PING AN INSURANCE (GROUP) COMPANY OF CHINA, LTD.: H CNY

Exchange Code Listed Last trade Delisted
HK Main 82318  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
2026-10-16 0 42.64 42.62 - 42.60 43.08 74,000 3,170,050 42.839 42.64 42.62 - 42.60 43.08 74,000 42.839 -0.84%
2026-10-15 0 43.00 42.92 43.10 42.60 43.00 87,000 3,720,420 42.763 43.00 42.92 43.10 42.60 43.00 87,000 42.763 -0.65%
2026-10-14 0 43.28 43.26 44.00 42.78 43.50 141,000 6,078,000 43.106 43.28 43.26 44.00 42.78 43.50 141,000 43.106 -1.05%
2026-10-13 0 43.74 43.74 - 43.70 43.96 52,000 2,277,510 43.798 43.74 43.74 - 43.70 43.96 52,000 43.798 -0.77%
2026-10-12 0 44.08 44.02 - 43.98 44.68 51,500 2,283,640 44.343 44.08 44.02 - 43.98 44.68 51,500 44.343 -0.18%
2026-10-09 0 44.16 44.00 - 43.86 44.28 42,500 1,874,770 44.112 44.16 44.00 - 43.86 44.28 42,500 44.112 0.68%
2026-10-08 0 43.86 43.86 44.16 43.86 44.40 36,500 1,610,110 44.113 43.86 43.86 44.16 43.86 44.40 36,500 44.113 -0.41%
2026-10-07 0 44.04 44.02 - 43.72 44.14 251,500 11,072,440 44.026 44.04 44.02 - 43.72 44.14 251,500 44.026 0.14%
2026-10-06 0 43.98 43.98 - 43.94 44.34 92,500 4,075,460 44.059 43.98 43.98 - 43.94 44.34 92,500 44.059 -0.41%
2026-10-05 0 44.16 44.16 44.90 44.16 44.40 52,500 2,321,500 44.219 44.16 44.16 44.90 44.16 44.40 52,500 44.219 -0.54%
2026-10-02 0 44.40 44.38 44.96 44.10 46.66 61,000 2,702,710 44.307 44.40 44.38 44.96 44.10 46.66 61,000 44.307 -1.55%
2026-09-30 0 45.10 45.00 47.40 44.80 45.10 66,500 2,989,730 44.958 45.10 45.00 47.40 44.80 45.10 66,500 44.958 -0.35%
2026-09-29 0 45.26 45.12 45.54 45.04 45.32 12,500 565,370 45.230 45.26 45.12 45.54 45.04 45.32 12,500 45.230 0.35%
2026-09-28 0 45.10 45.06 45.48 45.10 45.42 41,500 1,877,850 45.249 45.10 45.06 45.48 45.10 45.42 41,500 45.249 -0.31%
2026-09-25 0 45.24 45.18 47.28 44.80 45.24 44,500 1,999,210 44.926 45.24 45.18 47.28 44.80 45.24 44,500 44.926 -0.92%
2026-09-24 0 45.66 45.66 45.80 45.56 45.70 21,500 981,170 45.636 45.66 45.66 45.80 45.56 45.70 21,500 45.636 -0.09%
2026-09-23 0 45.70 45.68 46.46 45.60 45.78 50,024 2,284,695 45.672 45.70 45.68 46.46 45.60 45.78 50,024 45.672 -0.95%
2026-09-22 0 46.14 45.98 46.16 45.90 46.16 10,500 483,370 46.035 46.14 45.98 46.16 45.90 46.16 10,500 46.035 0.74%
2026-09-21 0 45.80 45.76 47.28 45.30 45.76 14,500 659,570 45.488 45.80 45.76 47.28 45.30 45.76 14,500 45.488 1.33%
2026-09-18 0 45.20 45.16 45.68 45.10 45.48 54,500 2,468,630 45.296 45.20 45.16 45.68 45.10 45.48 54,500 45.296 -0.13%
2026-09-17 0 45.26 45.16 51.00 44.74 45.26 36,000 1,617,700 44.936 45.26 45.16 51.00 44.74 45.26 36,000 44.936 0.31%
2026-09-16 0 45.12 45.12 51.00 45.12 45.32 93,000 4,205,980 45.226 45.12 45.12 51.00 45.12 45.32 93,000 45.226 -0.57%
2026-09-15 0 45.38 45.30 51.00 45.30 45.80 54,500 2,478,260 45.473 45.38 45.30 51.00 45.30 45.80 54,500 45.473 -0.87%
2026-09-14 0 45.78 45.68 51.00 45.60 45.86 64,500 2,949,440 45.728 45.78 45.68 51.00 45.60 45.86 64,500 45.728 -0.91%
2026-09-11 0 46.20 46.20 46.60 45.74 46.80 91,500 4,238,310 46.320 46.20 46.20 46.60 45.74 46.80 91,500 46.320 -1.28%
2026-09-10 0 46.80 46.80 47.22 46.68 47.00 32,000 1,496,210 46.757 46.80 46.80 47.22 46.68 47.00 32,000 46.757 -1.02%
2026-09-09 0 47.28 47.20 47.80 46.80 47.40 9,500 446,340 46.983 47.28 47.20 47.80 46.80 47.40 9,500 46.983 -0.13%
2026-09-08 0 47.34 47.32 47.66 47.38 47.72 54,000 2,565,890 47.516 47.34 47.32 47.66 47.38 47.72 54,000 47.516 -1.42%
2026-09-07 0 48.02 48.02 49.80 47.94 48.80 27,500 1,324,360 48.159 48.02 48.02 49.80 47.94 48.80 27,500 48.159 -1.88%
2026-09-04 0 48.94 48.72 49.00 49.02 49.80 37,000 1,836,600 49.638 48.94 48.72 49.00 49.02 49.80 37,000 49.638 0.45%
2026-09-03 0 48.72 48.48 48.74 48.10 49.30 301,500 14,731,630 48.861 48.72 48.48 48.74 48.10 49.30 301,500 48.861 2.78%
2026-09-02 0 47.40 47.20 - 46.88 47.92 288,500 13,642,810 47.289 47.40 47.20 - 46.88 47.92 288,500 47.289 -0.46%
2026-09-01 0 48.60 48.42 48.80 48.10 48.86 77,000 3,745,240 48.639 47.62 47.44 47.82 47.13 47.87 78,585 47.659 1.04%
2026-08-31 0 48.10 48.06 49.82 48.00 48.80 132,000 6,367,750 48.241 47.13 47.09 48.82 47.03 47.82 134,717 47.268 -1.27%
2026-08-28 0 48.72 48.68 49.10 48.62 49.10 76,000 3,708,160 48.792 47.74 47.70 48.11 47.64 48.11 77,564 47.808 -0.57%
2026-08-27 0 49.00 49.00 49.60 48.68 49.48 37,000 1,810,400 48.930 48.01 48.01 48.60 47.70 48.48 37,761 47.943 -0.69%
2026-08-26 0 49.34 49.14 49.44 48.28 49.48 50,000 2,459,540 49.191 48.35 48.15 48.44 47.31 48.48 51,029 48.199 2.07%
2026-08-25 0 48.34 48.34 48.40 48.14 48.66 291,000 14,066,860 48.340 47.37 47.37 47.42 47.17 47.68 296,989 47.365 -0.41%
2026-08-24 0 48.54 48.30 48.66 48.20 49.04 75,500 3,675,860 48.687 47.56 47.33 47.68 47.23 48.05 77,054 47.705 0.75%
2026-08-21 0 48.18 48.00 48.20 47.04 48.20 54,500 2,607,150 47.838 47.21 47.03 47.23 46.09 47.23 55,622 46.873 3.84%
2026-08-20 0 46.40 46.28 48.40 46.20 47.00 50,500 2,348,110 46.497 45.46 45.35 47.42 45.27 46.05 51,539 45.560 -0.39%
2026-08-19 0 46.58 46.50 46.62 46.26 46.70 94,000 4,376,870 46.562 45.64 45.56 45.68 45.33 45.76 95,934 45.624 0.56%
2026-08-18 0 46.32 46.28 46.60 46.00 46.80 150,500 6,961,910 46.259 45.39 45.35 45.66 45.07 45.86 153,597 45.326 -1.82%
2026-08-17 0 47.18 47.00 50.50 46.96 47.58 31,000 1,466,560 47.308 46.23 46.05 49.48 46.01 46.62 31,638 46.354 0.43%
2026-08-14 0 46.98 46.90 50.50 46.98 47.40 91,500 4,307,730 47.079 46.03 45.95 49.48 46.03 46.44 93,383 46.130 -1.43%
2026-08-13 0 47.66 47.60 50.00 47.66 47.82 11,500 549,010 47.740 46.70 46.64 48.99 46.70 46.86 11,737 46.777 0.21%
2026-08-12 0 47.56 47.56 51.55 47.42 47.90 42,000 2,000,130 47.622 46.60 46.60 50.51 46.46 46.93 42,864 46.662 -0.96%
2026-08-11 0 48.02 47.90 51.55 48.00 48.72 64,000 3,094,010 48.344 47.05 46.93 50.51 47.03 47.74 65,317 47.369 -1.60%
2026-08-10 0 48.80 48.80 52.10 48.66 49.00 34,000 1,657,060 48.737 47.82 47.82 51.05 47.68 48.01 34,700 47.754 -0.49%
2026-08-07 0 49.04 48.92 49.30 48.86 49.14 23,500 1,151,590 49.004 48.05 47.93 48.31 47.87 48.15 23,984 48.016 -0.37%
2026-08-06 0 49.22 49.14 49.48 48.96 49.24 47,000 2,304,900 49.040 48.23 48.15 48.48 47.97 48.25 47,967 48.052 -1.32%
2026-08-05 0 49.88 49.30 52.10 49.38 49.96 30,500 1,513,990 49.639 48.87 48.31 51.05 48.38 48.95 31,128 48.638 0.56%
2026-08-04 0 49.60 49.50 52.00 49.48 50.05 25,500 1,270,530 49.825 48.60 48.50 50.95 48.48 49.04 26,025 48.820 -1.39%
2026-08-03 0 50.30 50.00 50.50 50.05 50.40 16,000 804,050 50.253 49.29 48.99 49.48 49.04 49.38 16,329 49.240 -0.10%
2026-07-31 0 50.35 50.35 50.50 49.94 50.35 110,000 5,515,800 50.144 49.33 49.33 49.48 48.93 49.33 112,264 49.133 -0.40%
2026-07-30 0 50.55 50.50 50.60 50.00 50.60 43,000 2,162,975 50.302 49.53 49.48 49.58 48.99 49.58 43,885 49.287 1.26%
2026-07-29 0 49.92 49.90 50.00 49.60 50.60 74,000 3,704,545 50.061 48.91 48.89 48.99 48.60 49.58 75,523 49.052 1.26%
2026-07-28 0 49.30 49.08 49.34 49.00 49.56 6,000 295,940 49.323 48.31 48.09 48.35 48.01 48.56 6,123 48.329 0.82%
2026-07-27 0 48.90 48.86 49.40 48.90 49.46 14,500 712,730 49.154 47.91 47.87 48.40 47.91 48.46 14,798 48.163 -0.24%
2026-07-24 0 49.02 49.00 50.55 48.80 49.14 71,000 3,476,940 48.971 48.03 48.01 49.53 47.82 48.15 72,461 47.984 -0.33%
2026-07-23 0 49.18 48.60 49.32 48.90 49.36 54,500 2,678,230 49.142 48.19 47.62 48.33 47.91 48.36 55,622 48.151 1.03%
2026-07-22 0 48.68 48.60 49.00 48.12 48.82 38,500 1,873,510 48.663 47.70 47.62 48.01 47.15 47.84 39,292 47.681 0.25%
2026-07-21 0 48.56 48.50 49.40 48.38 49.12 100,000 4,863,290 48.633 47.58 47.52 48.40 47.40 48.13 102,058 47.652 0.96%
2026-07-20 0 48.10 47.72 48.80 47.66 48.40 145,500 7,014,090 48.207 47.13 46.76 47.82 46.70 47.42 148,494 47.235 2.38%
2026-07-17 0 46.98 46.98 47.70 46.74 47.76 97,500 4,608,170 47.263 46.03 46.03 46.74 45.80 46.80 99,507 46.310 -0.55%
2026-07-16 0 47.24 47.20 47.60 47.06 47.56 30,500 1,443,500 47.328 46.29 46.25 46.64 46.11 46.60 31,128 46.374 0.38%
2026-07-15 0 47.06 46.66 47.30 46.22 47.06 41,500 1,929,340 46.490 46.11 45.72 46.35 45.29 46.11 42,354 45.553 1.47%
2026-07-14 0 46.38 45.76 47.72 45.42 46.52 5,000 229,560 45.912 45.44 44.84 46.76 44.50 45.58 5,103 44.986 0.87%
2026-07-13 0 45.98 45.90 46.10 45.86 46.10 10,500 482,270 45.930 45.05 44.97 45.17 44.94 45.17 10,716 45.004 0.17%
2026-07-10 0 45.90 45.86 50.00 45.86 46.48 50,500 2,325,500 46.050 44.97 44.94 48.99 44.94 45.54 51,539 45.121 -0.22%
2026-07-09 0 46.00 45.96 48.80 45.80 46.26 43,000 1,977,080 45.979 45.07 45.03 47.82 44.88 45.33 43,885 45.051 -1.71%
2026-07-08 0 46.80 46.80 48.30 46.04 46.90 74,000 3,448,070 46.596 45.86 45.86 47.33 45.11 45.95 75,523 45.656 3.36%
2026-07-07 0 45.28 45.18 47.20 45.18 45.38 28,000 1,267,670 45.274 44.37 44.27 46.25 44.27 44.46 28,576 44.361 -1.05%
2026-07-06 0 45.76 45.76 46.30 45.56 45.92 26,500 1,211,380 45.712 44.84 44.84 45.37 44.64 44.99 27,045 44.791 1.51%
2026-07-03 0 45.08 45.00 46.80 44.96 45.52 67,500 3,050,640 45.195 44.17 44.09 45.86 44.05 44.60 68,889 44.283 -0.53%
2026-07-02 0 45.32 45.18 45.50 45.00 45.50 31,500 1,425,020 45.239 44.41 44.27 44.58 44.09 44.58 32,148 44.327 2.07%
2026-06-30 0 44.40 44.14 45.00 44.00 45.08 48,000 2,123,320 44.236 43.50 43.25 44.09 43.11 44.17 48,988 43.344 -1.46%
2026-06-29 0 45.06 44.82 - 44.04 45.32 12,500 561,970 44.958 44.15 43.92 - 43.15 44.41 12,757 44.051 2.88%
2026-06-26 0 43.80 43.80 43.90 43.50 44.60 130,500 5,727,150 43.886 42.92 42.92 43.01 42.62 43.70 133,186 43.001 -2.80%
2026-06-25 0 45.06 45.00 47.90 44.52 45.58 136,000 6,123,710 45.027 44.15 44.09 46.93 43.62 44.66 138,799 44.119 -1.83%
2026-06-24 0 45.90 45.76 47.90 45.48 46.50 31,500 1,445,770 45.897 44.97 44.84 46.93 44.56 45.56 32,148 44.972 -0.99%
2026-06-23 0 46.36 46.22 47.90 46.24 47.62 77,000 3,607,830 46.855 45.43 45.29 46.93 45.31 46.66 78,585 45.910 -2.65%
2026-06-22 0 47.62 47.58 47.70 45.46 47.74 75,500 3,564,560 47.213 46.66 46.62 46.74 44.54 46.78 77,054 46.261 2.81%
2026-06-18 0 46.32 46.24 47.80 45.82 47.62 174,000 8,077,640 46.423 45.39 45.31 46.84 44.90 46.66 177,581 45.487 -3.82%
2026-06-17 0 48.16 48.14 48.30 47.80 48.50 63,000 3,032,060 48.128 47.19 47.17 47.33 46.84 47.52 64,297 47.157 -0.62%
2026-06-16 0 48.46 48.36 49.62 48.20 49.84 83,500 4,057,510 48.593 47.48 47.38 48.62 47.23 48.83 85,218 47.613 -2.49%
2026-06-15 0 49.70 49.70 50.45 49.32 50.60 38,000 1,897,540 49.935 48.70 48.70 49.43 48.33 49.58 38,782 48.928 0.77%
2026-06-12 0 49.32 49.50 50.20 48.80 50.25 41,500 2,054,965 49.517 48.33 48.50 49.19 47.82 49.24 42,354 48.519 0.61%
2026-06-11 0 49.02 48.98 49.44 48.62 49.78 37,000 1,811,490 48.959 48.03 47.99 48.44 47.64 48.78 37,761 47.972 -0.93%
2026-06-10 0 49.48 49.10 50.20 48.50 49.60 14,000 689,810 49.272 48.48 48.11 49.19 47.52 48.60 14,288 48.279 0.24%
2026-06-09 0 49.36 49.00 53.10 49.04 49.50 11,000 542,250 49.295 48.36 48.01 52.03 48.05 48.50 11,226 48.301 0.37%
2026-06-08 0 49.18 49.18 49.84 48.22 49.12 63,500 3,101,110 48.836 48.19 48.19 48.83 47.25 48.13 64,807 47.852 -0.16%
2026-06-05 0 49.26 49.26 49.90 49.26 50.10 37,500 1,854,770 49.461 48.27 48.27 48.89 48.27 49.09 38,272 48.463 -0.24%
2026-06-04 0 49.38 49.38 49.80 49.20 50.00 41,000 2,031,040 49.538 48.38 48.38 48.80 48.21 48.99 41,844 48.539 -1.34%
2026-06-03 0 50.05 50.00 50.50 49.70 50.05 108,400 5,406,825 49.878 49.04 48.99 49.48 48.70 49.04 110,631 48.873 -1.18%
2026-06-02 0 50.65 50.55 53.00 49.80 50.65 93,500 4,693,300 50.196 49.63 49.53 51.93 48.80 49.63 95,424 49.184 0.70%
2026-06-01 0 52.05 52.00 52.20 51.80 52.25 59,500 3,094,800 52.013 49.29 49.24 49.43 49.05 49.48 62,837 49.251 0.29%
2026-05-29 0 51.90 51.70 51.90 51.35 52.00 70,000 3,617,475 51.678 49.14 48.95 49.14 48.62 49.24 73,926 48.934 1.37%
2026-05-28 0 51.20 51.20 51.50 50.70 51.75 127,500 6,501,975 50.996 48.48 48.48 48.76 48.01 49.00 134,651 48.288 -1.06%
2026-05-27 0 51.75 51.70 54.60 51.70 52.60 293,206 15,262,929 52.055 49.00 48.95 51.70 48.95 49.81 309,651 49.291 -1.62%
2026-05-26 0 52.60 52.60 54.80 52.40 53.15 126,000 6,650,600 52.783 49.81 49.81 51.89 49.62 50.33 133,067 49.979 -0.28%
2026-05-22 0 52.75 52.75 53.30 52.70 53.20 109,000 5,765,475 52.894 49.95 49.95 50.47 49.90 50.37 115,113 50.085 -0.09%
