 41.42 44.06 2,499,076 42.180 -1.70%
2025-07-02 0 44.20 44.20 44.35 43.15 47.50 4,916,500 219,803,382 44.707 43.28 43.28 43.42 42.25 46.51 5,021,524 43.772 -7.72%
2025-06-30 0 47.90 47.80 47.90 47.05 48.60 1,857,000 88,635,641 47.731 46.90 46.80 46.90 46.07 47.58 1,896,668 46.732 1.59%
2025-06-27 0 47.15 47.00 47.15 45.15 48.30 3,588,500 169,411,875 47.210 46.16 46.02 46.16 44.21 47.29 3,665,156 46.222 1.40%
2025-06-26 0 46.50 46.45 46.50 45.65 49.30 4,638,578 217,566,637 46.904 45.53 45.48 45.53 44.70 48.27 4,737,665 45.923 -3.83%
2025-06-25 0 48.35 48.25 48.35 43.00 48.50 15,267,900 700,277,762 45.866 47.34 47.24 47.34 42.10 47.49 15,594,046 44.907 12.44%
2025-06-24 0 43.00 42.95 43.00 40.00 43.30 4,785,367 203,458,306 42.517 42.10 42.05 42.10 39.16 42.39 4,887,590 41.628 5.47%
2025-06-23 0 41.10 41.10 41.15 37.50 42.00 3,439,000 138,993,187 40.417 39.92 39.92 39.97 36.42 40.79 3,540,893 39.254 7.73%
2025-06-20 0 38.15 38.15 38.25 37.90 39.30 900,500 34,646,238 38.474 37.05 37.05 37.15 36.81 38.17 927,181 37.367 -0.13%
2025-06-19 0 38.20 38.15 38.20 37.90 40.90 3,382,000 130,661,975 38.635 37.10 37.05 37.10 36.81 39.72 3,482,204 37.523 -5.45%
2025-06-18 0 40.40 40.40 40.45 38.55 40.50 1,032,714 41,376,292 40.066 39.24 39.24 39.29 37.44 39.33 1,063,312 38.913 2.67%
2025-06-17 0 39.35 39.35 39.45 39.15 40.55 1,070,000 42,593,769 39.807 38.22 38.22 38.31 38.02 39.38 1,101,703 38.662 -2.48%
2025-06-16 0 40.35 40.35 40.40 39.80 41.25 1,383,616 56,227,211 40.638 39.19 39.19 39.24 38.65 40.06 1,424,611 39.468 1.00%
2025-06-13 0 39.95 39.85 39.95 39.25 41.00 1,386,500 55,239,016 39.841 38.80 38.70 38.80 38.12 39.82 1,427,580 38.694 -0.99%
2025-06-12 0 40.35 40.35 40.45 39.35 41.00 1,594,456 64,284,439 40.317 39.19 39.19 39.29 38.22 39.82 1,641,698 39.157 1.13%
2025-06-11 0 39.90 39.80 39.90 39.45 41.95 3,011,000 121,641,719 40.399 38.75 38.65 38.75 38.31 40.74 3,100,212 39.237 0.00%
2025-06-10 0 39.90 39.90 39.95 39.25 43.50 5,488,370 222,850,084 40.604 38.75 38.75 38.80 38.12 42.25 5,650,983 39.436 -7.96%
2025-06-09 0 43.35 43.10 43.35 42.40 44.40 2,272,500 99,355,675 43.721 42.10 41.86 42.10 41.18 43.12 2,339,831 42.463 3.46%
2025-06-06 0 41.90 41.80 41.90 41.40 42.70 1,213,900 51,029,404 42.038 40.69 40.60 40.69 40.21 41.47 1,249,866 40.828 -0.59%
2025-06-05 0 42.15 42.15 42.20 41.95 43.90 1,567,792 66,794,545 42.604 40.94 40.94 40.99 40.74 42.64 1,614,244 41.378 -1.98%
2025-06-04 0 43.00 42.85 43.00 40.40 43.55 3,574,500 152,590,600 42.689 41.76 41.62 41.76 39.24 42.30 3,680,408 41.460 6.30%
2025-06-03 0 40.45 40.40 40.50 40.40 42.60 1,690,000 69,814,934 41.311 39.29 39.24 39.33 39.24 41.37 1,740,072 40.122 -4.37%
2025-06-02 0 42.30 42.30 42.40 39.30 42.70 831,900 34,051,604 40.932 41.08 41.08 41.18 38.17 41.47 856,548 39.754 1.68%
2025-05-30 0 41.60 41.25 41.60 37.80 42.00 3,472,500 141,457,562 40.737 40.40 40.06 40.40 36.71 40.79 3,575,385 39.564 -0.83%
2025-05-29 0 41.95 41.90 41.95 40.45 42.35 2,077,000 86,170,375 41.488 40.74 40.69 40.74 39.29 41.13 2,138,539 40.294 3.07%
2025-05-28 0 40.70 40.35 40.70 39.10 42.35 2,613,500 105,714,044 40.449 39.53 39.19 39.53 37.97 41.13 2,690,934 39.285 3.30%
2025-05-27 0 39.40 39.35 39.40 37.45 39.60 2,437,000 94,463,808 38.762 38.27 38.22 38.27 36.37 38.46 2,509,205 37.647 5.21%
2025-05-26 0 37.45 37.40 37.45 37.35 39.10 1,250,000 47,705,620 38.164 36.37 36.32 36.37 36.28 37.97 1,287,036 37.066 -2.73%
2025-05-23 0 38.50 38.40 38.50 38.10 39.25 2,338,558 90,383,311 38.649 37.39 37.30 37.39 37.00 38.12 2,407,846 37.537 0.00%
2025-05-22 0 38.50 38.20 38.50 38.05 39.30 1,173,000 45,168,145 38.507 37.39 37.10 37.39 36.96 38.17 1,207,754 37.398 -0.77%
2025-05-21 0 38.80 38.60 38.80 38.60 40.35 1,649,256 64,598,444 39.168 37.68 37.49 37.68 37.49 39.19 1,698,121 38.041 -3.84%
2025-05-20 0 40.35 40.15 40.35 39.40 41.15 1,124,000 45,276,825 40.282 39.19 38.99 39.19 38.27 39.97 1,157,303 39.123 1.25%
2025-05-19 0 39.85 39.80 39.85 38.10 40.10 1,299,500 51,289,875 39.469 38.70 38.65 38.70 37.00 38.95 1,338,002 38.333 1.92%
2025-05-16 0 39.10 38.95 39.10 38.15 39.85 1,229,000 47,937,800 39.006 37.97 37.83 37.97 37.05 38.70 1,265,414 37.883 -1.76%
2025-05-15 0 39.80 39.75 39.80 39.25 41.60 1,411,916 56,330,150 39.896 38.65 38.61 38.65 38.12 40.40 1,453,749 38.748 -3.98%
2025-05-14 0 41.45 41.30 41.45 38.45 42.00 3,813,000 153,896,925 40.361 40.26 40.11 40.26 37.34 40.79 3,925,974 39.200 2.60%
2025-05-13 0 40.40 40.25 40.40 40.00 42.45 3,276,300 135,576,740 41.381 39.24 39.09 39.24 38.85 41.23 3,373,372 40.190 -4.83%
2025-05-12 0 42.45 42.40 42.45 39.25 43.25 4,960,572 205,565,239 41.440 41.23 41.18 41.23 38.12 42.01 5,107,547 40.247 7.47%
2025-05-09 0 39.50 39.35 39.50 37.75 39.70 1,991,000 77,008,688 38.678 38.36 38.22 38.36 36.66 38.56 2,049,991 37.565 1.15%
2025-05-08 0 39.05 39.00 39.05 38.85 41.30 2,626,400 105,537,445 40.183 37.93 37.88 37.93 37.73 40.11 2,704,217 39.027 -2.98%
2025-05-07 0 40.25 40.20 40.25 39.75 41.55 5,035,104 204,040,428 40.524 39.09 39.04 39.09 38.61 40.35 5,184,287 39.357 3.47%
2025-05-06 0 38.90 38.90 39.00 36.90 39.45 4,095,794 158,523,415 38.704 37.78 37.78 37.88 35.84 38.31 4,217,147 37.590 4.99%
2025-05-02 0 37.05 36.60 37.10 35.75 37.50 348,500 12,781,287 36.675 35.98 35.55 36.03 34.72 36.42 358,826 35.620 1.37%
2025-04-30 0 36.55 36.45 36.55 34.80 37.00 1,851,017 66,256,354 35.795 35.50 35.40 35.50 33.80 35.94 1,905,860 34.765 3.98%
2025-04-29 0 35.15 35.05 35.15 34.85 36.65 889,500 31,498,711 35.412 34.14 34.04 34.14 33.85 35.60 915,855 34.393 -1.26%
2025-04-28 0 35.60 35.50 35.60 34.80 37.30 2,787,500 100,938,775 36.211 34.58 34.48 34.58 33.80 36.23 2,870,090 35.169 -0.70%
2025-04-25 0 35.85 35.75 36.05 34.00 37.55 4,677,500 168,202,693 35.960 34.82 34.72 35.01 33.02 36.47 4,816,088 34.925 3.61%
2025-04-24 0 34.60 34.60 34.80 33.20 35.70 4,042,500 141,165,010 34.920 33.60 33.60 33.80 32.24 34.67 4,162,274 33.915 4.06%
2025-04-23 0 33.25 33.05 33.25 32.20 34.10 3,028,270 100,711,503 33.257 32.29 32.10 32.29 31.27 33.12 3,117,993 32.300 3.26%
2025-04-22 0 32.20 32.05 32.20 30.15 32.45 2,522,500 79,499,925 31.516 31.27 31.13 31.27 29.28 31.52 2,597,238 30.609 7.33%
2025-04-17 0 30.00 29.75 30.00 29.75 31.05 1,138,000 34,566,575 30.375 29.14 28.89 29.14 28.89 30.16 1,171,717 29.501 -2.12%
2025-04-16 0 30.65 30.60 30.70 30.15 32.45 1,102,993 34,028,922 30.851 29.77 29.72 29.82 29.28 31.52 1,135,673 29.964 -4.07%
2025-04-15 0 31.95 31.80 31.95 31.55 33.45 897,042 28,681,681 31.974 31.03 30.88 31.03 30.64 32.49 923,620 31.054 -1.84%
2025-04-14 0 32.55 32.55 32.60 32.15 33.30 1,761,000 57,517,083 32.662 31.61 31.61 31.66 31.22 32.34 1,813,176 31.722 1.24%
2025-04-11 0 32.15 32.10 32.15 29.50 33.85 3,259,500 106,589,212 32.701 31.22 31.18 31.22 28.65 32.88 3,356,075 31.760 0.00%
2025-04-10 0 32.15 32.05 32.15 31.70 33.85 4,472,000 146,397,390 32.736 31.22 31.13 31.22 30.79 32.88 4,604,499 31.794 4.21%
2025-04-09 0 30.85 30.65 30.85 28.20 31.00 4,568,000 137,881,166 30.184 29.96 29.77 29.96 27.39 30.11 4,703,344 29.316 2.49%
2025-04-08 0 30.10 30.05 30.10 28.70 31.00 5,070,000 152,029,501 29.986 29.23 29.19 29.23 27.87 30.11 5,220,217 29.123 3.61%
2025-04-07 0 29.05 28.65 29.05 28.10 34.70 8,176,794 247,796,811 30.305 28.21 27.83 28.21 27.29 33.70 8,419,061 29.433 -21.17%
2025-04-03 0 36.85 36.80 37.00 34.80 37.15 5,426,000 193,632,931 35.686 35.79 35.74 35.94 33.80 36.08 5,586,765 34.659 1.38%
2025-04-02 0 36.35 36.35 36.45 35.85 37.95 1,744,000 64,419,825 36.938 35.30 35.30 35.40 34.82 36.86 1,795,672 35.875 -2.94%
2025-04-01 0 37.45 37.10 37.45 37.15 39.25 1,815,034 68,788,165 37.899 36.37 36.03 36.37 36.08 38.12 1,868,811 36.809 -2.09%
2025-03-31 0 38.25 38.10 38.25 35.50 38.50 3,385,500 124,420,825 36.751 37.15 37.00 37.15 34.48 37.39 3,485,808 35.694 2.14%
2025-03-28 0 37.45 37.40 37.45 37.25 40.95 4,270,500 162,296,950 38.004 36.37 36.32 36.37 36.18 39.77 4,397,029 36.911 -6.84%
2025-03-27 0 40.20 40.10 40.20 38.95 41.60 1,729,000 70,089,425 40.538 39.04 38.95 39.04 37.83 40.40 1,780,228 39.371 0.63%
2025-03-26 0 39.95 39.70 39.95 39.05 40.65 1,335,000 53,177,300 39.833 38.80 38.56 38.80 37.93 39.48 1,374,554 38.687 2.30%
2025-03-25 0 39.05 38.95 39.05 37.70 40.05 4,030,500 154,753,450 38.396 37.93 37.83 37.93 36.62 38.90 4,149,918 37.291 -2.50%
2025-03-24 0 40.05 40.05 40.10 39.25 42.00 3,294,500 133,652,004 40.568 38.90 38.90 38.95 38.12 40.79 3,392,112 39.401 -1.23%
2025-03-21 0 40.55 40.35 40.55 39.80 43.15 4,101,000 166,928,192 40.704 39.38 39.19 39.38 38.65 41.91 4,222,507 39.533 -6.03%
2025-03-20 0 43.15 43.00 43.15 41.70 44.50 3,692,000 158,893,108 43.037 41.91 41.76 41.91 40.50 43.22 3,801,389 41.799 -0.69%
