Kuaishou Technology: B CNY

Exchange Code Listed Last trade Delisted
HK Main 81024  2023-06-19    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-23 0 72.60 72.40 72.60 71.00 72.60 27,200 1,953,400 71.816 72.60 72.40 72.60 71.00 72.60 27,200 71.816 2.98%
2026-01-22 0 70.50 67.00 70.70 69.90 71.00 19,000 1,331,915 70.101 70.50 67.00 70.70 69.90 71.00 19,000 70.101 -0.07%
2026-01-21 0 70.55 70.00 71.90 68.25 71.05 21,200 1,477,300 69.684 70.55 70.00 71.90 68.25 71.05 21,200 69.684 3.90%
2026-01-20 0 67.90 67.60 68.00 67.30 69.05 6,200 421,020 67.906 67.90 67.60 68.00 67.30 69.05 6,200 67.906 -0.66%
2026-01-19 0 68.35 68.00 73.60 68.00 69.00 5,900 402,615 68.240 68.35 68.00 73.60 68.00 69.00 5,900 68.240 -1.87%
2026-01-16 0 69.65 69.60 70.15 69.35 70.70 19,100 1,333,305 69.807 69.65 69.60 70.15 69.35 70.70 19,100 69.807 -2.31%
2026-01-15 0 71.30 70.80 71.30 70.60 73.00 17,100 1,215,035 71.055 71.30 70.80 71.30 70.60 73.00 17,100 71.055 -2.33%
2026-01-14 0 73.00 70.00 74.80 72.30 74.95 77,700 5,703,735 73.407 73.00 70.00 74.80 72.30 74.95 77,700 73.407 4.58%
2026-01-13 0 69.80 69.40 70.55 69.50 75.00 19,800 1,419,310 71.682 69.80 69.40 70.55 69.50 75.00 19,800 71.682 -2.85%
2026-01-12 0 71.85 69.00 72.30 69.00 72.00 59,400 4,186,210 70.475 71.85 69.00 72.30 69.00 72.00 59,400 70.475 7.48%
2026-01-09 0 66.85 65.00 67.15 65.50 67.15 24,600 1,630,620 66.285 66.85 65.00 67.15 65.50 67.15 24,600 66.285 3.97%
2026-01-08 0 64.30 64.25 70.00 63.55 64.60 2,600 166,695 64.113 64.30 64.25 70.00 63.55 64.60 2,600 64.113 -2.80%
2026-01-07 0 66.15 63.00 70.00 65.80 66.25 10,800 713,210 66.038 66.15 63.00 70.00 65.80 66.25 10,800 66.038 -2.07%
2026-01-06 0 67.55 63.00 68.30 67.00 68.95 58,100 3,937,580 67.772 67.55 63.00 68.30 67.00 68.95 58,100 67.772 2.58%
2026-01-05 0 65.85 65.40 66.20 62.95 67.25 175,100 11,534,355 65.873 65.85 65.40 66.20 62.95 67.25 175,100 65.873 11.23%
2026-01-02 0 59.20 59.00 59.20 59.05 59.35 14,800 876,895 59.250 59.20 59.00 59.20 59.05 59.35 14,800 59.250 3.68%
2025-12-31 0 57.10 56.70 63.00 56.95 57.25 4,700 268,510 57.130 57.10 56.70 63.00 56.95 57.25 4,700 57.130 -1.30%
2025-12-30 0 57.85 57.00 61.05 57.50 58.00 18,000 1,039,065 57.726 57.85 57.00 61.05 57.50 58.00 18,000 57.726 0.35%
2025-12-29 0 57.65 57.55 58.85 57.60 59.45 20,000 1,168,785 58.439 57.65 57.55 58.85 57.60 59.45 20,000 58.439 -1.03%
2025-12-24 0 58.25 58.25 58.35 57.80 57.85 3,700 214,485 57.969 58.25 58.25 58.35 57.80 57.85 3,700 57.969 0.09%
2025-12-23 0 58.20 57.50 63.00 57.00 60.00 15,800 914,245 57.864 58.20 57.50 63.00 57.00 60.00 15,800 57.864 -3.64%
2025-12-22 0 60.40 59.00 60.55 60.40 60.55 1,100 66,530 60.482 60.40 59.00 60.55 60.40 60.55 1,100 60.482 0.83%
2025-12-19 0 59.90 59.55 61.00 59.50 59.95 2,800 167,445 59.802 59.90 59.55 61.00 59.50 59.95 2,800 59.802 1.53%
2025-12-18 0 59.00 58.00 66.40 - - 0 0 - 59.00 58.00 66.40 - - 0 - 0.08%
2025-12-17 0 58.95 58.40 62.10 58.00 58.80 3,700 215,390 58.214 58.95 58.40 62.10 58.00 58.80 3,700 58.214 1.81%
2025-12-16 0 57.90 57.85 66.40 57.30 57.90 5,300 304,520 57.457 57.90 57.85 66.40 57.30 57.90 5,300 57.457 -0.69%
2025-12-15 0 58.30 58.00 62.10 58.10 60.00 50,600 2,973,320 58.761 58.30 58.00 62.10 58.10 60.00 50,600 58.761 -5.28%
2025-12-12 0 61.55 60.60 62.10 61.00 61.85 3,100 190,940 61.594 61.55 60.60 62.10 61.00 61.85 3,100 61.594 1.74%
2025-12-11 0 60.50 60.00 61.70 60.75 61.40 12,400 756,720 61.026 60.50 60.00 61.70 60.75 61.40 12,400 61.026 -0.74%
2025-12-10 0 60.95 60.75 61.20 59.80 61.00 6,300 380,250 60.357 60.95 60.75 61.20 59.80 61.00 6,300 60.357 0.66%
2025-12-09 0 60.55 60.30 61.00 60.45 61.75 12,100 733,600 60.628 60.55 60.30 61.00 60.45 61.75 12,100 60.628 -2.34%
2025-12-08 0 62.00 61.75 66.40 61.95 63.05 61,400 3,810,215 62.056 62.00 61.75 66.40 61.95 63.05 61,400 62.056 -0.56%
2025-12-05 0 62.35 61.75 65.50 61.10 61.60 5,200 320,905 61.713 62.35 61.75 65.50 61.10 61.60 5,200 61.713 1.63%
2025-12-04 0 61.35 60.25 61.50 60.00 61.45 4,100 247,145 60.279 61.35 60.25 61.50 60.00 61.45 4,100 60.279 0.41%
2025-12-03 0 61.10 61.10 66.40 61.00 62.50 10,100 620,245 61.410 61.10 61.10 66.40 61.00 62.50 10,100 61.410 -2.55%
2025-12-02 0 62.70 62.70 64.30 62.50 65.05 8,400 537,640 64.005 62.70 62.70 64.30 62.50 65.05 8,400 64.005 1.54%
2025-12-01 0 61.75 61.75 62.10 61.50 62.45 2,400 148,490 61.871 61.75 61.75 62.10 61.50 62.45 2,400 61.871 0.00%
2025-11-28 0 61.75 61.60 66.00 61.70 61.90 2,400 148,210 61.754 61.75 61.60 66.00 61.70 61.90 2,400 61.754 -0.80%
2025-11-27 0 62.25 62.00 66.00 61.85 63.40 34,000 2,116,940 62.263 62.25 62.00 66.00 61.85 63.40 34,000 62.263 -0.48%
2025-11-26 0 62.55 62.10 66.00 62.50 64.30 7,100 445,665 62.770 62.55 62.10 66.00 62.50 64.30 7,100 62.770 -3.02%
2025-11-25 0 64.50 64.50 64.80 64.05 65.20 29,700 1,922,060 64.716 64.50 64.50 64.80 64.05 65.20 29,700 64.716 3.20%
2025-11-24 0 62.50 61.55 62.65 60.10 62.80 23,500 1,446,935 61.572 62.50 61.55 62.65 60.10 62.80 23,500 61.572 6.66%
2025-11-21 0 58.60 58.00 68.00 57.30 59.00 37,600 2,175,240 57.852 58.60 58.00 68.00 57.30 59.00 37,600 57.852 -1.01%
2025-11-20 0 59.20 58.00 61.50 58.70 60.30 44,100 2,622,825 59.474 59.20 58.00 61.50 58.70 60.30 44,100 59.474 2.07%
2025-11-19 0 58.00 58.00 65.00 57.50 58.90 10,300 597,820 58.041 58.00 58.00 65.00 57.50 58.90 10,300 58.041 -1.69%
2025-11-18 0 59.00 58.80 65.00 58.40 60.05 12,800 762,280 59.553 59.00 58.80 65.00 58.40 60.05 12,800 59.553 -3.04%
2025-11-17 0 60.85 60.80 65.00 60.50 60.65 4,500 274,250 60.944 60.85 60.80 65.00 60.50 60.65 4,500 60.944 -0.57%
2025-11-14 0 61.20 61.20 65.00 60.90 62.00 47,800 2,952,760 61.773 61.20 61.20 65.00 60.90 62.00 47,800 61.773 -2.86%
2025-11-13 0 63.00 62.50 65.00 62.60 64.15 15,700 990,090 63.063 63.00 62.50 65.00 62.60 64.15 15,700 63.063 -1.41%
2025-11-12 0 63.90 63.55 65.00 62.95 64.65 25,100 1,596,385 63.601 63.90 63.55 65.00 62.95 64.65 25,100 63.601 0.24%
2025-11-11 0 63.75 63.60 63.90 63.10 64.75 21,500 1,364,350 63.458 63.75 63.60 63.90 63.10 64.75 21,500 63.458 -0.39%
2025-11-10 0 64.00 63.85 64.50 62.80 64.00 10,300 652,730 63.372 64.00 63.85 64.50 62.80 64.00 10,300 63.372 2.40%
2025-11-07 0 62.50 62.25 62.60 62.00 66.60 64,500 4,054,960 62.868 62.50 62.25 62.60 62.00 66.60 64,500 62.868 -6.16%
2025-11-06 0 66.60 66.10 69.50 65.20 66.70 3,600 236,430 65.675 66.60 66.10 69.50 65.20 66.70 3,600 65.675 2.54%
2025-11-05 0 64.95 64.50 65.60 63.40 65.00 20,000 1,284,440 64.222 64.95 64.50 65.60 63.40 65.00 20,000 64.222 -1.07%
2025-11-04 0 65.65 65.40 - 65.40 67.00 8,100 533,380 65.849 65.65 65.40 - 65.40 67.00 8,100 65.849 -2.52%
2025-11-03 0 67.35 65.70 - 66.00 67.50 9,400 622,955 66.272 67.35 65.70 - 66.00 67.50 9,400 66.272 1.43%
2025-10-31 0 66.40 66.30 - 66.20 67.35 20,200 1,346,160 66.642 66.40 66.30 - 66.20 67.35 20,200 66.642 -2.64%
2025-10-30 0 68.20 68.20 68.50 67.35 70.55 16,000 1,104,785 69.049 68.20 68.20 68.50 67.35 70.55 16,000 69.049 -1.37%
2025-10-28 0 69.15 68.90 70.90 69.15 70.90 4,800 338,070 70.431 69.15 68.90 70.90 69.15 70.90 4,800 70.431 -1.00%
2025-10-27 0 69.85 69.65 70.20 69.45 70.30 10,200 712,220 69.825 69.85 69.65 70.20 69.45 70.30 10,200 69.825 1.53%
2025-10-24 0 68.80 66.00 68.80 68.25 68.80 23,300 1,599,175 68.634 68.80 66.00 68.80 68.25 68.80 23,300 68.634 2.30%
2025-10-23 0 67.25 67.10 67.80 65.75 67.80 30,000 2,004,045 66.802 67.25 67.10 67.80 65.75 67.80 30,000 66.802 -0.81%
2025-10-22 0 67.80 67.75 - 67.35 67.90 2,700 182,795 67.702 67.80 67.75 - 67.35 67.90 2,700 67.702 -2.16%
2025-10-21 0 69.30 69.25 69.35 69.30 70.50 8,900 623,315 70.035 69.30 69.25 69.35 69.30 70.50 8,900 70.035 1.99%
2025-10-20 0 67.95 67.90 69.10 67.00 68.45 7,300 494,200 67.699 67.95 67.90 69.10 67.00 68.45 7,300 67.699 1.72%
2025-10-17 0 66.80 66.80 69.20 66.50 68.80 29,300 1,982,805 67.673 66.80 66.80 69.20 66.50 68.80 29,300 67.673 -4.09%
2025-10-16 0 69.65 69.65 71.00 69.20 70.05 2,100 145,875 69.464 69.65 69.65 71.00 69.20 70.05 2,100 69.464 -0.78%
2025-10-15 0 70.20 70.00 70.20 68.65 70.40 20,100 1,393,600 69.333 70.20 70.00 70.20 68.65 70.40 20,100 69.333 2.18%
2025-10-14 0 68.70 68.55 73.00 68.25 74.20 190,800 13,523,165 70.876 68.70 68.55 73.00 68.25 74.20 190,800 70.876 -6.78%
2025-10-13 0 73.70 73.00 76.90 71.50 76.80 47,800 3,528,235 73.812 73.70 73.00 76.90 71.50 76.80 47,800 73.812 -4.16%
2025-10-10 0 76.90 76.80 81.20 76.90 80.95 51,000 3,985,500 78.147 76.90 76.80 81.20 76.90 80.95 51,000 78.147 -5.64%
2025-10-09 0 81.50 79.10 81.80 76.80 82.10 30,000 2,399,840 79.995 81.50 79.10 81.80 76.80 82.10 30,000 79.995 3.82%
2025-10-08 0 78.50 78.40 78.65 77.90 78.90 13,200 1,031,755 78.163 78.50 78.40 78.65 77.90 78.90 13,200 78.163 -2.61%
2025-10-06 0 80.60 79.80 80.55 79.70 84.80 10,400 834,310 80.222 80.60 79.80 80.55 79.70 84.80 10,400 80.222 -0.74%
2025-10-03 0 81.20 81.00 88.00 79.95 81.60 23,300 1,882,030 80.774 81.20 81.00 88.00 79.95 81.60 23,300 80.774 -3.45%