2026-05-21 0 52.80 52.80 54.10 52.75 53.95 60,000 3,191,600 53.193 50.00 50.00 51.23 49.95 51.08 63,365 50.368 -0.56%
2026-05-20 0 53.10 53.00 55.10 52.65 53.20 85,500 4,513,175 52.786 50.28 50.19 52.17 49.85 50.37 90,295 49.982 -0.56%
2026-05-19 0 53.40 53.30 55.00 52.95 53.65 94,500 5,037,400 53.306 50.56 50.47 52.08 50.14 50.80 99,800 50.475 -0.65%
2026-05-18 0 53.75 53.60 55.10 53.20 53.75 69,000 3,684,325 53.396 50.90 50.75 52.17 50.37 50.90 72,870 50.560 -0.74%
2026-05-15 0 54.15 54.00 56.70 53.70 54.90 98,177 5,316,616 54.153 51.27 51.13 53.69 50.85 51.98 103,683 51.277 -1.46%
2026-05-14 0 54.95 54.85 56.70 54.80 55.70 48,500 2,676,350 55.182 52.03 51.94 53.69 51.89 52.74 51,220 52.252 -0.99%
2026-05-13 0 55.50 55.40 55.80 55.45 56.30 168,000 9,380,150 55.834 52.55 52.46 52.84 52.51 53.31 177,423 52.869 -1.94%
2026-05-12 0 56.60 56.45 57.00 56.40 57.05 43,000 2,432,950 56.580 53.59 53.45 53.97 53.40 54.02 45,412 53.575 0.18%
2026-05-11 0 56.50 56.45 57.00 56.25 56.90 152,500 8,623,400 56.547 53.50 53.45 53.97 53.26 53.88 161,053 53.544 -0.79%
2026-05-08 0 56.95 56.95 57.80 56.70 57.10 79,000 4,502,850 56.998 53.93 53.93 54.73 53.69 54.07 83,431 53.971 -0.70%
2026-05-07 0 57.35 57.30 57.65 56.70 57.65 197,500 11,303,025 57.231 54.30 54.26 54.59 53.69 54.59 208,577 54.191 2.87%
2026-05-06 0 55.75 55.55 55.80 55.00 55.80 60,000 3,328,475 55.475 52.79 52.60 52.84 52.08 52.84 63,365 52.528 1.00%
2026-05-05 0 55.20 54.70 56.80 54.60 55.20 7,500 411,525 54.870 52.27 51.79 53.78 51.70 52.27 7,921 51.956 -0.09%
2026-05-04 0 55.25 54.80 56.00 55.15 55.80 42,000 2,330,675 55.492 52.32 51.89 53.03 52.22 52.84 44,356 52.545 0.64%
2026-04-30 0 54.90 54.90 55.60 54.90 56.15 199,500 11,052,050 55.399 51.98 51.98 52.65 51.98 53.17 210,689 52.457 -1.08%
2026-04-29 0 55.50 55.40 55.50 53.40 55.70 234,000 12,945,200 55.321 52.55 52.46 52.55 50.56 52.74 247,124 52.383 6.02%
2026-04-28 0 52.35 52.35 53.40 52.15 53.00 188,500 9,882,550 52.427 49.57 49.57 50.56 49.38 50.19 199,072 49.643 -1.23%
2026-04-27 0 53.00 52.80 55.40 52.80 53.20 63,000 3,348,225 53.146 50.19 50.00 52.46 50.00 50.37 66,533 50.324 -0.38%
2026-04-24 0 53.20 53.10 53.55 52.65 53.45 147,000 7,787,900 52.979 50.37 50.28 50.71 49.85 50.61 155,245 50.165 0.66%
2026-04-23 0 52.85 53.00 55.40 52.70 53.10 106,000 5,603,650 52.865 50.04 50.19 52.46 49.90 50.28 111,945 50.057 -0.94%
2026-04-22 0 53.35 53.20 54.40 53.20 53.55 14,000 746,850 53.346 50.52 50.37 51.51 50.37 50.71 14,785 50.513 -0.37%
2026-04-21 0 53.55 53.45 53.65 53.45 53.60 58,500 3,130,800 53.518 50.71 50.61 50.80 50.61 50.75 61,781 50.676 0.19%
2026-04-20 0 53.45 53.00 53.70 52.60 53.60 62,500 3,318,275 53.092 50.61 50.19 50.85 49.81 50.75 66,005 50.273 1.14%
2026-04-17 0 52.85 53.00 53.50 52.60 54.00 178,500 9,472,675 53.068 50.04 50.19 50.66 49.81 51.13 188,511 50.250 -3.12%
2026-04-16 0 54.55 54.50 54.90 54.30 54.70 62,500 3,405,725 54.492 51.65 51.61 51.98 51.42 51.79 66,005 51.598 0.09%
2026-04-15 0 54.50 54.00 55.15 54.50 55.40 26,000 1,428,800 54.954 51.61 51.13 52.22 51.61 52.46 27,458 52.035 -0.82%
2026-04-14 0 54.95 54.90 55.05 54.20 55.05 20,500 1,123,750 54.817 52.03 51.98 52.13 51.32 52.13 21,650 51.906 2.23%
2026-04-13 0 53.75 53.65 54.50 53.40 54.70 33,500 1,793,775 53.546 50.90 50.80 51.61 50.56 51.79 35,379 50.702 -1.74%
2026-04-10 0 54.70 54.00 55.20 54.60 55.15 50,500 2,765,625 54.765 51.79 51.13 52.27 51.70 52.22 53,332 51.856 0.83%
2026-04-09 0 54.25 54.15 54.40 54.15 54.40 13,500 732,000 54.222 51.37 51.27 51.51 51.27 51.51 14,257 51.343 -0.09%
2026-04-08 0 54.30 53.60 54.85 54.10 55.20 115,000 6,279,400 54.603 51.42 50.75 51.94 51.23 52.27 121,450 51.704 2.84%
2026-04-02 0 52.80 52.40 53.20 52.40 52.95 39,500 2,076,025 52.558 50.00 49.62 50.37 49.62 50.14 41,715 49.766 -0.66%
2026-04-01 0 53.15 53.00 53.15 53.15 53.95 76,000 4,071,025 53.566 50.33 50.19 50.33 50.33 51.08 80,263 50.721 1.63%
2026-03-31 0 52.30 52.10 52.45 52.00 52.50 32,500 1,698,475 52.261 49.52 49.33 49.66 49.24 49.71 34,323 49.485 0.87%
2026-03-30 0 51.85 51.45 52.15 51.00 52.00 76,000 3,914,925 51.512 49.10 48.72 49.38 48.29 49.24 80,263 48.776 -1.05%
2026-03-27 0 52.40 52.20 52.50 51.00 52.65 145,500 7,525,575 51.722 49.62 49.43 49.71 48.29 49.85 153,661 48.975 2.14%
2026-03-26 0 51.30 51.50 53.30 51.10 53.60 86,500 4,458,600 51.545 48.58 48.76 50.47 48.39 50.75 91,352 48.807 -3.66%
2026-03-25 0 53.25 53.05 53.30 52.40 54.00 75,500 4,030,250 53.381 50.42 50.23 50.47 49.62 51.13 79,735 50.546 1.91%
2026-03-24 0 52.25 52.20 52.40 51.20 52.30 93,000 4,818,350 51.810 49.48 49.43 49.62 48.48 49.52 98,216 49.059 2.75%
2026-03-23 0 50.85 50.70 51.50 50.50 54.25 221,500 11,368,050 51.323 48.15 48.01 48.76 47.82 51.37 233,923 48.597 -6.27%
2026-03-20 0 54.25 54.15 54.85 54.10 54.70 28,500 1,549,925 54.383 51.37 51.27 51.94 51.23 51.79 30,098 51.495 -0.09%
2026-03-19 0 54.30 54.10 59.00 54.20 54.60 109,500 5,946,100 54.302 51.42 51.23 55.87 51.32 51.70 115,642 51.418 -2.34%
2026-03-18 0 55.60 55.40 56.50 55.40 55.70 35,000 1,943,475 55.528 52.65 52.46 53.50 52.46 52.74 36,963 52.579 0.36%
2026-03-17 0 55.40 55.30 57.40 55.40 56.55 32,500 1,816,725 55.899 52.46 52.36 54.35 52.46 53.55 34,323 52.931 1.28%
2026-03-16 0 54.70 54.60 56.00 53.90 54.70 57,000 3,094,800 54.295 51.79 51.70 53.03 51.04 51.79 60,197 51.411 -0.18%
2026-03-13 0 54.80 54.70 55.00 54.75 55.40 47,000 2,586,350 55.029 51.89 51.79 52.08 51.84 52.46 49,636 52.106 -0.63%
2026-03-12 0 55.15 55.15 56.00 54.80 55.60 68,000 3,755,200 55.224 52.22 52.22 53.03 51.89 52.65 71,814 52.291 -0.81%
2026-03-11 0 55.60 55.60 56.80 55.50 55.95 28,000 1,559,675 55.703 52.65 52.65 53.78 52.55 52.98 29,570 52.744 -0.27%
2026-03-10 0 55.75 55.70 56.80 55.40 56.20 52,000 2,905,500 55.875 52.79 52.74 53.78 52.46 53.22 54,917 52.908 0.63%
2026-03-09 0 55.40 55.35 56.50 54.00 56.00 57,000 3,106,975 54.508 52.46 52.41 53.50 51.13 53.03 60,197 51.613 -2.81%
2026-03-06 0 57.00 56.70 58.00 56.40 57.15 39,500 2,237,775 56.653 53.97 53.69 54.92 53.40 54.11 41,715 53.644 0.97%
2026-03-05 0 56.45 56.45 58.80 56.35 57.70 57,500 3,268,750 56.848 53.45 53.45 55.68 53.36 54.64 60,725 53.829 -0.96%
2026-03-04 0 57.00 56.85 59.30 55.80 58.20 186,000 10,488,100 56.388 53.97 53.83 56.15 52.84 55.11 196,432 53.393 -2.06%
2026-03-03 0 58.20 58.20 58.25 57.75 58.85 76,500 4,442,375 58.070 55.11 55.11 55.16 54.68 55.72 80,791 54.986 -0.34%
2026-03-02 0 58.40 58.35 61.70 57.45 59.20 184,000 10,733,375 58.334 55.30 55.25 58.42 54.40 56.06 194,320 55.236 -2.18%
2026-02-27 0 59.70 59.65 61.40 59.55 59.90 70,000 4,176,350 59.662 56.53 56.48 58.14 56.39 56.72 73,926 56.494 0.76%
2026-02-26 0 59.25 59.40 63.00 59.20 61.35 217,000 13,000,550 59.910 56.10 56.25 59.65 56.06 58.09 229,171 56.729 -4.74%
2026-02-25 0 62.20 62.00 63.00 61.45 62.65 6,000 371,650 61.942 58.90 58.71 59.65 58.19 59.32 6,337 58.652 1.30%
2026-02-24 0 61.40 61.40 62.50 61.10 64.10 103,500 6,387,175 61.712 58.14 58.14 59.18 57.86 60.70 109,305 58.434 -4.14%
2026-02-23 0 64.05 63.30 64.10 62.20 64.00 53,500 3,408,900 63.718 60.65 59.94 60.70 58.90 60.60 56,501 60.334 2.81%
2026-02-20 0 62.30 62.30 62.80 61.90 63.00 25,500 1,592,550 62.453 58.99 58.99 59.46 58.61 59.65 26,930 59.136 -0.24%
2026-02-16 0 62.45 62.30 64.00 61.70 62.45 47,000 2,915,050 62.022 59.13 58.99 60.60 58.42 59.13 49,636 58.728 0.40%
2026-02-13 0 62.20 62.20 63.10 61.70 63.00 136,500 8,447,725 61.888 58.90 58.90 59.75 58.42 59.65 144,156 58.601 -1.82%
2026-02-12 0 63.35 63.30 64.00 63.20 63.95 22,500 1,431,175 63.608 59.99 59.94 60.60 59.84 60.55 23,762 60.230 -1.17%
2026-02-11 0 64.10 64.00 64.10 63.55 65.40 61,500 3,944,950 64.146 60.70 60.60 60.70 60.17 61.93 64,949 60.739 -1.38%
2026-02-10 0 65.00 64.20 65.00 64.85 65.40 67,000 4,360,700 65.085 61.55 60.79 61.55 61.41 61.93 70,758 61.629 0.78%
2026-02-09 0 64.50 64.00 64.60 62.80 64.95 109,500 7,052,775 64.409 61.07 60.60 61.17 59.46 61.50 115,642 60.988 4.45%
2026-02-06 0 61.75 61.70 61.80 61.55 62.05 39,000 2,410,325 61.803 58.47 58.42 58.52 58.28 58.75 41,187 58.521 -2.29%
2026-02-05 0 63.20 62.75 63.50 61.80 63.75 67,000 4,200,225 62.690 59.84 59.42 60.13 58.52 60.36 70,758 59.361 -1.25%
2026-02-04 0 64.00 63.80 65.15 62.90 64.35 19,000 1,203,050 63.318 60.60 60.41 61.69 59.56 60.93 20,066 59.956 1.19%
2026-02-03 0 63.25 63.25 65.00 62.75 64.80 54,000 3,441,600 63.733 59.89 59.89 61.55 59.42 61.36 57,029 60.349 0.64%
2026-02-02 0 62.85 62.70 63.50 62.15 64.10 137,500 8,666,675 63.030 59.51 59.37 60.13 58.85 60.70 145,212 59.683 -2.71%
2026-01-30 0 64.60 64.60 66.00 64.40 66.05 86,500 5,605,175 64.800 61.17 61.17 62.49 60.98 62.54 91,352 61.358 -0.69%
2026-01-29 0 65.05 64.00 65.05 63.05 65.50 249,000 16,065,725 64.521 61.60 60.60 61.60 59.70 62.02 262,966 61.094 3.42%
2026-01-28 0 62.90 62.90 63.00 62.20 63.10 108,000 6,799,000 62.954 59.56 59.56 59.65 58.90 59.75 114,057 59.610 1.21%
2026-01-27 0 62.15 62.00 62.15 60.95 62.40 73,500 4,552,125 61.934 58.85 58.71 58.85 57.71 59.09 77,622 58.644 2.56%
2026-01-26 0 60.60 60.55 61.50 59.75 61.65 91,500 5,552,500 60.683 57.38 57.33 58.23 56.58 58.38 96,632 57.460 1.51%
2026-01-23 0 59.70 59.70 61.00 59.60 60.05 56,500 3,378,350 59.794 56.53 56.53 57.76 56.43 56.86 59,669 56.618 0.08%
2026-01-22 0 59.65 59.65 60.00 59.45 61.15 109,000 6,533,575 59.941 56.48 56.48 56.81 56.29 57.90 115,113 56.758 -2.45%
2026-01-21 0 61.15 61.00 61.95 60.80 61.40 57,000 3,481,700 61.082 57.90 57.76 58.66 57.57 58.14 60,197 57.838 -0.65%
2026-01-20 0 61.55 61.40 62.00 61.00 62.00 33,500 2,055,275 61.351 58.28 58.14 58.71 57.76 58.71 35,379 58.093 0.98%
2026-01-19 0 60.95 60.90 61.05 60.50 61.00 35,000 2,125,700 60.734 57.71 57.67 57.81 57.29 57.76 36,963 57.509 -0.16%
2026-01-16 0 61.05 61.00 61.60 61.00 62.20 86,500 5,283,575 61.082 57.81 57.76 58.33 57.76 58.90 91,352 57.838 -1.85%
2026-01-15 0 62.20 62.20 62.50 62.00 63.00 21,000 1,307,625 62.268 58.90 58.90 59.18 58.71 59.65 22,178 58.961 1.30%
2026-01-14 0 61.40 60.80 62.00 60.75 62.30 160,000 9,813,800 61.336 58.14 57.57 58.71 57.52 58.99 168,974 58.079 -1.92%
2026-01-13 0 62.60 62.35 62.70 62.00 63.55 42,500 2,661,075 62.614 59.28 59.04 59.37 58.71 60.17 44,884 59.288 2.45%
2026-01-12 0 61.10 60.80 61.70 60.20 61.70 160,000 9,742,325 60.890 57.86 57.57 58.42 57.00 58.42 168,974 57.656 -2.16%
2026-01-09 0 62.45 62.25 62.95 61.90 63.15 42,500 2,661,275 62.618 59.13 58.94 59.61 58.61 59.80 44,884 59.293 -0.79%
2026-01-08 0 62.95 62.60 62.95 62.50 63.70 116,000 7,303,550 62.962 59.61 59.28 59.61 59.18 60.32 122,506 59.618 -1.18%
2026-01-07 0 63.70 63.20 64.00 63.20 64.35 88,000 5,609,050 63.739 60.32 59.84 60.60 59.84 60.93 92,936 60.354 -1.24%
2026-01-06 0 64.50 63.05 64.55 62.80 64.75 238,500 15,275,400 64.048 61.07 59.70 61.12 59.46 61.31 251,877 60.646 5.13%
2026-01-05 0 61.35 61.20 62.00 59.50 62.90 211,000 13,009,100 61.655 58.09 57.95 58.71 56.34 59.56 222,834 58.380 3.02%
2026-01-02 0 59.55 59.50 59.65 58.65 59.55 17,000 1,007,425 59.260 56.39 56.34 56.48 55.54 56.39 17,953 56.113 1.79%
2025-12-31 0 58.50 58.40 61.20 58.40 58.80 54,000 3,158,250 58.486 55.39 55.30 57.95 55.30 55.68 57,029 55.380 -1.10%
2025-12-30 0 59.15 59.10 61.00 58.80 59.45 68,500 4,044,575 59.045 56.01 55.96 57.76 55.68 56.29 72,342 55.909 -1.17%
2025-12-29 0 59.85 59.85 59.90 59.70 61.20 86,000 5,219,125 60.688 56.67 56.67 56.72 56.53 57.95 90,823 57.464 0.00%
2025-12-24 0 59.85 59.50 59.80 59.50 59.95 29,000 1,730,475 59.672 56.67 56.34 56.62 56.34 56.77 30,627 56.503 0.67%
2025-12-23 0 59.45 59.45 59.55 59.00 60.60 172,500 10,330,600 59.888 56.29 56.29 56.39 55.87 57.38 182,175 56.707 0.93%
2025-12-22 0 58.90 58.25 58.90 58.55 59.40 204,000 12,003,400 58.840 55.77 55.16 55.77 55.44 56.25 215,442 55.715 -0.25%
2025-12-19 0 59.05 58.60 59.30 58.60 59.10 52,500 3,098,900 59.027 55.91 55.49 56.15 55.49 55.96 55,445 55.892 0.17%
2025-12-18 0 58.95 58.30 59.00 58.30 59.10 14,500 851,600 58.731 55.82 55.20 55.87 55.20 55.96 15,313 55.612 -0.08%
2025-12-17 0 59.00 58.80 59.05 57.80 59.40 68,000 3,984,250 58.592 55.87 55.68 55.91 54.73 56.25 71,814 55.480 2.08%
2025-12-16 0 57.80 57.80 58.20 57.40 59.30 216,000 12,538,450 58.048 54.73 54.73 55.11 54.35 56.15 228,115 54.966 -2.03%