2025-03-19 0 43.45 43.40 43.45 43.35 47.00 3,790,500 170,254,120 44.916 42.20 42.15 42.20 42.10 45.65 3,902,807 43.624 -7.55%
2025-03-18 0 47.00 46.90 47.00 45.00 47.40 3,943,000 183,908,296 46.642 45.65 45.55 45.65 43.71 46.04 4,059,826 45.300 4.44%
2025-03-17 0 45.00 45.00 45.15 43.55 45.95 3,347,500 148,770,820 44.442 43.71 43.71 43.85 42.30 44.63 3,446,682 43.163 1.12%
2025-03-14 0 44.50 44.40 44.55 41.80 44.75 6,225,500 273,033,900 43.857 43.22 43.12 43.27 40.60 43.46 6,409,953 42.595 5.95%
2025-03-13 0 42.00 41.95 42.00 40.65 43.45 4,185,500 173,135,675 41.366 40.79 40.74 40.79 39.48 42.20 4,309,511 40.175 -1.18%
2025-03-12 0 42.50 42.50 42.55 40.60 43.20 5,115,500 214,300,586 41.892 41.28 41.28 41.33 39.43 41.96 5,267,065 40.687 -0.35%
2025-03-11 0 42.65 42.60 42.65 36.90 42.65 12,395,972 506,173,186 40.834 41.42 41.37 41.42 35.84 41.42 12,763,248 39.659 12.24%
2025-03-10 0 38.00 38.00 38.05 37.60 39.50 1,814,500 69,151,775 38.111 36.91 36.91 36.96 36.52 38.36 1,868,261 37.014 -2.06%
2025-03-07 0 38.80 38.80 38.85 37.45 39.20 4,508,750 173,684,573 38.522 37.68 37.68 37.73 36.37 38.07 4,642,338 37.413 2.37%
2025-03-06 0 37.90 37.85 37.90 37.45 40.00 6,437,600 250,129,057 38.854 36.81 36.76 36.81 36.37 38.85 6,628,337 37.736 -0.13%
2025-03-05 0 37.95 37.90 37.95 37.20 40.00 4,594,500 176,498,363 38.415 36.86 36.81 36.86 36.13 38.85 4,730,629 37.310 2.15%
2025-03-04 0 37.15 37.05 37.25 36.00 38.40 2,721,000 101,405,330 37.268 36.08 35.98 36.18 34.96 37.30 2,801,620 36.195 -2.24%
2025-03-03 0 38.00 37.75 38.00 33.30 38.00 5,549,000 203,008,900 36.585 36.91 36.66 36.91 32.34 36.91 5,713,409 35.532 10.79%
2025-02-28 0 34.30 34.25 34.30 32.95 36.60 6,285,082 216,675,405 34.475 33.31 33.26 33.31 32.00 35.55 6,471,300 33.483 -4.59%
2025-02-27 0 35.95 35.90 36.00 34.65 39.85 8,408,000 305,729,412 36.362 34.92 34.87 34.96 33.65 38.70 8,657,118 35.315 -7.58%
2025-02-26 0 38.90 38.85 38.90 36.05 39.85 12,106,500 461,541,812 38.123 37.78 37.73 37.78 35.01 38.70 12,465,199 37.026 9.58%
2025-02-25 0 35.50 35.50 35.60 32.05 36.60 8,560,300 294,905,030 34.450 34.48 34.48 34.58 31.13 35.55 8,813,930 33.459 4.57%
2025-02-24 0 33.95 33.90 33.95 28.75 35.30 14,333,540 466,619,974 32.554 32.97 32.92 32.97 27.92 34.28 14,758,223 31.618 16.47%
2025-02-21 0 29.15 29.00 29.15 28.70 30.25 5,750,000 169,817,675 29.534 28.31 28.17 28.31 27.87 29.38 5,920,365 28.684 0.00%
2025-02-20 0 29.15 28.90 29.15 27.20 29.45 5,448,500 155,274,112 28.499 28.31 28.07 28.31 26.42 28.60 5,609,932 27.678 2.64%
2025-02-19 0 28.40 28.35 28.40 27.30 28.70 6,014,500 169,526,675 28.186 27.58 27.53 27.58 26.51 27.87 6,192,701 27.375 4.03%
2025-02-18 0 27.30 27.10 27.30 26.75 28.60 4,122,000 114,179,558 27.700 26.51 26.32 26.51 25.98 27.78 4,244,129 26.903 -1.09%
2025-02-17 0 27.60 27.50 27.60 26.30 27.75 7,003,898 189,969,320 27.123 26.81 26.71 26.81 25.54 26.95 7,211,414 26.343 9.96%
2025-02-14 0 25.10 25.10 25.20 24.80 26.75 4,118,500 104,287,100 25.322 24.38 24.38 24.47 24.09 25.98 4,240,526 24.593 -3.09%
2025-02-13 0 25.90 25.90 26.00 25.75 28.05 2,780,790 74,368,006 26.743 25.15 25.15 25.25 25.01 27.24 2,863,181 25.974 -5.30%
2025-02-12 0 27.35 27.30 27.40 27.00 28.35 2,865,754 79,048,212 27.584 26.56 26.51 26.61 26.22 27.53 2,950,662 26.790 -2.67%
2025-02-11 0 28.10 28.05 28.10 27.10 28.70 5,038,500 141,284,750 28.041 27.29 27.24 27.29 26.32 27.87 5,187,784 27.234 1.08%
2025-02-10 0 27.80 27.70 27.80 25.65 28.50 5,988,500 160,738,371 26.841 27.00 26.90 27.00 24.91 27.68 6,165,931 26.069 6.31%
2025-02-07 0 26.15 26.15 26.20 24.55 26.95 6,677,000 172,427,625 25.824 25.40 25.40 25.45 23.84 26.17 6,874,830 25.081 5.66%
2025-02-06 0 24.75 24.60 24.75 22.20 24.75 3,240,000 78,159,475 24.123 24.04 23.89 24.04 21.56 24.04 3,335,997 23.429 8.79%
2025-02-05 0 22.75 22.75 22.85 22.00 23.20 1,201,600 27,238,725 22.669 22.10 22.10 22.19 21.37 22.53 1,237,202 22.016 -1.94%
2025-02-04 0 23.20 23.15 23.20 22.05 23.65 370,000 8,519,675 23.026 22.53 22.48 22.53 21.42 22.97 380,963 22.364 3.11%
2025-02-03 0 22.50 21.95 22.50 21.25 22.50 197,000 4,303,925 21.847 21.85 21.32 21.85 20.64 21.85 202,837 21.219 -0.22%
2025-01-28 0 22.55 22.55 22.75 22.50 23.10 67,500 1,536,725 22.766 21.90 21.90 22.10 21.85 22.44 69,500 22.111 -2.38%
2025-01-27 0 23.10 23.10 23.25 23.10 25.05 1,387,000 33,261,351 23.981 22.44 22.44 22.58 22.44 24.33 1,428,095 23.291 -4.35%
2025-01-24 0 24.15 24.15 24.25 23.80 24.65 1,781,500 43,521,975 24.430 23.46 23.46 23.55 23.12 23.94 1,834,283 23.727 1.47%
2025-01-23 0 23.80 23.80 23.85 23.75 25.25 3,193,000 78,379,800 24.547 23.12 23.12 23.16 23.07 24.52 3,287,604 23.841 0.42%
2025-01-22 0 23.70 23.40 23.70 23.05 24.05 1,375,500 32,192,675 23.404 23.02 22.73 23.02 22.39 23.36 1,416,254 22.731 -0.63%
2025-01-21 0 23.85 23.80 23.90 23.20 24.05 1,923,000 45,569,100 23.697 23.16 23.12 23.21 22.53 23.36 1,979,976 23.015 3.70%
2025-01-20 0 23.00 22.75 23.00 22.75 23.50 1,198,500 27,798,900 23.195 22.34 22.10 22.34 22.10 22.82 1,234,010 22.527 1.55%
2025-01-17 0 22.65 22.65 22.85 21.45 23.25 1,927,000 43,944,175 22.804 22.00 22.00 22.19 20.83 22.58 1,984,094 22.148 3.19%
2025-01-16 0 21.95 21.95 22.05 21.75 22.75 1,799,500 39,986,350 22.221 21.32 21.32 21.42 21.12 22.10 1,852,817 21.581 0.46%
2025-01-15 0 21.85 21.75 21.85 21.65 23.30 2,305,000 51,375,575 22.289 21.22 21.12 21.22 21.03 22.63 2,373,294 21.647 -4.59%
2025-01-14 0 22.90 22.90 23.00 21.55 23.35 4,996,000 113,668,925 22.752 22.24 22.24 22.34 20.93 22.68 5,144,025 22.097 6.02%
2025-01-13 0 21.60 21.60 21.70 20.30 21.85 1,353,000 29,013,609 21.444 20.98 20.98 21.08 19.72 21.22 1,393,088 20.827 1.65%
2025-01-10 0 21.25 21.15 21.25 20.80 22.05 2,389,000 50,605,325 21.183 20.64 20.54 20.64 20.20 21.42 2,459,783 20.573 -3.41%
2025-01-09 0 22.00 22.00 22.05 21.30 22.60 966,500 21,373,150 22.114 21.37 21.37 21.42 20.69 21.95 995,136 21.478 0.46%
2025-01-08 0 21.90 21.90 21.95 20.45 22.65 3,083,000 65,952,500 21.392 21.27 21.27 21.32 19.86 22.00 3,174,345 20.777 -3.10%
2025-01-07 0 22.60 22.60 22.75 21.90 23.20 1,552,500 35,139,225 22.634 21.95 21.95 22.10 21.27 22.53 1,598,498 21.983 0.00%
2025-01-06 0 22.60 22.60 22.80 22.50 23.70 2,014,000 46,495,875 23.086 21.95 21.95 22.14 21.85 23.02 2,073,672 22.422 -2.16%
2025-01-03 0 23.10 23.00 23.10 22.20 25.20 2,946,500 70,201,599 23.825 22.44 22.34 22.44 21.56 24.47 3,033,801 23.140 -5.13%
2025-01-02 0 24.35 24.35 24.45 24.00 26.85 3,817,000 94,326,250 24.712 23.65 23.65 23.75 23.31 26.08 3,930,092 24.001 -9.31%
2024-12-31 0 26.85 26.85 26.90 26.00 27.00 1,985,148 52,744,145 26.569 26.08 26.08 26.13 25.25 26.22 2,043,965 25.805 1.13%
2024-12-30 0 26.55 26.50 26.60 25.05 26.80 4,093,500 107,103,475 26.164 25.79 25.74 25.83 24.33 26.03 4,214,785 25.411 5.57%
2024-12-27 0 25.15 25.10 25.15 23.60 25.65 4,050,000 100,444,003 24.801 24.43 24.38 24.43 22.92 24.91 4,169,996 24.087 4.79%
2024-12-24 0 24.00 23.95 24.05 23.95 25.10 901,500 22,116,950 24.533 23.31 23.26 23.36 23.26 24.38 928,210 23.828 -1.23%
2024-12-23 0 24.30 24.15 24.30 24.00 25.55 1,918,500 47,508,850 24.764 23.60 23.46 23.60 23.31 24.81 1,975,343 24.051 -1.02%
2024-12-20 0 24.55 24.55 24.60 23.90 25.30 2,340,506 57,652,123 24.632 23.84 23.84 23.89 23.21 24.57 2,409,852 23.924 1.87%
2024-12-19 0 24.10 24.05 24.10 23.95 25.15 3,320,000 81,119,050 24.433 23.41 23.36 23.41 23.26 24.43 3,418,367 23.730 -5.49%
2024-12-18 0 25.50 25.50 25.55 25.00 26.00 2,144,500 54,663,525 25.490 24.77 24.77 24.81 24.28 25.25 2,208,039 24.757 2.20%
2024-12-17 0 24.95 24.95 25.00 24.00 26.35 3,731,000 94,139,275 25.232 24.23 24.23 24.28 23.31 25.59 3,841,544 24.506 2.46%
2024-12-16 0 24.35 24.30 24.35 24.00 25.50 2,836,100 69,701,245 24.576 23.65 23.60 23.65 23.31 24.77 2,920,130 23.869 -4.51%
2024-12-13 0 25.50 25.50 25.55 24.90 27.25 5,038,500 129,941,817 25.790 24.77 24.77 24.81 24.18 26.47 5,187,784 25.048 -6.93%
2024-12-12 0 27.40 27.30 27.40 26.15 29.00 5,599,500 155,489,725 27.769 26.61 26.51 26.61 25.40 28.17 5,765,406 26.969 -0.18%
2024-12-11 0 27.45 27.40 27.45 27.15 28.70 2,863,000 79,515,537 27.774 26.66 26.61 26.66 26.37 27.87 2,947,827 26.974 -1.79%
2024-12-10 0 27.95 27.65 27.95 26.60 31.80 11,281,000 321,815,950 28.527 27.15 26.85 27.15 25.83 30.88 11,615,241 27.706 -2.27%
2024-12-09 0 28.60 28.60 28.65 23.60 28.75 11,605,500 309,402,200 26.660 27.78 27.78 27.83 22.92 27.92 11,949,355 25.893 14.40%
2024-12-06 0 25.00 24.95 25.00 24.40 28.75 9,952,000 265,666,500 26.695 24.28 24.23 24.28 23.70 27.92 10,246,864 25.927 -7.41%
2024-12-05 0 27.00 27.00 27.05 26.90 28.20 3,277,500 89,934,200 27.440 26.22 26.22 26.27 26.13 27.39 3,374,608 26.650 -1.10%