2025-10-02 0 84.10 84.10 84.30 80.60 84.60 141,700 11,783,085 83.155 84.10 84.10 84.30 80.60 84.60 141,700 83.155 8.52%
2025-09-30 0 77.50 77.50 77.70 72.00 77.80 94,100 7,052,915 74.951 77.50 77.50 77.70 72.00 77.80 94,100 74.951 7.49%
2025-09-29 0 72.10 69.00 72.10 71.35 72.30 15,300 1,095,240 71.584 72.10 69.00 72.10 71.35 72.30 15,300 71.584 3.97%
2025-09-26 0 69.35 69.00 72.30 69.10 70.95 24,900 1,762,730 70.792 69.35 69.00 72.30 69.10 70.95 24,900 70.792 -3.01%
2025-09-25 0 71.50 71.05 72.20 71.10 72.90 17,100 1,231,910 72.042 71.50 71.05 72.20 71.10 72.90 17,100 72.042 1.71%
2025-09-24 0 70.30 70.30 71.10 67.80 71.60 34,800 2,427,825 69.765 70.30 70.30 71.10 67.80 71.60 34,800 69.765 3.69%
2025-09-23 0 67.80 66.00 71.00 66.30 67.90 11,600 774,570 66.773 67.80 66.00 71.00 66.30 67.90 11,600 66.773 0.00%
2025-09-22 0 67.80 67.10 68.30 65.80 68.25 30,000 2,012,440 67.081 67.80 67.10 68.30 65.80 68.25 30,000 67.081 -1.88%
2025-09-19 0 69.10 69.10 71.00 67.25 70.50 17,600 1,201,685 68.278 69.10 69.10 71.00 67.25 70.50 17,600 68.278 -0.86%
2025-09-18 0 69.70 68.40 69.80 69.50 71.70 31,100 2,186,480 70.305 69.70 68.40 69.80 69.50 71.70 31,100 70.305 -2.31%
2025-09-17 0 71.35 63.70 71.50 68.75 71.50 65,400 4,641,260 70.967 71.35 63.70 71.50 68.75 71.50 65,400 70.967 3.41%
2025-09-16 0 69.00 64.50 70.40 68.70 70.25 10,500 729,010 69.430 69.00 64.50 70.40 68.70 70.25 10,500 69.430 -1.08%
2025-09-15 0 69.75 69.75 69.80 69.00 70.00 11,500 797,290 69.330 69.75 69.75 69.80 69.00 70.00 11,500 69.330 1.53%
2025-09-12 0 68.70 68.50 69.50 68.40 69.20 43,100 2,968,555 68.876 68.70 68.50 69.50 68.40 69.20 43,100 68.876 2.08%
2025-09-11 0 67.30 66.50 70.50 65.65 67.30 20,400 1,354,370 66.391 67.30 66.50 70.50 65.65 67.30 20,400 66.391 -0.88%
2025-09-10 0 67.90 67.70 68.60 67.15 68.70 60,700 4,128,225 68.010 67.90 67.70 68.60 67.15 68.70 60,700 68.010 1.80%
2025-09-09 0 66.70 66.15 66.70 66.00 66.95 22,400 1,493,905 66.692 66.70 66.15 66.70 66.00 66.95 22,400 66.692 3.81%
2025-09-08 0 64.25 63.95 68.00 63.70 65.20 21,900 1,413,010 64.521 64.25 63.95 68.00 63.70 65.20 21,900 64.521 -2.73%
2025-09-05 0 66.05 65.00 66.80 64.30 66.40 8,000 522,195 65.274 66.05 65.00 66.80 64.30 66.40 8,000 65.274 3.36%
2025-09-04 0 63.90 63.90 68.00 63.50 65.30 30,700 1,965,220 64.014 63.90 63.90 68.00 63.50 65.30 30,700 64.014 -2.89%
2025-09-03 0 65.80 65.30 - 65.75 66.20 21,900 1,445,600 66.009 65.80 65.30 - 65.75 66.20 21,900 66.009 0.15%
2025-09-02 0 65.70 65.60 67.60 65.35 66.65 54,300 3,569,415 65.735 65.70 65.60 67.60 65.35 66.65 54,300 65.735 -2.45%
2025-09-01 0 67.35 67.30 68.20 66.60 69.40 47,500 3,202,380 67.419 67.35 67.30 68.20 66.60 69.40 47,500 67.419 -2.39%
2025-08-29 0 69.00 67.30 - 67.80 70.00 12,600 865,805 68.715 69.00 67.30 - 67.80 70.00 12,600 68.715 -1.57%
2025-08-28 0 70.10 69.30 71.50 69.30 70.60 35,900 2,517,275 70.119 70.10 69.30 71.50 69.30 70.60 35,900 70.119 -0.07%
2025-08-27 0 70.15 70.15 73.75 70.00 74.00 14,400 1,024,405 71.139 70.15 70.15 73.75 70.00 74.00 14,400 71.139 -3.11%
2025-08-26 0 72.40 72.00 73.80 71.25 73.00 7,400 537,025 72.571 72.40 72.00 73.80 71.25 73.00 7,400 72.571 0.42%
2025-08-25 0 72.10 70.15 72.30 70.00 72.30 17,700 1,268,950 71.692 72.10 70.15 72.30 70.00 72.30 17,700 71.692 5.26%
2025-08-22 0 68.50 67.95 69.00 63.95 69.00 48,800 3,250,375 66.606 68.50 67.95 69.00 63.95 69.00 48,800 66.606 3.79%
2025-08-21 0 66.00 65.50 70.00 65.80 66.85 8,200 544,665 66.423 66.00 65.50 70.00 65.80 66.85 8,200 66.423 -0.15%
2025-08-20 0 66.10 65.00 66.05 64.00 66.20 18,300 1,192,910 65.186 66.10 65.00 66.05 64.00 66.20 18,300 65.186 -3.22%
2025-08-19 0 68.30 68.05 70.00 67.00 69.05 7,900 541,470 68.541 68.30 68.05 70.00 67.00 69.05 7,900 68.541 0.52%
2025-08-18 0 67.95 67.60 70.00 67.20 68.45 4,400 299,390 68.043 67.95 67.60 70.00 67.20 68.45 4,400 68.043 -1.24%
2025-08-15 0 68.80 67.50 70.20 67.80 68.15 2,500 170,200 68.080 68.80 67.50 70.20 67.80 68.15 2,500 68.080 0.07%
2025-08-14 0 68.75 68.00 70.50 68.40 69.90 11,500 791,465 68.823 68.75 68.00 70.50 68.40 69.90 11,500 68.823 0.44%
2025-08-13 0 68.45 68.40 68.60 66.20 68.40 16,400 1,106,725 67.483 68.45 68.40 68.60 66.20 68.40 16,400 67.483 4.34%
2025-08-12 0 65.60 65.40 65.85 65.00 70.90 37,600 2,520,740 67.041 65.60 65.40 65.85 65.00 70.90 37,600 67.041 -9.27%
2025-08-11 0 72.30 71.00 75.00 70.60 72.45 3,100 223,160 71.987 72.30 71.00 75.00 70.60 72.45 3,100 71.987 0.07%
2025-08-08 0 72.25 71.40 75.00 72.05 72.25 5,100 368,115 72.179 72.25 71.40 75.00 72.05 72.25 5,100 72.179 -1.03%
2025-08-07 0 73.00 72.50 74.15 73.00 74.15 3,900 286,830 73.546 73.00 72.50 74.15 73.00 74.15 3,900 73.546 0.00%
2025-08-06 0 73.00 71.40 73.20 71.90 73.00 2,200 159,500 72.500 73.00 71.40 73.20 71.90 73.00 2,200 72.500 0.90%
2025-08-05 0 72.35 72.10 72.75 70.20 72.80 11,900 853,075 71.687 72.35 72.10 72.75 70.20 72.80 11,900 71.687 2.77%
2025-08-04 0 70.40 68.90 71.70 66.95 70.60 6,600 456,305 69.137 70.40 68.90 71.70 66.95 70.60 6,600 69.137 2.33%
2025-08-01 0 68.80 61.00 - 68.80 71.45 14,700 1,032,830 70.261 68.80 61.00 - 68.80 71.45 14,700 70.261 -2.41%
2025-07-31 0 70.50 70.30 72.00 69.00 72.30 8,300 587,570 70.792 70.50 70.30 72.00 69.00 72.30 8,300 70.792 6.50%
2025-07-30 0 66.20 64.00 66.45 66.00 67.50 11,100 742,650 66.905 66.20 64.00 66.45 66.00 67.50 11,100 66.905 0.30%
2025-07-29 0 66.00 64.50 - 64.70 66.00 7,710 503,510 65.306 66.00 64.50 - 64.70 66.00 7,710 65.306 -0.75%
2025-07-28 0 66.50 66.20 66.85 65.40 67.55 8,500 564,170 66.373 66.50 66.20 66.85 65.40 67.55 8,500 66.373 0.53%
2025-07-25 0 66.15 66.05 67.00 65.95 68.80 31,500 2,101,855 66.726 66.15 66.05 67.00 65.95 68.80 31,500 66.726 -4.48%
2025-07-24 0 69.25 68.80 73.00 69.60 72.65 6,400 455,790 71.217 69.25 68.80 73.00 69.60 72.65 6,400 71.217 -2.46%
2025-07-23 0 71.00 70.00 71.50 68.00 71.55 19,200 1,341,060 69.847 71.00 70.00 71.50 68.00 71.55 19,200 69.847 7.01%
2025-07-22 0 66.35 - 66.35 66.25 67.05 3,600 239,025 66.396 66.35 - 66.35 66.25 67.05 3,600 66.396 1.61%
2025-07-21 0 65.30 64.80 66.00 65.05 65.70 4,400 287,620 65.368 65.30 64.80 66.00 65.05 65.70 4,400 65.368 1.08%
2025-07-18 0 64.60 - 66.00 63.65 65.70 7,800 507,000 65.000 64.60 - 66.00 63.65 65.70 7,800 65.000 1.89%
2025-07-17 0 63.40 - 63.50 62.90 63.80 3,300 208,865 63.292 63.40 - 63.50 62.90 63.80 3,300 63.292 -0.55%
2025-07-16 0 63.75 63.30 64.50 63.50 64.60 16,700 1,069,400 64.036 63.75 63.30 64.50 63.50 64.60 16,700 64.036 2.49%
2025-07-15 0 62.20 52.80 62.25 60.10 62.30 18,400 1,128,810 61.348 62.20 52.80 62.25 60.10 62.30 18,400 61.348 4.45%
2025-07-14 0 59.55 57.85 60.00 59.30 59.45 1,200 71,295 59.413 59.55 57.85 60.00 59.30 59.45 1,200 59.413 3.03%
2025-07-11 0 57.80 57.00 60.00 57.00 60.10 14,900 860,670 57.763 57.80 57.00 60.00 57.00 60.10 14,900 57.763 -2.12%
2025-07-10 0 59.05 58.60 - 58.60 59.15 3,300 194,295 58.877 59.05 58.60 - 58.60 59.15 3,300 58.877 -0.25%
2025-07-09 0 59.20 54.25 61.00 59.20 60.55 10,200 610,140 59.818 59.20 54.25 61.00 59.20 60.55 10,200 59.818 -2.23%
2025-07-08 0 60.55 54.25 60.90 59.10 60.55 41,200 2,466,885 59.876 60.55 54.25 60.90 59.10 60.55 41,200 59.876 4.94%
2025-07-07 0 57.70 56.65 58.35 56.50 58.40 7,400 426,835 57.680 57.70 56.65 58.35 56.50 58.40 7,400 57.680 2.40%
2025-07-04 0 56.35 55.60 57.85 55.25 57.00 7,500 424,145 56.553 56.35 55.60 57.85 55.25 57.00 7,500 56.553 1.53%
2025-07-03 0 55.50 54.60 57.00 55.10 55.40 5,400 298,470 55.272 55.50 54.60 57.00 55.10 55.40 5,400 55.272 -1.07%
2025-07-02 0 56.10 54.95 57.00 56.10 57.00 2,700 152,670 56.544 56.10 54.95 57.00 56.10 57.00 2,700 56.544 -3.03%
2025-06-30 0 57.85 - 57.90 58.20 59.00 19,700 1,155,750 58.668 57.85 - 57.90 58.20 59.00 19,700 58.668 0.87%
2025-06-27 0 57.35 57.00 57.40 56.80 58.40 17,400 1,003,335 57.663 57.35 57.00 57.40 56.80 58.40 17,400 57.663 1.96%
2025-06-26 0 56.25 54.40 56.70 54.55 56.80 24,300 1,368,145 56.302 56.25 54.40 56.70 54.55 56.80 24,300 56.302 3.02%
2025-06-25 0 54.60 54.40 54.90 54.60 55.30 79,300 4,372,125 55.134 54.60 54.40 54.90 54.60 55.30 79,300 55.134 0.37%
2025-06-24 0 54.40 53.80 54.55 52.90 54.55 25,500 1,372,725 53.832 54.40 53.80 54.55 52.90 54.55 25,500 53.832 3.23%
2025-06-23 0 52.70 51.55 53.00 51.90 52.90 6,700 350,080 52.251 52.70 51.55 53.00 51.90 52.90 6,700 52.251 2.43%
2025-06-20 0 51.45 51.30 - 51.45 51.75 33,800 1,742,485 51.553 51.45 51.30 - 51.45 51.75 33,800 51.553 0.00%
2025-06-19 0 51.45 51.50 53.00 51.10 52.45 19,100 984,770 51.559 51.45 51.50 53.00 51.10 52.45 19,100 51.559 -3.38%
2025-06-18 0 53.25 53.00 57.00 52.80 53.25 1,200 63,450 52.875 53.25 53.00 57.00 52.80 53.25 1,200 52.875 -1.84%
2025-06-17 0 54.25 53.80 57.00 54.20 55.10 3,900 212,360 54.451 54.25 53.80 57.00 54.20 55.10 3,900 54.451 -1.18%
2025-06-16 0 54.90 54.90 55.30 52.90 54.50 20,300 1,094,495 53.916 54.90 54.90 55.30 52.90 54.50 20,300 53.916 3.88%
2025-06-13 0 52.85 52.85 53.80 52.20 53.35 16,400 862,840 52.612 52.85 52.85 53.80 52.20 53.35 16,400 52.612 -1.03%