2025-12-15 0 59.00 58.00 59.00 57.40 59.95 163,000 9,620,825 59.023 55.87 54.92 55.87 54.35 56.77 172,142 55.889 2.25%
2025-12-12 0 57.70 57.60 57.65 55.95 57.80 243,000 13,896,125 57.186 54.64 54.54 54.59 52.98 54.73 256,629 54.149 3.59%
2025-12-11 0 55.70 55.35 55.75 55.70 56.30 90,500 5,060,375 55.916 52.74 52.41 52.79 52.74 53.31 95,576 52.946 0.63%
2025-12-10 0 55.35 55.10 56.30 55.05 55.55 66,000 3,645,325 55.232 52.41 52.17 53.31 52.13 52.60 69,702 52.299 0.27%
2025-12-09 0 55.20 55.00 55.30 54.90 56.50 94,000 5,196,825 55.285 52.27 52.08 52.36 51.98 53.50 99,272 52.349 -1.43%
2025-12-08 0 56.00 55.60 56.00 54.90 56.50 415,000 23,235,275 55.989 53.03 52.65 53.03 51.98 53.50 438,276 53.015 2.75%
2025-12-05 0 54.50 54.30 54.55 52.00 54.80 289,500 15,508,525 53.570 51.61 51.42 51.65 49.24 51.89 305,737 50.725 6.24%
2025-12-04 0 51.30 51.30 52.00 51.10 51.25 39,000 1,995,750 51.173 48.58 48.58 49.24 48.39 48.53 41,187 48.455 0.49%
2025-12-03 0 51.05 51.05 51.20 50.95 51.75 70,000 3,590,075 51.287 48.34 48.34 48.48 48.24 49.00 73,926 48.563 -1.83%
2025-12-02 0 52.00 51.20 52.40 52.00 52.40 50,500 2,641,275 52.302 49.24 48.48 49.62 49.24 49.62 53,332 49.525 0.78%
2025-12-01 0 51.60 51.60 52.00 51.35 51.65 30,000 1,544,000 51.467 48.86 48.86 49.24 48.62 48.91 31,683 48.733 -0.19%
2025-11-28 0 51.70 51.70 53.90 51.60 51.95 50,000 2,587,550 51.751 48.95 48.95 51.04 48.86 49.19 52,804 49.003 -0.48%
2025-11-27 0 51.95 51.60 52.50 51.30 52.50 102,500 5,322,500 51.927 49.19 48.86 49.71 48.58 49.71 108,249 49.169 -0.57%
2025-11-26 0 52.25 52.20 53.00 52.25 52.95 38,500 2,019,025 52.442 49.48 49.43 50.19 49.48 50.14 40,659 49.657 -0.76%
2025-11-25 0 52.65 52.50 52.65 51.95 52.65 62,500 3,276,350 52.422 49.85 49.71 49.85 49.19 49.85 66,005 49.638 1.74%
2025-11-24 0 51.75 51.50 52.00 51.80 52.40 61,000 3,174,875 52.047 49.00 48.76 49.24 49.05 49.62 64,421 49.283 -0.10%
2025-11-21 0 51.80 51.80 51.90 51.70 52.75 194,500 10,103,025 51.944 49.05 49.05 49.14 48.95 49.95 205,409 49.185 -2.63%
2025-11-20 0 53.20 53.10 54.00 53.10 53.75 43,000 2,288,150 53.213 50.37 50.28 51.13 50.28 50.90 45,412 50.387 0.19%
2025-11-19 0 53.10 53.10 53.50 52.80 53.55 56,000 2,975,000 53.125 50.28 50.28 50.66 50.00 50.71 59,141 50.304 0.09%
2025-11-18 0 53.05 53.00 53.20 52.95 54.00 123,000 6,551,350 53.263 50.23 50.19 50.37 50.14 51.13 129,899 50.434 -2.48%
2025-11-17 0 54.40 54.10 54.70 54.15 54.70 58,500 3,186,850 54.476 51.51 51.23 51.79 51.27 51.79 61,781 51.583 -1.00%
2025-11-14 0 54.95 54.80 54.95 54.70 55.70 111,500 6,154,775 55.200 52.03 51.89 52.03 51.79 52.74 117,754 52.268 -1.17%
2025-11-13 0 55.60 55.50 55.70 54.95 55.85 103,000 5,706,000 55.398 52.65 52.55 52.74 52.03 52.88 108,777 52.456 0.63%
2025-11-12 0 55.25 55.15 55.25 54.45 55.85 221,000 12,225,600 55.319 52.32 52.22 52.32 51.56 52.88 233,395 52.382 1.56%
2025-11-11 0 54.40 53.80 54.45 54.00 54.50 62,500 3,388,175 54.211 51.51 50.94 51.56 51.13 51.61 66,005 51.332 0.37%
2025-11-10 0 54.20 54.10 54.25 53.10 54.20 159,500 8,580,225 53.795 51.32 51.23 51.37 50.28 51.32 168,446 50.938 2.17%
2025-11-07 0 53.05 52.60 53.10 52.65 53.35 182,000 9,620,500 52.860 50.23 49.81 50.28 49.85 50.52 192,208 50.053 -0.09%
2025-11-06 0 53.10 52.80 53.05 52.10 53.30 200,000 10,578,300 52.892 50.28 50.00 50.23 49.33 50.47 211,217 50.083 3.11%
2025-11-05 0 51.50 51.30 51.65 51.00 51.90 170,000 8,732,600 51.368 48.76 48.58 48.91 48.29 49.14 179,535 48.640 -1.15%
2025-11-04 0 52.10 51.85 52.20 52.00 52.95 101,000 5,313,475 52.609 49.33 49.10 49.43 49.24 50.14 106,665 49.815 0.58%
2025-11-03 0 51.80 51.70 51.95 51.40 51.95 124,000 6,404,525 51.649 49.05 48.95 49.19 48.67 49.19 130,955 48.906 0.39%
2025-10-31 0 51.60 51.55 51.60 51.60 52.75 120,500 6,279,800 52.115 48.86 48.81 48.86 48.86 49.95 127,258 49.347 -1.53%
2025-10-30 0 52.40 52.35 52.55 51.80 53.35 392,000 20,766,225 52.975 49.62 49.57 49.76 49.05 50.52 413,986 50.162 2.34%
2025-10-28 0 51.20 51.10 51.35 50.95 51.60 57,000 2,918,375 51.200 48.48 48.39 48.62 48.24 48.86 60,197 48.480 -0.29%
2025-10-27 0 51.35 51.25 51.40 50.95 51.75 61,000 3,132,975 51.360 48.62 48.53 48.67 48.24 49.00 64,421 48.633 0.59%
2025-10-24 0 51.05 51.10 51.15 50.75 51.35 42,000 2,141,050 50.977 48.34 48.39 48.43 48.05 48.62 44,356 48.270 0.39%
2025-10-23 0 50.85 50.55 50.95 50.45 51.20 167,500 8,488,175 50.676 48.15 47.87 48.24 47.77 48.48 176,895 47.984 0.00%
2025-10-22 0 50.85 50.80 51.00 50.45 51.00 64,500 3,271,275 50.717 48.15 48.10 48.29 47.77 48.29 68,118 48.024 -0.88%
2025-10-21 0 51.30 51.20 51.30 50.50 51.75 251,000 12,882,650 51.325 48.58 48.48 48.58 47.82 49.00 265,078 48.600 2.89%
2025-10-20 0 49.86 49.76 49.84 49.68 50.35 85,000 4,249,705 49.997 47.21 47.12 47.19 47.04 47.68 89,767 47.341 1.22%
2025-10-17 0 49.26 49.26 49.52 48.94 50.85 170,000 8,458,610 49.757 46.64 46.64 46.89 46.34 48.15 179,535 47.114 -3.13%
2025-10-16 0 50.85 50.80 51.00 50.50 51.30 133,000 6,775,675 50.945 48.15 48.10 48.29 47.82 48.58 140,460 48.239 1.50%
2025-10-15 0 50.10 50.00 50.25 49.42 50.30 256,000 12,799,040 49.996 47.44 47.34 47.58 46.80 47.63 270,358 47.341 2.92%
2025-10-14 0 48.68 48.08 49.00 48.48 49.38 193,000 9,409,150 48.752 46.09 45.53 46.40 45.91 46.76 203,825 46.163 1.25%
2025-10-13 0 48.08 48.08 48.20 47.46 48.10 228,500 10,900,320 47.704 45.53 45.53 45.64 44.94 45.55 241,316 45.170 -2.44%
2025-10-10 0 49.28 49.00 49.60 49.24 49.68 84,000 4,155,760 49.473 46.66 46.40 46.97 46.62 47.04 88,711 46.846 0.69%
2025-10-09 0 48.94 48.92 49.00 47.78 49.30 133,000 6,446,140 48.467 46.34 46.32 46.40 45.24 46.68 140,460 45.893 1.12%
2025-10-08 0 48.40 48.28 49.00 47.94 49.00 63,000 3,033,060 48.144 45.83 45.72 46.40 45.39 46.40 66,533 45.587 -0.90%
2025-10-06 0 48.84 48.80 49.02 48.62 49.00 22,000 1,074,660 48.848 46.25 46.21 46.42 46.04 46.40 23,234 46.254 0.66%
2025-10-03 0 48.52 48.48 49.00 48.28 48.80 32,500 1,579,180 48.590 45.94 45.91 46.40 45.72 46.21 34,323 46.010 -0.70%
2025-10-02 0 48.86 48.76 49.00 48.56 49.08 162,500 7,946,320 48.900 46.27 46.17 46.40 45.98 46.47 171,614 46.303 0.29%
2025-09-30 0 48.72 48.68 48.82 48.60 49.08 169,000 8,242,540 48.772 46.13 46.09 46.23 46.02 46.47 178,479 46.182 -0.73%
2025-09-29 0 49.08 49.04 49.30 48.20 49.60 98,500 4,823,090 48.965 46.47 46.44 46.68 45.64 46.97 104,025 46.365 1.95%
2025-09-26 0 48.14 48.14 48.68 47.40 48.64 66,500 3,198,960 48.105 45.58 45.58 46.09 44.88 46.06 70,230 45.550 0.71%
2025-09-25 0 47.80 47.80 48.10 47.56 47.88 133,000 6,346,500 47.718 45.26 45.26 45.55 45.03 45.34 140,460 45.184 -0.54%
2025-09-24 0 48.06 48.02 48.34 47.86 48.44 107,000 5,138,440 48.023 45.51 45.47 45.77 45.32 45.87 113,001 45.472 0.38%
2025-09-23 0 47.88 47.78 49.36 47.78 48.60 217,000 10,404,880 47.949 45.34 45.24 46.74 45.24 46.02 229,171 45.402 -0.99%
2025-09-22 0 48.36 48.32 49.00 48.32 49.18 289,000 14,078,210 48.714 45.79 45.75 46.40 45.75 46.57 305,209 46.126 -2.30%
2025-09-19 0 49.50 49.46 49.62 49.18 49.60 122,000 6,025,080 49.386 46.87 46.83 46.98 46.57 46.97 128,843 46.763 -0.08%
2025-09-18 0 49.54 49.52 51.00 49.18 50.95 319,000 15,922,455 49.914 46.91 46.89 48.29 46.57 48.24 336,892 47.263 -2.67%
2025-09-17 0 50.90 50.75 51.00 50.30 50.90 161,500 8,160,750 50.531 48.20 48.05 48.29 47.63 48.20 170,558 47.847 1.09%
2025-09-16 0 50.35 50.35 50.60 50.35 51.50 265,000 13,435,425 50.700 47.68 47.68 47.91 47.68 48.76 279,863 48.007 -2.33%
2025-09-15 0 51.55 51.40 52.10 51.30 52.20 126,500 6,548,200 51.764 48.81 48.67 49.33 48.58 49.43 133,595 49.015 -1.06%
2025-09-12 0 52.10 52.00 52.20 52.00 52.75 122,000 6,384,425 52.331 49.33 49.24 49.43 49.24 49.95 128,843 49.552 0.97%
2025-09-11 0 51.60 51.50 51.60 51.30 51.70 41,500 2,134,225 51.427 48.86 48.76 48.86 48.58 48.95 43,828 48.696 -0.19%
2025-09-10 0 51.70 51.50 52.00 51.30 52.00 44,000 2,274,050 51.683 48.95 48.76 49.24 48.58 49.24 46,468 48.938 0.98%
2025-09-09 0 52.15 52.10 52.40 51.50 52.55 184,500 9,609,325 52.083 48.48 48.43 48.71 47.88 48.85 198,463 48.419 1.96%
2025-09-08 0 51.15 51.10 51.35 50.85 51.50 92,500 4,737,875 51.220 47.55 47.50 47.74 47.27 47.88 99,501 47.617 0.59%
2025-09-05 0 50.85 50.80 50.90 50.25 50.90 224,500 11,337,675 50.502 47.27 47.23 47.32 46.71 47.32 241,491 46.949 -0.10%
2025-09-04 0 50.90 50.90 51.15 50.60 52.15 119,000 6,067,975 50.991 47.32 47.32 47.55 47.04 48.48 128,006 47.404 -1.45%
2025-09-03 0 51.65 51.50 52.00 51.45 52.00 42,500 2,196,875 51.691 48.02 47.88 48.34 47.83 48.34 45,716 48.054 0.00%
2025-09-02 0 51.65 51.60 52.00 51.50 52.30 85,000 4,401,800 51.786 48.02 47.97 48.34 47.88 48.62 91,433 48.142 -0.58%
2025-09-01 0 51.95 51.80 52.00 51.65 52.20 112,500 5,834,100 51.859 48.29 48.16 48.34 48.02 48.53 121,014 48.210 0.68%
2025-08-29 0 51.60 51.50 51.80 51.60 53.00 113,000 5,890,575 52.129 47.97 47.88 48.16 47.97 49.27 121,552 48.461 0.00%
2025-08-28 0 51.60 51.60 52.00 50.90 52.00 91,000 4,682,975 51.461 47.97 47.97 48.34 47.32 48.34 97,887 47.841 -0.48%
2025-08-27 0 51.85 51.80 52.00 51.70 53.00 254,500 13,257,025 52.090 48.20 48.16 48.34 48.06 49.27 273,761 48.426 -1.71%
2025-08-26 0 52.75 52.75 53.15 52.75 53.65 100,500 5,343,050 53.165 49.04 49.04 49.41 49.04 49.88 108,106 49.424 -1.68%
2025-08-25 0 53.65 53.30 54.00 53.65 54.15 143,500 7,748,900 53.999 49.88 49.55 50.20 49.88 50.34 154,360 50.200 0.66%
2025-08-22 0 53.30 53.30 53.80 52.70 53.40 57,500 3,048,950 53.025 49.55 49.55 50.01 48.99 49.64 61,852 49.295 0.00%
2025-08-21 0 53.30 53.30 53.45 52.90 53.55 105,000 5,601,775 53.350 49.55 49.55 49.69 49.18 49.78 112,947 49.597 0.47%
2025-08-20 0 53.05 53.00 53.40 52.30 53.20 48,500 2,562,675 52.839 49.32 49.27 49.64 48.62 49.46 52,171 49.121 0.47%
2025-08-19 0 52.80 52.80 53.00 52.70 53.70 107,000 5,669,450 52.986 49.09 49.09 49.27 48.99 49.92 115,098 49.258 -0.66%
2025-08-18 0 53.15 53.15 53.60 52.85 53.80 78,500 4,179,775 53.246 49.41 49.41 49.83 49.13 50.01 84,441 49.499 0.28%
2025-08-15 0 53.00 52.90 53.10 52.05 53.10 108,500 5,706,000 52.590 49.27 49.18 49.36 48.39 49.36 116,712 48.890 0.19%
2025-08-14 0 52.90 52.55 53.05 52.50 53.90 155,500 8,253,900 53.080 49.18 48.85 49.32 48.81 50.11 167,269 49.345 1.73%
2025-08-13 0 52.00 52.00 52.10 51.00 52.10 185,000 9,573,875 51.751 48.34 48.34 48.43 47.41 48.43 199,001 48.110 1.66%
2025-08-12 0 51.15 51.15 51.40 50.40 51.30 93,000 4,735,400 50.918 47.55 47.55 47.78 46.85 47.69 100,038 47.336 2.30%
2025-08-11 0 50.00 49.90 50.10 49.54 50.20 46,500 2,322,585 49.948 46.48 46.39 46.58 46.05 46.67 50,019 46.434 0.73%
2025-08-08 0 49.64 49.50 49.96 49.58 50.05 55,500 2,760,990 49.748 46.15 46.02 46.44 46.09 46.53 59,700 46.247 -0.52%
2025-08-07 0 49.90 49.80 50.00 49.16 50.10 115,000 5,708,735 49.641 46.39 46.30 46.48 45.70 46.58 123,703 46.149 1.09%
2025-08-06 0 49.36 49.26 50.00 49.18 49.88 117,000 5,775,560 49.364 45.89 45.79 46.48 45.72 46.37 125,855 45.891 -0.04%
2025-08-05 0 49.38 49.34 49.42 48.56 49.44 104,500 5,128,110 49.073 45.91 45.87 45.94 45.14 45.96 112,409 45.620 0.69%
2025-08-04 0 49.04 48.92 49.16 48.12 49.10 149,000 7,243,990 48.617 45.59 45.48 45.70 44.73 45.65 160,277 45.197 1.11%
2025-08-01 0 48.50 48.45 48.50 48.50 49.90 188,000 9,205,475 48.965 45.09 45.04 45.09 45.09 46.39 202,228 45.520 -2.02%
2025-07-31 0 49.50 49.45 49.50 49.35 51.20 305,000 15,200,325 49.837 46.02 45.97 46.02 45.88 47.60 328,083 46.331 -3.79%
2025-07-30 0 51.45 51.20 51.50 51.05 52.20 151,500 7,824,100 51.644 47.83 47.60 47.88 47.46 48.53 162,966 48.011 -0.39%
2025-07-29 0 51.65 51.50 51.70 50.80 51.65 64,500 3,296,175 51.103 48.02 47.88 48.06 47.23 48.02 69,382 47.508 0.49%
2025-07-28 0 51.40 51.40 51.80 50.25 52.50 179,000 9,267,075 51.771 47.78 47.78 48.16 46.71 48.81 192,547 48.129 3.11%
2025-07-25 0 49.85 49.70 50.00 49.70 50.40 130,500 6,540,500 50.119 46.34 46.20 46.48 46.20 46.85 140,377 46.593 -1.29%
2025-07-24 0 50.50 50.35 50.50 49.60 50.65 250,500 12,622,900 50.391 46.95 46.81 46.95 46.11 47.09 269,458 46.845 2.33%
2025-07-23 0 49.35 49.35 49.40 49.00 50.00 185,000 9,181,225 49.628 45.88 45.88 45.92 45.55 46.48 199,001 46.137 1.02%
2025-07-22 0 48.85 48.85 49.00 48.00 49.00 110,500 5,364,800 48.550 45.41 45.41 45.55 44.62 45.55 118,863 45.134 0.41%