2024-12-04 0 27.30 27.30 27.35 25.60 27.85 5,412,000 144,551,250 26.709 26.51 26.51 26.56 24.86 27.05 5,572,350 25.941 3.02%
2024-12-03 0 26.50 26.50 26.55 24.65 27.30 8,638,655 225,263,997 26.076 25.74 25.74 25.79 23.94 26.51 8,894,607 25.326 3.11%
2024-12-02 0 25.70 25.70 25.75 22.85 26.40 10,646,000 264,932,325 24.886 24.96 24.96 25.01 22.19 25.64 10,961,426 24.170 9.83%
2024-11-29 0 23.40 23.35 23.40 20.90 26.50 15,688,950 377,878,947 24.086 22.73 22.68 22.73 20.30 25.74 16,153,792 23.393 12.50%
2024-11-28 0 20.80 20.80 20.85 20.55 22.45 3,428,500 72,748,250 21.219 20.20 20.20 20.25 19.96 21.80 3,530,082 20.608 -3.70%
2024-11-27 0 21.60 21.60 21.65 20.25 22.30 9,921,000 210,184,850 21.186 20.98 20.98 21.03 19.67 21.66 10,214,946 20.576 5.88%
2024-11-26 0 20.40 20.35 20.45 20.35 24.00 6,746,500 147,334,750 21.839 19.81 19.76 19.86 19.76 23.31 6,946,390 21.210 -13.19%
2024-11-25 0 23.50 23.50 23.55 21.60 24.30 6,330,000 146,521,912 23.147 22.82 22.82 22.87 20.98 23.60 6,517,549 22.481 3.30%
2024-11-22 0 22.75 22.75 22.85 22.75 27.50 7,436,500 182,677,135 24.565 22.10 22.10 22.19 22.10 26.71 7,656,833 23.858 -14.95%
2024-11-21 0 26.75 26.45 26.75 25.30 29.75 9,243,500 251,571,975 27.216 25.98 25.69 25.98 24.57 28.89 9,517,372 26.433 -3.08%
2024-11-20 0 27.60 27.60 27.75 25.00 28.10 8,042,732 214,287,786 26.644 26.81 26.81 26.95 24.28 27.29 8,281,027 25.877 7.18%
2024-11-19 0 25.75 25.70 25.75 23.50 26.95 6,736,560 167,730,954 24.899 25.01 24.96 25.01 22.82 26.17 6,936,155 24.182 -1.15%
2024-11-18 0 26.05 25.90 26.05 25.05 28.00 9,361,500 247,091,475 26.394 25.30 25.15 25.30 24.33 27.19 9,638,868 25.635 5.04%
2024-11-15 0 24.80 24.75 24.80 22.85 28.50 18,197,000 473,746,175 26.034 24.09 24.04 24.09 22.19 27.68 18,736,152 25.285 5.76%
2024-11-14 0 23.45 23.40 23.45 23.20 29.50 15,196,744 398,575,956 26.228 22.78 22.73 22.78 22.53 28.65 15,647,003 25.473 -15.65%
2024-11-13 0 27.80 27.70 27.80 26.30 29.60 10,816,000 302,521,450 27.970 27.00 26.90 27.00 25.54 28.75 11,136,463 27.165 -2.46%
2024-11-12 0 28.50 28.45 28.50 23.50 28.50 22,781,250 573,503,087 25.174 27.68 27.63 27.68 22.82 27.68 23,456,227 24.450 24.73%
2024-11-11 0 22.85 22.80 22.85 19.52 23.30 14,067,500 309,540,447 22.004 22.19 22.14 22.19 18.96 22.63 14,484,301 21.371 13.97%
2024-11-08 0 20.05 20.05 20.10 19.00 21.75 15,279,750 300,442,598 19.663 19.47 19.47 19.52 18.45 21.12 15,732,468 19.097 0.00%
2024-11-07 0 20.05 20.00 20.05 16.66 22.10 25,970,286 507,535,053 19.543 19.47 19.42 19.47 16.18 21.46 26,739,750 18.981 10.04%
2024-11-06 0 18.22 18.20 18.22 18.00 24.50 51,329,091 1,066,833,554 20.784 17.70 17.68 17.70 17.48 23.79 52,849,902 20.186 8.71%
2024-11-05 0 16.76 16.72 16.76 16.00 18.30 13,111,403 221,736,653 16.912 16.28 16.24 16.28 15.54 17.77 13,499,876 16.425 4.88%
2024-11-04 0 15.98 15.92 15.98 14.62 16.36 2,404,000 37,287,240 15.510 15.52 15.46 15.52 14.20 15.89 2,475,227 15.064 5.69%
2024-11-01 0 15.12 15.12 15.28 14.82 16.58 3,475,000 54,116,820 15.573 14.68 14.68 14.84 14.39 16.10 3,577,959 15.125 -5.03%
2024-10-31 0 15.92 15.92 15.98 14.76 16.46 6,883,000 108,619,350 15.781 15.46 15.46 15.52 14.34 15.99 7,086,934 15.327 5.99%
2024-10-30 0 15.02 15.02 15.04 13.82 15.38 3,706,500 54,429,300 14.685 14.59 14.59 14.61 13.42 14.94 3,816,319 14.262 5.92%
2024-10-29 0 14.18 14.14 14.18 13.76 14.42 3,202,500 44,956,370 14.038 13.77 13.73 13.77 13.36 14.01 3,297,386 13.634 1.00%
2024-10-28 0 14.04 14.04 14.06 13.70 14.88 5,464,500 77,250,500 14.137 13.64 13.64 13.66 13.31 14.45 5,626,406 13.730 5.25%
2024-10-25 0 13.34 13.34 13.40 13.02 15.30 8,521,000 122,908,570 14.424 12.96 12.96 13.01 12.65 14.86 8,773,466 14.009 -6.06%
2024-10-24 0 14.20 14.20 14.24 12.80 14.78 11,176,500 156,798,950 14.029 13.79 13.79 13.83 12.43 14.35 11,507,644 13.626 8.40%
2024-10-23 0 13.10 13.10 13.14 12.40 15.00 15,794,000 218,543,800 13.837 12.72 12.72 12.76 12.04 14.57 16,261,955 13.439 1.71%
2024-10-22 0 12.88 12.88 12.90 10.20 13.30 20,962,000 251,165,500 11.982 12.51 12.51 12.53 9.906 12.92 21,583,075 11.637 26.27%
2024-10-21 0 10.20 10.12 10.20 9.590 10.84 8,812,000 90,380,705 10.257 9.906 9.829 9.906 9.314 10.53 9,073,088 9.9614 1.19%
2024-10-18 0 10.08 10.06 10.08 8.470 10.88 24,168,000 236,827,520 9.7992 9.790 9.771 9.790 8.226 10.57 24,884,065 9.5172 19.29%
2024-10-17 0 8.450 8.450 8.460 8.020 9.580 14,662,000 129,468,887 8.8302 8.207 8.207 8.217 7.789 9.304 15,096,415 8.5761 3.43%
2024-10-16 0 8.170 8.160 8.170 7.920 8.450 7,062,000 57,542,860 8.1482 7.935 7.925 7.935 7.692 8.207 7,271,237 7.9138 3.29%
2024-10-15 0 7.910 7.910 7.960 7.910 9.590 9,850,500 85,971,605 8.7276 7.682 7.682 7.731 7.682 9.314 10,142,357 8.4765 -12.01%
2024-10-14 0 8.990 8.990 9.000 8.150 10.10 11,409,000 101,233,055 8.8731 8.731 8.731 8.741 7.915 9.809 11,747,033 8.6178 -10.10%
2024-10-10 0 10.00 10.00 10.16 9.600 13.68 13,746,000 153,457,089 11.164 9.712 9.712 9.868 9.324 13.29 14,153,275 10.843 -17.22%
2024-10-09 0 12.08 12.08 12.20 11.68 16.72 25,510,500 364,317,390 14.281 11.73 11.73 11.85 11.34 16.24 26,266,341 13.870 -23.54%
2024-10-08 0 15.80 15.78 15.80 14.52 20.65 39,901,500 705,317,418 17.676 15.35 15.33 15.35 14.10 20.06 41,083,727 17.168 -9.30%
2024-10-07 0 17.42 17.40 17.50 15.86 21.15 20,651,500 360,298,756 17.447 16.92 16.90 17.00 15.40 20.54 21,263,376 16.945 7.27%
2024-10-04 0 16.24 16.24 16.64 12.30 18.00 10,738,500 153,436,130 14.288 15.77 15.77 16.16 11.95 17.48 11,056,667 13.877 40.00%
2024-10-03 0 11.60 11.60 11.80 10.52 14.42 4,359,600 54,364,300 12.470 11.27 11.27 11.46 10.22 14.01 4,488,769 12.111 -15.82%
2024-10-02 0 13.78 13.78 13.82 13.02 17.12 7,579,500 114,899,948 15.159 13.38 13.38 13.42 12.65 16.63 7,804,070 14.723 12.58%
2024-09-30 0 12.24 12.24 12.42 9.560 15.48 22,715,720 278,051,021 12.240 11.89 11.89 12.06 9.285 15.03 23,388,756 11.888 38.15%
2024-09-27 0 8.860 8.830 8.860 6.680 10.78 16,705,000 154,016,175 9.2198 8.605 8.576 8.605 6.488 10.47 17,199,946 8.9545 44.07%
2024-09-26 0 6.150 6.070 6.150 5.750 6.170 2,352,500 13,827,835 5.8779 5.973 5.895 5.973 5.585 5.992 2,422,201 5.7088 6.03%
2024-09-25 0 5.800 5.800 5.810 5.660 6.810 2,171,500 13,339,355 6.1429 5.633 5.633 5.643 5.497 6.614 2,235,839 5.9662 -11.31%
2024-09-24 0 6.540 6.540 6.680 6.260 6.680 653,758 4,254,797 6.5082 6.352 6.352 6.488 6.080 6.488 673,128 6.3209 0.77%
2024-09-23 0 6.490 6.490 6.530 6.270 6.530 1,235,500 7,902,630 6.3963 6.303 6.303 6.342 6.090 6.342 1,272,106 6.2122 0.00%
2024-09-20 0 6.490 6.490 6.580 6.300 6.500 830,000 5,299,655 6.3851 6.303 6.303 6.391 6.119 6.313 854,592 6.2014 0.00%
2024-09-19 0 6.490 6.490 6.500 6.220 6.500 1,585,500 10,173,425 6.4165 6.303 6.303 6.313 6.041 6.313 1,632,476 6.2319 -0.15%
2024-09-17 0 6.500 6.500 6.560 6.460 6.840 310,000 2,048,920 6.6094 6.313 6.313 6.371 6.274 6.643 319,185 6.4192 -1.96%
2024-09-16 0 6.630 6.630 7.200 6.470 7.200 325,500 2,157,640 6.6287 6.439 6.439 6.993 6.284 6.993 335,144 6.4379 2.00%
2024-09-13 0 6.500 6.500 6.520 6.230 6.500 1,160,500 7,371,875 6.3523 6.313 6.313 6.332 6.051 6.313 1,194,884 6.1695 0.00%
2024-09-12 0 6.500 6.500 6.570 6.320 6.580 387,500 2,494,345 6.4370 6.313 6.313 6.381 6.138 6.391 398,981 6.2518 -1.07%
2024-09-11 0 6.570 6.500 6.570 6.260 6.600 403,500 2,579,210 6.3921 6.381 6.313 6.381 6.080 6.410 415,455 6.2082 1.08%
2024-09-10 0 6.500 6.500 6.580 6.350 6.600 641,000 4,133,035 6.4478 6.313 6.313 6.391 6.167 6.410 659,992 6.2623 -1.52%
2024-09-09 0 6.600 6.600 6.660 6.130 6.600 422,500 2,710,600 6.4156 6.410 6.410 6.468 5.954 6.410 435,018 6.2310 1.38%
2024-09-05 0 6.510 6.510 6.550 6.350 6.710 370,500 2,388,910 6.4478 6.323 6.323 6.362 6.167 6.517 381,477 6.2623 -2.69%
2024-09-04 0 6.690 6.490 6.690 6.220 6.690 458,500 2,932,510 6.3959 6.497 6.303 6.497 6.041 6.497 472,085 6.2118 3.24%
2024-09-03 0 6.480 6.470 6.480 6.280 6.660 494,500 3,182,260 6.4353 6.294 6.284 6.294 6.099 6.468 509,151 6.2501 0.93%
2024-09-02 0 6.420 6.380 6.440 6.040 7.070 422,000 2,728,960 6.4667 6.235 6.196 6.255 5.866 6.867 434,503 6.2806 -8.15%
2024-08-30 0 6.990 6.930 6.990 6.850 7.100 305,000 2,133,885 6.9963 6.789 6.731 6.789 6.653 6.896 314,037 6.7950 0.87%
2024-08-29 0 6.930 6.840 6.930 6.710 7.000 360,000 2,481,880 6.8941 6.731 6.643 6.731 6.517 6.799 370,666 6.6957 0.43%
2024-08-28 0 6.900 6.900 6.940 6.800 7.030 293,000 2,020,610 6.8963 6.701 6.701 6.740 6.604 6.828 301,681 6.6978 -1.29%
2024-08-27 0 6.990 6.960 6.990 6.920 7.050 320,500 2,236,295 6.9775 6.789 6.760 6.789 6.721 6.847 329,996 6.7767 -0.14%
2024-08-26 0 7.000 6.950 7.000 6.940 7.080 332,500 2,324,160 6.9900 6.799 6.750 6.799 6.740 6.876 342,352 6.7888 -0.99%