2025-06-12 0 53.40 52.95 55.20 53.35 55.15 39,100 2,110,020 53.965 53.40 52.95 55.20 53.35 55.15 39,100 53.965 -6.07%
2025-06-11 0 56.85 54.50 57.20 56.20 57.50 6,900 394,115 57.118 56.85 54.50 57.20 56.20 57.50 6,900 57.118 0.98%
2025-06-10 0 56.30 - 56.85 55.85 58.00 13,300 751,615 56.512 56.30 - 56.85 55.85 58.00 13,300 56.512 -1.31%
2025-06-09 0 57.05 56.90 57.50 55.00 57.70 37,800 2,141,765 56.660 57.05 56.90 57.50 55.00 57.70 37,800 56.660 7.14%
2025-06-06 0 53.25 51.90 53.30 50.70 54.50 96,700 5,098,230 52.722 53.25 51.90 53.30 50.70 54.50 96,700 52.722 7.04%
2025-06-05 0 49.75 49.00 50.50 48.50 50.55 55,800 2,781,565 49.849 49.75 49.00 50.50 48.50 50.55 55,800 49.849 4.74%
2025-06-04 0 47.50 47.45 48.00 46.50 47.70 10,700 506,290 47.317 47.50 47.45 48.00 46.50 47.70 10,700 47.317 1.06%
2025-06-03 0 47.00 46.90 47.80 46.80 49.10 30,900 1,463,715 47.369 47.00 46.90 47.80 46.80 49.10 30,900 47.369 -2.49%
2025-06-02 0 48.20 47.25 51.00 46.20 48.20 34,600 1,624,170 46.941 48.20 47.25 51.00 46.20 48.20 34,600 46.941 -1.23%
2025-05-30 0 48.80 48.00 49.00 48.40 49.05 6,400 312,010 48.752 48.80 48.00 49.00 48.40 49.05 6,400 48.752 -1.71%
2025-05-29 0 49.65 47.80 50.00 47.80 50.00 74,400 3,660,580 49.201 49.65 47.80 50.00 47.80 50.00 74,400 49.201 4.75%
2025-05-28 0 47.40 45.80 47.50 46.60 47.80 35,100 1,652,045 47.067 47.40 45.80 47.50 46.60 47.80 35,100 47.067 5.80%
2025-05-27 0 44.80 44.30 49.20 44.80 44.80 1,600 71,680 44.800 44.80 44.30 49.20 44.80 44.80 1,600 44.800 1.13%
2025-05-26 0 44.30 44.05 48.00 44.05 44.25 3,000 132,550 44.183 44.30 44.05 48.00 44.05 44.25 3,000 44.183 -0.56%
2025-05-23 0 44.55 44.50 47.20 44.50 44.90 13,900 620,815 44.663 44.55 44.50 47.20 44.50 44.90 13,900 44.663 -1.00%
2025-05-22 0 45.00 44.95 48.00 44.80 45.35 67,100 3,021,885 45.036 45.00 44.95 48.00 44.80 45.35 67,100 45.036 -2.91%
2025-05-21 0 46.35 46.10 48.00 46.35 46.55 9,800 454,905 46.419 46.35 46.10 48.00 46.35 46.55 9,800 46.419 0.65%
2025-05-20 0 46.05 45.00 48.00 45.75 46.25 25,900 1,192,595 46.046 46.05 45.00 48.00 45.75 46.25 25,900 46.046 0.33%
2025-05-19 0 45.90 45.80 45.95 45.30 46.05 9,600 439,305 45.761 45.90 45.80 45.95 45.30 46.05 9,600 45.761 -1.92%
2025-05-16 0 46.80 46.60 47.05 46.20 46.80 30,300 1,410,570 46.553 46.80 46.60 47.05 46.20 46.80 30,300 46.553 -2.50%
2025-05-15 0 48.00 47.70 50.80 47.80 48.20 8,100 388,270 47.935 48.00 47.70 50.80 47.80 48.20 8,100 47.935 -1.94%
2025-05-14 0 48.95 48.95 50.85 48.20 48.95 12,400 599,865 48.376 48.95 48.95 50.85 48.20 48.95 12,400 48.376 0.72%
2025-05-13 0 48.60 48.55 54.00 48.50 49.50 20,400 999,040 48.973 48.60 48.55 54.00 48.50 49.50 20,400 48.973 -4.89%
2025-05-12 0 51.10 51.00 51.90 49.00 51.90 37,000 1,860,530 50.285 51.10 51.00 51.90 49.00 51.90 37,000 50.285 5.36%
2025-05-09 0 48.50 48.30 49.00 48.00 48.80 12,000 579,805 48.317 48.50 48.30 49.00 48.00 48.80 12,000 48.317 -2.02%
2025-05-08 0 49.50 48.50 50.50 48.90 49.70 8,200 404,000 49.268 49.50 48.50 50.50 48.90 49.70 8,200 49.268 0.00%
2025-05-07 0 49.50 48.90 51.00 49.60 52.00 30,200 1,526,540 50.548 49.50 48.90 51.00 49.60 52.00 30,200 50.548 -0.60%
2025-05-06 0 49.80 49.50 49.90 49.40 50.55 5,600 279,975 49.996 49.80 49.50 49.90 49.40 50.55 5,600 49.996 1.01%
2025-05-02 0 49.30 49.30 49.45 49.30 50.00 21,500 1,071,030 49.815 49.30 49.30 49.45 49.30 50.00 21,500 49.815 2.07%
2025-04-30 0 48.30 48.35 49.30 48.15 48.55 38,500 1,857,200 48.239 48.30 48.35 49.30 48.15 48.55 38,500 48.239 1.68%
2025-04-29 0 47.50 47.50 49.35 47.50 47.90 12,500 594,380 47.550 47.50 47.50 49.35 47.50 47.90 12,500 47.550 -0.63%
2025-04-28 0 47.80 47.60 49.75 47.60 47.80 6,000 286,370 47.728 47.80 47.60 49.75 47.60 47.80 6,000 47.728 0.42%
2025-04-25 0 47.60 47.40 49.20 47.60 49.20 47,800 2,331,875 48.784 47.60 47.40 49.20 47.60 49.20 47,800 48.784 0.74%
2025-04-24 0 47.25 47.05 49.75 46.80 47.70 9,200 434,740 47.254 47.25 47.05 49.75 46.80 47.70 9,200 47.254 -2.88%
2025-04-23 0 48.65 47.80 48.85 48.30 49.05 29,700 1,443,555 48.605 48.65 47.80 48.85 48.30 49.05 29,700 48.605 3.07%
2025-04-22 0 47.20 47.20 48.80 47.00 48.00 30,600 1,451,245 47.426 47.20 47.20 48.80 47.00 48.00 30,600 47.426 0.32%
2025-04-17 0 47.05 46.50 47.60 46.30 47.30 16,100 757,225 47.033 47.05 46.50 47.60 46.30 47.30 16,100 47.033 2.06%
2025-04-16 0 46.10 45.80 52.95 45.30 46.60 20,600 946,665 45.955 46.10 45.80 52.95 45.30 46.60 20,600 45.955 -4.46%
2025-04-15 0 48.25 47.25 48.60 46.60 48.50 8,900 425,835 47.847 48.25 47.25 48.60 46.60 48.50 8,900 47.847 1.69%
2025-04-14 0 47.45 46.00 47.60 46.85 48.10 19,300 919,440 47.639 47.45 46.00 47.60 46.85 48.10 19,300 47.639 1.28%
2025-04-11 0 46.85 46.80 47.00 46.55 47.60 12,000 567,350 47.279 46.85 46.80 47.00 46.55 47.60 12,000 47.279 2.29%
2025-04-10 0 45.80 45.00 46.00 44.55 48.05 129,200 6,004,535 46.475 45.80 45.00 46.00 44.55 48.05 129,200 46.475 2.81%
2025-04-09 0 44.55 41.90 44.65 40.80 45.00 34,800 1,507,170 43.309 44.55 41.90 44.65 40.80 45.00 34,800 43.309 2.41%
2025-04-08 0 43.50 42.60 43.90 41.90 44.70 73,500 3,202,095 43.566 43.50 42.60 43.90 41.90 44.70 73,500 43.566 2.35%
2025-04-07 0 42.50 42.45 43.60 42.50 50.40 165,500 7,311,550 44.179 42.50 42.45 43.60 42.50 50.40 165,500 44.179 -19.51%
2025-04-03 0 52.80 52.05 53.90 52.00 53.30 7,700 404,020 52.470 52.80 52.05 53.90 52.00 53.30 7,700 52.470 -1.95%
2025-04-02 0 53.85 48.00 53.90 53.45 54.20 33,900 1,825,680 53.855 53.85 48.00 53.90 53.45 54.20 33,900 53.855 2.57%
2025-04-01 0 52.50 51.10 52.85 50.80 53.05 34,400 1,804,060 52.444 52.50 51.10 52.85 50.80 53.05 34,400 52.444 3.55%
2025-03-31 0 50.70 50.20 50.70 49.80 51.50 45,600 2,309,640 50.650 50.70 50.20 50.70 49.80 51.50 45,600 50.650 -3.24%
2025-03-28 0 52.40 52.00 54.35 52.30 54.80 11,300 607,515 53.762 52.40 52.00 54.35 52.30 54.80 11,300 53.762 -0.95%
2025-03-27 0 52.90 52.50 53.10 51.50 53.45 13,600 710,745 52.261 52.90 52.50 53.10 51.50 53.45 13,600 52.261 1.93%
2025-03-26 0 51.90 51.50 53.50 50.10 53.20 21,600 1,105,945 51.201 51.90 51.50 53.50 50.10 53.20 21,600 51.201 -2.08%
2025-03-25 0 53.00 52.90 55.00 52.80 53.80 25,600 1,355,910 52.965 53.00 52.90 55.00 52.80 53.80 25,600 52.965 -3.28%
2025-03-24 0 54.80 53.80 60.00 53.20 55.00 9,800 531,375 54.222 54.80 53.80 60.00 53.20 55.00 9,800 54.222 -0.90%
2025-03-21 0 55.30 55.00 55.65 54.90 58.00 36,200 2,047,070 56.549 55.30 55.00 55.65 54.90 58.00 36,200 56.549 -4.90%
2025-03-20 0 58.15 58.00 61.00 58.15 60.20 38,200 2,243,150 58.721 58.15 58.00 61.00 58.15 60.20 38,200 58.721 -5.37%
2025-03-19 0 61.45 60.30 62.90 60.20 62.15 16,200 991,840 61.225 61.45 60.30 62.90 60.20 62.15 16,200 61.225 -0.24%
2025-03-18 0 61.60 60.80 61.70 60.80 62.45 104,900 6,428,510 61.282 61.60 60.80 61.70 60.80 62.45 104,900 61.282 4.23%
2025-03-17 0 59.10 59.00 61.80 58.80 60.30 15,900 943,485 59.339 59.10 59.00 61.80 58.80 60.30 15,900 59.339 -2.31%
2025-03-14 0 60.50 60.30 60.50 59.60 61.40 78,300 4,745,385 60.605 60.50 60.30 60.50 59.60 61.40 78,300 60.605 2.89%
2025-03-13 0 58.80 58.40 59.50 57.70 60.70 33,200 1,958,900 59.003 58.80 58.40 59.50 57.70 60.70 33,200 59.003 -4.16%
2025-03-12 0 61.35 61.35 61.45 60.15 63.00 26,300 1,628,835 61.933 61.35 61.35 61.45 60.15 63.00 26,300 61.933 -1.05%
2025-03-11 0 62.00 59.55 62.00 58.00 62.70 55,900 3,380,885 60.481 62.00 59.55 62.00 58.00 62.70 55,900 60.481 4.82%
2025-03-10 0 59.15 57.00 59.90 57.50 60.60 33,500 1,979,530 59.090 59.15 57.00 59.90 57.50 60.60 33,500 59.090 -0.25%
2025-03-07 0 59.30 - 60.00 55.95 60.75 116,900 6,913,995 59.145 59.30 - 60.00 55.95 60.75 116,900 59.145 4.59%
2025-03-06 0 56.70 51.00 57.00 50.55 57.50 208,100 11,466,845 55.103 56.70 51.00 57.00 50.55 57.50 208,100 55.103 15.36%
2025-03-05 0 49.15 47.50 49.50 47.00 49.15 18,300 883,680 48.289 49.15 47.50 49.50 47.00 49.15 18,300 48.289 3.58%
2025-03-04 0 47.45 47.40 50.35 46.70 47.45 17,200 805,190 46.813 47.45 47.40 50.35 46.70 47.45 17,200 46.813 -0.32%
2025-03-03 0 47.60 47.60 - 47.05 48.70 21,800 1,046,985 48.027 47.60 47.60 - 47.05 48.70 21,800 48.027 0.74%
2025-02-28 0 47.25 46.80 51.80 47.00 49.45 79,400 3,810,965 47.997 47.25 46.80 51.80 47.00 49.45 79,400 47.997 -5.50%
2025-02-27 0 50.00 49.70 51.60 49.50 51.75 55,600 2,793,395 50.241 50.00 49.70 51.60 49.50 51.75 55,600 50.241 -3.29%
2025-02-26 0 51.70 49.50 51.80 50.60 52.55 47,800 2,475,500 51.789 51.70 49.50 51.80 50.60 52.55 47,800 51.789 4.44%
2025-02-25 0 49.50 49.40 50.60 49.30 50.60 33,300 1,659,190 49.826 49.50 49.40 50.60 49.30 50.60 33,300 49.826 -3.98%
2025-02-24 0 51.55 51.40 52.20 50.80 52.25 47,800 2,474,775 51.774 51.55 51.40 52.20 50.80 52.25 47,800 51.774 -5.15%
2025-02-21 0 54.35 51.00 54.30 50.00 54.35 41,900 2,195,660 52.402 54.35 51.00 54.30 50.00 54.35 41,900 52.402 7.20%
2025-02-20 0 50.70 50.60 53.00 50.75 53.00 81,900 4,220,405 51.531 50.70 50.60 53.00 50.75 53.00 81,900 51.531 -7.82%
2025-02-19 0 55.00 54.50 55.50 53.45 56.00 40,400 2,218,020 54.901 55.00 54.50 55.50 53.45 56.00 40,400 54.901 0.27%