2025-07-21 0 48.65 48.50 48.80 48.20 48.80 165,000 8,017,225 48.589 45.23 45.09 45.37 44.81 45.37 177,488 45.171 0.52%
2025-07-18 0 48.40 48.30 48.45 47.55 48.40 124,000 5,973,550 48.174 44.99 44.90 45.04 44.20 44.99 133,385 44.784 2.54%
2025-07-17 0 47.20 47.10 47.50 47.00 47.70 134,500 6,354,750 47.247 43.88 43.79 44.16 43.69 44.34 144,679 43.923 -0.63%
2025-07-16 0 47.50 47.45 47.50 47.40 48.20 174,500 8,310,250 47.623 44.16 44.11 44.16 44.07 44.81 187,707 44.273 -1.14%
2025-07-15 0 48.05 47.95 48.10 47.50 49.15 192,500 9,232,000 47.958 44.67 44.58 44.72 44.16 45.69 207,069 44.584 -0.93%
2025-07-14 0 48.50 48.50 48.80 48.35 49.10 162,500 7,902,475 48.631 45.09 45.09 45.37 44.95 45.65 174,798 45.209 0.31%
2025-07-11 0 48.35 48.35 48.50 47.50 50.00 712,500 34,830,950 48.886 44.95 44.95 45.09 44.16 46.48 766,424 45.446 2.55%
2025-07-10 0 47.15 47.05 47.30 45.30 47.25 483,000 22,606,325 46.804 43.83 43.74 43.97 42.11 43.93 519,554 43.511 4.08%
2025-07-09 0 45.30 45.30 45.40 45.10 46.25 123,500 5,618,675 45.495 42.11 42.11 42.21 41.93 43.00 132,847 42.294 -2.05%
2025-07-08 0 46.25 46.15 46.35 45.75 46.35 87,500 4,024,125 45.990 43.00 42.90 43.09 42.53 43.09 94,122 42.754 1.98%
2025-07-07 0 45.35 45.30 46.35 45.20 45.35 103,000 4,661,325 45.256 42.16 42.11 43.09 42.02 42.16 110,795 42.072 -0.55%
2025-07-04 0 45.60 45.45 45.65 44.60 46.35 119,000 5,397,750 45.359 42.39 42.25 42.44 41.46 43.09 128,006 42.168 0.00%
2025-07-03 0 45.60 45.50 45.75 45.40 46.35 202,500 9,258,400 45.720 42.39 42.30 42.53 42.21 43.09 217,826 42.504 -0.65%
2025-07-02 0 45.90 45.90 46.20 45.60 46.15 297,500 13,608,450 45.743 42.67 42.67 42.95 42.39 42.90 320,015 42.524 1.10%
2025-06-30 0 45.40 45.30 46.20 45.40 46.20 49,500 2,259,375 45.644 42.21 42.11 42.95 42.21 42.95 53,246 42.433 -1.20%
2025-06-27 0 45.95 45.90 46.20 45.65 47.00 210,000 9,711,525 46.245 42.72 42.67 42.95 42.44 43.69 225,893 42.992 -0.97%
2025-06-26 0 46.40 46.40 46.50 46.20 46.65 155,000 7,191,825 46.399 43.14 43.14 43.23 42.95 43.37 166,731 43.134 -1.38%
2025-06-25 0 47.05 47.00 47.15 45.15 47.20 528,500 24,456,325 46.275 43.74 43.69 43.83 41.97 43.88 568,498 43.019 3.07%
2025-06-24 0 45.65 45.65 45.80 43.95 45.80 751,000 33,833,875 45.052 42.44 42.44 42.58 40.86 42.58 807,837 41.882 5.18%
2025-06-23 0 43.40 43.40 43.45 43.00 43.60 117,500 5,092,050 43.337 40.35 40.35 40.39 39.97 40.53 126,393 40.288 0.70%
2025-06-20 0 43.10 43.05 43.30 42.00 43.60 222,500 9,586,225 43.084 40.07 40.02 40.25 39.04 40.53 239,339 40.053 2.38%
2025-06-19 0 42.10 42.00 42.30 41.85 42.90 379,000 16,036,325 42.312 39.14 39.04 39.32 38.91 39.88 407,684 39.335 -2.21%
2025-06-18 0 43.05 43.00 43.10 42.85 43.50 350,500 15,085,125 43.039 40.02 39.97 40.07 39.84 40.44 377,027 40.011 -1.71%
2025-06-17 0 43.80 43.70 43.80 43.55 44.10 96,000 4,213,975 43.896 40.72 40.63 40.72 40.49 41.00 103,265 40.807 -0.45%
2025-06-16 0 44.00 44.00 44.40 43.30 44.15 59,500 2,599,000 43.681 40.90 40.90 41.28 40.25 41.04 64,003 40.607 0.92%
2025-06-13 0 43.60 43.60 44.00 43.50 44.25 313,000 13,696,100 43.758 40.53 40.53 40.90 40.44 41.14 336,689 40.679 -1.91%
2025-06-12 0 44.45 44.40 44.45 44.00 45.30 255,000 11,407,625 44.736 41.32 41.28 41.32 40.90 42.11 274,299 41.588 -0.45%
2025-06-11 0 44.65 44.60 44.65 43.60 44.70 360,500 16,054,075 44.533 41.51 41.46 41.51 40.53 41.56 387,783 41.400 2.41%
2025-06-10 0 43.60 43.50 43.75 43.30 44.00 187,000 8,153,150 43.600 40.53 40.44 40.67 40.25 40.90 201,153 40.532 0.93%
2025-06-09 0 43.20 43.10 43.20 42.35 43.20 257,000 11,027,375 42.908 40.16 40.07 40.16 39.37 40.16 276,450 39.889 3.10%
2025-06-06 0 41.90 41.90 41.95 41.80 42.55 221,500 9,305,050 42.009 38.95 38.95 39.00 38.86 39.56 238,264 39.054 -0.24%
2025-06-05 0 42.00 42.05 42.20 41.90 42.35 269,500 11,332,200 42.049 39.04 39.09 39.23 38.95 39.37 289,896 39.091 0.00%
2025-06-04 0 42.00 42.15 42.50 41.80 42.15 121,500 5,101,800 41.990 39.04 39.18 39.51 38.86 39.18 130,695 39.036 -1.18%
2025-06-03 0 42.50 42.50 42.60 42.00 42.80 113,000 4,792,375 42.410 39.51 39.51 39.60 39.04 39.79 121,552 39.427 1.55%
2025-06-02 0 41.85 41.85 42.30 41.05 41.80 141,000 5,813,700 41.232 38.91 38.91 39.32 38.16 38.86 151,671 38.331 -0.36%
2025-05-30 0 42.00 41.90 42.20 41.80 42.00 107,000 4,484,125 41.908 39.04 38.95 39.23 38.86 39.04 115,098 38.959 -1.18%
2025-05-29 0 42.50 42.35 42.60 42.05 42.55 138,500 5,874,675 42.416 39.51 39.37 39.60 39.09 39.56 148,982 39.432 1.07%
2025-05-28 0 42.05 42.00 42.20 41.90 42.60 156,000 6,565,800 42.088 39.09 39.04 39.23 38.95 39.60 167,806 39.127 -0.94%
2025-05-27 0 42.45 42.45 42.50 42.10 42.50 36,000 1,522,525 42.292 39.46 39.46 39.51 39.14 39.51 38,725 39.317 1.31%
2025-05-26 0 41.90 41.90 42.40 41.90 42.80 196,000 8,264,900 42.168 38.95 38.95 39.42 38.95 39.79 210,834 39.201 -0.48%
2025-05-23 0 42.10 42.05 43.50 41.95 42.50 199,000 8,396,600 42.194 39.14 39.09 40.44 39.00 39.51 214,061 39.225 -0.47%
2025-05-22 0 42.30 42.25 42.45 42.25 42.65 178,500 7,560,725 42.357 39.32 39.28 39.46 39.28 39.65 192,009 39.377 -1.17%
2025-05-21 0 42.80 42.80 42.90 42.70 43.25 112,500 4,834,700 42.975 39.79 39.79 39.88 39.70 40.21 121,014 39.951 0.23%
2025-05-20 0 42.70 42.65 42.90 42.15 42.95 145,500 6,184,375 42.504 39.70 39.65 39.88 39.18 39.93 156,512 39.514 1.43%
2025-05-19 0 42.10 42.10 42.30 41.95 42.30 136,000 5,720,300 42.061 39.14 39.14 39.32 39.00 39.32 146,293 39.102 -0.82%
2025-05-16 0 42.45 42.40 44.95 42.10 42.60 262,000 11,077,325 42.280 39.46 39.42 41.79 39.14 39.60 281,829 39.305 -1.62%
2025-05-15 0 43.15 43.05 43.15 43.05 44.25 267,500 11,625,900 43.461 40.11 40.02 40.11 40.02 41.14 287,745 40.403 -1.78%
2025-05-14 0 45.55 45.35 45.60 43.90 45.80 415,500 18,783,175 45.206 40.84 40.66 40.88 39.36 41.06 463,428 40.531 3.76%
2025-05-13 0 43.90 43.80 44.30 43.70 45.00 208,500 9,158,625 43.926 39.36 39.27 39.72 39.18 40.35 232,550 39.383 -1.68%
2025-05-12 0 44.65 44.65 44.70 43.80 44.90 196,500 8,715,800 44.355 40.03 40.03 40.08 39.27 40.26 219,166 39.768 2.88%
2025-05-09 0 43.40 43.30 43.60 43.25 43.75 136,500 5,924,325 43.402 38.91 38.82 39.09 38.78 39.23 152,245 38.913 -0.57%
2025-05-08 0 43.65 43.65 44.00 43.65 44.20 62,000 2,722,800 43.916 39.14 39.14 39.45 39.14 39.63 69,152 39.374 0.46%
2025-05-07 0 43.45 43.40 43.65 43.40 44.40 188,500 8,264,425 43.843 38.96 38.91 39.14 38.91 39.81 210,243 39.309 1.05%
2025-05-06 0 43.00 42.95 44.00 43.00 43.35 238,000 10,268,300 43.144 38.55 38.51 39.45 38.55 38.87 265,453 38.682 -1.38%
2025-05-02 0 43.60 43.60 43.65 43.45 44.10 62,500 2,724,125 43.586 39.09 39.09 39.14 38.96 39.54 69,709 39.078 0.11%
2025-04-30 0 43.55 43.40 43.75 43.30 43.70 49,000 2,134,700 43.565 39.05 38.91 39.23 38.82 39.18 54,652 39.060 0.93%
2025-04-29 0 43.15 43.10 43.20 43.15 43.50 220,000 9,547,200 43.396 38.69 38.64 38.73 38.69 39.00 245,377 38.908 -0.23%
2025-04-28 0 43.25 42.55 43.50 42.00 43.25 120,000 5,103,725 42.531 38.78 38.15 39.00 37.66 38.78 133,842 38.132 0.12%
2025-04-25 0 43.20 43.00 43.50 43.15 43.65 108,000 4,679,075 43.325 38.73 38.55 39.00 38.69 39.14 120,458 38.844 0.82%
2025-04-24 0 42.85 42.70 42.90 42.60 43.10 122,000 5,231,000 42.877 38.42 38.28 38.46 38.19 38.64 136,073 38.443 0.23%
2025-04-23 0 42.75 42.60 42.85 42.35 42.80 121,000 5,151,375 42.573 38.33 38.19 38.42 37.97 38.37 134,957 38.170 1.54%
2025-04-22 0 42.10 41.90 42.20 41.30 42.15 136,000 5,690,825 41.844 37.75 37.57 37.84 37.03 37.79 151,688 37.517 2.56%
2025-04-17 0 41.05 41.00 41.15 40.60 41.10 62,000 2,540,725 40.979 36.80 36.76 36.89 36.40 36.85 69,152 36.741 0.61%
2025-04-16 0 40.80 40.75 41.00 40.50 41.10 171,500 6,989,250 40.754 36.58 36.54 36.76 36.31 36.85 191,283 36.539 -1.21%
2025-04-15 0 41.30 41.25 41.40 40.80 41.35 66,000 2,712,025 41.091 37.03 36.98 37.12 36.58 37.07 73,613 36.842 0.12%
2025-04-14 0 41.25 41.25 41.30 40.80 41.40 200,500 8,259,275 41.193 36.98 36.98 37.03 36.58 37.12 223,628 36.933 2.48%
2025-04-11 0 40.25 40.20 40.45 39.00 40.55 185,000 7,405,075 40.027 36.09 36.04 36.27 34.97 36.36 206,340 35.888 1.77%
2025-04-10 0 39.55 39.50 39.75 39.50 40.60 404,000 16,138,850 39.948 35.46 35.41 35.64 35.41 36.40 450,601 35.816 -0.13%
2025-04-09 0 39.60 39.40 39.60 37.75 39.60 325,500 12,599,325 38.708 35.50 35.33 35.50 33.85 35.50 363,046 34.704 2.06%
2025-04-08 0 38.80 38.80 39.15 37.90 39.20 294,000 11,431,125 38.881 34.79 34.79 35.10 33.98 35.15 327,913 34.860 1.84%
2025-04-07 0 38.10 38.00 39.00 37.90 42.70 1,101,330 43,071,453 39.109 34.16 34.07 34.97 33.98 38.28 1,228,368 35.064 -13.51%
2025-04-03 0 44.05 43.95 44.95 43.75 44.30 115,500 5,084,075 44.018 39.49 39.40 40.30 39.23 39.72 128,823 39.466 -1.01%
2025-04-02 0 44.50 44.20 44.55 43.80 44.55 74,500 3,306,325 44.380 39.90 39.63 39.94 39.27 39.94 83,094 39.790 1.48%
2025-04-01 0 43.85 43.85 44.15 43.70 44.25 47,000 2,069,725 44.037 39.32 39.32 39.58 39.18 39.67 52,421 39.482 1.27%
2025-03-31 0 43.30 43.30 43.50 43.15 43.75 261,500 11,335,800 43.349 38.82 38.82 39.00 38.69 39.23 291,664 38.866 -1.48%
2025-03-28 0 43.95 43.90 44.50 43.75 44.30 183,500 8,058,150 43.914 39.40 39.36 39.90 39.23 39.72 204,667 39.372 -0.34%
2025-03-27 0 44.10 44.10 44.25 43.65 44.70 115,000 5,091,275 44.272 39.54 39.54 39.67 39.14 40.08 128,265 39.693 0.00%
2025-03-26 0 44.10 44.00 44.50 43.75 44.50 122,500 5,394,775 44.039 39.54 39.45 39.90 39.23 39.90 136,630 39.484 0.11%
2025-03-25 0 44.05 44.05 44.20 44.00 44.85 222,500 9,843,425 44.240 39.49 39.49 39.63 39.45 40.21 248,165 39.665 -2.54%
2025-03-24 0 45.20 44.90 45.50 44.40 45.20 153,500 6,858,575 44.681 40.53 40.26 40.79 39.81 40.53 171,206 40.060 1.57%
2025-03-21 0 44.50 44.40 44.50 44.25 46.00 719,000 32,349,600 44.992 39.90 39.81 39.90 39.67 41.24 801,937 40.339 -3.37%
2025-03-20 0 46.05 46.00 46.05 45.90 48.30 447,500 20,712,125 46.284 41.29 41.24 41.29 41.15 43.30 499,119 41.497 -4.56%
2025-03-19 0 48.25 48.15 48.30 47.10 48.30 390,000 18,639,850 47.794 43.26 43.17 43.30 42.23 43.30 434,986 42.852 1.90%
2025-03-18 0 47.35 47.35 47.40 47.05 48.00 161,500 7,650,400 47.371 42.45 42.45 42.50 42.18 43.04 180,129 42.472 1.39%
2025-03-17 0 46.70 46.50 46.75 46.00 47.00 504,500 23,454,225 46.490 41.87 41.69 41.92 41.24 42.14 562,694 41.682 2.30%
2025-03-14 0 45.65 45.70 45.75 43.95 46.25 621,000 28,252,525 45.495 40.93 40.97 41.02 39.40 41.47 692,632 40.790 5.18%
2025-03-13 0 43.40 43.30 44.00 43.20 44.05 241,000 10,479,375 43.483 38.91 38.82 39.45 38.73 39.49 268,799 38.986 -1.14%
2025-03-12 0 43.90 43.80 44.20 43.70 44.55 102,000 4,488,550 44.005 39.36 39.27 39.63 39.18 39.94 113,766 39.454 -0.68%
2025-03-11 0 44.20 44.15 45.00 43.90 44.55 276,000 12,162,425 44.067 39.63 39.58 40.35 39.36 39.94 307,837 39.509 -2.00%
2025-03-10 0 45.10 45.10 45.15 44.65 46.00 98,000 4,436,250 45.268 40.44 40.44 40.48 40.03 41.24 109,304 40.586 0.22%
2025-03-07 0 45.00 44.80 45.30 44.60 45.65 409,500 18,462,900 45.086 40.35 40.17 40.62 39.99 40.93 456,736 40.424 0.11%
2025-03-06 0 44.95 44.80 45.00 43.95 45.15 452,000 20,195,350 44.680 40.30 40.17 40.35 39.40 40.48 504,138 40.059 3.81%
2025-03-05 0 43.30 43.30 43.40 42.70 43.50 314,000 13,591,875 43.286 38.82 38.82 38.91 38.28 39.00 350,220 38.810 1.76%
2025-03-04 0 42.55 42.50 43.00 42.10 42.60 211,500 8,963,075 42.379 38.15 38.10 38.55 37.75 38.19 235,897 37.996 -0.47%
2025-03-03 0 42.75 42.65 42.80 42.50 43.75 182,500 7,858,075 43.058 38.33 38.24 38.37 38.10 39.23 203,551 38.605 -0.47%
2025-02-28 0 42.95 42.95 43.50 42.80 44.60 414,500 17,970,400 43.354 38.51 38.51 39.00 38.37 39.99 462,313 38.871 -4.24%
2025-02-27 0 44.85 44.75 45.25 44.50 45.60 313,500 14,068,050 44.874 40.21 40.12 40.57 39.90 40.88 349,662 40.233 0.00%
2025-02-26 0 44.85 44.85 45.25 43.75 45.60 318,500 14,255,725 44.759 40.21 40.21 40.57 39.23 40.88 355,239 40.130 3.22%
2025-02-25 0 43.45 43.40 43.90 43.20 44.40 371,500 16,247,775 43.736 38.96 38.91 39.36 38.73 39.81 414,353 39.212 -3.01%
2025-02-24 0 44.80 44.75 45.05 43.75 45.80 515,000 23,295,975 45.235 40.17 40.12 40.39 39.23 41.06 574,405 40.557 2.40%
2025-02-21 0 43.75 43.60 43.90 42.15 43.80 318,000 13,703,600 43.093 39.23 39.09 39.36 37.79 39.27 354,681 38.636 2.58%
2025-02-20 0 42.65 42.65 43.40 42.65 43.50 250,500 10,752,700 42.925 38.24 38.24 38.91 38.24 39.00 279,395 38.486 -2.85%