2024-08-23 0 7.070 7.000 7.070 6.900 7.090 289,500 2,023,995 6.9913 6.867 6.799 6.867 6.701 6.886 298,077 6.7902 1.58%
2024-08-22 0 6.960 6.960 7.000 6.950 7.150 324,500 2,274,555 7.0094 6.760 6.760 6.799 6.750 6.944 334,114 6.8077 -2.79%
2024-08-21 0 7.160 7.000 7.160 6.970 7.190 302,000 2,118,965 7.0164 6.954 6.799 6.954 6.769 6.983 310,948 6.8145 0.85%
2024-08-20 0 7.100 7.000 7.100 6.900 7.250 351,500 2,471,300 7.0307 6.896 6.799 6.896 6.701 7.041 361,914 6.8284 0.28%
2024-08-19 0 7.080 7.000 7.080 6.870 7.400 319,000 2,260,400 7.0859 6.876 6.799 6.876 6.672 7.187 328,452 6.8820 -0.28%
2024-08-16 0 7.100 7.080 7.100 7.000 7.700 289,500 2,064,640 7.1317 6.896 6.876 6.896 6.799 7.478 298,077 6.9265 -3.01%
2024-08-15 0 7.320 7.320 7.450 6.620 8.100 374,500 2,861,960 7.6421 7.109 7.109 7.236 6.430 7.867 385,596 7.4222 -5.91%
2024-08-14 0 7.780 7.780 7.840 7.760 8.000 263,000 2,063,305 7.8453 7.556 7.556 7.614 7.537 7.770 270,792 7.6195 -2.14%
2024-08-13 0 7.950 7.820 7.950 7.200 8.180 308,000 2,434,450 7.9041 7.721 7.595 7.721 6.993 7.945 317,126 7.6766 2.05%
2024-08-12 0 7.790 7.770 7.790 7.500 8.000 291,500 2,288,230 7.8498 7.566 7.546 7.566 7.284 7.770 300,137 7.6240 -0.89%
2024-08-09 0 7.860 7.810 7.960 7.700 7.990 260,500 2,064,775 7.9262 7.634 7.585 7.731 7.478 7.760 268,218 7.6981 -1.01%
2024-08-08 0 7.940 7.900 8.050 7.730 8.180 296,500 2,344,150 7.9061 7.712 7.673 7.818 7.508 7.945 305,285 7.6786 -0.75%
2024-08-07 0 8.000 8.000 8.020 7.980 8.540 263,500 2,146,490 8.1461 7.770 7.770 7.789 7.750 8.294 271,307 7.9117 -5.66%
2024-08-06 0 8.480 8.410 8.530 8.410 8.700 296,000 2,521,145 8.5174 8.236 8.168 8.285 8.168 8.450 304,770 8.2723 -1.40%
2024-08-05 0 8.600 8.530 8.600 8.420 9.200 473,000 4,048,165 8.5585 8.353 8.285 8.353 8.178 8.935 487,014 8.3122 -3.59%
2024-08-02 0 8.920 8.920 9.060 8.920 9.620 269,000 2,449,295 9.1052 8.663 8.663 8.799 8.663 9.343 276,970 8.8432 -3.67%
2024-08-01 0 9.260 9.230 9.550 9.260 9.900 216,000 2,035,230 9.4224 8.994 8.964 9.275 8.994 9.615 222,400 9.1512 -3.04%
2024-07-31 0 9.550 9.550 9.600 9.170 9.600 279,000 2,616,240 9.3772 9.275 9.275 9.324 8.906 9.324 287,266 9.1074 4.49%
2024-07-30 0 9.140 9.140 9.280 9.010 9.490 242,500 2,231,515 9.2021 8.877 8.877 9.013 8.751 9.217 249,685 8.9373 -0.54%
2024-07-29 0 9.190 9.150 9.290 9.180 9.390 232,500 2,163,955 9.3073 8.926 8.887 9.023 8.916 9.120 239,389 9.0395 -1.61%
2024-07-26 0 9.340 9.240 9.340 9.180 9.390 276,000 2,554,765 9.2564 9.071 8.974 9.071 8.916 9.120 284,178 8.9900 1.52%
2024-07-25 0 9.200 9.170 9.350 9.180 9.620 303,500 2,857,115 9.4139 8.935 8.906 9.081 8.916 9.343 312,492 9.1430 -3.56%
2024-07-24 0 9.540 9.420 9.550 9.410 9.620 310,000 2,957,500 9.5403 9.265 9.149 9.275 9.139 9.343 319,185 9.2658 0.00%
2024-07-23 0 9.540 9.450 9.550 9.410 9.680 348,000 3,312,325 9.5182 9.265 9.178 9.275 9.139 9.401 358,311 9.2443 0.95%
2024-07-22 0 9.450 9.410 9.470 9.250 9.760 332,000 3,143,855 9.4694 9.178 9.139 9.197 8.984 9.479 341,837 9.1969 2.72%
2024-07-19 0 9.200 9.200 9.590 9.200 9.670 3,041,000 28,554,600 9.3899 8.935 8.935 9.314 8.935 9.392 3,131,101 9.1197 0.11%
2024-07-18 0 9.190 9.160 9.200 9.120 9.280 285,000 2,622,970 9.2034 8.926 8.896 8.935 8.858 9.013 293,444 8.9386 0.11%
2024-07-17 0 9.180 9.080 9.190 9.080 9.400 352,000 3,237,960 9.1988 8.916 8.819 8.926 8.819 9.130 362,429 8.9340 -0.86%
2024-07-16 0 9.260 9.190 9.260 8.900 9.370 329,000 3,020,005 9.1793 8.994 8.926 8.994 8.644 9.100 338,748 8.9152 4.04%
2024-07-15 0 8.900 8.900 8.990 8.620 9.110 3,411,500 29,979,675 8.7878 8.644 8.644 8.731 8.372 8.848 3,512,578 8.5349 -2.94%
2024-07-12 0 9.170 9.170 9.200 9.100 9.900 339,000 3,169,390 9.3492 8.906 8.906 8.935 8.838 9.615 349,044 9.0802 -7.09%
2024-07-11 0 9.870 9.800 9.870 9.450 9.880 413,000 4,034,180 9.7680 9.586 9.518 9.586 9.178 9.596 425,237 9.4869 2.92%
2024-07-10 0 9.590 9.500 9.660 9.470 9.890 477,000 4,604,630 9.6533 9.314 9.227 9.382 9.197 9.605 491,133 9.3755 -1.74%
2024-07-09 0 9.760 9.650 9.770 9.310 9.760 550,000 5,247,955 9.5417 9.479 9.372 9.489 9.042 9.479 566,296 9.2672 3.94%
2024-07-08 0 9.390 9.340 9.390 9.200 9.530 433,000 4,061,135 9.3791 9.120 9.071 9.120 8.935 9.256 445,829 9.1092 0.00%
2024-07-05 0 9.390 9.300 9.390 9.170 9.460 543,000 5,050,340 9.3008 9.120 9.032 9.120 8.906 9.188 559,088 9.0332 2.40%
2024-07-04 0 9.170 9.170 9.300 9.170 9.420 438,000 4,077,325 9.3090 8.906 8.906 9.032 8.906 9.149 450,977 9.0411 -1.29%
2024-07-03 0 9.290 9.290 9.400 9.010 9.520 551,500 5,144,960 9.3290 9.023 9.023 9.130 8.751 9.246 567,840 9.0606 3.34%
2024-07-02 0 8.990 8.930 8.990 8.760 9.100 3,724,600 32,495,722 8.7246 8.731 8.673 8.731 8.508 8.838 3,834,955 8.4736 -1.53%
2024-06-28 0 9.130 9.010 9.130 8.880 9.140 280,000 2,534,355 9.0513 8.867 8.751 8.867 8.624 8.877 288,296 8.7908 2.82%
2024-06-27 0 8.880 8.730 8.880 8.600 8.940 2,057,000 18,167,035 8.8318 8.624 8.479 8.624 8.353 8.683 2,117,946 8.5777 -1.00%
2024-06-26 0 8.970 8.910 8.970 8.930 9.150 440,500 3,985,905 9.0486 8.712 8.654 8.712 8.673 8.887 453,551 8.7882 -2.50%
2024-06-25 0 9.200 9.050 9.200 9.040 9.350 397,500 3,646,025 9.1724 8.935 8.790 8.935 8.780 9.081 409,277 8.9084 0.77%
2024-06-24 0 9.130 9.130 9.190 9.000 9.320 338,500 3,087,250 9.1204 8.867 8.867 8.926 8.741 9.052 348,529 8.8579 0.33%
2024-06-21 0 9.320 9.180 9.340 8.960 9.400 3,259,500 28,708,545 8.8077 8.838 8.705 8.857 8.497 8.914 3,437,210 8.3523 1.86%
2024-06-20 0 9.150 9.020 9.150 9.010 9.480 1,138,400 9,854,165 8.6562 8.677 8.554 8.677 8.544 8.990 1,200,466 8.2086 -1.51%
2024-06-19 0 9.290 9.240 9.390 9.110 9.460 545,500 5,051,415 9.2602 8.810 8.762 8.905 8.639 8.971 575,241 8.7814 0.76%
2024-06-18 0 9.220 9.160 9.260 9.160 9.540 543,000 5,072,260 9.3412 8.743 8.686 8.781 8.686 9.047 572,605 8.8582 -2.12%
2024-06-17 0 9.420 9.340 9.500 9.220 9.600 1,790,000 16,796,765 9.3837 8.933 8.857 9.009 8.743 9.104 1,887,592 8.8985 -1.46%
2024-06-14 0 9.560 9.450 9.560 9.100 9.800 2,652,500 25,027,560 9.4355 9.066 8.961 9.066 8.630 9.293 2,797,116 8.9476 0.84%
2024-06-13 0 9.480 9.460 9.480 9.330 10.44 2,399,000 23,090,095 9.6249 8.990 8.971 8.990 8.848 9.900 2,529,795 9.1273 -7.06%
2024-06-12 0 10.20 10.00 10.20 10.00 10.58 2,453,500 25,015,380 10.196 9.673 9.483 9.673 9.483 10.03 2,587,267 9.6687 -3.04%
2024-06-11 0 10.52 10.50 10.52 10.30 11.32 2,135,000 22,623,048 10.596 9.976 9.957 9.976 9.767 10.73 2,251,402 10.048 -5.23%
2024-06-07 0 11.10 11.02 11.10 10.94 11.58 2,407,000 27,107,000 11.262 10.53 10.45 10.53 10.37 10.98 2,538,231 10.679 -1.94%
2024-06-06 0 11.32 11.18 11.32 11.00 11.60 2,590,000 29,059,680 11.220 10.73 10.60 10.73 10.43 11.00 2,731,209 10.640 -0.18%
2024-06-05 0 11.34 11.34 11.50 11.34 12.56 2,628,500 31,817,140 12.105 10.75 10.75 10.91 10.75 11.91 2,771,808 11.479 -9.13%
2024-06-04 0 12.48 12.48 12.60 12.44 12.68 2,612,500 32,914,310 12.599 11.83 11.83 11.95 11.80 12.02 2,754,935 11.947 -0.79%
2024-06-03 0 12.58 12.52 12.62 12.38 12.70 2,505,500 31,583,360 12.606 11.93 11.87 11.97 11.74 12.04 2,642,102 11.954 0.80%
2024-05-31 0 12.48 12.48 12.50 12.34 12.68 2,642,500 33,020,100 12.496 11.83 11.83 11.85 11.70 12.02 2,786,571 11.850 -0.79%
2024-05-30 0 12.58 12.42 12.58 12.32 12.76 2,025,000 25,288,810 12.488 11.93 11.78 11.93 11.68 12.10 2,135,405 11.843 1.29%
2024-05-29 0 12.42 12.36 12.44 12.22 12.60 2,420,000 30,152,920 12.460 11.78 11.72 11.80 11.59 11.95 2,551,940 11.816 0.65%
2024-05-28 0 12.34 12.34 12.40 12.08 12.74 2,699,000 33,641,790 12.465 11.70 11.70 11.76 11.46 12.08 2,846,152 11.820 0.00%
2024-05-27 0 12.34 12.22 12.34 12.18 12.62 2,218,000 27,456,120 12.379 11.70 11.59 11.70 11.55 11.97 2,338,927 11.739 -1.28%
2024-05-24 0 12.50 12.50 12.52 12.04 12.64 1,321,000 16,308,970 12.346 11.85 11.85 11.87 11.42 11.99 1,393,022 11.708 1.63%
2024-05-23 0 12.30 12.30 12.32 12.00 12.40 1,339,500 16,200,630 12.095 11.66 11.66 11.68 11.38 11.76 1,412,531 11.469 0.16%
2024-05-22 0 12.28 12.20 12.28 11.58 12.28 2,019,500 23,777,890 11.774 11.65 11.57 11.65 10.98 11.65 2,129,605 11.165 4.07%
2024-05-21 0 11.80 11.80 11.82 11.12 12.30 2,647,000 30,138,109 11.386 11.19 11.19 11.21 10.55 11.66 2,791,316 10.797 4.80%
2024-05-20 0 11.26 11.26 11.34 11.26 11.68 2,137,000 24,282,880 11.363 10.68 10.68 10.75 10.68 11.08 2,253,511 10.776 -3.43%
2024-05-17 0 11.66 11.66 11.68 11.26 11.72 2,285,500 26,072,960 11.408 11.06 11.06 11.08 10.68 11.11 2,410,107 10.818 0.87%
2024-05-16 0 11.56 11.54 11.56 11.52 12.24 2,342,000 27,925,790 11.924 10.96 10.94 10.96 10.92 11.61 2,469,688 11.307 -4.93%
2024-05-14 0 12.16 12.02 12.20 11.04 12.58 3,367,500 40,683,830 12.081 11.53 11.40 11.57 10.47 11.93 3,551,099 11.457 -1.30%
