Laekna, Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02105  2023-06-29    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-11-03 0 12.45 12.45 12.48 11.55 12.75 2,019,500 25,022,820 12.391 12.45 12.45 12.48 11.55 12.75 2,019,500 12.391 5.87%
2025-10-31 0 11.76 11.74 11.76 11.04 12.07 2,009,500 23,614,235 11.751 11.76 11.74 11.76 11.04 12.07 2,009,500 11.751 4.07%
2025-10-30 0 11.30 11.28 11.31 11.07 11.84 3,865,000 43,848,165 11.345 11.30 11.28 11.31 11.07 11.84 3,865,000 11.345 -4.96%
2025-10-28 0 11.89 11.80 11.89 11.64 12.24 2,180,000 25,709,294 11.793 11.89 11.80 11.89 11.64 12.24 2,180,000 11.793 -2.22%
2025-10-27 0 12.16 12.16 12.20 12.00 12.59 1,786,000 21,893,675 12.258 12.16 12.16 12.20 12.00 12.59 1,786,000 12.258 1.84%
2025-10-24 0 11.94 11.94 11.98 11.85 13.49 5,906,000 72,952,858 12.352 11.94 11.94 11.98 11.85 13.49 5,906,000 12.352 -8.51%
2025-10-23 0 13.05 13.04 13.05 12.37 13.97 8,149,100 103,910,239 12.751 13.05 13.04 13.05 12.37 13.97 8,149,100 12.751 -3.62%
2025-10-22 0 13.54 13.51 13.54 13.36 14.19 2,377,800 32,390,492 13.622 13.54 13.51 13.54 13.36 14.19 2,377,800 13.622 -3.90%
2025-10-21 0 14.09 14.09 14.14 14.02 14.50 2,574,000 36,600,165 14.219 14.09 14.09 14.14 14.02 14.50 2,574,000 14.219 -3.49%
2025-10-20 0 14.60 14.50 14.60 13.71 14.73 3,077,500 44,339,720 14.408 14.60 14.50 14.60 13.71 14.73 3,077,500 14.408 7.12%
2025-10-17 0 13.63 13.63 13.64 13.53 14.55 2,959,500 41,529,268 14.033 13.63 13.63 13.64 13.53 14.55 2,959,500 14.033 -2.78%
2025-10-16 0 14.02 13.98 14.02 13.94 15.03 3,232,000 46,471,660 14.379 14.02 13.98 14.02 13.94 15.03 3,232,000 14.379 -1.61%
2025-10-15 0 14.25 14.25 14.34 13.50 14.37 3,170,500 44,408,985 14.007 14.25 14.25 14.34 13.50 14.37 3,170,500 14.007 5.56%
2025-10-14 0 13.50 13.50 13.51 13.30 14.72 2,761,000 38,301,715 13.872 13.50 13.50 13.51 13.30 14.72 2,761,000 13.872 -6.57%
2025-10-13 0 14.45 14.33 14.45 14.10 15.11 4,022,000 58,024,821 14.427 14.45 14.33 14.45 14.10 15.11 4,022,000 14.427 -4.37%
2025-10-10 0 15.11 15.11 15.18 15.00 16.00 3,601,000 55,473,507 15.405 15.11 15.11 15.18 15.00 16.00 3,601,000 15.405 -5.86%
2025-10-09 0 16.05 15.98 16.05 15.94 16.60 2,716,800 43,831,285 16.133 16.05 15.98 16.05 15.94 16.60 2,716,800 16.133 -3.31%
2025-10-08 0 16.60 16.59 16.60 16.09 16.90 2,204,400 36,042,914 16.350 16.60 16.59 16.60 16.09 16.90 2,204,400 16.350 -1.83%
2025-10-06 0 16.91 16.91 16.93 16.51 17.19 1,732,500 29,259,150 16.888 16.91 16.91 16.93 16.51 17.19 1,732,500 16.888 0.65%
2025-10-03 0 16.80 16.79 16.80 16.56 17.13 2,471,500 41,596,602 16.831 16.80 16.79 16.80 16.56 17.13 2,471,500 16.831 0.60%
2025-10-02 0 16.70 16.66 16.70 16.60 17.53 3,223,000 54,228,410 16.825 16.70 16.66 16.70 16.60 17.53 3,223,000 16.825 -2.91%