2025-02-19 0 43.90 43.80 43.90 43.00 44.00 150,000 6,556,625 43.711 39.36 39.27 39.36 38.55 39.45 167,302 39.190 0.92%
2025-02-18 0 43.50 43.45 43.95 43.25 44.45 250,000 10,989,300 43.957 39.00 38.96 39.40 38.78 39.85 278,837 39.411 -0.23%
2025-02-17 0 43.60 43.60 44.00 43.40 44.45 356,000 15,646,825 43.952 39.09 39.09 39.45 38.91 39.85 397,065 39.406 1.16%
2025-02-14 0 43.10 43.10 43.20 42.10 43.20 233,000 9,965,600 42.771 38.64 38.64 38.73 37.75 38.73 259,877 38.347 2.86%
2025-02-13 0 41.90 41.90 42.40 41.90 43.75 406,500 17,471,475 42.980 37.57 37.57 38.01 37.57 39.23 453,390 38.535 -2.90%
2025-02-12 0 43.15 43.00 43.20 41.40 43.20 215,000 9,083,700 42.250 38.69 38.55 38.73 37.12 38.73 239,800 37.880 3.73%
2025-02-11 0 41.60 41.55 41.70 41.60 42.50 274,500 11,459,175 41.746 37.30 37.25 37.39 37.30 38.10 306,164 37.428 -1.89%
2025-02-10 0 42.40 42.25 42.80 41.55 42.65 304,500 12,864,925 42.249 38.01 37.88 38.37 37.25 38.24 339,624 37.880 2.05%
2025-02-07 0 41.55 41.40 41.60 40.85 41.80 122,000 5,055,100 41.435 37.25 37.12 37.30 36.63 37.48 136,073 37.150 1.09%
2025-02-06 0 41.10 41.00 41.45 40.40 41.15 45,000 1,831,125 40.692 36.85 36.76 37.16 36.22 36.89 50,191 36.483 0.98%
2025-02-05 0 40.70 40.65 41.30 40.50 41.05 44,000 1,792,425 40.737 36.49 36.45 37.03 36.31 36.80 49,075 36.524 -1.45%
2025-02-04 0 41.30 41.20 41.40 40.30 41.70 99,500 4,082,425 41.029 37.03 36.94 37.12 36.13 37.39 110,977 36.786 2.74%
2025-02-03 0 40.20 40.20 40.55 39.40 40.75 144,500 5,767,050 39.910 36.04 36.04 36.36 35.33 36.54 161,168 35.783 -1.71%
2025-01-28 0 40.90 40.65 40.95 40.50 41.25 43,500 1,772,425 40.745 36.67 36.45 36.71 36.31 36.98 48,518 36.531 -0.24%
2025-01-27 0 41.00 40.90 41.20 40.70 41.25 53,500 2,198,875 41.100 36.76 36.67 36.94 36.49 36.98 59,671 36.850 1.23%
2025-01-24 0 40.50 40.45 40.70 40.35 41.00 101,500 4,138,600 40.774 36.31 36.27 36.49 36.18 36.76 113,208 36.557 1.50%
2025-01-23 0 39.90 39.90 40.00 39.90 41.00 68,000 2,745,650 40.377 35.77 35.77 35.86 35.77 36.76 75,844 36.201 1.92%
2025-01-22 0 39.15 39.15 39.40 39.10 40.35 93,000 3,662,850 39.385 35.10 35.10 35.33 35.06 36.18 103,728 35.312 -2.97%
2025-01-21 0 40.35 40.35 40.75 40.15 40.65 119,500 4,833,400 40.447 36.18 36.18 36.54 36.00 36.45 133,284 36.264 0.25%
2025-01-20 0 40.25 40.10 40.50 39.60 40.70 136,500 5,479,150 40.140 36.09 35.95 36.31 35.50 36.49 152,245 35.989 1.64%
2025-01-17 0 39.60 39.20 39.60 38.80 39.80 61,000 2,383,525 39.074 35.50 35.15 35.50 34.79 35.68 68,036 35.033 -0.88%
2025-01-16 0 39.95 39.15 39.95 38.95 39.95 136,500 5,383,625 39.440 35.82 35.10 35.82 34.92 35.82 152,245 35.362 2.57%
2025-01-15 0 38.95 38.70 38.95 38.50 39.10 66,500 2,572,750 38.688 34.92 34.70 34.92 34.52 35.06 74,171 34.687 -0.89%
2025-01-14 0 39.30 39.15 39.30 38.10 39.40 167,000 6,494,000 38.886 35.24 35.10 35.24 34.16 35.33 186,263 34.865 0.51%
2025-01-13 0 39.10 38.70 39.15 37.80 39.10 129,000 4,952,450 38.391 35.06 34.70 35.10 33.89 35.06 143,880 34.421 -0.26%
2025-01-10 0 39.20 38.65 39.20 38.65 40.20 187,500 7,355,300 39.228 35.15 34.65 35.15 34.65 36.04 209,128 35.171 -2.97%
2025-01-09 0 40.40 40.25 41.60 40.15 40.60 15,000 605,575 40.372 36.22 36.09 37.30 36.00 36.40 16,730 36.196 -0.49%
2025-01-08 0 40.60 40.50 41.40 40.30 41.00 132,000 5,352,250 40.547 36.40 36.31 37.12 36.13 36.76 147,226 36.354 -2.64%
2025-01-07 0 41.70 40.65 41.70 40.20 41.70 276,500 11,215,975 40.564 37.39 36.45 37.39 36.04 37.39 308,394 36.369 -0.60%
2025-01-06 0 41.95 41.50 42.00 41.30 41.95 20,500 852,800 41.600 37.61 37.21 37.66 37.03 37.61 22,865 37.298 1.21%
2025-01-03 0 41.45 41.35 42.50 41.25 41.60 73,500 3,044,700 41.424 37.16 37.07 38.10 36.98 37.30 81,978 37.140 -0.36%
2025-01-02 0 41.60 41.55 42.30 41.45 43.25 411,000 17,219,425 41.896 37.30 37.25 37.93 37.16 38.78 458,409 37.563 -4.91%
2024-12-31 0 43.75 43.50 43.75 43.50 43.90 52,500 2,300,125 43.812 39.23 39.00 39.23 39.00 39.36 58,556 39.281 0.34%
2024-12-30 0 43.60 43.60 44.00 43.40 43.85 77,350 3,374,055 43.621 39.09 39.09 39.45 38.91 39.32 86,272 39.109 -0.91%
2024-12-27 0 44.00 43.50 44.20 43.00 44.00 25,500 1,109,750 43.520 39.45 39.00 39.63 38.55 39.45 28,441 39.019 0.34%
2024-12-24 0 43.85 43.80 44.10 43.80 44.20 27,500 1,209,500 43.982 39.32 39.27 39.54 39.27 39.63 30,672 39.433 0.46%
2024-12-23 0 43.65 43.60 44.90 43.20 43.65 25,000 1,085,950 43.438 39.14 39.09 40.26 38.73 39.14 27,884 38.946 1.87%
2024-12-20 0 42.85 42.75 47.00 42.80 43.20 66,500 2,852,875 42.900 38.42 38.33 42.14 38.37 38.73 74,171 38.464 -0.58%
2024-12-19 0 43.10 43.00 43.50 42.80 43.25 35,000 1,505,725 43.021 38.64 38.55 39.00 38.37 38.78 39,037 38.571 0.00%
2024-12-18 0 43.10 42.80 43.80 42.85 43.50 72,700 3,141,200 43.208 38.64 38.37 39.27 38.42 39.00 81,086 38.739 0.70%
2024-12-17 0 42.80 42.70 43.95 42.40 43.15 65,800 2,813,870 42.764 38.37 38.28 39.40 38.01 38.69 73,390 38.341 -0.23%
2024-12-16 0 42.90 42.90 43.70 42.85 43.70 83,700 3,615,705 43.198 38.46 38.46 39.18 38.42 39.18 93,355 38.731 -1.15%
2024-12-13 0 43.40 43.35 45.00 43.40 44.20 140,300 6,114,235 43.580 38.91 38.87 40.35 38.91 39.63 156,484 39.073 -2.47%
2024-12-12 0 44.50 44.55 45.10 43.95 45.40 82,500 3,701,225 44.863 39.90 39.94 40.44 39.40 40.70 92,016 40.224 0.91%
2024-12-11 0 44.10 44.00 44.50 43.90 45.05 156,500 6,952,375 44.424 39.54 39.45 39.90 39.36 40.39 174,552 39.830 -3.92%
2024-12-10 0 45.90 44.70 45.90 44.80 47.25 231,500 10,632,125 45.927 41.15 40.08 41.15 40.17 42.36 258,204 41.177 0.88%
2024-12-09 0 45.50 45.30 45.80 43.20 45.50 119,500 5,321,575 44.532 40.79 40.62 41.06 38.73 40.79 133,284 39.926 4.12%
2024-12-06 0 43.70 43.60 43.75 42.75 43.95 110,000 4,819,575 43.814 39.18 39.09 39.23 38.33 39.40 122,688 39.283 1.63%
2024-12-05 0 43.00 42.50 43.00 42.35 43.00 24,500 1,042,275 42.542 38.55 38.10 38.55 37.97 38.55 27,326 38.142 -0.92%
2024-12-04 0 43.40 43.10 43.40 42.80 43.40 35,000 1,510,950 43.170 38.91 38.64 38.91 38.37 38.91 39,037 38.705 0.46%
2024-12-03 0 43.20 43.00 43.20 42.30 43.30 127,500 5,476,650 42.954 38.73 38.55 38.73 37.93 38.82 142,207 38.512 1.89%
2024-12-02 0 42.40 42.35 42.75 42.05 42.75 36,500 1,549,000 42.438 38.01 37.97 38.33 37.70 38.33 40,710 38.049 1.07%
2024-11-29 0 41.95 41.40 42.00 41.20 42.50 140,000 5,826,975 41.621 37.61 37.12 37.66 36.94 38.10 156,149 37.317 0.60%
2024-11-28 0 41.70 41.60 45.00 41.65 42.90 57,000 2,390,475 41.938 37.39 37.30 40.35 37.34 38.46 63,575 37.601 -2.80%
2024-11-27 0 42.90 42.85 43.00 41.15 43.10 90,000 3,798,750 42.208 38.46 38.42 38.55 36.89 38.64 100,381 37.843 3.37%
2024-11-26 0 41.50 41.35 41.80 41.40 41.85 70,000 2,916,650 41.666 37.21 37.07 37.48 37.12 37.52 78,074 37.357 0.24%
2024-11-25 0 41.40 41.20 41.70 41.30 41.70 260,500 10,807,275 41.487 37.12 36.94 37.39 37.03 37.39 290,549 37.196 -0.48%
2024-11-22 0 41.60 41.45 41.70 41.30 42.80 171,500 7,202,400 41.997 37.30 37.16 37.39 37.03 38.37 191,283 37.653 -3.14%
2024-11-21 0 42.95 42.90 43.70 42.95 43.50 26,500 1,145,700 43.234 38.51 38.46 39.18 38.51 39.00 29,557 38.763 -1.15%
2024-11-20 0 43.45 42.10 43.60 43.05 43.60 20,500 889,525 43.391 38.96 37.75 39.09 38.60 39.09 22,865 38.904 1.16%
2024-11-19 0 42.95 42.70 43.55 42.65 43.10 23,000 987,475 42.934 38.51 38.28 39.05 38.24 38.64 25,653 38.493 0.12%
2024-11-18 0 42.90 42.90 43.90 42.80 43.90 158,500 6,859,600 43.278 38.46 38.46 39.36 38.37 39.36 176,783 38.802 1.18%
2024-11-15 0 42.40 42.30 43.90 42.35 43.10 83,500 3,566,925 42.718 38.01 37.93 39.36 37.97 38.64 93,132 38.300 -0.82%
2024-11-14 0 42.75 42.65 43.60 42.60 43.80 139,500 6,023,475 43.179 38.33 38.24 39.09 38.19 39.27 155,591 38.713 -1.04%
2024-11-13 0 43.20 43.00 43.90 42.00 43.30 88,000 3,753,050 42.648 38.73 38.55 39.36 37.66 38.82 98,151 38.238 1.17%
2024-11-12 0 42.70 42.60 44.50 42.60 45.10 352,000 15,180,175 43.125 38.28 38.19 39.90 38.19 40.44 392,603 38.665 -4.04%
2024-11-11 0 44.50 44.30 44.90 44.15 45.20 407,500 18,181,025 44.616 39.90 39.72 40.26 39.58 40.53 454,505 40.002 -3.58%
2024-11-08 0 46.15 46.15 47.00 46.10 48.40 331,500 15,606,400 47.078 41.38 41.38 42.14 41.33 43.39 369,739 42.209 -3.45%
2024-11-07 0 47.80 47.70 47.80 45.35 47.95 277,000 12,952,850 46.761 42.86 42.77 42.86 40.66 42.99 308,952 41.925 6.58%
2024-11-06 0 44.85 44.70 45.50 44.20 45.80 106,500 4,780,975 44.892 40.21 40.08 40.79 39.63 41.06 118,785 40.249 -2.07%
2024-11-05 0 45.80 45.50 45.90 43.85 45.90 436,500 19,756,700 45.262 41.06 40.79 41.15 39.32 41.15 486,850 40.581 4.21%
2024-11-04 0 43.95 43.90 44.40 43.35 43.95 115,000 5,011,950 43.582 39.40 39.36 39.81 38.87 39.40 128,265 39.075 -0.23%
2024-11-01 0 44.05 44.00 44.80 43.95 45.00 191,500 8,499,875 44.386 39.49 39.45 40.17 39.40 40.35 213,590 39.795 -0.34%
2024-10-31 0 44.20 44.15 44.60 43.90 45.00 28,500 1,265,825 44.415 39.63 39.58 39.99 39.36 40.35 31,787 39.822 0.68%
2024-10-30 0 43.90 43.90 45.00 43.90 44.90 238,500 10,562,875 44.289 39.36 39.36 40.35 39.36 40.26 266,011 39.708 -2.66%
2024-10-29 0 45.10 45.00 45.40 44.95 46.15 105,000 4,753,725 45.274 40.44 40.35 40.70 40.30 41.38 117,112 40.591 0.22%
2024-10-28 0 45.00 44.70 45.50 44.60 45.15 13,500 606,050 44.893 40.35 40.08 40.79 39.99 40.48 15,057 40.250 0.11%
2024-10-25 0 44.95 44.80 45.15 44.75 45.40 20,000 900,075 45.004 40.30 40.17 40.48 40.12 40.70 22,307 40.349 0.56%
2024-10-24 0 44.70 44.75 45.50 44.60 45.30 66,500 2,985,750 44.898 40.08 40.12 40.79 39.99 40.62 74,171 40.255 -1.76%
2024-10-23 0 45.50 45.00 45.55 44.15 46.00 211,000 9,589,875 45.450 40.79 40.35 40.84 39.58 41.24 235,339 40.749 3.06%
2024-10-22 0 44.15 44.10 44.20 44.15 45.85 342,500 15,276,250 44.602 39.58 39.54 39.63 39.58 41.11 382,007 39.989 -1.67%
2024-10-21 0 44.90 44.90 45.20 44.70 45.75 78,500 3,539,950 45.095 40.26 40.26 40.53 40.08 41.02 87,555 40.431 -1.97%
2024-10-18 0 45.80 45.65 46.00 43.30 46.40 215,000 9,691,375 45.076 41.06 40.93 41.24 38.82 41.60 239,800 40.414 4.09%
2024-10-17 0 44.00 43.90 44.00 43.65 46.45 315,500 14,239,800 45.134 39.45 39.36 39.45 39.14 41.65 351,893 40.466 -2.44%
2024-10-16 0 45.10 44.45 45.10 44.00 45.35 539,500 24,190,900 44.839 40.44 39.85 40.44 39.45 40.66 601,731 40.202 1.58%
2024-10-15 0 44.40 44.40 46.00 43.90 46.80 278,500 12,542,050 45.034 39.81 39.81 41.24 39.36 41.96 310,625 40.377 -5.03%
2024-10-14 0 46.75 46.55 46.80 45.25 47.20 104,000 4,835,775 46.498 41.92 41.74 41.96 40.57 42.32 115,996 41.689 0.54%
2024-10-10 0 46.50 46.25 46.70 45.10 47.70 213,000 9,917,925 46.563 41.69 41.47 41.87 40.44 42.77 237,570 41.747 6.04%
2024-10-09 0 43.85 43.60 46.60 42.40 46.90 455,000 20,140,450 44.265 39.32 39.09 41.78 38.01 42.05 507,484 39.687 -3.84%
2024-10-08 0 45.60 45.60 45.90 45.45 54.50 1,163,000 56,243,850 48.361 40.88 40.88 41.15 40.75 48.86 1,297,152 43.359 -16.02%
2024-10-07 0 54.30 54.30 54.40 52.10 54.45 347,500 18,708,225 53.837 48.68 48.68 48.77 46.71 48.82 387,584 48.269 3.82%
2024-10-04 0 52.30 51.00 52.50 49.00 52.35 288,500 14,788,550 51.260 46.89 45.73 47.07 43.93 46.94 321,778 45.959 5.02%
2024-10-03 0 49.80 49.60 50.65 47.15 51.75 635,500 31,083,450 48.912 44.65 44.47 45.41 42.27 46.40 708,805 43.853 -2.54%
2024-10-02 0 51.10 51.00 51.20 45.60 51.85 1,137,500 56,678,000 49.827 45.82 45.73 45.90 40.88 46.49 1,268,711 44.674 12.80%
2024-09-30 0 45.30 45.20 45.30 44.00 47.30 566,000 26,202,325 46.294 40.62 40.53 40.62 39.45 42.41 631,288 41.506 3.90%
2024-09-27 0 43.60 42.10 43.60 41.80 44.00 721,500 31,077,500 43.073 39.09 37.75 39.09 37.48 39.45 804,725 38.619 6.34%
2024-09-26 0 41.00 40.75 41.05 37.70 41.30 671,000 26,833,700 39.991 36.76 36.54 36.80 33.80 37.03 748,400 35.855 9.33%
2024-09-25 0 37.50 37.50 38.00 36.80 38.60 520,806 19,844,125 38.103 33.62 33.62 34.07 32.99 34.61 580,881 34.162 2.88%
2024-09-24 0 36.45 36.30 36.50 34.75 36.70 282,000 10,136,225 35.944 32.68 32.55 32.73 31.16 32.90 314,529 32.227 7.05%
2024-09-23 0 34.05 34.00 34.25 34.00 34.50 85,000 2,907,600 34.207 30.53 30.48 30.71 30.48 30.93 94,805 30.669 0.15%
2024-09-20 0 34.00 33.60 34.00 33.95 34.50 175,000 5,977,700 34.158 30.48 30.13 30.48 30.44 30.93 195,186 30.626 0.59%
2024-09-19 0 33.80 33.40 33.80 32.80 34.00 150,500 5,060,650 33.626 30.30 29.95 30.30 29.41 30.48 167,860 30.148 3.68%