2025-02-18 0 54.85 53.80 55.50 51.20 55.80 178,300 9,633,670 54.031 54.85 53.80 55.50 51.20 55.80 178,300 54.031 9.92%
2025-02-17 0 49.90 49.20 52.00 48.80 52.90 78,500 3,975,770 50.647 49.90 49.20 52.00 48.80 52.90 78,500 50.647 -0.10%
2025-02-14 0 49.95 48.00 50.00 47.10 49.95 105,300 5,131,765 48.735 49.95 48.00 50.00 47.10 49.95 105,300 48.735 8.12%
2025-02-13 0 46.20 46.20 48.00 44.80 50.60 281,400 13,357,240 47.467 46.20 46.20 48.00 44.80 50.60 281,400 47.467 5.60%
2025-02-12 0 43.75 43.75 44.00 42.95 43.95 30,100 1,307,850 43.450 43.75 43.75 44.00 42.95 43.95 30,100 43.450 1.98%
2025-02-11 0 42.90 43.00 43.55 42.75 44.50 39,800 1,732,390 43.527 42.90 43.00 43.55 42.75 44.50 39,800 43.527 -4.13%
2025-02-10 0 44.75 44.75 45.20 44.40 45.15 66,300 2,973,915 44.855 44.75 44.75 45.20 44.40 45.15 66,300 44.855 3.35%
2025-02-07 0 43.30 40.00 43.30 42.60 44.00 64,600 2,807,910 43.466 43.30 40.00 43.30 42.60 44.00 64,600 43.466 1.76%
2025-02-06 0 42.55 42.55 43.00 41.85 42.70 29,900 1,259,665 42.129 42.55 42.55 43.00 41.85 42.70 29,900 42.129 0.24%
2025-02-05 0 42.45 42.25 42.60 41.00 43.20 65,200 2,757,665 42.295 42.45 42.25 42.60 41.00 43.20 65,200 42.295 3.03%
2025-02-04 0 41.20 38.55 41.20 39.95 41.45 50,900 2,082,275 40.909 41.20 38.55 41.20 39.95 41.45 50,900 40.909 5.10%
2025-02-03 0 39.20 38.90 42.00 37.45 39.20 20,000 771,205 38.560 39.20 38.90 42.00 37.45 39.20 20,000 38.560 -0.51%
2025-01-28 0 39.40 39.40 39.70 38.95 39.40 23,700 928,205 39.165 39.40 39.40 39.70 38.95 39.40 23,700 39.165 0.25%
2025-01-27 0 39.30 38.50 40.00 38.45 39.85 21,300 836,945 39.293 39.30 38.50 40.00 38.45 39.85 21,300 39.293 4.11%
2025-01-24 0 37.75 37.70 42.00 37.75 37.90 21,500 813,020 37.815 37.75 37.70 42.00 37.75 37.90 21,500 37.815 0.67%
2025-01-23 0 37.50 37.00 42.00 37.40 38.30 7,000 265,405 37.915 37.50 37.00 42.00 37.40 38.30 7,000 37.915 -0.79%
2025-01-22 0 37.80 37.50 42.00 37.55 37.90 39,500 1,488,790 37.691 37.80 37.50 42.00 37.55 37.90 39,500 37.691 -2.58%
2025-01-21 0 38.80 37.00 39.40 38.55 39.00 11,900 462,365 38.854 38.80 37.00 39.40 38.55 39.00 11,900 38.854 -0.77%
2025-01-20 0 39.10 - 39.90 39.25 39.75 10,000 393,795 39.380 39.10 - 39.90 39.25 39.75 10,000 39.380 1.69%
2025-01-17 0 38.45 38.00 42.00 38.45 38.55 1,900 73,180 38.516 38.45 38.00 42.00 38.45 38.55 1,900 38.516 0.13%
2025-01-16 0 38.40 35.00 39.40 38.30 39.60 13,100 511,745 39.065 38.40 35.00 39.40 38.30 39.60 13,100 39.065 1.32%
2025-01-15 0 37.90 36.00 42.00 37.85 38.00 3,900 147,965 37.940 37.90 36.00 42.00 37.85 38.00 3,900 37.940 -1.56%
2025-01-14 0 38.50 37.30 38.80 36.90 38.80 9,000 343,540 38.171 38.50 37.30 38.80 36.90 38.80 9,000 38.171 4.90%
2025-01-13 0 36.70 36.30 36.70 36.30 37.00 12,100 440,985 36.445 36.70 36.30 36.70 36.30 37.00 12,100 36.445 -1.34%
2025-01-10 0 37.20 37.00 37.55 37.10 37.40 24,400 906,740 37.161 37.20 37.00 37.55 37.10 37.40 24,400 37.161 -1.85%
2025-01-09 0 37.90 37.20 38.50 37.80 38.10 16,900 640,660 37.909 37.90 37.20 38.50 37.80 38.10 16,900 37.909 0.00%
2025-01-08 0 37.90 37.85 - 37.75 38.25 21,700 821,860 37.874 37.90 37.85 - 37.75 38.25 21,700 37.874 -0.79%
2025-01-07 0 38.20 38.20 - 37.75 37.90 9,400 355,530 37.822 38.20 38.20 - 37.75 37.90 9,400 37.822 0.66%
2025-01-06 0 37.95 37.90 - 37.80 38.30 17,500 664,235 37.956 37.95 37.90 - 37.80 38.30 17,500 37.956 -1.04%
2025-01-03 0 38.35 38.30 38.60 37.95 38.60 9,700 371,560 38.305 38.35 38.30 38.60 37.95 38.60 9,700 38.305 0.52%
2025-01-02 0 38.15 38.15 - 38.15 39.00 38,300 1,469,305 38.363 38.15 38.15 - 38.15 39.00 38,300 38.363 -2.55%
2024-12-31 0 39.15 39.00 39.35 39.00 39.15 16,600 647,725 39.020 39.15 39.00 39.35 39.00 39.15 16,600 39.020 -0.89%
2024-12-30 0 39.50 39.20 43.00 39.20 39.70 31,300 1,235,145 39.462 39.50 39.20 43.00 39.20 39.70 31,300 39.462 -0.75%
2024-12-27 0 39.80 39.60 42.30 39.60 40.10 14,900 593,745 39.849 39.80 39.60 42.30 39.60 40.10 14,900 39.849 -1.49%
2024-12-24 0 40.40 40.30 40.65 39.75 40.40 17,600 705,080 40.061 40.40 40.30 40.65 39.75 40.40 17,600 40.061 1.25%
2024-12-23 0 39.90 39.65 - 39.60 40.20 29,500 1,174,770 39.823 39.90 39.65 - 39.60 40.20 29,500 39.823 -0.87%
2024-12-20 0 40.25 40.20 - 40.20 41.90 80,988 3,314,246 40.923 40.25 40.20 - 40.20 41.90 80,988 40.923 -5.29%
2024-12-19 0 42.50 42.50 - 42.15 42.50 13,100 553,820 42.276 42.50 42.50 - 42.15 42.50 13,100 42.276 -0.47%
2024-12-18 0 42.70 42.50 44.05 42.65 43.00 2,800 119,690 42.746 42.70 42.50 44.05 42.65 43.00 2,800 42.746 0.47%
2024-12-17 0 42.50 42.45 43.70 42.00 42.60 8,200 347,900 42.427 42.50 42.45 43.70 42.00 42.60 8,200 42.427 1.19%
2024-12-16 0 42.00 42.00 - 42.00 42.95 42,000 1,787,035 42.548 42.00 42.00 - 42.00 42.95 42,000 42.548 -3.34%
2024-12-13 0 43.45 43.45 45.50 43.45 44.05 17,600 769,970 43.748 43.45 43.45 45.50 43.45 44.05 17,600 43.748 -2.47%
2024-12-12 0 44.55 44.15 44.85 43.55 45.20 18,900 843,630 44.637 44.55 44.15 44.85 43.55 45.20 18,900 44.637 2.30%
2024-12-11 0 43.55 43.55 - 43.30 44.40 27,600 1,204,605 43.645 43.55 43.55 - 43.30 44.40 27,600 43.645 -1.14%
2024-12-10 0 44.05 44.05 45.90 44.05 46.00 24,600 1,114,840 45.319 44.05 44.05 45.90 44.05 46.00 24,600 45.319 -2.33%
2024-12-09 0 45.10 45.10 45.80 42.90 45.10 28,500 1,259,795 44.203 45.10 45.10 45.80 42.90 45.10 28,500 44.203 1.69%
2024-12-06 0 44.35 44.00 44.50 43.60 44.70 80,100 3,551,215 44.335 44.35 44.00 44.50 43.60 44.70 80,100 44.335 1.37%
2024-12-05 0 43.75 43.60 49.00 43.55 43.90 26,300 1,150,535 43.747 43.75 43.60 49.00 43.55 43.90 26,300 43.747 -0.91%
2024-12-04 0 44.15 44.15 49.50 44.00 45.45 93,100 4,187,745 44.981 44.15 44.15 49.50 44.00 45.45 93,100 44.981 -3.18%
2024-12-03 0 45.60 42.00 45.85 45.10 46.30 18,100 826,910 45.686 45.60 42.00 45.85 45.10 46.30 18,100 45.686 0.33%
2024-12-02 0 45.45 44.60 45.60 45.00 45.60 17,600 799,225 45.411 45.45 44.60 45.60 45.00 45.60 17,600 45.411 1.56%
2024-11-29 0 44.75 42.00 45.20 44.75 45.60 10,200 460,800 45.176 44.75 42.00 45.20 44.75 45.60 10,200 45.176 1.47%
2024-11-28 0 44.10 44.10 45.00 44.05 45.00 13,000 577,290 44.407 44.10 44.10 45.00 44.05 45.00 13,000 44.407 -1.01%
2024-11-27 0 44.55 44.40 44.55 43.35 44.85 26,700 1,183,560 44.328 44.55 44.40 44.55 43.35 44.85 26,700 44.328 2.30%
2024-11-26 0 43.55 43.55 43.65 43.20 43.20 3,200 138,240 43.200 43.55 43.55 43.65 43.20 43.20 3,200 43.200 0.81%
2024-11-25 0 43.20 43.00 45.00 42.20 43.40 19,800 847,390 42.797 43.20 43.00 45.00 42.20 43.40 19,800 42.797 4.10%
2024-11-22 0 41.50 41.30 42.50 41.30 43.20 81,400 3,440,880 42.271 41.50 41.30 42.50 41.30 43.20 81,400 42.271 -3.94%
2024-11-21 0 43.20 43.10 44.45 42.85 45.50 64,100 2,793,880 43.586 43.20 43.10 44.45 42.85 45.50 64,100 43.586 -11.57%
2024-11-20 0 48.85 48.50 48.90 47.95 49.20 10,900 528,445 48.481 48.85 48.50 48.90 47.95 49.20 10,900 48.481 1.77%
2024-11-19 0 48.00 45.50 48.35 47.35 48.00 12,000 572,850 47.738 48.00 45.50 48.35 47.35 48.00 12,000 47.738 2.67%
2024-11-18 0 46.75 46.20 50.00 46.50 47.00 12,700 592,895 46.685 46.75 46.20 50.00 46.50 47.00 12,700 46.685 -2.40%
2024-11-15 0 47.90 46.00 48.50 47.65 47.95 28,600 1,367,505 47.815 47.90 46.00 48.50 47.65 47.95 28,600 47.815 2.79%
2024-11-14 0 46.60 45.50 49.60 46.40 48.45 52,900 2,498,885 47.238 46.60 45.50 49.60 46.40 48.45 52,900 47.238 -3.82%
2024-11-13 0 48.45 48.45 - 46.25 47.85 6,800 321,380 47.262 48.45 48.45 - 46.25 47.85 6,800 47.262 4.19%
2024-11-12 0 46.50 46.50 - 46.50 49.05 5,000 234,875 46.975 46.50 46.50 - 46.50 49.05 5,000 46.975 -2.41%
2024-11-11 0 47.65 - 51.40 47.30 48.30 23,600 1,126,550 47.735 47.65 - 51.40 47.30 48.30 23,600 47.735 -4.22%
2024-11-08 0 49.75 48.40 50.00 48.35 51.40 36,300 1,811,885 49.914 49.75 48.40 50.00 48.35 51.40 36,300 49.914 1.43%
2024-11-07 0 49.05 - 49.45 48.05 49.05 25,500 1,240,495 48.647 49.05 - 49.45 48.05 49.05 25,500 48.647 3.81%
2024-11-06 0 47.25 46.80 50.00 46.85 48.65 50,300 2,387,420 47.464 47.25 46.80 50.00 46.85 48.65 50,300 47.464 -3.18%
2024-11-05 0 48.80 46.10 48.80 44.90 48.75 99,500 4,721,835 47.456 48.80 46.10 48.80 44.90 48.75 99,500 47.456 10.66%
2024-11-04 0 44.10 42.00 44.10 43.10 44.10 21,400 936,240 43.750 44.10 42.00 44.10 43.10 44.10 21,400 43.750 3.76%
2024-11-01 0 42.50 40.00 44.00 42.50 42.50 600 25,500 42.500 42.50 40.00 44.00 42.50 42.50 600 42.500 0.59%
2024-10-31 0 42.25 42.00 44.00 42.05 42.45 17,400 735,540 42.272 42.25 42.00 44.00 42.05 42.45 17,400 42.272 -0.35%
2024-10-30 0 42.40 42.30 47.00 42.40 43.05 100,900 4,334,370 42.957 42.40 42.30 47.00 42.40 43.05 100,900 42.957 -2.53%
2024-10-29 0 43.50 41.40 44.60 43.50 44.60 29,300 1,291,795 44.089 43.50 41.40 44.60 43.50 44.60 29,300 44.089 0.23%
2024-10-28 0 43.40 42.80 43.90 43.15 43.80 18,200 791,970 43.515 43.40 42.80 43.90 43.15 43.80 18,200 43.515 3.21%
2024-10-25 0 42.05 41.40 42.90 41.80 42.30 6,400 269,250 42.070 42.05 41.40 42.90 41.80 42.30 6,400 42.070 1.57%
2024-10-24 0 41.40 41.25 46.50 41.40 42.40 23,700 989,160 41.737 41.40 41.25 46.50 41.40 42.40 23,700 41.737 -4.28%