2024-05-13 0 12.32 12.30 12.46 12.32 12.78 2,083,500 26,208,810 12.579 11.68 11.66 11.82 11.68 12.12 2,197,094 11.929 -0.32%
2024-05-10 0 12.36 12.30 12.36 11.80 12.46 1,302,500 15,745,775 12.089 11.72 11.66 11.72 11.19 11.82 1,373,513 11.464 6.37%
2024-05-09 0 11.62 11.62 11.68 11.30 11.92 1,902,500 22,208,385 11.673 11.02 11.02 11.08 10.72 11.30 2,006,226 11.070 -0.17%
2024-05-08 0 11.64 11.60 11.64 11.58 11.76 2,635,500 30,653,480 11.631 11.04 11.00 11.04 10.98 11.15 2,779,189 11.030 0.00%
2024-05-07 0 11.64 11.64 11.68 11.32 11.78 1,982,500 22,988,720 11.596 11.04 11.04 11.08 10.73 11.17 2,090,587 10.996 0.34%
2024-05-06 0 11.60 11.58 11.62 11.44 11.66 1,394,500 16,119,550 11.559 11.00 10.98 11.02 10.85 11.06 1,470,529 10.962 1.40%
2024-05-03 0 11.44 11.42 11.44 11.30 11.60 1,356,000 15,422,620 11.374 10.85 10.83 10.85 10.72 11.00 1,429,930 10.786 0.35%
2024-05-02 0 11.40 11.36 11.40 11.14 11.42 2,664,500 29,958,360 11.244 10.81 10.77 10.81 10.56 10.83 2,809,771 10.662 0.35%
2024-04-30 0 11.36 11.30 11.40 11.14 11.44 1,423,500 16,126,150 11.329 10.77 10.72 10.81 10.56 10.85 1,501,110 10.743 1.25%
2024-04-29 0 11.22 11.12 11.22 10.98 11.36 1,953,500 21,863,940 11.192 10.64 10.55 10.64 10.41 10.77 2,060,006 10.614 1.45%
2024-04-26 0 11.06 10.90 11.06 10.72 11.08 1,408,500 15,416,800 10.946 10.49 10.34 10.49 10.17 10.51 1,485,292 10.380 1.47%
2024-04-25 0 10.90 10.90 11.06 10.58 11.10 1,478,500 16,295,090 11.021 10.34 10.34 10.49 10.03 10.53 1,559,109 10.452 -0.91%
2024-04-24 0 11.00 11.00 11.02 10.56 11.14 1,538,000 16,602,680 10.795 10.43 10.43 10.45 10.01 10.56 1,621,853 10.237 2.61%
2024-04-23 0 10.72 10.72 10.78 10.34 10.72 1,568,000 16,636,430 10.610 10.17 10.17 10.22 9.805 10.17 1,653,489 10.061 1.13%
2024-04-22 0 10.60 10.60 10.64 10.24 10.92 1,469,000 15,491,460 10.546 10.05 10.05 10.09 9.711 10.36 1,549,091 10.000 0.00%
2024-04-19 0 10.60 10.60 10.88 9.640 10.60 1,585,500 15,981,890 10.080 10.05 10.05 10.32 9.142 10.05 1,671,943 9.5589 5.16%
2024-04-18 0 10.08 10.08 10.10 9.960 10.28 1,986,000 19,947,040 10.044 9.559 9.559 9.578 9.445 9.749 2,094,278 9.5245 1.10%
2024-04-17 0 9.970 9.970 10.04 9.700 10.38 1,623,500 16,428,195 10.119 9.455 9.455 9.521 9.198 9.843 1,712,014 9.5958 -0.20%
2024-04-16 0 9.990 9.950 9.990 9.300 9.990 2,267,000 22,147,665 9.7696 9.473 9.436 9.473 8.819 9.473 2,390,599 9.2645 0.81%
2024-04-15 0 9.910 9.900 9.910 9.440 10.82 1,455,300 14,511,451 9.9714 9.398 9.388 9.398 8.952 10.26 1,534,644 9.4559 5.31%
2024-04-12 0 9.410 9.400 9.410 9.130 9.810 2,722,500 25,652,900 9.4226 8.923 8.914 8.923 8.658 9.303 2,870,933 8.9354 3.18%
2024-04-11 0 9.120 9.120 9.320 8.910 9.510 1,749,000 16,112,790 9.2126 8.648 8.648 8.838 8.449 9.018 1,844,357 8.7363 -4.00%
2024-04-10 0 9.500 9.500 9.510 8.990 9.980 1,641,500 15,572,945 9.4870 9.009 9.009 9.018 8.525 9.464 1,730,996 8.9965 -4.52%
2024-04-09 0 9.950 9.800 9.930 9.640 10.16 1,575,500 15,416,410 9.7851 9.436 9.293 9.417 9.142 9.635 1,661,397 9.2792 1.53%
2024-04-08 0 9.800 9.800 9.940 9.670 10.40 1,587,000 15,676,280 9.8779 9.293 9.293 9.426 9.170 9.862 1,673,524 9.3672 -2.00%
2024-04-05 0 10.00 10.00 10.06 10.00 10.80 980,500 10,182,970 10.385 9.483 9.483 9.540 9.483 10.24 1,033,958 9.8485 -5.66%
2024-04-03 0 10.60 10.54 10.74 10.20 11.40 1,455,000 15,270,510 10.495 10.05 9.995 10.18 9.673 10.81 1,534,328 9.9526 0.95%
2024-04-02 0 10.50 10.36 10.50 9.070 10.56 1,963,500 19,561,405 9.9625 9.957 9.824 9.957 8.601 10.01 2,070,551 9.4474 6.06%
2024-03-28 0 9.900 9.860 9.900 8.800 10.00 1,090,000 10,392,395 9.5343 9.388 9.350 9.388 8.345 9.483 1,149,428 9.0414 3.34%
2024-03-27 0 9.580 9.580 9.750 9.560 10.98 1,082,000 10,780,335 9.9633 9.085 9.085 9.246 9.066 10.41 1,140,991 9.4482 -4.39%
2024-03-26 0 10.02 9.990 10.02 9.620 12.82 1,469,000 15,384,060 10.472 9.502 9.473 9.502 9.123 12.16 1,549,091 9.9310 1.62%
2024-03-25 0 9.860 9.590 9.860 9.200 10.10 517,500 5,020,990 9.7024 9.350 9.094 9.350 8.724 9.578 545,714 9.2008 1.65%
2024-03-22 0 9.700 9.430 9.700 9.440 9.760 484,000 4,611,935 9.5288 9.198 8.942 9.198 8.952 9.255 510,388 9.0361 -0.21%
2024-03-21 0 9.720 9.460 9.720 9.310 9.720 96,500 923,525 9.5702 9.217 8.971 9.217 8.829 9.217 101,761 9.0754 3.85%
2024-03-20 0 9.360 9.330 9.360 9.280 9.730 144,000 1,362,110 9.4591 8.876 8.848 8.876 8.800 9.227 151,851 8.9700 -2.50%
2024-03-19 0 9.600 9.380 9.650 9.080 9.710 120,500 1,127,040 9.3530 9.104 8.895 9.151 8.611 9.208 127,070 8.8695 2.02%
2024-03-18 0 9.410 9.160 9.410 9.020 9.550 153,000 1,418,555 9.2716 8.923 8.686 8.923 8.554 9.056 161,342 8.7922 2.73%
2024-03-15 0 9.160 9.160 9.610 9.160 9.450 112,000 1,041,505 9.2992 8.686 8.686 9.113 8.686 8.961 118,106 8.8184 -2.86%
2024-03-14 0 9.430 9.220 9.430 9.150 9.500 120,500 1,124,195 9.3294 8.942 8.743 8.942 8.677 9.009 127,070 8.8471 -1.26%
2024-03-13 0 9.550 9.180 9.560 9.170 9.600 100,500 941,985 9.3730 9.056 8.705 9.066 8.696 9.104 105,979 8.8884 0.10%
2024-03-12 0 9.540 9.450 9.540 9.230 9.720 118,500 1,120,270 9.4538 9.047 8.961 9.047 8.753 9.217 124,961 8.9650 1.38%
2024-03-11 0 9.410 9.170 9.420 9.150 9.490 109,500 1,018,105 9.2978 8.923 8.696 8.933 8.677 8.999 115,470 8.8171 2.51%
2024-03-08 0 9.180 9.180 9.310 9.130 9.740 128,500 1,209,765 9.4145 8.705 8.705 8.829 8.658 9.236 135,506 8.9278 -1.40%
2024-03-07 0 9.310 9.310 9.700 9.210 9.850 117,000 1,119,650 9.5697 8.829 8.829 9.198 8.734 9.341 123,379 9.0749 -4.41%
2024-03-06 0 9.740 9.510 9.740 9.350 9.960 135,500 1,319,685 9.7394 9.236 9.018 9.236 8.867 9.445 142,888 9.2358 4.51%
2024-03-05 0 9.320 9.230 9.990 9.320 10.00 105,500 1,009,250 9.5664 8.838 8.753 9.473 8.838 9.483 111,252 9.0718 -3.72%
2024-03-04 0 9.680 9.670 9.680 9.520 10.44 103,500 1,026,165 9.9146 9.180 9.170 9.180 9.028 9.900 109,143 9.4020 1.26%
2024-03-01 0 9.560 9.190 9.560 9.240 10.12 129,500 1,255,325 9.6936 9.066 8.715 9.066 8.762 9.597 136,560 9.1925 1.16%
2024-02-29 0 9.450 9.430 9.450 8.900 9.790 107,500 1,006,080 9.3589 8.961 8.942 8.961 8.440 9.284 113,361 8.8750 2.16%
2024-02-28 0 9.250 9.060 9.250 8.480 10.82 157,000 1,450,735 9.2404 8.772 8.592 8.772 8.042 10.26 165,560 8.7626 -2.73%
2024-02-27 0 9.510 9.400 9.510 9.280 9.550 109,000 1,026,310 9.4157 9.018 8.914 9.018 8.800 9.056 114,943 8.9289 0.74%
2024-02-26 0 9.440 9.400 9.460 9.090 9.620 96,000 910,570 9.4851 8.952 8.914 8.971 8.620 9.123 101,234 8.9947 -2.38%
2024-02-23 0 9.670 9.600 9.670 9.400 9.870 134,000 1,296,580 9.6760 9.170 9.104 9.170 8.914 9.360 141,306 9.1757 -1.33%
2024-02-22 0 9.800 9.800 9.900 9.580 9.940 119,500 1,165,040 9.7493 9.293 9.293 9.388 9.085 9.426 126,015 9.2452 0.10%
2024-02-21 0 9.790 9.780 9.950 9.560 9.830 104,000 1,011,915 9.7300 9.284 9.274 9.436 9.066 9.322 109,670 9.2269 1.24%
2024-02-20 0 9.670 9.430 9.670 9.330 9.880 111,000 1,059,010 9.5406 9.170 8.942 9.170 8.848 9.369 117,052 9.0474 1.68%
2024-02-19 0 9.510 9.300 9.510 9.340 9.600 108,500 1,026,600 9.4618 9.018 8.819 9.018 8.857 9.104 114,416 8.9726 0.96%
2024-02-16 0 9.420 9.410 9.520 9.110 9.720 109,000 1,031,825 9.4663 8.933 8.923 9.028 8.639 9.217 114,943 8.9769 1.18%
2024-02-15 0 9.310 9.190 9.450 9.030 9.420 109,500 1,011,740 9.2396 8.829 8.715 8.961 8.563 8.933 115,470 8.7619 0.11%
2024-02-14 0 9.300 9.120 9.300 8.850 9.370 110,000 1,010,480 9.1862 8.819 8.648 8.819 8.392 8.886 115,997 8.7112 3.33%
2024-02-09 0 9.000 8.920 9.170 8.700 9.170 57,000 505,970 8.8767 8.535 8.459 8.696 8.250 8.696 60,108 8.4177 2.16%
2024-02-08 0 8.810 8.810 9.080 8.400 9.590 604,500 5,872,315 9.7143 8.355 8.355 8.611 7.966 9.094 637,458 9.2121 -2.22%
2024-02-07 0 9.010 9.000 9.680 8.510 10.38 181,500 1,722,740 9.4917 8.544 8.535 9.180 8.070 9.843 191,396 9.0009 -10.08%
2024-02-06 0 10.02 10.08 10.16 9.940 10.18 109,000 1,090,760 10.007 9.502 9.559 9.635 9.426 9.654 114,943 9.4896 0.20%
2024-02-05 0 10.00 10.00 10.18 9.800 10.98 1,183,500 13,236,385 11.184 9.483 9.483 9.654 9.293 10.41 1,248,025 10.606 -6.37%
2024-02-02 0 10.68 10.30 10.70 10.38 10.78 211,500 2,226,620 10.528 10.13 9.767 10.15 9.843 10.22 223,031 9.9834 2.69%
2024-02-01 0 10.40 10.34 10.42 10.36 10.74 97,500 1,018,770 10.449 9.862 9.805 9.881 9.824 10.18 102,816 9.9087 -0.57%
2024-01-31 0 10.46 10.34 10.50 10.34 10.74 122,000 1,277,120 10.468 9.919 9.805 9.957 9.805 10.18 128,652 9.9270 -0.38%
2024-01-30 0 10.50 10.38 10.50 10.14 10.86 168,000 1,758,220 10.466 9.957 9.843 9.957 9.616 10.30 177,159 9.9245 1.74%
2024-01-29 0 10.32 10.24 10.32 10.26 10.72 158,000 1,635,830 10.353 9.786 9.711 9.786 9.730 10.17 166,614 9.8181 2.79%
2024-01-26 0 10.04 10.04 10.12 10.04 10.62 143,000 1,481,800 10.362 9.521 9.521 9.597 9.521 10.07 150,796 9.8265 -3.28%