2024-09-17 0 32.60 32.50 32.60 32.40 32.80 197,000 6,427,075 32.625 29.23 29.14 29.23 29.05 29.41 219,724 29.251 2.03%
2024-09-16 0 31.95 31.80 32.80 31.55 31.95 11,500 364,875 31.728 28.65 28.51 29.41 28.29 28.65 12,827 28.447 -0.93%
2024-09-13 0 32.25 31.20 32.50 32.30 32.60 22,000 714,150 32.461 28.91 27.97 29.14 28.96 29.23 24,538 29.104 1.10%
2024-09-12 0 31.90 31.20 32.80 31.15 32.10 26,500 842,500 31.792 28.60 27.97 29.41 27.93 28.78 29,557 28.504 1.43%
2024-09-11 0 31.45 31.30 - 31.25 31.45 24,000 752,575 31.357 28.20 28.06 - 28.02 28.20 26,768 28.114 -0.79%
2024-09-10 0 31.70 31.70 32.80 31.50 31.90 24,000 762,150 31.756 28.42 28.42 29.41 28.24 28.60 26,768 28.472 0.48%
2024-09-09 0 31.55 31.55 32.70 31.25 32.00 183,000 5,783,700 31.605 28.29 28.29 29.32 28.02 28.69 204,109 28.336 -2.77%
2024-09-05 0 32.45 32.40 34.00 32.05 32.45 19,500 628,275 32.219 29.09 29.05 30.48 28.74 29.09 21,749 28.887 1.41%
2024-09-04 0 32.00 31.90 32.30 31.95 32.60 107,500 3,465,775 32.240 28.69 28.60 28.96 28.65 29.23 119,900 28.906 -1.75%
2024-09-03 0 33.50 33.50 34.00 33.20 34.00 170,000 5,689,500 33.468 29.20 29.20 29.64 28.94 29.64 195,024 29.173 -0.30%
2024-09-02 0 33.60 33.60 34.20 33.60 34.35 127,500 4,319,850 33.881 29.29 29.29 29.81 29.29 29.94 146,268 29.534 -1.32%
2024-08-30 0 34.05 34.05 34.40 32.90 34.65 292,500 9,998,850 34.184 29.68 29.68 29.99 28.68 30.20 335,555 29.798 3.50%
2024-08-29 0 32.90 32.80 33.00 32.40 33.30 126,000 4,123,225 32.724 28.68 28.59 28.77 28.24 29.03 144,547 28.525 -0.60%
2024-08-28 0 33.10 33.05 33.90 33.00 34.05 242,500 8,131,775 33.533 28.85 28.81 29.55 28.77 29.68 278,195 29.230 -0.90%
2024-08-27 0 33.40 33.30 33.45 32.85 33.45 76,500 2,541,800 33.226 29.11 29.03 29.16 28.63 29.16 87,761 28.963 1.06%
2024-08-26 0 33.05 33.00 33.10 32.70 33.20 216,500 7,155,550 33.051 28.81 28.77 28.85 28.50 28.94 248,368 28.810 1.85%
2024-08-23 0 32.45 32.40 32.70 31.80 32.70 159,000 5,099,125 32.070 28.29 28.24 28.50 27.72 28.50 182,404 27.955 3.67%
2024-08-22 0 31.30 31.30 32.00 30.85 31.35 91,500 2,844,850 31.091 27.28 27.28 27.89 26.89 27.33 104,969 27.102 0.64%
2024-08-21 0 31.10 31.00 32.70 30.85 31.50 87,000 2,700,875 31.045 27.11 27.02 28.50 26.89 27.46 99,806 27.061 -1.27%
2024-08-20 0 31.50 31.35 31.60 31.50 31.70 34,500 1,087,975 31.536 27.46 27.33 27.55 27.46 27.63 39,578 27.489 -0.32%
2024-08-19 0 31.60 31.00 32.00 31.60 32.10 72,000 2,292,075 31.834 27.55 27.02 27.89 27.55 27.98 82,598 27.750 0.00%
2024-08-16 0 31.60 31.45 31.80 31.20 31.70 62,000 1,959,150 31.599 27.55 27.41 27.72 27.20 27.63 71,126 27.545 1.61%
2024-08-15 0 31.10 30.80 31.20 30.70 31.65 47,500 1,481,900 31.198 27.11 26.85 27.20 26.76 27.59 54,492 27.195 0.97%
2024-08-14 0 30.80 30.50 31.20 30.75 31.05 15,000 462,450 30.830 26.85 26.59 27.20 26.80 27.07 17,208 26.874 -0.65%
2024-08-13 0 31.00 31.00 31.15 30.90 31.20 21,500 667,100 31.028 27.02 27.02 27.15 26.94 27.20 24,665 27.047 0.16%
2024-08-12 0 30.95 30.90 31.50 30.50 31.00 26,500 813,350 30.692 26.98 26.94 27.46 26.59 27.02 30,401 26.754 0.49%
2024-08-09 0 30.80 30.20 31.05 30.75 31.20 31,000 958,775 30.928 26.85 26.33 27.07 26.80 27.20 35,563 26.960 1.65%
2024-08-08 0 30.30 30.30 31.00 30.25 30.85 59,000 1,796,725 30.453 26.41 26.41 27.02 26.37 26.89 67,685 26.546 -0.66%
2024-08-07 0 30.50 30.20 30.80 30.40 30.70 46,500 1,417,750 30.489 26.59 26.33 26.85 26.50 26.76 53,345 26.577 1.16%
2024-08-06 0 30.15 30.00 31.00 29.95 30.85 47,500 1,429,425 30.093 26.28 26.15 27.02 26.11 26.89 54,492 26.232 -0.99%
2024-08-05 0 30.45 30.40 31.00 30.00 31.20 136,500 4,178,975 30.615 26.54 26.50 27.02 26.15 27.20 156,592 26.687 -1.46%
2024-08-02 0 30.90 30.80 31.45 30.60 31.10 128,500 3,973,500 30.922 26.94 26.85 27.41 26.67 27.11 147,415 26.955 -2.06%
2024-08-01 0 31.55 31.50 31.80 31.35 31.55 12,000 378,275 31.523 27.50 27.46 27.72 27.33 27.50 13,766 27.478 -0.16%
2024-07-31 0 31.60 31.60 31.90 30.85 31.90 41,500 1,305,350 31.454 27.55 27.55 27.81 26.89 27.81 47,609 27.418 1.94%
2024-07-30 0 31.00 30.90 31.10 30.90 31.20 60,500 1,877,525 31.033 27.02 26.94 27.11 26.94 27.20 69,405 27.052 -0.96%
2024-07-29 0 31.30 31.20 31.50 31.30 31.75 70,000 2,206,075 31.515 27.28 27.20 27.46 27.28 27.68 80,304 27.472 0.64%
2024-07-26 0 31.10 31.00 31.45 31.00 31.50 77,500 2,411,875 31.121 27.11 27.02 27.41 27.02 27.46 88,908 27.128 0.00%
2024-07-25 0 31.10 30.90 31.35 31.00 31.60 81,500 2,547,025 31.252 27.11 26.94 27.33 27.02 27.55 93,497 27.242 -1.58%
2024-07-24 0 31.60 31.60 32.05 31.60 32.10 75,000 2,379,550 31.727 27.55 27.55 27.94 27.55 27.98 86,040 27.656 -1.25%
2024-07-23 0 32.00 32.00 32.40 31.95 32.50 109,500 3,519,450 32.141 27.89 27.89 28.24 27.85 28.33 125,618 28.017 -1.54%
2024-07-22 0 32.50 32.45 32.60 32.00 32.50 42,000 1,350,800 32.162 28.33 28.29 28.42 27.89 28.33 48,182 28.035 1.56%
2024-07-19 0 32.00 31.95 33.35 31.80 32.20 75,500 2,414,725 31.983 27.89 27.85 29.07 27.72 28.07 86,613 27.879 -0.62%
2024-07-18 0 32.20 32.05 32.50 31.90 32.40 45,500 1,461,175 32.114 28.07 27.94 28.33 27.81 28.24 52,197 27.993 0.63%
2024-07-17 0 32.00 31.90 32.25 31.80 32.30 214,500 6,873,500 32.044 27.89 27.81 28.11 27.72 28.16 246,074 27.933 0.79%
2024-07-16 0 31.75 31.75 33.20 31.65 33.30 385,000 12,301,175 31.951 27.68 27.68 28.94 27.59 29.03 441,671 27.851 -5.65%
2024-07-15 0 33.65 33.40 34.10 33.35 34.20 54,000 1,815,225 33.615 29.33 29.11 29.72 29.07 29.81 61,949 29.302 -1.75%
2024-07-12 0 34.25 34.15 34.35 33.80 34.40 86,500 2,955,825 34.171 29.86 29.77 29.94 29.46 29.99 99,233 29.787 2.85%
2024-07-11 0 33.30 33.20 33.40 33.00 33.55 84,000 2,795,425 33.279 29.03 28.94 29.11 28.77 29.25 96,365 29.009 1.68%
2024-07-10 0 32.75 32.80 33.15 32.70 33.45 45,900 1,516,255 33.034 28.55 28.59 28.90 28.50 29.16 52,656 28.795 0.31%
2024-07-09 0 32.65 32.50 33.15 32.05 33.10 68,500 2,221,925 32.437 28.46 28.33 28.90 27.94 28.85 78,583 28.275 -0.91%
2024-07-08 0 32.95 32.55 32.95 32.50 33.35 268,500 8,813,025 32.823 28.72 28.37 28.72 28.33 29.07 308,023 28.612 -2.23%
2024-07-05 0 33.70 33.60 35.00 33.60 34.35 69,500 2,349,600 33.807 29.38 29.29 30.51 29.29 29.94 79,730 29.469 -1.75%
2024-07-04 0 34.30 34.05 35.00 33.95 34.40 26,500 903,125 34.080 29.90 29.68 30.51 29.59 29.99 30,401 29.707 -0.72%
2024-07-03 0 34.55 34.55 34.80 33.80 34.55 63,500 2,183,850 34.391 30.12 30.12 30.33 29.46 30.12 72,847 29.979 1.62%
2024-07-02 0 34.00 33.95 34.30 34.00 34.70 64,000 2,191,325 34.239 29.64 29.59 29.90 29.64 30.25 73,421 29.846 2.87%
2024-06-28 0 33.05 33.00 34.15 33.05 33.70 145,500 4,826,850 33.174 28.81 28.77 29.77 28.81 29.38 166,917 28.918 -1.34%
2024-06-27 0 33.50 33.50 34.00 33.40 34.20 115,500 3,884,700 33.634 29.20 29.20 29.64 29.11 29.81 132,501 29.318 -2.47%
2024-06-26 0 34.35 34.30 34.90 34.30 34.75 28,000 964,200 34.436 29.94 29.90 30.42 29.90 30.29 32,122 30.017 -0.29%
2024-06-25 0 34.45 34.30 34.75 34.30 34.90 39,000 1,346,775 34.533 30.03 29.90 30.29 29.90 30.42 44,741 30.102 0.44%
2024-06-24 0 34.30 34.25 - 33.60 34.30 90,500 3,063,025 33.846 29.90 29.86 - 29.29 29.90 103,821 29.503 0.00%
2024-06-21 0 34.30 34.35 35.30 34.10 34.70 70,000 2,403,475 34.335 29.90 29.94 30.77 29.72 30.25 80,304 29.930 -1.58%
2024-06-20 0 34.85 34.80 35.75 34.75 35.35 146,000 5,108,375 34.989 30.38 30.33 31.16 30.29 30.81 167,491 30.499 -0.29%
2024-06-19 0 34.95 34.90 35.20 34.35 35.10 101,000 3,509,700 34.750 30.47 30.42 30.68 29.94 30.60 115,867 30.291 3.71%
2024-06-18 0 33.70 33.60 - 33.55 34.20 68,500 2,316,525 33.818 29.38 29.29 - 29.25 29.81 78,583 29.479 -0.44%
2024-06-17 0 33.85 33.60 34.20 33.30 34.15 218,000 7,386,875 33.885 29.51 29.29 29.81 29.03 29.77 250,089 29.537 -0.15%
2024-06-14 0 33.90 33.85 34.50 33.80 34.30 100,500 3,411,325 33.944 29.55 29.51 30.07 29.46 29.90 115,293 29.588 0.00%
2024-06-13 0 33.90 33.80 34.35 33.75 34.80 106,000 3,617,075 34.123 29.55 29.46 29.94 29.42 30.33 121,603 29.745 -0.29%
2024-06-12 0 34.00 34.00 35.00 33.80 34.55 123,500 4,210,225 34.091 29.64 29.64 30.51 29.46 30.12 141,679 29.717 -2.58%
2024-06-11 0 34.90 34.70 35.00 34.50 35.30 153,000 5,324,650 34.802 30.42 30.25 30.51 30.07 30.77 175,521 30.336 -1.41%
2024-06-07 0 35.40 35.30 36.00 35.35 37.00 114,000 4,088,700 35.866 30.86 30.77 31.38 30.81 32.25 130,781 31.264 -2.21%
2024-06-06 0 37.70 37.70 38.00 37.20 38.75 135,000 5,095,675 37.746 31.56 31.56 31.81 31.14 32.43 161,289 31.593 -0.79%
2024-06-05 0 38.00 38.00 38.40 38.00 38.65 39,500 1,515,750 38.373 31.81 31.81 32.14 31.81 32.35 47,192 32.119 0.00%
2024-06-04 0 38.00 37.70 38.30 37.40 38.50 85,000 3,246,675 38.196 31.81 31.56 32.06 31.30 32.22 101,552 31.970 1.20%
2024-06-03 0 37.55 37.50 37.80 37.20 37.95 228,500 8,602,350 37.647 31.43 31.39 31.64 31.14 31.76 272,997 31.511 1.76%
2024-05-31 0 36.90 36.85 36.90 36.85 38.40 167,500 6,281,950 37.504 30.89 30.84 30.89 30.84 32.14 200,118 31.391 -1.07%
2024-05-30 0 37.30 37.35 38.15 37.20 38.30 188,500 7,095,900 37.644 31.22 31.26 31.93 31.14 32.06 225,207 31.508 -2.86%
2024-05-29 0 38.40 38.40 40.00 38.15 38.85 112,500 4,325,875 38.452 32.14 32.14 33.48 31.93 32.52 134,408 32.185 -2.17%
2024-05-28 0 39.25 39.00 40.00 39.05 39.90 180,000 7,098,175 39.434 32.85 32.64 33.48 32.69 33.40 215,052 33.007 -0.13%
2024-05-27 0 39.30 39.15 39.90 38.60 39.50 123,000 4,798,300 39.011 32.89 32.77 33.40 32.31 33.06 146,952 32.652 0.90%
2024-05-24 0 38.95 38.85 39.20 38.70 39.65 108,500 4,238,250 39.062 32.60 32.52 32.81 32.39 33.19 129,629 32.695 -1.52%
2024-05-23 0 39.55 39.20 41.00 39.35 40.50 221,000 8,801,800 39.827 33.10 32.81 34.32 32.94 33.90 264,036 33.336 -3.77%
2024-05-22 0 41.10 41.00 41.75 40.85 42.00 65,500 2,716,225 41.469 34.40 34.32 34.95 34.19 35.15 78,255 34.710 0.00%
2024-05-21 0 41.10 40.90 41.60 40.85 42.10 124,500 5,130,325 41.207 34.40 34.23 34.82 34.19 35.24 148,744 34.491 -1.44%
2024-05-20 0 41.70 41.70 42.00 41.65 42.95 542,239 22,799,942 42.048 34.90 34.90 35.15 34.86 35.95 647,831 35.194 -1.18%
2024-05-17 0 42.20 42.10 42.30 39.95 42.35 257,500 10,499,375 40.774 35.32 35.24 35.41 33.44 35.45 307,644 34.128 6.03%
2024-05-16 0 39.80 39.75 39.80 36.90 39.80 196,500 7,596,625 38.660 33.31 33.27 33.31 30.89 33.31 234,765 32.358 6.70%
2024-05-14 0 37.30 37.20 37.65 37.20 38.60 192,000 7,189,750 37.447 31.22 31.14 31.51 31.14 32.31 229,389 31.343 -2.23%
2024-05-13 0 38.15 38.15 38.25 37.30 38.30 125,000 4,737,725 37.902 31.93 31.93 32.02 31.22 32.06 149,342 31.724 0.13%
2024-05-10 0 38.10 38.10 38.30 36.50 38.30 190,000 7,133,275 37.544 31.89 31.89 32.06 30.55 32.06 226,999 31.424 5.83%
2024-05-09 0 36.00 35.90 36.20 35.40 36.45 56,500 2,033,000 35.982 30.13 30.05 30.30 29.63 30.51 67,502 30.117 2.13%
2024-05-08 0 35.25 35.10 35.50 35.20 36.75 75,000 2,693,425 35.912 29.50 29.38 29.71 29.46 30.76 89,605 30.059 -3.69%
2024-05-07 0 36.60 36.55 36.85 36.25 37.15 70,500 2,587,125 36.697 30.63 30.59 30.84 30.34 31.09 84,229 30.715 1.39%
2024-05-06 0 36.10 36.10 38.50 35.75 36.50 230,000 8,311,525 36.137 30.22 30.22 32.22 29.92 30.55 274,789 30.247 -0.96%
2024-05-03 0 36.45 36.30 36.45 35.30 37.05 257,500 9,334,950 36.252 30.51 30.38 30.51 29.55 31.01 307,644 30.343 3.99%
2024-05-02 0 35.05 34.10 35.10 33.00 35.15 307,500 10,657,500 34.659 29.34 28.54 29.38 27.62 29.42 367,381 29.009 4.94%
2024-04-30 0 33.40 33.30 33.60 33.05 33.80 121,500 4,048,075 33.317 27.96 27.87 28.12 27.66 28.29 145,160 27.887 -1.47%
2024-04-29 0 33.90 33.80 34.25 33.75 34.80 172,000 5,890,700 34.248 28.37 28.29 28.67 28.25 29.13 205,494 28.666 1.80%
2024-04-26 0 33.30 32.80 33.40 32.50 33.55 204,000 6,771,625 33.194 27.87 27.45 27.96 27.20 28.08 243,726 27.784 1.83%
2024-04-25 0 32.70 32.45 32.70 31.95 33.20 274,000 8,954,525 32.681 27.37 27.16 27.37 26.74 27.79 327,357 27.354 2.35%
2024-04-24 0 31.95 31.50 32.00 30.75 31.95 203,500 6,404,850 31.473 26.74 26.37 26.78 25.74 26.74 243,128 26.344 4.41%
2024-04-23 0 30.60 30.10 30.70 29.75 30.65 96,000 2,911,075 30.324 25.61 25.19 25.70 24.90 25.65 114,694 25.381 3.03%
2024-04-22 0 29.70 29.60 29.80 29.50 30.10 90,000 2,686,250 29.847 24.86 24.78 24.94 24.69 25.19 107,526 24.982 2.59%
2024-04-19 0 28.95 28.95 29.00 28.50 28.95 75,500 2,171,875 28.767 24.23 24.23 24.27 23.85 24.23 90,202 24.078 -0.69%