2024-10-23 0 43.25 42.90 43.90 43.00 43.70 69,200 3,004,465 43.417 43.25 42.90 43.90 43.00 43.70 69,200 43.417 1.17%
2024-10-22 0 42.75 42.70 42.90 42.50 43.15 12,400 530,765 42.804 42.75 42.70 42.90 42.50 43.15 12,400 42.804 0.83%
2024-10-21 0 42.40 42.35 43.75 42.30 44.00 65,800 2,861,695 43.491 42.40 42.35 43.75 42.30 44.00 65,800 43.491 -3.20%
2024-10-18 0 43.80 43.50 43.85 41.50 43.90 20,800 895,680 43.062 43.80 43.50 43.85 41.50 43.90 20,800 43.062 5.29%
2024-10-17 0 41.60 41.35 41.95 41.40 42.90 22,100 935,060 42.310 41.60 41.35 41.95 41.40 42.90 22,100 42.310 -2.58%
2024-10-16 0 42.70 42.50 44.15 42.40 43.35 53,500 2,293,450 42.868 42.70 42.50 44.15 42.40 43.35 53,500 42.868 -1.50%
2024-10-15 0 43.35 43.40 46.10 43.00 45.60 34,300 1,530,825 44.630 43.35 43.40 46.10 43.00 45.60 34,300 44.630 -4.20%
2024-10-14 0 45.25 45.15 45.35 43.50 45.50 56,200 2,502,750 44.533 45.25 45.15 45.35 43.50 45.50 56,200 44.533 -2.16%
2024-10-10 0 46.25 46.20 - 46.00 47.95 46,900 2,186,470 46.620 46.25 46.20 - 46.00 47.95 46,900 46.620 0.11%
2024-10-09 0 46.20 46.00 47.80 45.20 49.25 74,000 3,466,245 46.841 46.20 46.00 47.80 45.20 49.25 74,000 46.841 -3.35%
2024-10-08 0 47.80 47.50 50.00 46.70 55.85 100,200 5,007,030 49.970 47.80 47.50 50.00 46.70 55.85 100,200 49.970 -14.49%
2024-10-07 0 55.90 55.90 55.95 54.30 56.20 491,500 26,978,370 54.890 55.90 55.90 55.95 54.30 56.20 491,500 54.890 4.29%
2024-10-04 0 53.60 52.00 54.00 51.15 53.65 61,000 3,233,800 53.013 53.60 52.00 54.00 51.15 53.65 61,000 53.013 3.08%
2024-10-03 0 52.00 50.70 53.00 49.70 54.10 78,000 4,016,740 51.497 52.00 50.70 53.00 49.70 54.10 78,000 51.497 -3.88%
2024-10-02 0 54.10 54.10 54.50 51.10 55.00 143,000 7,591,555 53.088 54.10 54.10 54.50 51.10 55.00 143,000 53.088 8.74%
2024-09-30 0 49.75 49.65 49.75 47.25 50.85 89,300 4,376,765 49.012 49.75 49.65 49.75 47.25 50.85 89,300 49.012 9.10%
2024-09-27 0 45.60 45.60 45.80 44.10 47.00 76,500 3,458,320 45.207 45.60 45.60 45.80 44.10 47.00 76,500 45.207 6.54%
2024-09-26 0 42.80 42.00 43.20 40.10 43.00 54,800 2,311,195 42.175 42.80 42.00 43.20 40.10 43.00 54,800 42.175 7.27%
2024-09-25 0 39.90 39.65 41.85 39.90 42.30 65,400 2,704,765 41.357 39.90 39.65 41.85 39.90 42.30 65,400 41.357 1.79%
2024-09-24 0 39.20 39.00 39.50 37.60 39.45 85,000 3,252,440 38.264 39.20 39.00 39.50 37.60 39.45 85,000 38.264 5.52%
2024-09-23 0 37.15 37.15 38.80 36.85 37.80 8,200 305,310 37.233 37.15 37.15 38.80 36.85 37.80 8,200 37.233 -0.93%
2024-09-20 0 37.50 36.70 38.35 37.05 38.35 23,000 859,835 37.384 37.50 36.70 38.35 37.05 38.35 23,000 37.384 -2.22%
2024-09-19 0 38.35 37.50 38.60 36.60 38.90 32,100 1,226,925 38.222 38.35 37.50 38.60 36.60 38.90 32,100 38.222 5.07%
2024-09-17 0 36.50 36.50 36.95 35.95 36.70 9,100 331,880 36.470 36.50 36.50 36.95 35.95 36.70 9,100 36.470 0.69%
2024-09-16 0 36.25 33.80 36.25 35.40 36.25 2,200 79,430 36.105 36.25 33.80 36.25 35.40 36.25 2,200 36.105 4.32%
2024-09-13 0 34.75 34.00 - 34.75 35.55 21,300 749,845 35.204 34.75 34.00 - 34.75 35.55 21,300 35.204 -2.39%
2024-09-12 0 35.60 34.00 36.30 35.95 36.10 2,100 75,795 36.093 35.60 34.00 36.30 35.95 36.10 2,100 36.093 0.85%
2024-09-11 0 35.30 35.30 - 35.10 35.30 5,300 186,670 35.221 35.30 35.30 - 35.10 35.30 5,300 35.221 -0.98%
2024-09-10 0 35.65 35.30 36.60 35.15 36.30 10,400 370,840 35.658 35.65 35.30 36.60 35.15 36.30 10,400 35.658 -2.73%
2024-09-09 0 36.65 35.75 36.80 35.70 36.80 6,000 216,840 36.140 36.65 35.75 36.80 35.70 36.80 6,000 36.140 0.41%
2024-09-05 0 36.50 35.95 - 36.20 36.55 4,100 149,635 36.496 36.50 35.95 - 36.20 36.55 4,100 36.496 1.39%
2024-09-04 0 36.00 34.90 - 35.35 35.85 18,700 669,895 35.823 36.00 34.90 - 35.35 35.85 18,700 35.823 1.84%
2024-09-03 0 35.35 35.00 - 35.15 36.10 11,600 411,710 35.492 35.35 35.00 - 35.15 36.10 11,600 35.492 -1.94%
2024-09-02 0 36.05 35.90 36.40 36.05 36.35 2,700 97,725 36.194 36.05 35.90 36.40 36.05 36.35 2,700 36.194 -1.77%
2024-08-30 0 36.70 36.60 36.90 35.85 37.30 21,200 779,455 36.767 36.70 36.60 36.90 35.85 37.30 21,200 36.767 2.37%
2024-08-29 0 35.85 35.70 36.60 34.50 36.00 17,900 634,160 35.428 35.85 35.70 36.60 34.50 36.00 17,900 35.428 0.14%
2024-08-28 0 35.80 35.50 36.00 35.80 36.20 21,900 784,535 35.824 35.80 35.50 36.00 35.80 36.20 21,900 35.824 -1.92%
2024-08-27 0 36.50 36.30 38.00 36.10 36.95 13,800 500,235 36.249 36.50 36.30 38.00 36.10 36.95 13,800 36.249 -1.22%
2024-08-26 0 36.95 36.40 38.20 36.95 37.95 21,100 791,105 37.493 36.95 36.40 38.20 36.95 37.95 21,100 37.493 -1.20%
2024-08-23 0 37.40 36.50 37.50 36.55 37.40 10,700 395,400 36.953 37.40 36.50 37.50 36.55 37.40 10,700 36.953 2.47%
2024-08-22 0 36.50 36.10 37.00 35.95 36.90 10,600 387,280 36.536 36.50 36.10 37.00 35.95 36.90 10,600 36.536 -0.41%
2024-08-21 0 36.65 36.60 36.65 35.80 39.00 148,700 5,390,350 36.250 36.65 36.60 36.65 35.80 39.00 148,700 36.250 -9.73%
2024-08-20 0 40.60 40.40 - 40.30 40.85 8,400 340,920 40.586 40.60 40.40 - 40.30 40.85 8,400 40.586 0.62%
2024-08-19 0 40.35 40.30 - 40.35 41.35 8,200 332,495 40.548 40.35 40.30 - 40.35 41.35 8,200 40.548 -0.12%
2024-08-16 0 40.40 - 40.50 40.50 40.85 11,900 483,560 40.635 40.40 - 40.50 40.50 40.85 11,900 40.635 -0.12%
2024-08-15 0 40.45 39.90 44.00 39.60 40.30 800 31,960 39.950 40.45 39.90 44.00 39.60 40.30 800 39.950 -0.86%
2024-08-14 0 40.80 40.20 44.00 41.00 41.00 3,000 123,000 41.000 40.80 40.20 44.00 41.00 41.00 3,000 41.000 -1.45%
2024-08-13 0 41.40 41.40 44.00 41.40 41.40 200 8,280 41.400 41.40 41.40 44.00 41.40 41.40 200 41.400 -0.48%
2024-08-12 0 41.60 41.00 - 41.50 41.65 1,600 66,490 41.556 41.60 41.00 - 41.50 41.65 1,600 41.556 -0.24%
2024-08-09 0 41.70 41.20 42.10 41.60 42.50 14,700 623,360 42.405 41.70 41.20 42.10 41.60 42.50 14,700 42.405 3.22%
2024-08-08 0 40.40 37.80 41.80 39.45 41.15 7,000 286,185 40.884 40.40 37.80 41.80 39.45 41.15 7,000 40.884 1.89%
2024-08-07 0 39.65 39.65 41.40 39.10 39.10 1,000 39,100 39.100 39.65 39.65 41.40 39.10 39.10 1,000 39.100 0.51%
2024-08-06 0 39.45 39.35 40.60 39.35 39.65 1,700 66,970 39.394 39.45 39.35 40.60 39.35 39.65 1,700 39.394 0.51%
2024-08-05 0 39.25 38.00 41.40 38.35 40.90 24,900 982,110 39.442 39.25 38.00 41.40 38.35 40.90 24,900 39.442 -0.76%
2024-08-02 0 39.55 39.55 - 39.20 39.55 13,600 533,190 39.205 39.55 39.55 - 39.20 39.55 13,600 39.205 -1.74%
2024-08-01 0 40.25 39.80 - 40.20 40.80 1,100 44,280 40.255 40.25 39.80 - 40.20 40.80 1,100 40.255 -1.11%
2024-07-31 0 40.70 40.30 - 39.20 40.70 2,500 100,675 40.270 40.70 40.30 - 39.20 40.70 2,500 40.270 4.09%
2024-07-30 0 39.10 38.80 - 39.10 39.60 6,700 263,750 39.366 39.10 38.80 - 39.10 39.60 6,700 39.366 -3.34%
2024-07-29 0 40.45 - - - - 0 0 - 40.45 - - - - 0 - 1.38%
2024-07-26 0 39.90 39.40 44.50 39.50 40.05 8,200 326,650 39.835 39.90 39.40 44.50 39.50 40.05 8,200 39.835 -0.25%
2024-07-25 0 40.00 - 44.50 40.00 40.35 16,100 644,740 40.046 40.00 - 44.50 40.00 40.35 16,100 40.046 -1.84%
2024-07-24 0 40.75 40.50 43.00 40.40 41.30 17,500 714,490 40.828 40.75 40.50 43.00 40.40 41.30 17,500 40.828 -2.04%
2024-07-23 0 41.60 41.20 - 41.60 41.90 4,900 204,985 41.834 41.60 41.20 - 41.60 41.90 4,900 41.834 -2.23%
2024-07-22 0 42.55 42.00 42.80 43.00 43.00 200 8,600 43.000 42.55 42.00 42.80 43.00 43.00 200 43.000 1.19%
2024-07-19 0 42.05 42.00 45.20 42.00 42.50 13,700 580,925 42.403 42.05 42.00 45.20 42.00 42.50 13,700 42.403 -3.00%
2024-07-18 0 43.35 43.10 44.35 43.75 43.75 11,600 507,500 43.750 43.35 43.10 44.35 43.75 43.75 11,600 43.750 -0.91%
2024-07-17 0 43.75 42.60 44.30 42.80 44.00 8,400 362,445 43.148 43.75 42.60 44.30 42.80 44.00 8,400 43.148 1.27%
2024-07-16 0 43.20 43.15 45.20 42.95 43.60 4,000 172,615 43.154 43.20 43.15 45.20 42.95 43.60 4,000 43.154 -2.92%
2024-07-15 0 44.50 44.50 45.00 44.50 44.80 1,500 66,960 44.640 44.50 44.50 45.00 44.50 44.80 1,500 44.640 -2.73%
2024-07-12 0 45.75 45.00 46.00 45.40 45.85 4,800 219,520 45.733 45.75 45.00 46.00 45.40 45.85 4,800 45.733 2.81%
2024-07-11 0 44.50 44.00 44.70 43.80 44.25 4,000 175,745 43.936 44.50 44.00 44.70 43.80 44.25 4,000 43.936 1.37%
2024-07-10 0 43.90 - 44.10 43.85 44.80 17,300 772,605 44.659 43.90 - 44.10 43.85 44.80 17,300 44.659 -1.13%
2024-07-09 0 44.40 44.00 44.65 43.50 44.50 12,200 536,650 43.988 44.40 44.00 44.65 43.50 44.50 12,200 43.988 4.10%
2024-07-08 0 42.65 42.30 43.00 42.25 42.85 19,100 810,835 42.452 42.65 42.30 43.00 42.25 42.85 19,100 42.452 1.91%
2024-07-05 0 41.85 40.80 45.00 40.80 41.85 2,100 86,895 41.379 41.85 40.80 45.00 40.80 41.85 2,100 41.379 0.12%
2024-07-04 0 41.80 41.80 - 41.70 43.95 33,200 1,401,635 42.218 41.80 41.80 - 41.70 43.95 33,200 42.218 -4.68%
2024-07-03 0 43.85 43.10 - 42.85 43.80 14,200 614,685 43.288 43.85 43.10 - 42.85 43.80 14,200 43.288 2.81%
2024-07-02 0 42.65 42.00 - 42.40 43.20 41,800 1,788,530 42.788 42.65 42.00 - 42.40 43.20 41,800 42.788 -1.16%
2024-06-28 0 43.15 43.00 - 43.05 43.50 7,200 310,690 43.151 43.15 43.00 - 43.05 43.50 7,200 43.151 -0.58%