2024-01-25 0 10.38 10.30 10.48 10.00 10.40 130,000 1,325,390 10.195 9.843 9.767 9.938 9.483 9.862 137,088 9.6682 0.78%
2024-01-24 0 10.30 10.20 10.32 10.22 10.58 105,500 1,091,630 10.347 9.767 9.673 9.786 9.692 10.03 111,252 9.8122 -1.90%
2024-01-23 0 10.50 10.26 10.50 10.06 10.66 113,000 1,186,200 10.497 9.957 9.730 9.957 9.540 10.11 119,161 9.9546 0.38%
2024-01-22 0 10.46 10.36 10.50 10.32 10.80 100,000 1,058,780 10.588 9.919 9.824 9.957 9.786 10.24 105,452 10.040 0.19%
2024-01-19 0 10.44 10.44 10.60 9.850 11.02 196,000 2,021,615 10.314 9.900 9.900 10.05 9.341 10.45 206,686 9.7811 -4.74%
2024-01-18 0 10.96 10.88 11.12 10.64 11.12 124,500 1,348,010 10.827 10.39 10.32 10.55 10.09 10.55 131,288 10.268 0.55%
2024-01-17 0 10.90 10.80 11.02 10.82 11.28 112,500 1,243,280 11.051 10.34 10.24 10.45 10.26 10.70 118,634 10.480 -4.05%
2024-01-16 0 11.36 11.32 11.42 11.24 11.70 122,000 1,388,280 11.379 10.77 10.73 10.83 10.66 11.10 128,652 10.791 -0.70%
2024-01-15 0 11.44 11.40 11.50 11.40 11.76 101,000 1,166,790 11.552 10.85 10.81 10.91 10.81 11.15 106,507 10.955 -2.72%
2024-01-12 0 11.76 11.68 11.86 11.58 11.90 154,000 1,808,730 11.745 11.15 11.08 11.25 10.98 11.28 162,396 11.138 0.17%
2024-01-11 0 11.74 11.70 11.76 11.66 11.96 103,500 1,223,140 11.818 11.13 11.10 11.15 11.06 11.34 109,143 11.207 0.34%
2024-01-10 0 11.70 11.68 11.72 11.64 12.06 174,000 2,059,480 11.836 11.10 11.08 11.11 11.04 11.44 183,487 11.224 -2.17%
2024-01-09 0 11.96 11.94 12.10 11.92 12.20 165,000 1,990,856 12.066 11.34 11.32 11.47 11.30 11.57 173,996 11.442 -0.17%
2024-01-08 0 11.98 11.90 12.00 11.88 12.30 128,500 1,539,040 11.977 11.36 11.28 11.38 11.27 11.66 135,506 11.358 -0.17%
2024-01-05 0 12.00 11.92 12.08 11.90 12.26 169,500 2,040,480 12.038 11.38 11.30 11.46 11.28 11.63 178,741 11.416 0.33%
2024-01-04 0 11.96 11.90 12.08 11.88 12.38 284,500 3,420,620 12.023 11.34 11.28 11.46 11.27 11.74 300,011 11.402 -1.48%
2024-01-03 0 12.14 12.00 12.16 11.88 12.20 93,500 1,128,880 12.074 11.51 11.38 11.53 11.27 11.57 98,598 11.449 2.19%
2024-01-02 0 11.88 11.88 12.16 11.78 12.28 258,500 3,084,200 11.931 11.27 11.27 11.53 11.17 11.65 272,594 11.314 -0.17%
2023-12-29 0 11.90 11.84 11.90 11.78 12.00 187,000 2,225,180 11.899 11.28 11.23 11.28 11.17 11.38 197,195 11.284 0.51%
2023-12-28 0 11.84 11.80 12.00 11.64 12.20 339,000 4,034,450 11.901 11.23 11.19 11.38 11.04 11.57 357,483 11.286 -0.50%
2023-12-27 0 11.90 11.82 12.18 11.50 12.20 241,000 2,867,870 11.900 11.28 11.21 11.55 10.91 11.57 254,140 11.285 -0.34%
2023-12-22 0 11.94 11.80 11.82 11.58 12.48 173,000 2,067,355 11.950 11.32 11.19 11.21 10.98 11.83 182,432 11.332 -2.77%
2023-12-21 0 12.28 12.10 12.54 12.16 12.72 383,000 4,752,330 12.408 11.65 11.47 11.89 11.53 12.06 403,881 11.767 -0.32%
2023-12-20 0 12.32 12.22 13.80 12.02 12.58 266,500 3,282,120 12.316 11.68 11.59 13.09 11.40 11.93 281,030 11.679 0.00%
2023-12-19 0 12.32 12.32 13.86 12.32 13.00 209,500 2,661,570 12.704 11.68 11.68 13.14 11.68 12.33 220,922 12.048 -4.79%
2023-12-18 0 12.94 12.78 12.98 12.76 13.16 1,341,000 19,475,570 14.523 12.27 12.12 12.31 12.10 12.48 1,414,112 13.772 -1.37%
2023-12-15 0 13.12 13.08 13.26 13.10 13.42 151,000 1,999,890 13.244 12.44 12.40 12.57 12.42 12.73 159,233 12.560 -0.30%
2023-12-14 0 13.16 13.16 13.28 12.98 13.42 255,000 3,353,300 13.150 12.48 12.48 12.59 12.31 12.73 268,903 12.470 0.15%
2023-12-13 0 13.14 13.14 13.50 13.00 13.52 170,500 2,258,450 13.246 12.46 12.46 12.80 12.33 12.82 179,796 12.561 -2.67%
2023-12-12 0 13.50 13.40 13.50 13.24 13.56 359,500 4,818,090 13.402 12.80 12.71 12.80 12.56 12.86 379,100 12.709 1.20%
2023-12-11 0 13.34 13.18 13.40 12.92 13.40 221,000 2,912,490 13.179 12.65 12.50 12.71 12.25 12.71 233,049 12.497 0.30%
2023-12-08 0 13.30 13.18 13.30 12.88 13.40 239,000 3,149,550 13.178 12.61 12.50 12.61 12.21 12.71 252,030 12.497 0.00%
2023-12-07 0 13.30 13.24 13.30 12.88 13.48 212,500 2,800,050 13.177 12.61 12.56 12.61 12.21 12.78 224,086 12.495 0.45%
2023-12-06 0 13.24 13.02 13.20 12.68 13.24 144,500 1,893,980 13.107 12.56 12.35 12.52 12.02 12.56 152,378 12.429 0.00%
2023-12-05 0 13.24 12.98 13.26 12.56 13.30 232,000 3,039,220 13.100 12.56 12.31 12.57 11.91 12.61 244,649 12.423 0.46%
2023-12-04 0 13.18 13.00 13.18 12.32 13.56 479,000 6,264,920 13.079 12.50 12.33 12.50 11.68 12.86 505,115 12.403 4.27%
2023-12-01 0 12.64 12.64 12.88 11.92 12.94 517,500 6,521,950 12.603 11.99 11.99 12.21 11.30 12.27 545,714 11.951 3.95%
2023-11-30 0 12.16 12.16 12.18 12.00 12.40 148,000 1,800,130 12.163 11.53 11.53 11.55 11.38 11.76 156,069 11.534 -0.33%
2023-11-29 0 12.20 12.12 12.20 12.10 12.78 298,500 3,663,500 12.273 11.57 11.49 11.57 11.47 12.12 314,774 11.638 -2.71%
2023-11-28 0 12.54 12.50 12.54 12.44 12.70 201,500 2,529,260 12.552 11.89 11.85 11.89 11.80 12.04 212,486 11.903 -0.32%
2023-11-27 0 12.58 12.54 12.58 12.54 12.96 260,500 3,290,950 12.633 11.93 11.89 11.93 11.89 12.29 274,703 11.980 -1.72%
2023-11-24 0 12.80 12.78 12.80 12.70 13.00 126,500 1,624,440 12.841 12.14 12.12 12.14 12.04 12.33 133,397 12.177 -0.62%
2023-11-23 0 12.88 12.82 12.88 12.66 12.94 306,500 3,932,230 12.829 12.21 12.16 12.21 12.01 12.27 323,211 12.166 0.16%
2023-11-22 0 12.86 12.74 12.86 12.64 12.98 225,000 2,883,650 12.816 12.20 12.08 12.20 11.99 12.31 237,267 12.154 0.00%
2023-11-21 0 12.86 12.82 12.86 12.78 13.12 316,500 4,076,470 12.880 12.20 12.16 12.20 12.12 12.44 333,756 12.214 -0.46%
2023-11-20 0 12.92 12.92 12.94 12.86 13.14 255,000 3,309,410 12.978 12.25 12.25 12.27 12.20 12.46 268,903 12.307 0.00%
2023-11-17 0 12.92 12.92 12.98 12.88 13.16 132,500 1,720,390 12.984 12.25 12.25 12.31 12.21 12.48 139,724 12.313 -1.82%
2023-11-16 0 13.16 13.16 13.20 12.84 13.58 311,000 4,107,070 13.206 12.48 12.48 12.52 12.18 12.88 327,956 12.523 -2.81%
2023-11-15 0 13.54 13.50 13.54 13.16 13.64 189,500 2,526,610 13.333 12.84 12.80 12.84 12.48 12.93 199,832 12.644 2.27%
2023-11-14 0 13.24 13.20 13.24 12.90 13.46 222,500 2,950,390 13.260 12.56 12.52 12.56 12.23 12.76 234,631 12.575 -0.75%
2023-11-13 0 13.34 13.34 13.40 12.76 13.38 273,000 3,539,620 12.966 12.65 12.65 12.71 12.10 12.69 287,884 12.295 0.00%
2023-11-10 0 13.34 13.34 13.48 12.56 13.42 360,500 4,634,820 12.857 12.65 12.65 12.78 11.91 12.73 380,155 12.192 0.30%
2023-11-09 0 13.30 12.70 13.30 12.46 13.30 238,500 3,027,290 12.693 12.61 12.04 12.61 11.82 12.61 251,503 12.037 4.89%
2023-11-08 0 12.68 12.68 12.70 12.54 13.66 141,500 1,816,530 12.838 12.02 12.02 12.04 11.89 12.95 149,215 12.174 -0.94%
2023-11-07 0 12.80 12.70 12.80 12.38 13.08 265,000 3,363,260 12.692 12.14 12.04 12.14 11.74 12.40 279,448 12.035 -1.39%
2023-11-06 0 12.98 12.98 13.10 12.66 13.10 290,500 3,746,970 12.898 12.31 12.31 12.42 12.01 12.42 306,338 12.231 1.09%
2023-11-03 0 12.84 12.74 13.10 12.50 13.06 224,000 2,854,400 12.743 12.18 12.08 12.42 11.85 12.38 236,213 12.084 -2.58%
2023-11-02 0 13.18 12.82 13.18 12.60 13.16 279,500 3,598,560 12.875 12.50 12.16 12.50 11.95 12.48 294,739 12.209 2.81%
2023-11-01 0 12.82 12.74 13.08 12.20 12.86 177,500 2,232,070 12.575 12.16 12.08 12.40 11.57 12.20 187,177 11.925 2.07%
2023-10-31 0 12.56 12.30 12.56 12.02 12.58 270,000 3,306,320 12.246 11.91 11.66 11.91 11.40 11.93 284,721 11.613 2.95%
2023-10-30 0 12.20 12.20 12.30 12.00 12.28 131,500 1,601,900 12.182 11.57 11.57 11.66 11.38 11.65 138,669 11.552 -0.33%
2023-10-27 0 12.24 12.24 12.54 12.00 12.38 316,000 3,847,580 12.176 11.61 11.61 11.89 11.38 11.74 333,229 11.546 0.82%
2023-10-26 0 12.14 12.14 12.52 12.02 12.58 135,000 1,662,650 12.316 11.51 11.51 11.87 11.40 11.93 142,360 11.679 -1.46%
2023-10-25 0 12.32 12.30 12.46 12.32 12.88 211,000 2,638,050 12.503 11.68 11.66 11.82 11.68 12.21 222,504 11.856 -1.75%
2023-10-24 0 12.54 12.54 12.80 12.34 13.78 239,500 3,094,490 12.921 11.89 11.89 12.14 11.70 13.07 252,558 12.253 1.95%
2023-10-20 0 12.30 12.20 12.60 11.82 12.92 203,000 2,510,950 12.369 11.66 11.57 11.95 11.21 12.25 214,068 11.730 1.15%
2023-10-19 0 12.16 12.10 12.50 11.76 12.46 308,000 3,695,600 11.999 11.53 11.47 11.85 11.15 11.82 324,792 11.378 -1.14%
2023-10-18 0 12.30 12.30 12.50 12.20 12.80 192,000 2,370,260 12.345 11.66 11.66 11.85 11.57 12.14 202,468 11.707 -4.65%
2023-10-17 0 12.90 12.68 - 12.24 12.90 225,000 2,816,885 12.519 12.23 12.02 - 11.61 12.23 237,267 11.872 2.87%
2023-10-16 0 12.54 12.50 12.54 12.48 13.50 891,500 11,864,970 13.309 11.89 11.85 11.89 11.83 12.80 940,105 12.621 -6.42%
2023-10-13 0 13.40 13.32 13.46 13.24 14.14 205,000 2,770,100 13.513 12.71 12.63 12.76 12.56 13.41 216,177 12.814 -4.42%
2023-10-12 0 14.02 14.02 14.04 14.00 14.56 200,500 2,847,690 14.203 13.30 13.30 13.31 13.28 13.81 211,431 13.469 -2.09%