2024-04-18 0 29.15 29.00 29.35 28.40 29.50 147,000 4,249,275 28.907 24.40 24.27 24.57 23.77 24.69 175,626 24.195 4.29%
2024-04-17 0 27.95 27.85 28.00 27.70 27.95 69,500 1,932,550 27.806 23.39 23.31 23.44 23.19 23.39 83,034 23.274 0.72%
2024-04-16 0 27.75 27.75 28.00 27.65 28.00 139,000 3,868,775 27.833 23.23 23.23 23.44 23.14 23.44 166,068 23.296 -1.60%
2024-04-15 0 28.20 28.15 28.20 27.90 28.45 109,500 3,100,225 28.313 23.60 23.56 23.60 23.35 23.81 130,823 23.698 -0.88%
2024-04-12 0 28.45 28.40 28.50 28.45 29.85 609,500 17,604,800 28.884 23.81 23.77 23.85 23.81 24.98 728,190 24.176 -5.48%
2024-04-11 0 30.10 30.00 30.10 29.65 30.10 128,500 3,832,475 29.825 25.19 25.11 25.19 24.82 25.19 153,523 24.963 0.33%
2024-04-10 0 30.00 30.00 30.35 29.90 30.35 117,500 3,538,500 30.115 25.11 25.11 25.40 25.03 25.40 140,381 25.206 0.00%
2024-04-09 0 30.00 29.95 30.35 29.90 30.50 206,500 6,218,750 30.115 25.11 25.07 25.40 25.03 25.53 246,712 25.206 -0.50%
2024-04-08 0 30.15 30.05 31.00 30.00 30.50 192,000 5,797,800 30.197 25.24 25.15 25.95 25.11 25.53 229,389 25.275 -0.99%
2024-04-05 0 30.45 30.40 30.55 30.05 31.25 213,500 6,527,500 30.574 25.49 25.45 25.57 25.15 26.16 255,076 25.590 -2.09%
2024-04-03 0 31.10 31.10 31.15 31.00 31.50 71,500 2,235,050 31.259 26.03 26.03 26.07 25.95 26.37 85,423 26.164 -0.96%
2024-04-02 0 31.40 31.35 31.50 31.35 31.70 300,500 9,479,025 31.544 26.28 26.24 26.37 26.24 26.53 359,017 26.403 2.28%
2024-03-28 0 30.70 30.60 31.20 30.20 30.95 36,500 1,118,575 30.646 25.70 25.61 26.11 25.28 25.91 43,608 25.651 1.49%
2024-03-27 0 30.25 30.25 30.30 30.05 30.65 94,000 2,851,350 30.334 25.32 25.32 25.36 25.15 25.65 112,305 25.389 -1.31%
2024-03-26 0 30.65 30.40 30.90 30.50 30.90 39,000 1,195,925 30.665 25.65 25.45 25.86 25.53 25.86 46,595 25.667 1.49%
2024-03-25 0 30.20 30.10 32.80 30.20 31.00 177,000 5,386,400 30.432 25.28 25.19 27.45 25.28 25.95 211,468 25.471 -2.89%
2024-03-22 0 31.10 31.10 31.35 30.55 32.50 326,000 10,118,600 31.039 26.03 26.03 26.24 25.57 27.20 389,483 25.980 -4.60%
2024-03-21 0 32.60 32.55 32.95 32.35 33.15 24,000 785,600 32.733 27.29 27.24 27.58 27.08 27.75 28,674 27.398 1.40%
2024-03-20 0 32.15 32.15 35.50 31.80 32.20 35,500 1,136,475 32.013 26.91 26.91 29.71 26.62 26.95 42,413 26.795 -0.46%
2024-03-19 0 32.30 32.20 35.50 32.15 32.40 44,000 1,418,950 32.249 27.04 26.95 29.71 26.91 27.12 52,568 26.993 -1.52%
2024-03-18 0 32.80 32.75 32.85 32.40 32.85 13,000 423,650 32.588 27.45 27.41 27.50 27.12 27.50 15,532 27.277 0.15%
2024-03-15 0 32.75 32.65 32.75 32.15 33.05 137,000 4,465,800 32.597 27.41 27.33 27.41 26.91 27.66 163,678 27.284 -2.24%
2024-03-14 0 33.50 33.35 35.50 33.35 34.45 48,000 1,616,225 33.671 28.04 27.91 29.71 27.91 28.83 57,347 28.183 -1.47%
2024-03-13 0 34.00 33.70 34.35 33.80 34.55 49,500 1,685,950 34.060 28.46 28.21 28.75 28.29 28.92 59,139 28.508 -1.45%
2024-03-12 0 34.50 34.50 34.80 32.90 34.70 159,500 5,428,550 34.035 28.88 28.88 29.13 27.54 29.04 190,560 28.487 5.83%
2024-03-11 0 32.60 32.60 33.60 32.50 33.05 29,000 949,850 32.753 27.29 27.29 28.12 27.20 27.66 34,647 27.415 0.93%
2024-03-08 0 32.30 32.10 32.40 32.30 32.75 48,000 1,560,250 32.505 27.04 26.87 27.12 27.04 27.41 57,347 27.207 1.41%
2024-03-07 0 31.85 31.85 32.05 31.80 32.85 96,500 3,127,775 32.412 26.66 26.66 26.83 26.62 27.50 115,292 27.129 -0.16%
2024-03-06 0 31.90 31.55 32.00 31.20 32.00 43,500 1,378,975 31.701 26.70 26.41 26.78 26.11 26.78 51,971 26.534 1.92%
2024-03-05 0 31.30 31.25 - 31.30 31.95 110,000 3,463,300 31.485 26.20 26.16 - 26.20 26.74 131,421 26.353 -2.19%
2024-03-04 0 32.00 31.90 32.80 31.75 33.00 89,500 2,852,450 31.871 26.78 26.70 27.45 26.57 27.62 106,929 26.676 -1.84%
2024-03-01 0 32.60 32.55 33.70 32.10 32.75 37,000 1,202,050 32.488 27.29 27.24 28.21 26.87 27.41 44,205 27.193 0.62%
2024-02-29 0 32.40 32.40 - 32.35 32.90 139,500 4,545,800 32.586 27.12 27.12 - 27.08 27.54 166,665 27.275 -1.37%
2024-02-28 0 32.85 32.60 33.00 32.80 33.80 93,000 3,078,400 33.101 27.50 27.29 27.62 27.45 28.29 111,110 27.706 -3.67%
2024-02-27 0 34.10 33.15 34.50 33.05 34.10 54,500 1,839,525 33.753 28.54 27.75 28.88 27.66 28.54 65,113 28.251 1.19%
2024-02-26 0 33.70 33.60 33.95 33.50 34.40 81,000 2,746,875 33.912 28.21 28.12 28.42 28.04 28.79 96,773 28.385 -2.32%
2024-02-23 0 34.50 34.60 34.70 34.30 35.15 120,500 4,166,675 34.578 28.88 28.96 29.04 28.71 29.42 143,965 28.942 1.77%
2024-02-22 0 33.90 33.40 34.00 32.80 33.90 151,000 5,070,175 33.577 28.37 27.96 28.46 27.45 28.37 180,405 28.104 2.42%
2024-02-21 0 33.10 32.50 33.20 31.05 33.70 395,500 13,069,000 33.044 27.70 27.20 27.79 25.99 28.21 472,517 27.658 6.60%
2024-02-20 0 31.05 30.80 - 30.65 31.10 13,000 402,000 30.923 25.99 25.78 - 25.65 26.03 15,532 25.883 -0.80%
2024-02-19 0 31.30 31.15 31.70 31.10 31.35 19,500 609,100 31.236 26.20 26.07 26.53 26.03 26.24 23,297 26.145 -2.80%
2024-02-16 0 32.20 31.75 32.30 30.90 32.30 118,000 3,767,925 31.932 26.95 26.57 27.04 25.86 27.04 140,979 26.727 3.87%
2024-02-15 0 31.00 30.95 31.10 30.50 31.15 46,000 1,420,050 30.871 25.95 25.91 26.03 25.53 26.07 54,958 25.839 0.81%
2024-02-14 0 30.75 30.75 30.95 29.40 30.75 85,000 2,535,400 29.828 25.74 25.74 25.91 24.61 25.74 101,552 24.966 1.49%
2024-02-09 0 30.30 30.20 30.30 29.75 30.80 38,500 1,158,850 30.100 25.36 25.28 25.36 24.90 25.78 45,997 25.194 -2.57%
2024-02-08 0 31.10 30.80 31.70 31.10 31.85 34,000 1,065,075 31.326 26.03 25.78 26.53 26.03 26.66 40,621 26.220 0.00%
2024-02-07 0 31.10 31.10 31.40 31.10 32.00 64,500 2,035,475 31.558 26.03 26.03 26.28 26.03 26.78 77,060 26.414 -0.48%
2024-02-06 0 31.25 30.80 31.30 29.30 31.40 158,000 4,843,600 30.656 26.16 25.78 26.20 24.52 26.28 188,768 25.659 6.11%
2024-02-05 0 29.45 29.30 29.95 29.10 29.85 39,500 1,158,775 29.336 24.65 24.52 25.07 24.36 24.98 47,192 24.554 0.86%
2024-02-02 0 29.20 29.05 29.20 29.00 30.60 99,500 2,958,325 29.732 24.44 24.32 24.44 24.27 25.61 118,876 24.886 -2.34%
2024-02-01 0 29.90 29.90 30.70 29.70 30.70 71,000 2,140,000 30.141 25.03 25.03 25.70 24.86 25.70 84,826 25.228 -0.33%
2024-01-31 0 30.00 29.85 30.50 29.60 30.45 150,500 4,511,400 29.976 25.11 24.98 25.53 24.78 25.49 179,807 25.090 0.84%
2024-01-30 0 29.75 29.75 31.10 29.70 30.55 72,500 2,177,675 30.037 24.90 24.90 26.03 24.86 25.57 86,618 25.141 -4.49%
2024-01-29 0 31.15 31.10 31.30 31.10 32.00 54,500 1,713,750 31.445 26.07 26.03 26.20 26.03 26.78 65,113 26.320 0.00%
2024-01-26 0 31.15 30.85 32.00 30.90 31.80 62,000 1,941,225 31.310 26.07 25.82 26.78 25.86 26.62 74,073 26.207 -1.74%
2024-01-25 0 31.70 31.05 31.80 30.40 31.75 108,000 3,373,500 31.236 26.53 25.99 26.62 25.45 26.57 129,031 26.145 4.28%
2024-01-24 0 30.40 30.20 30.30 28.60 30.60 85,000 2,507,825 29.504 25.45 25.28 25.36 23.94 25.61 101,552 24.695 5.56%
2024-01-23 0 28.80 28.50 28.75 27.30 29.10 50,500 1,447,775 28.669 24.11 23.85 24.06 22.85 24.36 60,334 23.996 4.92%
2024-01-22 0 27.45 27.30 - 27.35 28.30 70,500 1,953,625 27.711 22.98 22.85 - 22.89 23.69 84,229 23.194 -2.14%
2024-01-19 0 28.05 27.70 28.45 27.80 28.30 63,500 1,772,475 27.913 23.48 23.19 23.81 23.27 23.69 75,866 23.363 0.00%
2024-01-18 0 28.05 28.00 - 27.70 28.20 41,000 1,146,600 27.966 23.48 23.44 - 23.19 23.60 48,984 23.408 0.54%
2024-01-17 0 27.90 27.80 - 27.70 29.05 223,000 6,317,875 28.331 23.35 23.27 - 23.19 24.32 266,426 23.713 -4.94%
2024-01-16 0 29.35 29.25 30.15 29.10 29.95 35,000 1,028,000 29.371 24.57 24.48 25.24 24.36 25.07 41,816 24.584 -2.00%
2024-01-15 0 29.95 29.90 30.00 29.80 30.15 93,500 2,806,150 30.012 25.07 25.03 25.11 24.94 25.24 111,708 25.121 0.00%
2024-01-12 0 29.95 29.85 31.00 29.95 30.30 85,000 2,555,300 30.062 25.07 24.98 25.95 25.07 25.36 101,552 25.162 0.17%
2024-01-11 0 29.90 29.75 30.20 29.20 30.20 28,000 836,900 29.889 25.03 24.90 25.28 24.44 25.28 33,453 25.018 2.40%
2024-01-10 0 29.20 29.00 - 29.00 29.70 160,000 4,670,700 29.192 24.44 24.27 - 24.27 24.86 191,157 24.434 -1.68%
2024-01-09 0 29.70 29.50 30.50 29.65 30.10 149,000 4,449,025 29.859 24.86 24.69 25.53 24.82 25.19 178,015 24.992 -0.50%
2024-01-08 0 29.85 29.75 31.00 29.75 31.10 330,500 9,921,700 30.020 24.98 24.90 25.95 24.90 26.03 394,859 25.127 -4.33%
2024-01-05 0 31.20 31.10 31.20 30.80 31.60 75,000 2,340,525 31.207 26.11 26.03 26.11 25.78 26.45 89,605 26.120 0.32%
2024-01-04 0 31.10 31.10 - 30.80 31.10 21,500 666,050 30.979 26.03 26.03 - 25.78 26.03 25,687 25.930 0.00%
2024-01-03 0 31.10 31.00 32.00 30.90 31.10 96,000 2,977,550 31.016 26.03 25.95 26.78 25.86 26.03 114,694 25.961 0.32%
2024-01-02 0 31.00 31.00 32.00 31.00 31.65 177,000 5,511,050 31.136 25.95 25.95 26.78 25.95 26.49 211,468 26.061 -3.43%
2023-12-29 0 32.10 32.00 32.40 31.80 32.10 113,000 3,608,550 31.934 26.87 26.78 27.12 26.62 26.87 135,005 26.729 0.16%
2023-12-28 0 32.05 32.10 32.45 31.00 32.15 157,500 4,984,775 31.649 26.83 26.87 27.16 25.95 26.91 188,171 26.491 4.91%
2023-12-27 0 30.55 30.50 30.70 29.90 30.70 107,000 3,228,650 30.174 25.57 25.53 25.70 25.03 25.70 127,836 25.256 1.66%
2023-12-22 0 30.05 30.00 31.45 29.90 30.85 342,500 10,344,875 30.204 25.15 25.11 26.32 25.03 25.82 409,196 25.281 -1.15%
2023-12-21 0 30.40 30.25 31.00 30.10 30.40 109,000 3,303,175 30.304 25.45 25.32 25.95 25.19 25.45 130,226 25.365 0.50%
2023-12-20 0 30.25 30.25 - 30.25 30.70 61,500 1,876,625 30.514 25.32 25.32 - 25.32 25.70 73,476 25.541 -0.33%
2023-12-19 0 30.35 30.20 33.00 30.25 30.60 144,000 4,371,975 30.361 25.40 25.28 27.62 25.32 25.61 172,042 25.412 -0.49%
2023-12-18 0 30.50 30.30 - 30.50 31.00 102,500 3,138,975 30.624 25.53 25.36 - 25.53 25.95 122,460 25.633 -1.93%
2023-12-15 0 31.10 30.80 31.95 30.90 31.95 192,500 6,040,300 31.378 26.03 25.78 26.74 25.86 26.74 229,986 26.264 2.64%
2023-12-14 0 30.30 30.30 31.80 30.30 31.35 75,000 2,298,750 30.650 25.36 25.36 26.62 25.36 26.24 89,605 25.654 -1.46%
2023-12-13 0 30.75 30.60 31.00 30.70 31.10 84,500 2,613,550 30.930 25.74 25.61 25.95 25.70 26.03 100,955 25.888 -2.23%
2023-12-12 0 31.45 30.80 31.95 30.80 31.55 37,000 1,157,550 31.285 26.32 25.78 26.74 25.78 26.41 44,205 26.186 1.62%
2023-12-11 0 30.95 30.80 - 30.10 31.30 274,000 8,428,500 30.761 25.91 25.78 - 25.19 26.20 327,357 25.747 0.16%
2023-12-08 0 30.90 30.80 31.30 30.80 31.15 114,000 3,529,975 30.965 25.86 25.78 26.20 25.78 26.07 136,200 25.918 -0.32%
2023-12-07 0 31.00 30.90 31.05 30.80 31.45 85,000 2,640,125 31.060 25.95 25.86 25.99 25.78 26.32 101,552 25.998 -2.36%
2023-12-06 0 31.75 31.65 - 31.15 31.80 140,500 4,426,375 31.504 26.57 26.49 - 26.07 26.62 167,860 26.369 0.95%
2023-12-05 0 31.45 31.35 - 31.20 31.80 164,500 5,177,700 31.475 26.32 26.24 - 26.11 26.62 196,534 26.345 -2.48%
2023-12-04 0 32.25 32.05 34.15 32.20 33.40 300,500 9,856,250 32.800 26.99 26.83 28.58 26.95 27.96 359,017 27.453 -2.57%
2023-12-01 0 33.10 33.05 33.55 32.80 33.55 170,000 5,642,000 33.188 27.70 27.66 28.08 27.45 28.08 203,105 27.779 0.61%
2023-11-30 0 32.90 32.75 - 32.50 33.00 105,500 3,447,125 32.674 27.54 27.41 - 27.20 27.62 126,044 27.349 0.77%
2023-11-29 0 32.65 32.65 34.70 32.60 33.80 395,000 12,986,950 32.878 27.33 27.33 29.04 27.29 28.29 471,920 27.519 -3.83%
2023-11-28 0 33.95 34.00 34.45 33.95 34.80 234,500 8,058,125 34.363 28.42 28.46 28.83 28.42 29.13 280,165 28.762 -3.00%
2023-11-27 0 35.00 34.90 36.65 34.80 35.50 138,500 4,845,550 34.986 29.30 29.21 30.68 29.13 29.71 165,471 29.283 -1.82%
2023-11-24 0 35.65 35.50 36.00 35.65 36.15 69,000 2,473,525 35.848 29.84 29.71 30.13 29.84 30.26 82,437 30.005 -1.52%
2023-11-23 0 36.20 35.60 36.65 35.10 36.20 85,000 3,046,400 35.840 30.30 29.80 30.68 29.38 30.30 101,552 29.998 2.12%
2023-11-22 0 35.45 35.30 35.70 35.20 35.60 59,000 2,085,925 35.355 29.67 29.55 29.88 29.46 29.80 70,489 29.592 -0.28%
2023-11-21 0 35.55 35.40 36.35 35.50 36.45 144,000 5,188,950 36.034 29.76 29.63 30.43 29.71 30.51 172,042 30.161 -0.56%
2023-11-20 0 35.75 35.75 36.00 35.55 35.95 115,000 4,109,850 35.738 29.92 29.92 30.13 29.76 30.09 137,394 29.913 0.70%
2023-11-17 0 35.50 35.40 36.90 35.40 35.85 43,000 1,527,200 35.516 29.71 29.63 30.89 29.63 30.01 51,374 29.727 -1.93%
2023-11-16 0 36.20 36.10 36.40 35.90 36.65 68,500 2,480,650 36.214 30.30 30.22 30.47 30.05 30.68 81,839 30.311 -1.09%
2023-11-15 0 36.60 36.20 36.80 36.00 37.00 166,500 6,063,975 36.420 30.63 30.30 30.80 30.13 30.97 198,923 30.484 3.24%