2024-06-27 0 43.40 43.20 44.00 43.30 44.15 10,100 441,990 43.761 43.40 43.20 44.00 43.30 44.15 10,100 43.761 -2.03%
2024-06-26 0 44.30 43.70 - 43.65 44.30 4,500 198,640 44.142 44.30 43.70 - 43.65 44.30 4,500 44.142 1.84%
2024-06-25 0 43.50 43.50 - 43.30 44.45 17,000 743,895 43.759 43.50 43.50 - 43.30 44.45 17,000 43.759 -1.36%
2024-06-24 0 44.10 43.10 45.80 43.60 44.50 30,400 1,335,515 43.931 44.10 43.10 45.80 43.60 44.50 30,400 43.931 -4.13%
2024-06-21 0 46.00 46.00 - 45.55 46.00 6,600 301,810 45.729 46.00 46.00 - 45.55 46.00 6,600 45.729 -0.11%
2024-06-20 0 46.05 45.80 - 45.70 48.50 38,900 1,805,825 46.422 46.05 45.80 - 45.70 48.50 38,900 46.422 -5.25%
2024-06-19 0 48.60 48.60 - 47.60 48.45 12,600 605,745 48.075 48.60 48.60 - 47.60 48.45 12,600 48.075 1.14%
2024-06-18 0 48.05 - 49.20 48.20 48.50 1,600 77,445 48.403 48.05 - 49.20 48.20 48.50 1,600 48.403 0.10%
2024-06-17 0 48.00 47.00 49.00 47.55 48.30 8,400 403,330 48.015 48.00 47.00 49.00 47.55 48.30 8,400 48.015 1.27%
2024-06-14 0 47.40 47.45 52.65 47.05 47.35 700 33,080 47.257 47.40 47.45 52.65 47.05 47.35 700 47.257 -0.73%
2024-06-13 0 47.75 47.65 48.55 46.95 48.85 12,700 603,375 47.510 47.75 47.65 48.55 46.95 48.85 12,700 47.510 -1.34%
2024-06-12 0 48.40 - 49.45 48.40 48.90 12,800 622,630 48.643 48.40 - 49.45 48.40 48.90 12,800 48.643 0.94%
2024-06-11 0 47.95 47.00 - 47.55 48.15 25,900 1,237,085 47.764 47.95 47.00 - 47.55 48.15 25,900 47.764 -0.42%
2024-06-07 0 48.15 48.20 54.65 48.10 50.15 28,500 1,384,755 48.588 48.15 48.20 54.65 48.10 50.15 28,500 48.588 -3.99%
2024-06-06 0 50.15 49.85 57.50 49.50 50.75 30,700 1,535,325 50.011 50.15 49.85 57.50 49.50 50.75 30,700 50.011 -1.57%
2024-06-05 0 50.95 50.50 52.70 50.90 52.35 11,000 568,105 51.646 50.95 50.50 52.70 50.90 52.35 11,000 51.646 -1.45%
2024-06-04 0 51.70 51.20 52.95 51.40 51.85 18,300 946,500 51.721 51.70 51.20 52.95 51.40 51.85 18,300 51.721 -0.77%
2024-06-03 0 52.10 50.90 52.65 50.85 52.20 5,500 281,680 51.215 52.10 50.90 52.65 50.85 52.20 5,500 51.215 1.36%
2024-05-31 0 51.40 51.40 54.10 51.35 54.10 30,600 1,625,570 53.123 51.40 51.40 54.10 51.35 54.10 30,600 53.123 -0.68%
2024-05-30 0 51.75 51.50 57.50 50.80 51.75 16,100 823,730 51.163 51.75 51.50 57.50 50.80 51.75 16,100 51.163 0.98%
2024-05-29 0 51.25 51.25 57.50 50.90 51.90 10,600 544,985 51.414 51.25 51.25 57.50 50.90 51.90 10,600 51.414 -2.66%
2024-05-28 0 52.65 52.30 53.00 52.25 53.15 8,700 458,190 52.666 52.65 52.30 53.00 52.25 53.15 8,700 52.666 -0.47%
2024-05-27 0 52.90 52.75 53.05 51.30 53.00 13,900 727,195 52.316 52.90 52.75 53.05 51.30 53.00 13,900 52.316 0.76%
2024-05-24 0 52.50 52.20 57.50 52.25 54.80 44,900 2,400,160 53.456 52.50 52.20 57.50 52.25 54.80 44,900 53.456 -4.46%
2024-05-23 0 54.95 54.80 56.25 53.35 56.40 148,700 8,168,110 54.930 54.95 54.80 56.25 53.35 56.40 148,700 54.930 1.48%
2024-05-22 0 54.15 - 55.20 53.25 55.65 13,100 712,470 54.387 54.15 - 55.20 53.25 55.65 13,100 54.387 2.36%
2024-05-21 0 52.90 52.50 54.60 52.50 54.80 29,200 1,566,880 53.660 52.90 52.50 54.60 52.50 54.80 29,200 53.660 -3.47%
2024-05-20 0 54.80 54.60 56.15 53.85 55.65 23,400 1,286,480 54.978 54.80 54.60 56.15 53.85 55.65 23,400 54.978 1.48%
2024-05-17 0 54.00 54.00 54.40 53.35 56.00 22,400 1,226,920 54.773 54.00 54.00 54.40 53.35 56.00 22,400 54.773 0.47%
2024-05-16 0 53.75 53.45 54.25 51.95 53.80 8,900 471,745 53.005 53.75 53.45 54.25 51.95 53.80 8,900 53.005 0.94%
2024-05-14 0 53.25 53.00 56.40 53.20 55.80 38,700 2,114,930 54.649 53.25 53.00 56.40 53.20 55.80 38,700 54.649 0.57%
2024-05-13 0 52.95 52.80 53.45 51.75 53.25 31,200 1,637,530 52.485 52.95 52.80 53.45 51.75 53.25 31,200 52.485 0.95%
2024-05-10 0 52.45 52.00 - 51.60 52.55 16,200 842,715 52.019 52.45 52.00 - 51.60 52.55 16,200 52.019 -1.78%
2024-05-09 0 53.40 53.00 - 53.35 54.05 7,700 413,055 53.644 53.40 53.00 - 53.35 54.05 7,700 53.644 1.42%
2024-05-08 0 52.65 52.00 55.25 53.00 53.10 4,600 244,070 53.059 52.65 52.00 55.25 53.00 53.10 4,600 53.059 -2.95%
2024-05-07 0 54.25 54.00 - 54.15 56.75 11,600 639,160 55.100 54.25 54.00 - 54.15 56.75 11,600 55.100 -4.91%
2024-05-06 0 57.05 55.80 57.50 56.10 58.00 6,600 373,065 56.525 57.05 55.80 57.50 56.10 58.00 6,600 56.525 -0.26%
2024-05-03 0 57.20 56.80 57.50 55.00 57.20 26,500 1,500,390 56.618 57.20 56.80 57.50 55.00 57.20 26,500 56.618 4.38%
2024-05-02 0 54.80 - 55.00 52.95 54.90 13,000 705,710 54.285 54.80 - 55.00 52.95 54.90 13,000 54.285 5.38%
2024-04-30 0 52.00 - 55.00 51.90 53.00 6,000 315,810 52.635 52.00 - 55.00 51.90 53.00 6,000 52.635 -1.05%
2024-04-29 0 52.55 - 55.00 51.60 53.55 15,900 833,600 52.428 52.55 - 55.00 51.60 53.55 15,900 52.428 0.10%
2024-04-26 0 52.50 - 55.00 49.90 52.45 21,300 1,097,480 51.525 52.50 - 55.00 49.90 52.45 21,300 51.525 7.36%
2024-04-25 0 48.90 - 49.10 48.65 50.30 26,400 1,306,160 49.476 48.90 - 49.10 48.65 50.30 26,400 49.476 -0.51%
2024-04-24 0 49.15 48.65 49.50 46.80 49.80 38,500 1,870,645 48.588 49.15 48.65 49.50 46.80 49.80 38,500 48.588 8.38%
2024-04-23 0 45.35 44.50 45.65 42.50 45.65 23,400 1,042,505 44.551 45.35 44.50 45.65 42.50 45.65 23,400 44.551 8.23%
2024-04-22 0 41.90 - 42.90 41.25 42.50 21,300 885,190 41.558 41.90 - 42.90 41.25 42.50 21,300 41.558 2.20%
2024-04-19 0 41.00 40.00 41.95 40.95 41.80 27,900 1,154,945 41.396 41.00 40.00 41.95 40.95 41.80 27,900 41.396 -3.53%
2024-04-18 0 42.50 - 43.10 42.50 43.05 16,000 685,750 42.859 42.50 - 43.10 42.50 43.05 16,000 42.859 0.59%
2024-04-17 0 42.25 - 43.00 41.95 43.35 21,700 920,820 42.434 42.25 - 43.00 41.95 43.35 21,700 42.434 -3.32%
2024-04-16 0 43.70 43.50 - 43.50 44.60 26,100 1,148,550 44.006 43.70 43.50 - 43.50 44.60 26,100 44.006 -3.43%
2024-04-15 0 45.25 44.05 - 43.65 44.60 1,100 48,965 44.514 45.25 44.05 - 43.65 44.60 1,100 44.514 -0.55%
2024-04-12 0 45.50 - - 45.20 46.15 9,100 415,370 45.645 45.50 - - 45.20 46.15 9,100 45.645 -0.87%
2024-04-11 0 45.90 45.20 - 45.00 45.60 7,700 347,010 45.066 45.90 45.20 - 45.00 45.60 7,700 45.066 -0.76%
2024-04-10 0 46.25 46.20 - 46.25 47.15 11,800 550,150 46.623 46.25 46.20 - 46.25 47.15 11,800 46.623 0.87%
2024-04-09 0 45.85 - 50.00 45.80 46.30 700 32,160 45.943 45.85 - 50.00 45.80 46.30 700 45.943 -0.33%
2024-04-08 0 46.00 - 47.80 45.30 46.30 2,100 96,200 45.810 46.00 - 47.80 45.30 46.30 2,100 45.810 0.00%
2024-04-05 0 46.00 44.50 50.00 45.40 46.10 5,600 257,160 45.921 46.00 44.50 50.00 45.40 46.10 5,600 45.921 0.77%
2024-04-03 0 45.65 44.95 50.00 45.65 46.55 12,000 555,965 46.330 45.65 44.95 50.00 45.65 46.55 12,000 46.330 -1.83%
2024-04-02 0 46.50 46.05 50.00 46.35 47.00 12,600 586,350 46.536 46.50 46.05 50.00 46.35 47.00 12,600 46.536 1.75%
2024-03-28 0 45.70 45.00 49.20 44.90 46.25 5,300 242,850 45.821 45.70 45.00 49.20 44.90 46.25 5,300 45.821 2.47%
2024-03-27 0 44.60 44.20 45.20 44.00 45.45 3,500 156,105 44.601 44.60 44.20 45.20 44.00 45.45 3,500 44.601 -1.44%
2024-03-26 0 45.25 44.50 45.75 45.00 45.85 1,100 50,350 45.773 45.25 44.50 45.75 45.00 45.85 1,100 45.773 1.00%
2024-03-25 0 44.80 - 45.75 44.75 44.95 2,100 94,175 44.845 44.80 - 45.75 44.75 44.95 2,100 44.845 -1.65%
2024-03-22 0 45.55 45.20 52.00 45.25 46.60 13,900 635,680 45.732 45.55 45.20 52.00 45.25 46.60 13,900 45.732 -3.09%
2024-03-21 0 47.00 47.00 48.65 46.95 50.40 23,400 1,125,705 48.107 47.00 47.00 48.65 46.95 50.40 23,400 48.107 -2.49%
2024-03-20 0 48.20 - 52.00 47.95 48.20 1,600 76,745 47.966 48.20 - 52.00 47.95 48.20 1,600 47.966 0.73%
2024-03-19 0 47.85 47.10 49.10 47.50 48.30 4,600 221,175 48.082 47.85 47.10 49.10 47.50 48.30 4,600 48.082 -2.05%
2024-03-18 0 48.85 48.40 50.00 46.35 48.85 11,200 541,030 48.306 48.85 48.40 50.00 46.35 48.85 11,200 48.306 4.60%
2024-03-15 0 46.70 - 48.80 44.90 46.20 9,400 425,860 45.304 46.70 - 48.80 44.90 46.20 9,400 45.304 0.00%
2024-03-14 0 46.70 46.25 47.90 46.30 47.45 4,400 204,990 46.589 46.70 46.25 47.90 46.30 47.45 4,400 46.589 -2.61%
2024-03-13 0 47.95 - 48.05 47.35 49.20 13,700 666,880 48.677 47.95 - 48.05 47.35 49.20 13,700 48.677 1.27%
2024-03-12 0 47.35 - 47.50 45.30 47.55 13,700 638,995 46.642 47.35 - 47.50 45.30 47.55 13,700 46.642 6.17%
2024-03-11 0 44.60 - 44.90 44.10 44.70 3,100 138,065 44.537 44.60 - 44.90 44.10 44.70 3,100 44.537 3.72%
2024-03-08 0 43.00 - - 42.90 43.35 10,100 436,665 43.234 43.00 - - 42.90 43.35 10,100 43.234 1.65%
2024-03-07 0 42.30 - 42.70 42.30 42.70 4,800 204,840 42.675 42.30 - 42.70 42.30 42.70 4,800 42.675 -0.70%
2024-03-06 0 42.60 39.80 42.70 41.20 42.85 18,700 785,585 42.010 42.60 39.80 42.70 41.20 42.85 18,700 42.010 7.04%
2024-03-05 0 39.80 - - 39.80 40.15 2,900 115,645 39.878 39.80 - - 39.80 40.15 2,900 39.878 -3.52%
2024-03-04 0 41.25 - - 40.30 41.25 9,200 375,150 40.777 41.25 - - 40.30 41.25 9,200 40.777 0.00%
2024-03-01 0 41.25 40.30 41.35 40.10 41.45 13,400 546,175 40.759 41.25 40.30 41.35 40.10 41.45 13,400 40.759 0.61%
2024-02-29 0 41.00 - 41.50 40.50 41.55 26,000 1,066,545 41.021 41.00 - 41.50 40.50 41.55 26,000 41.021 0.00%
2024-02-28 0 41.00 40.60 41.30 41.20 42.80 27,800 1,171,975 42.157 41.00 40.60 41.30 41.20 42.80 27,800 42.157 -2.50%