2023-10-11 0 14.32 14.30 14.44 14.32 15.00 251,000 3,668,070 14.614 13.58 13.56 13.69 13.58 14.22 264,685 13.858 -2.72%
2023-10-10 0 14.72 14.68 14.96 14.72 15.20 204,000 3,053,380 14.968 13.96 13.92 14.19 13.96 14.41 215,122 14.194 -1.34%
2023-10-09 0 14.92 14.92 15.14 14.88 15.62 103,500 1,572,200 15.190 14.15 14.15 14.36 14.11 14.81 109,143 14.405 -3.24%
2023-10-06 0 15.42 15.26 15.54 15.04 15.60 182,500 2,811,000 15.403 14.62 14.47 14.74 14.26 14.79 192,450 14.606 4.76%
2023-10-05 0 14.72 14.70 14.98 14.22 15.56 308,500 4,489,430 14.552 13.96 13.94 14.21 13.48 14.76 325,320 13.800 2.36%
2023-10-04 0 14.38 14.36 14.40 14.28 15.38 249,500 3,638,340 14.583 13.64 13.62 13.66 13.54 14.58 263,103 13.829 -4.01%
2023-10-03 0 14.98 14.92 15.24 14.30 15.20 211,000 3,149,160 14.925 14.21 14.15 14.45 13.56 14.41 222,504 14.153 -0.66%
2023-09-29 0 15.08 15.08 15.36 14.82 15.70 165,000 2,510,000 15.212 14.30 14.30 14.57 14.05 14.89 173,996 14.426 0.00%
2023-09-28 0 15.08 15.06 15.12 14.82 15.48 157,500 2,377,490 15.095 14.30 14.28 14.34 14.05 14.68 166,087 14.315 -0.40%
2023-09-27 0 15.14 15.14 15.16 15.02 15.72 927,500 14,264,630 15.380 14.36 14.36 14.38 14.24 14.91 978,068 14.584 -3.57%
2023-09-26 0 15.70 15.70 15.72 15.10 15.80 205,268 3,204,238 15.610 14.89 14.89 14.91 14.32 14.98 216,459 14.803 1.16%
2023-09-25 0 15.52 15.52 15.80 14.76 15.78 150,500 2,338,090 15.535 14.72 14.72 14.98 14.00 14.96 158,705 14.732 -1.02%
2023-09-22 0 15.68 15.68 15.70 15.06 15.78 168,000 2,614,120 15.560 14.87 14.87 14.89 14.28 14.96 177,159 14.756 4.53%
2023-09-21 0 15.00 15.00 15.30 14.80 15.92 198,500 3,031,030 15.270 14.22 14.22 14.51 14.03 15.10 209,322 14.480 0.54%
2023-09-20 0 14.92 14.82 14.92 14.82 16.30 219,500 3,468,390 15.801 14.15 14.05 14.15 14.05 15.46 231,467 14.984 -3.74%
2023-09-19 0 15.50 15.50 15.66 15.00 16.48 254,500 4,037,540 15.865 14.70 14.70 14.85 14.22 15.63 268,376 15.044 1.04%
2023-09-18 0 15.34 15.34 15.38 14.68 17.00 478,000 7,515,020 15.722 14.55 14.55 14.58 13.92 16.12 504,061 14.909 3.65%
2023-09-15 0 14.80 14.68 14.80 14.14 14.86 330,000 4,829,690 14.635 14.03 13.92 14.03 13.41 14.09 347,992 13.879 3.50%
2023-09-14 0 14.30 14.30 14.38 13.60 14.98 181,500 2,571,910 14.170 13.56 13.56 13.64 12.90 14.21 191,396 13.438 0.00%
2023-09-13 0 14.30 14.28 14.44 13.52 14.46 414,500 5,820,680 14.043 13.56 13.54 13.69 12.82 13.71 437,099 13.317 0.00%
2023-09-12 0 14.30 14.28 14.54 14.08 15.76 294,000 4,314,780 14.676 13.56 13.54 13.79 13.35 14.95 310,029 13.917 2.00%
2023-09-11 0 14.02 14.02 14.16 13.94 15.22 2,439,500 39,771,456 16.303 13.30 13.30 13.43 13.22 14.43 2,572,503 15.460 -9.66%
2023-09-07 0 15.52 15.52 15.58 15.40 16.66 235,500 3,720,331 15.798 14.72 14.72 14.77 14.60 15.80 248,340 14.981 -6.05%
2023-09-06 0 16.52 16.52 16.56 16.00 16.90 347,000 5,711,620 16.460 15.67 15.67 15.70 15.17 16.03 365,919 15.609 -1.43%
2023-09-05 0 16.76 16.58 16.76 15.84 17.22 409,000 6,723,030 16.438 15.89 15.72 15.89 15.02 16.33 431,299 15.588 -1.53%
2023-09-04 0 17.02 17.02 17.12 16.28 18.36 644,500 11,186,410 17.357 16.14 16.14 16.23 15.44 17.41 679,639 16.459 -2.18%
2023-08-31 0 17.40 17.28 17.40 17.04 17.40 728,500 12,602,930 17.300 16.50 16.39 16.50 16.16 16.50 768,218 16.405 2.23%
2023-08-30 0 17.02 16.92 17.02 16.90 17.24 549,500 9,382,783 17.075 16.14 16.05 16.14 16.03 16.35 579,459 16.192 0.47%
2023-08-29 0 16.94 16.80 16.94 16.26 17.10 428,000 7,217,880 16.864 16.06 15.93 16.06 15.42 16.22 451,335 15.992 2.79%
2023-08-28 0 16.48 16.40 16.48 16.30 16.70 127,000 2,097,130 16.513 15.63 15.55 15.63 15.46 15.84 133,924 15.659 -0.24%
2023-08-25 0 16.52 16.42 16.52 16.26 16.70 140,500 2,318,330 16.501 15.67 15.57 15.67 15.42 15.84 148,160 15.647 0.36%
2023-08-24 0 16.46 16.38 16.46 16.02 16.58 157,500 2,582,370 16.396 15.61 15.53 15.61 15.19 15.72 166,087 15.548 2.62%
2023-08-23 0 16.04 16.00 16.04 15.98 16.08 140,500 2,250,690 16.019 15.21 15.17 15.21 15.15 15.25 148,160 15.191 0.25%
2023-08-22 0 16.00 16.00 16.10 16.00 16.60 217,000 3,517,225 16.208 15.17 15.17 15.27 15.17 15.74 228,831 15.370 -3.26%
2023-08-21 0 16.54 16.52 16.56 15.90 16.58 212,500 3,451,630 16.243 15.68 15.67 15.70 15.08 15.72 224,086 15.403 3.25%
2023-08-18 0 16.02 16.00 16.02 16.00 16.12 141,000 2,264,305 16.059 15.19 15.17 15.19 15.17 15.29 148,687 15.229 -0.74%
2023-08-17 0 16.14 16.04 16.14 16.04 16.26 151,500 2,443,520 16.129 15.31 15.21 15.31 15.21 15.42 159,760 15.295 -0.74%
2023-08-16 0 16.26 16.18 16.26 16.14 16.38 132,500 2,154,120 16.258 15.42 15.34 15.42 15.31 15.53 139,724 15.417 -0.85%
2023-08-15 0 16.40 16.24 16.40 16.02 16.40 164,500 2,661,610 16.180 15.55 15.40 15.55 15.19 15.55 173,469 15.343 1.99%
2023-08-14 0 16.08 16.08 16.26 16.00 16.36 131,000 2,118,880 16.175 15.25 15.25 15.42 15.17 15.51 138,142 15.338 -0.86%
2023-08-11 0 16.22 16.26 16.32 15.64 16.48 1,720,500 29,133,550 16.933 15.38 15.42 15.48 14.83 15.63 1,814,303 16.058 -2.17%
2023-08-10 0 16.58 16.44 16.60 16.24 16.64 191,000 3,153,810 16.512 15.72 15.59 15.74 15.40 15.78 201,413 15.658 1.84%
2023-08-09 0 16.28 16.20 16.28 16.14 16.30 160,500 2,607,020 16.243 15.44 15.36 15.44 15.31 15.46 169,251 15.403 -0.12%
2023-08-08 0 16.30 16.30 16.40 16.26 16.50 130,500 2,136,340 16.370 15.46 15.46 15.55 15.42 15.65 137,615 15.524 -1.57%
2023-08-07 0 16.56 16.40 16.56 16.28 16.78 223,000 3,683,450 16.518 15.70 15.55 15.70 15.44 15.91 235,158 15.664 0.36%
2023-08-04 0 16.50 16.24 16.50 16.24 16.52 164,000 2,686,970 16.384 15.65 15.40 15.65 15.40 15.67 172,941 15.537 0.49%
2023-08-03 0 16.42 16.28 16.44 16.20 16.48 125,500 2,056,580 16.387 15.57 15.44 15.59 15.36 15.63 132,342 15.540 0.00%
2023-08-02 0 16.42 16.24 16.42 16.10 16.46 138,000 2,254,660 16.338 15.57 15.40 15.57 15.27 15.61 145,524 15.493 0.37%
2023-08-01 0 16.36 16.30 16.50 16.20 16.50 171,000 2,806,150 16.410 15.51 15.46 15.65 15.36 15.65 180,323 15.562 -0.73%
2023-07-31 0 16.48 16.34 16.48 16.20 16.48 134,000 2,191,410 16.354 15.63 15.50 15.63 15.36 15.63 141,306 15.508 0.86%
2023-07-28 0 16.34 16.22 16.42 15.96 16.42 170,000 2,767,830 16.281 15.50 15.38 15.57 15.13 15.57 179,269 15.440 1.74%
2023-07-27 0 16.06 16.06 16.10 15.92 16.06 130,000 2,076,740 15.975 15.23 15.23 15.27 15.10 15.23 137,088 15.149 0.37%
2023-07-26 0 16.00 16.02 16.10 15.92 16.08 149,000 2,384,870 16.006 15.17 15.19 15.27 15.10 15.25 157,124 15.178 0.50%
2023-07-25 0 15.92 15.92 16.08 15.92 16.26 132,500 2,121,370 16.010 15.10 15.10 15.25 15.10 15.42 139,724 15.183 -0.62%
2023-07-24 0 16.02 15.90 16.02 15.90 16.20 134,500 2,157,100 16.038 15.19 15.08 15.19 15.08 15.36 141,833 15.209 0.13%
2023-07-21 0 16.00 15.90 16.08 15.92 16.00 151,500 2,420,573 15.977 15.17 15.08 15.25 15.10 15.17 159,760 15.151 0.00%
2023-07-20 0 16.00 16.00 16.20 15.84 16.00 138,000 2,194,790 15.904 15.17 15.17 15.36 15.02 15.17 145,524 15.082 0.13%
2023-07-19 0 15.98 16.00 16.08 15.32 16.28 126,000 2,005,410 15.916 15.15 15.17 15.25 14.53 15.44 132,870 15.093 -0.25%
2023-07-18 0 16.02 16.02 16.04 16.00 16.26 170,000 2,732,520 16.074 15.19 15.19 15.21 15.17 15.42 179,269 15.243 -0.99%
2023-07-14 0 16.18 16.10 16.18 16.08 16.46 138,500 2,244,990 16.209 15.34 15.27 15.34 15.25 15.61 146,051 15.371 -0.12%
2023-07-13 0 16.20 16.20 16.46 16.18 16.48 173,000 2,815,030 16.272 15.36 15.36 15.61 15.34 15.63 182,432 15.431 0.00%
2023-07-12 0 16.20 16.20 16.34 16.12 16.38 422,000 7,076,370 16.769 15.36 15.36 15.50 15.29 15.53 445,008 15.902 0.00%
2023-07-11 0 16.20 16.16 16.20 16.08 16.30 124,500 2,010,150 16.146 15.36 15.32 15.36 15.25 15.46 131,288 15.311 -0.74%
2023-07-10 0 16.32 16.08 16.32 16.00 16.40 1,077,000 18,158,510 16.860 15.48 15.25 15.48 15.17 15.55 1,135,719 15.989 0.74%
2023-07-07 0 16.20 16.20 16.44 16.02 16.46 169,500 2,753,920 16.247 15.36 15.36 15.59 15.19 15.61 178,741 15.407 1.00%
2023-07-06 0 16.04 16.04 16.14 15.82 16.30 164,500 2,644,470 16.076 15.21 15.21 15.31 15.00 15.46 173,469 15.245 -0.62%
2023-07-05 0 16.14 16.14 16.30 16.14 16.28 131,500 2,130,710 16.203 15.31 15.31 15.46 15.31 15.44 138,669 15.365 -1.34%
2023-07-04 0 16.36 16.28 16.74 16.06 16.72 178,500 2,895,370 16.221 15.51 15.44 15.87 15.23 15.86 188,232 15.382 0.37%
2023-07-03 0 16.30 16.30 16.34 16.30 17.02 152,000 2,502,430 16.463 15.46 15.46 15.50 15.46 16.14 160,287 15.612 -3.09%
2023-06-30 0 16.82 16.80 16.92 16.32 16.98 206,000 3,446,790 16.732 15.95 15.93 16.05 15.48 16.10 217,231 15.867 0.84%
2023-06-29 0 16.68 16.68 16.70 16.18 16.74 243,000 3,976,250 16.363 15.82 15.82 15.84 15.34 15.87 256,249 15.517 1.34%
2023-06-28 0 16.46 16.36 16.56 16.00 16.98 137,500 2,224,740 16.180 15.61 15.51 15.70 15.17 16.10 144,997 15.343 1.23%
2023-06-27 0 16.26 16.26 16.30 16.14 16.68 155,000 2,517,800 16.244 15.42 15.42 15.46 15.31 15.82 163,451 15.404 -0.85%