2023-11-14 0 35.45 35.50 35.90 35.25 35.95 78,000 2,775,750 35.587 29.67 29.71 30.05 29.50 30.09 93,189 29.786 1.87%
2023-11-13 0 34.80 34.50 34.85 34.25 34.90 110,500 3,827,450 34.638 29.13 28.88 29.17 28.67 29.21 132,018 28.992 0.00%
2023-11-10 0 34.80 34.70 35.45 34.55 35.10 175,000 6,084,100 34.766 29.13 29.04 29.67 28.92 29.38 209,078 29.100 -4.66%
2023-11-09 0 36.50 35.40 37.95 34.90 36.50 425,000 15,040,300 35.389 30.55 29.63 31.76 29.21 30.55 507,762 29.621 1.67%
2023-11-08 0 35.90 36.10 36.15 35.80 37.65 1,094,000 39,820,600 36.399 30.05 30.22 30.26 29.96 31.51 1,307,038 30.466 -5.40%
2023-11-07 0 37.95 37.60 38.00 37.50 38.80 144,500 5,474,825 37.888 31.76 31.47 31.81 31.39 32.48 172,639 31.713 -3.68%
2023-11-06 0 39.40 39.25 39.50 39.10 39.60 95,500 3,760,200 39.374 32.98 32.85 33.06 32.73 33.15 114,097 32.956 2.34%
2023-11-03 0 38.50 38.15 39.20 38.10 38.55 61,500 2,364,575 38.448 32.22 31.93 32.81 31.89 32.27 73,476 32.182 2.39%
2023-11-02 0 37.60 37.50 - 37.55 38.05 72,500 2,736,225 37.741 31.47 31.39 - 31.43 31.85 86,618 31.590 0.94%
2023-11-01 0 37.25 37.20 - 37.10 37.55 173,500 6,461,175 37.240 31.18 31.14 - 31.05 31.43 207,286 31.170 -0.80%
2023-10-31 0 37.55 37.40 37.85 37.20 38.10 93,000 3,513,475 37.779 31.43 31.30 31.68 31.14 31.89 111,110 31.622 -0.27%
2023-10-30 0 37.65 37.65 38.80 37.20 38.20 82,000 3,082,575 37.592 31.51 31.51 32.48 31.14 31.97 97,968 31.465 -0.79%
2023-10-27 0 37.95 37.75 38.45 37.10 38.35 89,000 3,359,725 37.750 31.76 31.60 32.18 31.05 32.10 106,331 31.597 0.26%
2023-10-26 0 37.85 37.50 38.90 37.50 38.05 48,000 1,814,000 37.792 31.68 31.39 32.56 31.39 31.85 57,347 31.632 0.13%
2023-10-25 0 37.80 37.70 37.80 37.60 38.90 3,631,500 138,573,250 38.159 31.64 31.56 31.64 31.47 32.56 4,338,674 31.939 0.40%
2023-10-24 0 37.65 37.65 37.80 37.45 38.10 4,688,500 177,120,050 37.778 31.51 31.51 31.64 31.35 31.89 5,601,507 31.620 -1.05%
2023-10-20 0 38.05 38.00 39.30 37.90 38.55 5,740,000 218,802,525 38.119 31.85 31.81 32.89 31.72 32.27 6,857,769 31.906 -0.65%
2023-10-19 0 38.30 38.20 39.00 38.30 39.20 7,264,000 279,829,825 38.523 32.06 31.97 32.64 32.06 32.81 8,678,543 32.244 -3.77%
2023-10-18 0 39.80 39.75 39.85 39.70 40.30 3,209,500 127,946,325 39.865 33.31 33.27 33.35 33.23 33.73 3,834,497 33.367 -0.75%
2023-10-17 0 40.10 39.95 - 39.85 40.45 1,513,000 60,629,200 40.072 33.56 33.44 - 33.35 33.86 1,807,632 33.541 -0.25%
2023-10-16 0 40.20 40.10 - 40.10 41.30 240,500 9,758,300 40.575 33.65 33.56 - 33.56 34.57 287,333 33.962 -2.31%
2023-10-13 0 41.15 41.15 42.10 41.00 41.40 509,500 21,006,075 41.229 34.44 34.44 35.24 34.32 34.65 608,717 34.509 -1.32%
2023-10-12 0 41.70 41.60 42.25 41.65 42.30 1,031,000 43,198,550 41.900 34.90 34.82 35.36 34.86 35.41 1,231,770 35.070 1.34%
2023-10-11 0 41.15 41.00 41.50 41.05 41.60 418,500 17,270,225 41.267 34.44 34.32 34.74 34.36 34.82 499,996 34.541 0.73%
2023-10-10 0 40.85 40.00 41.80 40.75 41.60 1,301,000 53,611,775 41.208 34.19 33.48 34.99 34.11 34.82 1,554,348 34.491 0.62%
2023-10-09 0 40.60 40.00 40.90 40.35 40.95 1,030,500 41,786,150 40.549 33.98 33.48 34.23 33.77 34.28 1,231,173 33.940 1.37%
2023-10-06 0 40.05 40.00 40.60 39.80 40.50 2,186,000 87,523,250 40.038 33.52 33.48 33.98 33.31 33.90 2,611,687 33.512 1.39%
2023-10-05 0 39.50 39.40 39.50 39.30 39.80 2,005,000 79,304,375 39.553 33.06 32.98 33.06 32.89 33.31 2,395,440 33.106 0.51%
2023-10-04 0 39.30 39.20 39.35 39.15 39.70 3,010,500 118,709,225 39.432 32.89 32.81 32.94 32.77 33.23 3,596,745 33.005 -1.13%
2023-10-03 0 39.75 39.60 - 39.50 44.05 1,962,000 77,953,725 39.732 33.27 33.15 - 33.06 36.87 2,344,067 33.256 -4.56%
2023-09-29 0 41.65 41.30 - 41.30 41.90 299,000 12,453,925 41.652 34.86 34.57 - 34.57 35.07 357,225 34.863 1.34%
2023-09-28 0 41.10 41.00 - 41.10 41.90 485,000 20,091,300 41.425 34.40 34.32 - 34.40 35.07 579,446 34.673 -2.03%
2023-09-27 0 41.95 41.90 - 41.70 42.25 209,000 8,779,000 42.005 35.11 35.07 - 34.90 35.36 249,699 35.158 -0.12%
2023-09-26 0 42.00 41.90 - 41.60 42.70 455,000 19,147,950 42.083 35.15 35.07 - 34.82 35.74 543,604 35.224 -3.00%
2023-09-25 0 43.30 43.20 45.80 42.95 43.80 208,000 8,996,675 43.253 36.24 36.16 38.33 35.95 36.66 248,505 36.203 -2.04%
2023-09-22 0 44.20 42.55 - 42.50 44.20 427,000 18,461,925 43.236 37.00 35.61 - 35.57 37.00 510,151 36.189 4.00%
2023-09-21 0 42.50 42.40 - 42.40 42.85 194,000 8,256,450 42.559 35.57 35.49 - 35.49 35.87 231,778 35.622 -1.62%
2023-09-20 0 43.20 42.75 - 42.65 43.30 153,000 6,571,750 42.953 36.16 35.78 - 35.70 36.24 182,794 35.952 0.12%
2023-09-19 0 43.15 43.00 - 42.80 43.15 173,500 7,456,900 42.979 36.12 35.99 - 35.82 36.12 207,286 35.974 0.00%
2023-09-18 0 43.15 43.00 44.85 43.00 43.65 483,000 20,928,150 43.330 36.12 35.99 37.54 35.99 36.54 577,056 36.267 -2.60%
2023-09-15 0 44.30 44.10 44.80 43.95 45.00 410,500 18,249,125 44.456 37.08 36.91 37.50 36.79 37.67 490,438 37.210 1.61%
2023-09-14 0 43.60 43.40 44.40 43.30 44.15 252,500 11,047,175 43.751 36.49 36.33 37.16 36.24 36.95 301,670 36.620 0.23%
2023-09-13 0 43.50 43.50 44.80 43.40 44.40 276,000 12,051,075 43.663 36.41 36.41 37.50 36.33 37.16 329,746 36.546 -0.80%
2023-09-12 0 43.85 43.40 - 43.05 44.25 229,500 9,988,550 43.523 36.70 36.33 - 36.03 37.04 274,191 36.429 0.00%
2023-09-11 0 43.85 43.65 - 43.30 44.30 315,500 13,767,825 43.638 36.70 36.54 - 36.24 37.08 376,938 36.525 0.18%
2023-09-07 0 44.70 44.50 - 44.25 45.35 545,500 24,410,450 44.749 36.64 36.47 - 36.27 37.17 665,575 36.676 -2.30%
2023-09-06 0 45.75 45.60 46.30 44.90 46.05 448,000 20,439,175 45.623 37.50 37.37 37.95 36.80 37.74 546,613 37.392 1.33%
2023-09-05 0 45.15 45.00 45.15 45.10 45.60 191,500 8,683,425 45.344 37.00 36.88 37.00 36.96 37.37 233,653 37.164 -2.90%
2023-09-04 0 46.50 46.35 46.50 45.10 46.55 668,000 30,729,300 46.002 38.11 37.99 38.11 36.96 38.15 815,039 37.703 6.65%
2023-08-31 0 43.60 43.60 43.70 43.60 44.95 326,500 14,509,575 44.440 35.73 35.73 35.82 35.73 36.84 398,369 36.422 -0.46%
2023-08-30 0 43.80 43.30 44.20 43.65 44.65 847,000 37,238,775 43.965 35.90 35.49 36.23 35.78 36.59 1,033,440 36.034 0.81%
2023-08-29 0 43.45 42.80 43.80 42.65 43.80 688,000 29,809,525 43.328 35.61 35.08 35.90 34.96 35.90 839,441 35.511 2.96%
2023-08-28 0 42.20 42.00 43.50 42.20 43.55 680,000 29,151,775 42.870 34.59 34.42 35.65 34.59 35.69 829,680 35.136 2.30%
2023-08-25 0 41.25 41.00 42.10 40.85 41.90 418,000 17,320,800 41.437 33.81 33.60 34.50 33.48 34.34 510,009 33.962 0.61%
2023-08-24 0 41.00 40.90 41.60 40.90 41.45 491,500 20,205,200 41.109 33.60 33.52 34.10 33.52 33.97 599,688 33.693 -0.24%
2023-08-23 0 41.10 40.80 - 40.75 41.55 475,500 19,550,875 41.116 33.69 33.44 - 33.40 34.05 580,166 33.699 0.37%
2023-08-22 0 40.95 40.90 41.60 40.40 41.50 894,000 36,575,850 40.913 33.56 33.52 34.10 33.11 34.01 1,090,786 33.532 0.24%
2023-08-21 0 40.85 40.90 41.20 40.70 42.00 1,040,000 42,837,625 41.190 33.48 33.52 33.77 33.36 34.42 1,268,923 33.759 -3.88%
2023-08-18 0 42.50 42.40 - 42.40 44.20 546,500 23,673,375 43.318 34.83 34.75 - 34.75 36.23 666,795 35.503 -2.41%
2023-08-17 0 43.55 43.55 - 42.50 43.75 808,500 34,943,875 43.221 35.69 35.69 - 34.83 35.86 986,466 35.423 -1.36%
2023-08-16 0 44.15 44.10 44.15 44.15 45.05 554,000 24,753,625 44.682 36.19 36.14 36.19 36.19 36.92 675,946 36.621 -2.86%
2023-08-15 0 45.45 45.25 45.60 45.15 46.50 702,000 32,041,600 45.643 37.25 37.09 37.37 37.00 38.11 856,523 37.409 -1.84%
2023-08-14 0 46.30 46.05 46.40 45.60 47.00 1,150,000 52,927,200 46.024 37.95 37.74 38.03 37.37 38.52 1,403,136 37.721 -2.83%
2023-08-11 0 47.65 47.40 48.20 47.35 48.75 525,000 25,050,475 47.715 39.05 38.85 39.50 38.81 39.96 640,562 39.107 -2.56%
2023-08-10 0 48.90 48.60 49.20 48.20 49.00 410,000 19,921,725 48.590 40.08 39.83 40.32 39.50 40.16 500,249 39.824 0.62%
2023-08-09 0 48.60 48.55 49.20 48.30 48.85 402,500 19,542,575 48.553 39.83 39.79 40.32 39.59 40.04 491,098 39.794 -0.31%
2023-08-08 0 48.75 48.70 49.05 48.50 49.45 672,000 32,906,300 48.968 39.96 39.91 40.20 39.75 40.53 819,920 40.134 -2.50%
2023-08-07 0 50.00 49.25 50.30 49.15 50.00 378,500 18,789,100 49.641 40.98 40.36 41.23 40.28 40.98 461,815 40.685 -0.10%
2023-08-04 0 50.05 50.05 50.75 50.05 51.60 530,000 26,944,475 50.839 41.02 41.02 41.59 41.02 42.29 646,663 41.667 1.42%
2023-08-03 0 49.35 49.30 51.00 49.15 50.40 373,000 18,511,400 49.628 40.45 40.41 41.80 40.28 41.31 455,104 40.675 0.30%
2023-08-02 0 49.20 49.00 52.00 49.15 51.25 592,000 29,559,700 49.932 40.32 40.16 42.62 40.28 42.00 722,310 40.924 -2.57%
2023-08-01 0 50.50 50.20 52.00 50.40 52.25 708,500 36,194,850 51.087 41.39 41.14 42.62 41.31 42.82 864,454 41.870 -1.85%
2023-07-31 0 51.45 51.00 52.00 51.20 52.50 619,000 32,047,125 51.772 42.17 41.80 42.62 41.96 43.03 755,253 42.432 -0.10%
2023-07-28 0 51.50 51.45 51.60 49.00 51.55 741,500 37,436,700 50.488 42.21 42.17 42.29 40.16 42.25 904,718 41.379 4.78%
2023-07-27 0 49.15 48.85 49.30 48.45 49.45 860,500 42,299,950 49.157 40.28 40.04 40.41 39.71 40.53 1,049,912 40.289 2.40%
2023-07-26 0 48.00 47.95 48.20 47.45 48.25 404,000 19,316,675 47.814 39.34 39.30 39.50 38.89 39.55 492,928 39.188 0.31%
2023-07-25 0 47.85 47.60 48.50 46.50 48.40 849,000 40,247,375 47.406 39.22 39.01 39.75 38.11 39.67 1,035,880 38.853 6.57%
2023-07-24 0 44.90 44.80 46.50 44.85 45.95 698,500 31,627,425 45.279 36.80 36.72 38.11 36.76 37.66 852,253 37.110 -2.39%
2023-07-21 0 46.00 46.00 46.50 45.80 46.55 261,000 12,031,950 46.099 37.70 37.70 38.11 37.54 38.15 318,451 37.783 0.11%
2023-07-20 0 45.95 45.90 46.50 45.90 46.80 815,500 37,847,425 46.410 37.66 37.62 38.11 37.62 38.36 995,007 38.037 -1.08%
2023-07-19 0 46.45 46.35 47.20 45.90 46.60 537,500 24,823,000 46.182 38.07 37.99 38.68 37.62 38.19 655,814 37.851 -0.21%
2023-07-18 0 46.55 46.45 47.15 46.50 47.05 380,000 17,757,625 46.731 38.15 38.07 38.64 38.11 38.56 463,645 38.300 -2.51%
2023-07-14 0 47.75 47.75 48.00 47.85 48.20 371,500 17,834,725 48.007 39.14 39.14 39.34 39.22 39.50 453,274 39.346 0.10%
2023-07-13 0 47.70 46.00 47.85 46.90 48.05 426,500 20,281,725 47.554 39.09 37.70 39.22 38.44 39.38 520,380 38.975 3.36%
2023-07-12 0 46.15 45.30 48.60 45.75 46.60 279,500 12,924,100 46.240 37.82 37.13 39.83 37.50 38.19 341,023 37.898 1.99%
2023-07-11 0 45.25 45.20 45.80 45.20 45.85 333,000 15,161,700 45.531 37.09 37.05 37.54 37.05 37.58 406,299 37.317 0.33%
2023-07-10 0 45.10 45.00 46.10 45.00 46.10 699,500 31,771,300 45.420 36.96 36.88 37.78 36.88 37.78 853,473 37.226 -0.66%
2023-07-07 0 45.40 45.40 46.50 45.20 45.95 1,063,500 48,467,075 45.573 37.21 37.21 38.11 37.05 37.66 1,297,596 37.351 -1.20%
2023-07-06 0 45.95 45.85 46.35 45.85 47.25 764,000 35,401,250 46.337 37.66 37.58 37.99 37.58 38.73 932,170 37.977 -2.75%
2023-07-05 0 47.25 47.00 48.60 47.00 47.60 306,500 14,455,275 47.162 38.73 38.52 39.83 38.52 39.01 373,966 38.654 -0.94%
2023-07-04 0 47.70 47.05 48.00 47.40 47.80 163,500 7,792,300 47.659 39.09 38.56 39.34 38.85 39.18 199,489 39.061 0.10%
2023-07-03 0 47.65 47.05 48.60 46.30 47.90 180,000 8,561,250 47.563 39.05 38.56 39.83 37.95 39.26 219,621 38.982 2.80%
2023-06-30 0 46.35 46.25 48.90 46.10 46.65 67,500 3,126,200 46.314 37.99 37.91 40.08 37.78 38.23 82,358 37.959 0.32%
2023-06-29 0 46.20 46.00 48.30 46.15 46.50 67,000 3,097,750 46.235 37.87 37.70 39.59 37.82 38.11 81,748 37.894 -0.43%
2023-06-28 0 46.40 46.20 46.50 45.60 46.45 771,000 35,567,675 46.132 38.03 37.87 38.11 37.37 38.07 940,711 37.809 0.76%
2023-06-27 0 46.05 45.70 48.90 45.05 46.30 858,500 39,209,025 45.672 37.74 37.46 40.08 36.92 37.95 1,047,472 37.432 2.33%
2023-06-26 0 45.00 44.90 48.90 44.90 45.65 1,225,000 55,306,125 45.148 36.88 36.80 40.08 36.80 37.41 1,494,645 37.003 -1.32%
2023-06-23 0 45.60 45.20 48.90 45.00 46.00 677,500 30,728,375 45.356 37.37 37.05 40.08 36.88 37.70 826,630 37.173 -0.98%
2023-06-21 0 46.05 46.05 48.90 45.90 46.65 349,000 16,105,175 46.147 37.74 37.74 40.08 37.62 38.23 425,821 37.821 -1.07%
2023-06-20 0 46.55 46.00 - 46.55 47.40 86,500 4,044,950 46.762 38.15 37.70 - 38.15 38.85 105,540 38.326 -2.51%
2023-06-19 0 47.75 47.50 - 47.15 48.10 358,000 16,996,500 47.476 39.14 38.93 - 38.64 39.42 436,802 38.911

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