2024-02-27 0 42.05 41.50 42.25 40.95 42.05 25,000 1,036,765 41.471 42.05 41.50 42.25 40.95 42.05 25,000 41.471 -0.83%
2024-02-26 0 42.40 - - 42.40 42.75 8,100 344,210 42.495 42.40 - - 42.40 42.75 8,100 42.495 0.12%
2024-02-23 0 42.35 - - 41.90 42.80 9,600 405,730 42.264 42.35 - - 41.90 42.80 9,600 42.264 -0.35%
2024-02-22 0 42.50 42.20 - 41.30 42.50 15,000 630,175 42.012 42.50 42.20 - 41.30 42.50 15,000 42.012 1.19%
2024-02-21 0 42.00 - - 40.55 43.15 26,500 1,103,860 41.655 42.00 - - 40.55 43.15 26,500 41.655 3.32%
2024-02-20 0 40.65 - - 39.85 40.65 15,000 603,620 40.241 40.65 - - 39.85 40.65 15,000 40.241 0.87%
2024-02-19 0 40.30 - - 41.05 41.05 100 4,105 41.050 40.30 - - 41.05 41.05 100 41.050 -3.36%
2024-02-16 0 41.70 41.05 42.05 40.35 41.90 37,600 1,553,305 41.311 41.70 41.05 42.05 40.35 41.90 37,600 41.311 2.21%
2024-02-15 0 40.80 - 40.80 39.85 40.90 31,300 1,266,840 40.474 40.80 - 40.80 39.85 40.90 31,300 40.474 1.24%
2024-02-14 0 40.30 38.30 - 37.90 40.40 26,900 1,063,830 39.548 40.30 38.30 - 37.90 40.40 26,900 39.548 2.68%
2024-02-09 0 39.25 38.00 39.45 38.50 39.25 5,500 214,150 38.936 39.25 38.00 39.45 38.50 39.25 5,500 38.936 -0.38%
2024-02-08 0 39.40 - - 39.40 40.45 22,600 901,930 39.908 39.40 - - 39.40 40.45 22,600 39.908 -1.01%
2024-02-07 0 39.80 39.45 40.20 39.45 41.45 52,000 2,076,345 39.930 39.80 39.45 40.20 39.45 41.45 52,000 39.930 -1.00%
2024-02-06 0 40.20 - - 38.50 40.20 18,000 717,755 39.875 40.20 - - 38.50 40.20 18,000 39.875 8.36%
2024-02-05 0 37.10 - 37.70 36.25 37.50 4,000 149,150 37.288 37.10 - 37.70 36.25 37.50 4,000 37.288 1.50%
2024-02-02 0 36.55 - - 36.50 38.85 23,400 872,250 37.276 36.55 - - 36.50 38.85 23,400 37.276 -2.79%
2024-02-01 0 37.60 - 38.20 36.40 37.90 17,400 647,900 37.236 37.60 - 38.20 36.40 37.90 17,400 37.236 4.74%
2024-01-31 0 35.90 - - 36.00 37.00 29,200 1,060,410 36.315 35.90 - - 36.00 37.00 29,200 36.315 -3.75%
2024-01-30 0 37.30 37.20 - 37.10 38.30 22,600 849,105 37.571 37.30 37.20 - 37.10 38.30 22,600 37.571 -4.36%
2024-01-29 0 39.00 38.50 40.00 39.00 39.60 3,900 153,550 39.372 39.00 38.50 40.00 39.00 39.60 3,900 39.372 -1.14%
2024-01-26 0 39.45 38.50 - 39.25 39.80 20,900 825,280 39.487 39.45 38.50 - 39.25 39.80 20,900 39.487 -3.55%
2024-01-25 0 40.90 40.70 - 40.30 41.05 7,300 297,025 40.688 40.90 40.70 - 40.30 41.05 7,300 40.688 0.00%
2024-01-24 0 40.90 40.70 41.30 39.30 41.15 14,500 588,640 40.596 40.90 40.70 41.30 39.30 41.15 14,500 40.596 5.14%
2024-01-23 0 38.90 38.15 39.00 37.75 39.50 34,400 1,326,100 38.549 38.90 38.15 39.00 37.75 39.50 34,400 38.549 3.32%
2024-01-22 0 37.65 - - 37.65 38.00 10,800 407,510 37.732 37.65 - - 37.65 38.00 10,800 37.732 -1.44%
2024-01-19 0 38.20 38.00 - 38.00 40.35 28,100 1,089,230 38.763 38.20 38.00 - 38.00 40.35 28,100 38.763 -3.90%
2024-01-18 0 39.75 - 40.65 39.30 39.75 4,300 170,425 39.634 39.75 - 40.65 39.30 39.75 4,300 39.634 0.38%
2024-01-17 0 39.60 - 42.00 39.50 41.60 49,200 1,977,080 40.185 39.60 - 42.00 39.50 41.60 49,200 40.185 -6.16%
2024-01-16 0 42.20 42.10 42.80 42.00 42.65 15,200 641,440 42.200 42.20 42.10 42.80 42.00 42.65 15,200 42.200 -1.40%
2024-01-15 0 42.80 42.25 44.00 42.60 43.80 38,600 1,663,565 43.098 42.80 42.25 44.00 42.60 43.80 38,600 43.098 -2.95%
2024-01-12 0 44.10 - 45.05 44.10 45.10 25,900 1,150,980 44.439 44.10 - 45.05 44.10 45.10 25,900 44.439 -1.89%
2024-01-11 0 44.95 44.50 44.95 44.00 45.35 27,200 1,218,110 44.783 44.95 44.50 44.95 44.00 45.35 27,200 44.783 1.24%
2024-01-10 0 44.40 - - 43.90 44.40 2,100 92,660 44.124 44.40 - - 43.90 44.40 2,100 44.124 1.60%
2024-01-09 0 43.70 - 46.10 43.50 44.60 26,600 1,179,895 44.357 43.70 - 46.10 43.50 44.60 26,600 44.357 -3.00%
2024-01-08 0 45.05 45.00 46.45 45.05 45.25 26,100 1,178,475 45.152 45.05 45.00 46.45 45.05 45.25 26,100 45.152 -2.38%
2024-01-05 0 46.15 45.80 - 46.00 46.30 4,700 216,560 46.077 46.15 45.80 - 46.00 46.30 4,700 46.077 -1.60%
2024-01-04 0 46.90 46.00 - 46.90 46.90 300 14,070 46.900 46.90 46.00 - 46.90 46.90 300 46.900 -1.26%
2024-01-03 0 47.50 46.25 - 46.85 46.85 600 28,110 46.850 47.50 46.25 - 46.85 46.85 600 46.850 0.42%
2024-01-02 0 47.30 47.30 49.30 47.30 49.20 5,100 247,430 48.516 47.30 47.30 49.30 47.30 49.20 5,100 48.516 -1.36%
2023-12-29 0 47.95 47.20 - 47.30 47.95 6,400 305,595 47.749 47.95 47.20 - 47.30 47.95 6,400 47.749 0.74%
2023-12-28 0 47.60 - - 45.25 48.00 5,100 237,180 46.506 47.60 - - 45.25 48.00 5,100 46.506 2.81%
2023-12-27 0 46.30 - 47.20 46.05 47.10 13,300 619,475 46.577 46.30 - 47.20 46.05 47.10 13,300 46.577 0.43%
2023-12-22 0 46.10 - 46.60 45.00 50.25 75,000 3,433,540 45.781 46.10 - 46.60 45.00 50.25 75,000 45.781 -7.15%
2023-12-21 0 49.65 48.50 - 48.80 49.65 22,400 1,103,180 49.249 49.65 48.50 - 48.80 49.65 22,400 49.249 0.10%
2023-12-20 0 49.60 - - 49.60 50.65 4,100 205,320 50.078 49.60 - - 49.60 50.65 4,100 50.078 -1.39%
2023-12-19 0 50.30 50.00 50.50 49.70 50.65 4,500 225,815 50.181 50.30 50.00 50.50 49.70 50.65 4,500 50.181 0.30%
2023-12-18 0 50.15 49.85 - 50.10 50.95 2,600 130,945 50.363 50.15 49.85 - 50.10 50.95 2,600 50.363 -0.69%
2023-12-15 0 50.50 49.85 - 50.10 51.10 13,700 688,860 50.282 50.50 49.85 - 50.10 51.10 13,700 50.282 2.43%
2023-12-14 0 49.30 48.70 - 48.90 50.70 39,300 1,951,990 49.669 49.30 48.70 - 48.90 50.70 39,300 49.669 -1.60%
2023-12-13 0 50.10 - - 49.90 49.90 2,000 99,800 49.900 50.10 - - 49.90 49.90 2,000 49.900 -1.28%
2023-12-12 0 50.75 - - 50.15 50.30 3,200 160,610 50.191 50.75 - - 50.15 50.30 3,200 50.191 3.78%
2023-12-11 0 48.90 48.90 - 47.90 48.80 3,500 169,145 48.327 48.90 48.90 - 47.90 48.80 3,500 48.327 -0.91%
2023-12-08 0 49.35 48.80 49.80 48.70 49.60 3,800 186,630 49.113 49.35 48.80 49.80 48.70 49.60 3,800 49.113 -0.40%
2023-12-07 0 49.55 48.90 49.90 48.90 49.05 900 44,085 48.983 49.55 48.90 49.90 48.90 49.05 900 48.983 -2.27%
2023-12-06 0 50.70 49.70 - 49.20 50.50 4,200 208,710 49.693 50.70 49.70 - 49.20 50.50 4,200 49.693 3.05%
2023-12-05 0 49.20 48.10 50.65 48.90 49.55 2,000 98,220 49.110 49.20 48.10 50.65 48.90 49.55 2,000 49.110 -2.38%
2023-12-04 0 50.40 - - 50.00 51.90 8,300 422,870 50.948 50.40 - - 50.00 51.90 8,300 50.948 -3.72%
2023-12-01 0 52.35 51.95 53.40 51.90 52.90 1,400 73,350 52.393 52.35 51.95 53.40 51.90 52.90 1,400 52.393 -0.66%
2023-11-30 0 52.70 - 53.00 52.70 52.70 300 15,810 52.700 52.70 - 53.00 52.70 52.70 300 52.700 1.74%
2023-11-29 0 51.80 50.00 - 51.30 51.90 3,700 190,690 51.538 51.80 50.00 - 51.30 51.90 3,700 51.538 0.00%
2023-11-28 0 51.80 51.70 54.00 51.20 53.30 16,400 851,260 51.906 51.80 51.70 54.00 51.20 53.30 16,400 51.906 -4.07%
2023-11-27 0 54.00 53.00 - 53.00 54.00 3,300 175,850 53.288 54.00 53.00 - 53.00 54.00 3,300 53.288 -0.83%
2023-11-24 0 54.45 53.80 55.60 54.45 55.20 5,000 275,410 55.082 54.45 53.80 55.60 54.45 55.20 5,000 55.082 -1.98%
2023-11-23 0 55.55 - 56.00 55.00 55.65 9,400 520,550 55.378 55.55 - 56.00 55.00 55.65 9,400 55.378 0.91%
2023-11-22 0 55.05 - 55.95 54.90 56.00 12,400 684,735 55.221 55.05 - 55.95 54.90 56.00 12,400 55.221 3.09%
2023-11-21 0 53.40 - - 53.40 56.20 7,900 429,930 54.422 53.40 - - 53.40 56.20 7,900 54.422 -3.61%
2023-11-20 0 55.40 - 56.10 54.00 55.60 9,900 546,870 55.239 55.40 - 56.10 54.00 55.60 9,900 55.239 1.37%
2023-11-17 0 54.65 - - 54.50 54.90 2,300 125,820 54.704 54.65 - - 54.50 54.90 2,300 54.704 -2.32%
2023-11-16 0 55.95 - 56.70 55.20 56.35 13,400 749,080 55.901 55.95 - 56.70 55.20 56.35 13,400 55.901 3.71%
2023-11-15 0 53.95 52.85 55.00 53.00 54.40 21,900 1,185,400 54.128 53.95 52.85 55.00 53.00 54.40 21,900 54.128 2.08%
2023-11-14 0 52.85 51.60 53.30 52.35 53.80 9,700 514,670 53.059 52.85 51.60 53.30 52.35 53.80 9,700 53.059 -1.21%
2023-11-13 0 53.50 53.30 53.75 52.00 53.00 5,300 277,525 52.363 53.50 53.30 53.75 52.00 53.00 5,300 52.363 5.00%
2023-11-10 0 50.95 50.80 51.80 50.80 52.20 25,700 1,311,795 51.043 50.95 50.80 51.80 50.80 52.20 25,700 51.043 -5.39%
2023-11-09 0 53.85 52.20 54.00 53.85 54.20 5,000 269,950 53.990 53.85 52.20 54.00 53.85 54.20 5,000 53.990 0.56%
2023-11-08 0 53.55 - 54.80 53.50 54.95 17,200 933,145 54.253 53.55 - 54.80 53.50 54.95 17,200 54.253 -0.83%
2023-11-07 0 54.00 - - 53.50 54.00 4,900 263,420 53.759 54.00 - - 53.50 54.00 4,900 53.759 -1.19%
2023-11-06 0 54.65 - 54.80 53.50 54.70 16,100 866,895 53.844 54.65 - 54.80 53.50 54.70 16,100 53.844 6.12%
2023-11-03 0 51.50 51.25 52.00 50.00 51.65 9,500 485,990 51.157 51.50 51.25 52.00 50.00 51.65 9,500 51.157 5.75%
2023-11-02 0 48.70 48.00 - 48.30 49.30 14,400 706,215 49.043 48.70 48.00 - 48.30 49.30 14,400 49.043 0.93%
2023-11-01 0 48.25 48.25 - 47.65 48.25 6,000 288,165 48.028 48.25 48.25 - 47.65 48.25 6,000 48.028 2.22%
2023-10-31 0 47.20 47.00 - 46.60 46.90 6,100 285,805 46.853 47.20 47.00 - 46.60 46.90 6,100 46.853 1.07%
2023-10-30 0 46.70 46.50 - 46.40 47.50 15,600 736,985 47.243 46.70 46.50 - 46.40 47.50 15,600 47.243 -4.21%
2023-10-27 0 48.75 - - 48.25 49.00 14,600 711,860 48.758 48.75 - - 48.25 49.00 14,600 48.758 -0.41%