2023-06-26 0 16.40 16.20 16.40 16.20 17.44 234,000 3,886,410 16.609 15.55 15.36 15.55 15.36 16.54 246,758 15.750 -2.38%
2023-06-23 0 16.80 16.86 16.88 16.18 16.88 149,000 2,463,370 16.533 15.93 15.99 16.01 15.34 16.01 157,124 15.678 3.07%
2023-06-21 0 16.30 16.16 16.30 16.18 16.48 166,500 2,718,998 16.330 15.46 15.32 15.46 15.34 15.63 175,578 15.486 0.00%
2023-06-20 0 16.30 16.14 16.30 16.16 16.54 188,000 3,055,700 16.254 15.46 15.31 15.46 15.32 15.68 198,250 15.413 0.00%
2023-06-19 0 16.30 16.20 16.40 16.10 16.40 140,000 2,266,190 16.187 15.46 15.36 15.55 15.27 15.55 147,633 15.350 0.00%
2023-06-16 0 16.30 16.18 16.30 15.90 16.30 788,500 13,305,640 16.875 15.46 15.34 15.46 15.08 15.46 831,490 16.002 1.62%
2023-06-15 0 16.04 16.02 16.06 15.96 16.50 249,000 4,006,120 16.089 15.21 15.19 15.23 15.13 15.65 262,576 15.257 -0.87%
2023-06-14 0 16.18 16.10 16.18 16.06 16.28 198,500 3,206,150 16.152 15.34 15.27 15.34 15.23 15.44 209,322 15.317 -0.61%
2023-06-13 0 16.78 16.60 16.78 16.50 16.78 144,000 2,394,140 16.626 15.44 15.27 15.44 15.18 15.44 156,515 15.297 0.72%
2023-06-12 0 16.66 16.64 16.66 16.56 16.80 169,000 2,826,660 16.726 15.33 15.31 15.33 15.24 15.46 183,687 15.388 -0.83%
2023-06-09 0 16.80 16.60 16.80 16.60 16.98 175,500 2,931,270 16.702 15.46 15.27 15.46 15.27 15.62 190,752 15.367 0.12%
2023-06-08 0 16.78 16.64 16.78 16.50 16.88 166,000 2,770,640 16.691 15.44 15.31 15.44 15.18 15.53 180,427 15.356 -0.12%
2023-06-07 0 16.80 16.70 16.80 16.14 16.92 204,500 3,377,740 16.517 15.46 15.36 15.46 14.85 15.57 222,273 15.196 3.58%
2023-06-06 0 16.22 16.20 16.22 16.14 16.38 158,000 2,562,790 16.220 14.92 14.90 14.92 14.85 15.07 171,731 14.923 -0.25%
2023-06-05 0 16.26 16.24 16.26 16.18 16.48 129,500 2,108,960 16.285 14.96 14.94 14.96 14.89 15.16 140,755 14.983 -0.37%
2023-06-02 0 16.32 16.30 16.32 16.10 16.34 142,000 2,304,950 16.232 15.02 15.00 15.02 14.81 15.03 154,341 14.934 0.37%
2023-06-01 0 16.26 16.26 16.28 15.72 16.34 124,500 2,018,780 16.215 14.96 14.96 14.98 14.46 15.03 135,320 14.919 -0.61%
2023-05-31 0 16.36 16.36 16.48 16.04 16.38 98,000 1,595,540 16.281 15.05 15.05 15.16 14.76 15.07 106,517 14.979 -0.12%
2023-05-30 0 16.38 16.38 16.40 16.12 16.42 124,500 2,029,480 16.301 15.07 15.07 15.09 14.83 15.11 135,320 14.998 -0.24%
2023-05-29 0 16.42 16.30 16.46 16.10 16.46 123,500 2,010,400 16.279 15.11 15.00 15.14 14.81 15.14 134,233 14.977 0.98%
2023-05-25 0 16.26 16.20 16.28 16.00 16.34 145,000 2,345,110 16.173 14.96 14.90 14.98 14.72 15.03 157,602 14.880 0.37%
2023-05-24 0 16.20 16.20 16.24 16.10 16.52 127,500 2,070,210 16.237 14.90 14.90 14.94 14.81 15.20 138,581 14.939 -0.49%
2023-05-23 0 16.28 16.28 16.32 16.02 16.28 130,000 2,093,690 16.105 14.98 14.98 15.02 14.74 14.98 141,298 14.818 0.74%
2023-05-22 0 16.16 16.12 16.20 16.02 16.40 125,000 2,026,190 16.210 14.87 14.83 14.90 14.74 15.09 135,863 14.913 -0.74%
2023-05-19 0 16.28 16.22 16.32 16.14 16.46 127,500 2,076,440 16.286 14.98 14.92 15.02 14.85 15.14 138,581 14.984 -0.85%
2023-05-18 0 16.42 16.42 16.50 16.38 16.68 122,500 2,017,100 16.466 15.11 15.11 15.18 15.07 15.35 133,146 15.150 -0.97%
2023-05-17 0 16.58 16.50 16.58 16.28 16.60 151,000 2,478,460 16.414 15.25 15.18 15.25 14.98 15.27 164,123 15.101 0.61%
2023-05-16 0 16.48 16.48 16.52 16.38 16.60 151,000 2,491,100 16.497 15.16 15.16 15.20 15.07 15.27 164,123 15.178 -0.48%
2023-05-15 0 16.56 16.44 16.58 16.44 16.78 122,500 2,032,740 16.594 15.24 15.13 15.25 15.13 15.44 133,146 15.267 0.12%
2023-05-12 0 16.54 16.54 16.64 16.40 16.88 226,000 3,761,270 16.643 15.22 15.22 15.31 15.09 15.53 245,641 15.312 0.73%
2023-05-11 0 16.42 16.36 16.44 16.36 16.64 122,000 2,012,200 16.493 15.11 15.05 15.13 15.05 15.31 132,603 15.175 -0.36%
2023-05-10 0 16.48 16.48 16.50 16.42 16.94 144,500 2,404,720 16.642 15.16 15.16 15.18 15.11 15.59 157,058 15.311 -0.96%
2023-05-09 0 16.64 16.60 16.68 16.50 16.78 123,500 2,062,050 16.697 15.31 15.27 15.35 15.18 15.44 134,233 15.362 -0.72%
2023-05-08 0 16.76 16.66 16.76 16.60 16.96 157,500 2,644,270 16.789 15.42 15.33 15.42 15.27 15.60 171,188 15.447 -0.59%
2023-05-05 0 16.86 16.86 16.90 16.80 16.98 123,000 2,079,170 16.904 15.51 15.51 15.55 15.46 15.62 133,690 15.552 -0.59%
2023-05-04 0 16.96 16.80 17.00 16.70 16.96 136,500 2,298,370 16.838 15.60 15.46 15.64 15.36 15.60 148,363 15.492 0.47%
2023-05-03 0 16.88 16.80 16.88 16.72 17.04 126,000 2,134,670 16.942 15.53 15.46 15.53 15.38 15.68 136,950 15.587 0.00%
2023-05-02 0 16.88 16.82 16.88 16.70 17.20 121,000 2,041,790 16.874 15.53 15.48 15.53 15.36 15.82 131,516 15.525 -1.86%
2023-04-28 0 17.20 16.98 17.20 16.50 17.20 363,000 6,184,690 17.038 15.82 15.62 15.82 15.18 15.82 394,548 15.675 0.94%
2023-04-27 0 17.04 16.94 17.04 16.84 17.20 125,000 2,126,130 17.009 15.68 15.59 15.68 15.49 15.82 135,863 15.649 0.24%
2023-04-26 0 17.00 16.80 17.00 16.40 17.00 2,013,500 34,170,030 16.970 15.64 15.46 15.64 15.09 15.64 2,188,489 15.614 3.03%
2023-04-25 0 16.50 16.34 16.50 15.94 16.50 129,500 2,088,300 16.126 15.18 15.03 15.18 14.67 15.18 140,755 14.836 2.48%
2023-04-24 0 16.10 16.00 16.12 16.00 16.16 128,000 2,059,610 16.091 14.81 14.72 14.83 14.72 14.87 139,124 14.804 1.00%
2023-04-21 0 15.94 15.90 15.98 15.60 15.96 120,000 1,893,760 15.781 14.67 14.63 14.70 14.35 14.68 130,429 14.519 0.89%
2023-04-20 0 15.80 15.74 15.80 15.52 15.80 83,000 1,301,620 15.682 14.54 14.48 14.54 14.28 14.54 90,213 14.428 0.64%
2023-04-19 0 15.70 15.60 15.72 15.26 15.72 136,500 2,112,930 15.479 14.44 14.35 14.46 14.04 14.46 148,363 14.242 1.82%
2023-04-18 0 15.42 15.08 15.42 14.76 15.42 161,000 2,431,620 15.103 14.19 13.87 14.19 13.58 14.19 174,992 13.896 1.45%
2023-04-17 0 15.20 15.20 15.36 14.72 15.54 191,500 2,897,600 15.131 13.98 13.98 14.13 13.54 14.30 208,143 13.921 -1.94%
2023-04-14 0 15.50 15.46 15.50 15.48 15.86 128,000 2,005,740 15.670 14.26 14.22 14.26 14.24 14.59 139,124 14.417 -1.27%
2023-04-13 0 15.70 15.54 15.70 15.40 15.70 148,500 2,306,610 15.533 14.44 14.30 14.44 14.17 14.44 161,406 14.291 0.13%
2023-04-12 0 15.68 15.68 15.90 15.62 16.38 131,000 2,086,480 15.927 14.43 14.43 14.63 14.37 15.07 142,385 14.654 -1.88%
2023-04-11 0 15.98 15.92 15.96 15.86 16.80 123,000 1,986,830 16.153 14.70 14.65 14.68 14.59 15.46 133,690 14.862 -4.20%
2023-04-06 0 16.68 16.64 16.70 15.54 16.94 145,500 2,407,110 16.544 15.35 15.31 15.36 14.30 15.59 158,145 15.221 -0.12%
2023-04-04 0 16.70 16.30 16.70 16.26 17.20 161,000 2,722,490 16.910 15.36 15.00 15.36 14.96 15.82 174,992 15.558 -2.45%
2023-04-03 0 17.12 17.12 17.20 16.88 17.58 3,750,500 63,833,160 17.020 15.75 15.75 15.82 15.53 16.17 4,076,448 15.659 -0.35%
2023-03-31 0 17.18 17.18 17.24 15.00 17.50 2,757,300 46,457,532 16.849 15.81 15.81 15.86 13.80 16.10 2,996,931 15.502 9.85%
2023-03-30 0 15.64 15.64 15.68 15.64 16.34 94,500 1,509,591 15.975 14.39 14.39 14.43 14.39 15.03 102,713 14.697 -3.46%
2023-03-29 0 16.20 15.90 16.20 15.46 16.32 701,000 11,605,820 16.556 14.90 14.63 14.90 14.22 15.02 761,922 15.232 0.00%
2023-03-28 0 16.20 16.12 16.20 15.70 16.60 368,000 6,034,270 16.397 14.90 14.83 14.90 14.44 15.27 399,982 15.086 -1.58%
2023-03-27 0 16.46 16.46 16.50 16.46 16.76 470,000 7,797,720 16.591 15.14 15.14 15.18 15.14 15.42 510,847 15.264 -0.36%
2023-03-24 0 16.52 16.52 16.70 16.52 16.76 282,500 4,699,480 16.635 15.20 15.20 15.36 15.20 15.42 307,051 15.305 -0.84%
2023-03-23 0 16.66 16.66 16.72 16.32 16.70 464,500 7,658,850 16.488 15.33 15.33 15.38 15.02 15.36 504,869 15.170 0.85%
2023-03-22 0 16.52 16.52 16.56 16.46 16.78 354,500 5,886,000 16.604 15.20 15.20 15.24 15.14 15.44 385,309 15.276 -0.48%
2023-03-21 0 16.60 16.58 16.60 16.60 16.90 605,000 10,131,240 16.746 15.27 15.25 15.27 15.27 15.55 657,579 15.407 -1.54%
2023-03-20 0 16.86 16.86 16.90 16.10 17.10 904,500 15,092,350 16.686 15.51 15.51 15.55 14.81 15.73 983,108 15.352 0.00%
2023-03-17 0 16.86 16.86 16.90 16.78 17.08 215,500 3,638,550 16.884 15.51 15.51 15.55 15.44 15.71 234,229 15.534 -0.82%
2023-03-16 0 17.00 16.98 17.00 16.80 17.06 270,000 4,592,850 17.011 15.64 15.62 15.64 15.46 15.70 293,465 15.650 -0.70%
2023-03-15 0 17.12 17.12 17.14 17.12 17.58 320,000 5,538,940 17.309 15.75 15.75 15.77 15.75 16.17 347,810 15.925 -1.27%
2023-03-14 0 17.34 17.30 17.34 16.68 17.68 1,803,000 30,980,870 17.183 15.95 15.92 15.95 15.35 16.27 1,959,695 15.809 1.52%
2023-03-13 0 17.08 17.08 17.10 16.18 17.12 6,127,500 103,955,230 16.965 15.71 15.71 15.73 14.89 15.75 6,660,027 15.609 -0.35%
2023-03-10 0 17.14 17.00 17.14 16.56 17.14 13,967,684 237,289,461 16.988 15.77 15.64 15.77 15.24 15.77 15,181,584 15.630

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