2023-10-26 0 48.95 48.50 - 48.10 49.35 3,800 184,650 48.592 48.95 48.50 - 48.10 49.35 3,800 48.592 1.87%
2023-10-25 0 48.05 - 52.20 47.40 52.20 10,900 535,440 49.123 48.05 - 52.20 47.40 52.20 10,900 49.123 -4.28%
2023-10-24 0 50.20 49.60 - 49.60 51.60 14,100 717,500 50.887 50.20 49.60 - 49.60 51.60 14,100 50.887 -5.90%
2023-10-20 0 53.35 - - 52.55 53.70 3,500 186,320 53.234 53.35 - - 52.55 53.70 3,500 53.234 1.33%
2023-10-19 0 52.65 52.55 54.50 52.10 53.60 6,600 350,195 53.060 52.65 52.55 54.50 52.10 53.60 6,600 53.060 0.38%
2023-10-18 0 52.45 51.00 - 52.20 57.00 31,800 1,730,180 54.408 52.45 51.00 - 52.20 57.00 31,800 54.408 -8.78%
2023-10-17 0 57.50 57.10 - 57.50 58.00 1,400 80,880 57.771 57.50 57.10 - 57.50 58.00 1,400 57.771 -1.20%
2023-10-16 0 58.20 57.80 - 58.10 58.55 3,800 221,680 58.337 58.20 57.80 - 58.10 58.55 3,800 58.337 -1.77%
2023-10-13 0 59.25 - - 59.30 60.60 1,000 60,100 60.100 59.25 - - 59.30 60.60 1,000 60.100 -2.31%
2023-10-12 0 60.65 60.65 61.55 60.60 60.80 4,400 266,840 60.645 60.65 60.65 61.55 60.60 60.80 4,400 60.645 0.75%
2023-10-11 0 60.20 - - 60.10 60.40 4,900 295,090 60.222 60.20 - - 60.10 60.40 4,900 60.222 0.75%
2023-10-10 0 59.75 - 60.00 59.05 60.35 9,200 550,895 59.880 59.75 - 60.00 59.05 60.35 9,200 59.880 3.11%
2023-10-09 0 57.95 - 59.00 57.60 57.60 500 28,800 57.600 57.95 - 59.00 57.60 57.60 500 57.600 0.61%
2023-10-06 0 57.60 - 59.00 57.50 58.10 3,100 178,550 57.597 57.60 - 59.00 57.50 58.10 3,100 57.597 0.88%
2023-10-05 0 57.10 - 59.00 57.10 57.65 20,000 1,143,915 57.196 57.10 - 59.00 57.10 57.65 20,000 57.196 -0.61%
2023-10-04 0 57.45 - 59.00 57.40 57.85 2,700 155,925 57.750 57.45 - 59.00 57.40 57.85 2,700 57.750 -1.63%
2023-10-03 0 58.40 - - 57.40 58.40 1,500 86,270 57.513 58.40 - - 57.40 58.40 1,500 57.513 -0.68%
2023-09-29 0 58.80 - - 58.60 59.05 3,300 194,070 58.809 58.80 - - 58.60 59.05 3,300 58.809 1.38%
2023-09-28 0 58.00 - - 57.70 57.70 200 11,540 57.700 58.00 - - 57.70 57.70 200 57.700 -0.26%
2023-09-27 0 58.15 - 58.60 58.00 58.65 2,600 151,190 58.150 58.15 - 58.60 58.00 58.65 2,600 58.150 2.11%
2023-09-26 0 56.95 - - 56.75 57.00 3,400 193,750 56.985 56.95 - - 56.75 57.00 3,400 56.985 -1.56%
2023-09-25 0 57.85 - - 57.80 57.85 2,200 127,260 57.845 57.85 - - 57.80 57.85 2,200 57.845 -2.20%
2023-09-22 0 59.15 - - 58.35 59.15 6,900 405,100 58.710 59.15 - - 58.35 59.15 6,900 58.710 5.25%
2023-09-21 0 56.20 55.00 - 55.85 56.10 17,800 995,655 55.936 56.20 55.00 - 55.85 56.10 17,800 55.936 -2.60%
2023-09-20 0 57.70 - - 57.10 57.90 5,000 286,800 57.360 57.70 - - 57.10 57.90 5,000 57.360 -2.45%
2023-09-19 0 59.15 58.30 - 58.65 59.20 600 35,395 58.992 59.15 58.30 - 58.65 59.20 600 58.992 -0.50%
2023-09-18 0 59.45 - - 59.45 60.00 4,200 250,920 59.743 59.45 - - 59.45 60.00 4,200 59.743 -1.74%
2023-09-15 0 60.50 60.00 - 59.60 60.50 1,400 84,160 60.114 60.50 60.00 - 59.60 60.50 1,400 60.114 0.08%
2023-09-14 0 60.45 - - 59.90 60.50 1,700 102,460 60.271 60.45 - - 59.90 60.50 1,700 60.271 0.83%
2023-09-13 0 59.95 - - - - 0 0 - 59.95 - - - - 0 - -0.99%
2023-09-12 0 60.55 - - 60.40 60.60 300 18,140 60.467 60.55 - - 60.40 60.60 300 60.467 -0.16%
2023-09-11 0 60.65 57.10 - 58.00 60.80 9,700 578,365 59.625 60.65 57.10 - 58.00 60.80 9,700 59.625 0.50%
2023-09-07 0 60.35 60.00 - - - 0 0 - 60.35 60.00 - - - 0 - -1.55%
2023-09-06 0 61.30 - 61.80 60.60 61.30 800 48,890 61.113 61.30 - 61.80 60.60 61.30 800 61.113 1.07%
2023-09-05 0 60.65 59.80 - 61.00 61.00 200 12,200 61.000 60.65 59.80 - 61.00 61.00 200 61.000 0.25%
2023-09-04 0 60.50 - 61.50 60.40 61.20 22,200 1,350,935 60.853 60.50 - 61.50 60.40 61.20 22,200 60.853 1.42%
2023-08-31 0 59.65 59.60 60.00 59.65 61.20 10,800 649,600 60.148 59.65 59.60 60.00 59.65 61.20 10,800 60.148 -1.24%
2023-08-30 0 60.40 60.20 - 60.10 61.80 13,400 816,080 60.901 60.40 60.20 - 60.10 61.80 13,400 60.901 -5.55%
2023-08-29 0 63.95 - - 62.85 64.00 13,900 882,675 63.502 63.95 - - 62.85 64.00 13,900 63.502 3.81%
2023-08-28 0 61.60 61.00 - 62.00 63.00 5,100 320,905 62.923 61.60 61.00 - 62.00 63.00 5,100 62.923 1.40%
2023-08-25 0 60.75 60.40 - 60.75 62.00 9,500 580,165 61.070 60.75 60.40 - 60.75 62.00 9,500 61.070 -3.65%
2023-08-24 0 63.05 62.60 64.00 61.20 63.25 15,100 946,120 62.657 63.05 62.60 64.00 61.20 63.25 15,100 62.657 4.91%
2023-08-23 0 60.10 59.10 - 58.35 60.50 7,400 440,355 59.507 60.10 59.10 - 58.35 60.50 7,400 59.507 3.00%
2023-08-22 0 58.35 58.35 - 56.25 58.35 2,500 142,340 56.936 58.35 58.35 - 56.25 58.35 2,500 56.936 1.48%
2023-08-21 0 57.50 - - 57.50 58.85 8,000 462,360 57.795 57.50 - - 57.50 58.85 8,000 57.795 -3.36%
2023-08-18 0 59.50 - 60.00 59.65 60.75 1,100 65,725 59.750 59.50 - 60.00 59.65 60.75 1,100 59.750 -1.33%
2023-08-17 0 60.30 57.50 - 57.45 60.30 12,200 729,640 59.807 60.30 57.50 - 57.45 60.30 12,200 59.807 2.81%
2023-08-16 0 58.65 - 59.00 58.70 59.35 4,700 277,865 59.120 58.65 - 59.00 58.70 59.35 4,700 59.120 -2.90%
2023-08-15 0 60.40 60.40 - 59.30 61.25 6,000 359,315 59.886 60.40 60.40 - 59.30 61.25 6,000 59.886 -1.15%
2023-08-14 0 61.10 60.20 - 60.10 61.00 6,200 374,695 60.435 61.10 60.20 - 60.10 61.00 6,200 60.435 -1.77%
2023-08-11 0 62.20 61.20 - 61.80 63.20 16,000 995,730 62.233 62.20 61.20 - 61.80 63.20 16,000 62.233 -2.74%
2023-08-10 0 63.95 - - 63.05 64.10 10,600 677,375 63.903 63.95 - - 63.05 64.10 10,600 63.903 1.59%
2023-08-09 0 62.95 60.00 - 61.55 61.60 3,200 197,000 61.563 62.95 60.00 - 61.55 61.60 3,200 61.563 2.69%
2023-08-08 0 61.30 61.00 - 60.90 62.80 10,400 644,760 61.996 61.30 61.00 - 60.90 62.80 10,400 61.996 -3.31%
2023-08-07 0 63.40 62.00 - 63.40 63.40 1,000 63,400 63.400 63.40 62.00 - 63.40 63.40 1,000 63.400 0.24%
2023-08-04 0 63.25 62.00 63.85 62.70 64.10 6,600 420,250 63.674 63.25 62.00 63.85 62.70 64.10 6,600 63.674 2.26%
2023-08-03 0 61.85 61.00 - 60.95 62.05 3,400 209,510 61.621 61.85 61.00 - 60.95 62.05 3,400 61.621 2.32%
2023-08-02 0 60.45 60.40 - 60.30 61.85 6,500 396,485 60.998 60.45 60.40 - 60.30 61.85 6,500 60.998 -3.51%
2023-08-01 0 62.65 61.90 - 62.55 65.75 9,800 621,000 63.367 62.65 61.90 - 62.55 65.75 9,800 63.367 1.54%
2023-07-31 0 61.70 - - 62.05 64.80 4,400 278,675 63.335 61.70 - - 62.05 64.80 4,400 63.335 2.49%
2023-07-28 0 60.20 - - 59.70 60.90 1,900 114,300 60.158 60.20 - - 59.70 60.90 1,900 60.158 2.73%
2023-07-27 0 58.60 - - 57.95 58.40 4,000 232,640 58.160 58.60 - - 57.95 58.40 4,000 58.160 1.21%
2023-07-26 0 57.90 - - 57.00 57.50 400 22,900 57.250 57.90 - - 57.00 57.50 400 57.250 -0.09%
2023-07-25 0 57.95 - 58.00 57.50 58.00 1,500 86,665 57.777 57.95 - 58.00 57.50 58.00 1,500 57.777 7.71%
2023-07-24 0 53.80 - 55.20 53.60 54.40 3,600 193,950 53.875 53.80 - 55.20 53.60 54.40 3,600 53.875 -1.65%
2023-07-21 0 54.70 - 55.20 54.65 54.80 1,200 65,730 54.775 54.70 - 55.20 54.65 54.80 1,200 54.775 4.29%
2023-07-20 0 52.45 - 55.50 53.00 53.80 1,100 59,100 53.727 52.45 - 55.50 53.00 53.80 1,100 53.727 -1.87%
2023-07-19 0 53.45 - - 53.30 53.30 800 42,640 53.300 53.45 - - 53.30 53.30 800 53.300 1.42%
2023-07-18 0 52.70 - - 52.50 52.90 1,600 84,500 52.813 52.70 - - 52.50 52.90 1,600 52.813 -2.68%
2023-07-14 0 54.15 - - 54.15 54.80 4,100 224,030 54.641 54.15 - - 54.15 54.80 4,100 54.641 -1.37%
2023-07-13 0 54.90 - - 53.70 55.00 6,100 331,180 54.292 54.90 - - 53.70 55.00 6,100 54.292 7.96%
2023-07-12 0 50.85 - - 51.60 51.65 800 41,305 51.631 50.85 - - 51.60 51.65 800 51.631 2.83%
2023-07-11 0 49.45 - - 50.10 50.10 1,000 50,100 50.100 49.45 - - 50.10 50.10 1,000 50.100 -1.00%
2023-07-10 0 49.95 - - 50.00 50.00 1,000 50,000 50.000 49.95 - - 50.00 50.00 1,000 50.000 2.88%
2023-07-07 0 48.55 46.95 - 47.25 48.80 7,800 375,040 48.082 48.55 46.95 - 47.25 48.80 7,800 48.082 -2.80%
2023-07-06 0 49.95 49.95 51.90 49.30 51.10 5,000 248,690 49.738 49.95 49.95 51.90 49.30 51.10 5,000 49.738 -2.54%
2023-07-05 0 51.25 - - - - 0 0 - 51.25 - - - - 0 - -0.29%
2023-07-04 0 51.40 - 52.00 51.00 51.70 9,300 478,450 51.446 51.40 - 52.00 51.00 51.70 9,300 51.446 -0.48%
2023-07-03 0 51.65 50.40 - 51.20 51.30 600 30,730 51.217 51.65 50.40 - 51.20 51.30 600 51.217 3.82%
2023-06-30 0 49.75 49.00 - 49.75 50.10 900 44,935 49.928 49.75 49.00 - 49.75 50.10 900 49.928 -2.45%
2023-06-29 0 51.00 50.10 - 51.45 51.55 10,000 515,005 51.501 51.00 50.10 - 51.45 51.55 10,000 51.501 -2.39%
2023-06-28 0 52.25 - - 52.20 52.40 900 47,080 52.311 52.25 - - 52.20 52.40 900 52.311 1.06%
2023-06-27 0 51.70 - - 51.20 51.50 4,500 231,600 51.467 51.70 - - 51.20 51.50 4,500 51.467 2.27%
2023-06-26 0 50.55 - - 50.20 50.20 400 20,080 50.200 50.55 - - 50.20 50.20 400 50.200 1.20%
2023-06-23 0 49.95 49.45 - 49.90 50.00 5,900 294,585 49.930 49.95 49.45 - 49.90 50.00 5,900 49.930 -0.99%
2023-06-21 0 50.45 50.00 - 50.45 50.70 1,800 90,985 50.547 50.45 50.00 - 50.45 50.70 1,800 50.547 -2.89%
2023-06-20 0 51.95 - - - - 0 0 - 51.95 - - - - 0 - -1.05%
2023-06-19 0 52.50 - - 52.50 54.90 2,300 124,615 54.180 52.50 - - 52.50 54.90 2,300 54.180

Copyright & disclaimer, Privacy policy

Back to top