2025-09-30 0 17.20 17.20 17.22 16.55 17.80 9,672,300 168,247,969 17.395 17.20 17.20 17.22 16.55 17.80 9,672,300 17.395 3.99%
2025-09-29 0 16.54 16.54 16.58 15.57 19.60 23,381,100 392,038,844 16.767 16.54 16.54 16.58 15.57 19.60 23,381,100 16.767 11.16%
2025-09-26 0 14.88 14.88 14.89 12.76 14.90 12,646,500 178,937,127 14.149 14.88 14.88 14.89 12.76 14.90 12,646,500 14.149 16.07%
2025-09-25 0 12.82 12.82 12.90 12.57 13.20 3,791,500 48,616,275 12.822 12.82 12.82 12.90 12.57 13.20 3,791,500 12.822 -0.77%
2025-09-24 0 12.92 12.92 12.93 12.90 13.90 4,893,500 64,556,673 13.192 12.92 12.92 12.93 12.90 13.90 4,893,500 13.192 -5.90%
2025-09-23 0 13.73 13.73 13.80 13.45 14.48 2,036,000 28,146,700 13.825 13.73 13.73 13.80 13.45 14.48 2,036,000 13.825 -0.51%
2025-09-22 0 13.80 13.80 13.86 13.39 14.17 3,662,000 50,070,920 13.673 13.80 13.80 13.86 13.39 14.17 3,662,000 13.673 -1.85%
2025-09-19 0 14.06 14.03 14.06 13.53 14.30 3,788,040 52,544,019 13.871 14.06 14.03 14.06 13.53 14.30 3,788,040 13.871 2.78%
2025-09-18 0 13.68 13.68 13.76 13.45 14.28 4,472,000 61,660,860 13.788 13.68 13.68 13.76 13.45 14.28 4,472,000 13.788 -2.70%
2025-09-17 0 14.06 14.06 14.07 13.87 14.98 4,474,500 63,137,582 14.111 14.06 14.06 14.07 13.87 14.98 4,474,500 14.111 -4.68%
2025-09-16 0 14.75 14.67 14.75 14.08 14.87 5,031,000 72,527,951 14.416 14.75 14.67 14.75 14.08 14.87 5,031,000 14.416 5.21%
2025-09-15 0 14.02 14.00 14.02 13.53 14.31 4,059,100 56,542,549 13.930 14.02 14.00 14.02 13.53 14.31 4,059,100 13.930 0.43%
2025-09-12 0 13.96 13.96 13.97 13.58 15.12 12,305,000 173,448,315 14.096 13.96 13.96 13.97 13.58 15.12 12,305,000 14.096 -7.55%
2025-09-11 0 15.10 15.09 15.10 14.22 15.40 11,988,340 178,918,020 14.924 15.10 15.09 15.10 14.22 15.40 11,988,340 14.924 -4.13%
2025-09-10 0 15.75 15.73 15.75 14.59 16.87 21,757,500 340,064,827 15.630 15.75 15.73 15.75 14.59 16.87 21,757,500 15.630 -12.55%
2025-09-09 0 18.01 18.00 18.01 17.72 19.00 2,913,000 53,253,120 18.281 18.01 18.00 18.01 17.72 19.00 2,913,000 18.281 -1.64%
2025-09-08 0 18.31 18.30 18.34 17.05 18.40 6,314,216 114,052,728 18.063 18.31 18.30 18.34 17.05 18.40 6,314,216 18.063 7.39%
2025-09-05 0 17.05 17.05 17.07 15.90 17.27 3,716,000 62,231,295 16.747 17.05 17.05 17.07 15.90 17.27 3,716,000 16.747 8.81%
2025-09-04 0 15.67 15.67 16.19 15.32 16.31 2,454,000 38,186,160 15.561 15.67 15.67 16.19 15.32 16.31 2,454,000 15.561 -1.26%
2025-09-03 0 15.87 15.80 15.87 15.30 16.00 1,787,500 28,249,765 15.804 15.87 15.80 15.87 15.30 16.00 1,787,500 15.804 1.67%
2025-09-02 0 15.61 15.60 15.61 15.18 16.16 1,800,500 27,903,235 15.497 15.61 15.60 15.61 15.18 16.16 1,800,500 15.497 -1.64%
2025-09-01 0 15.87 15.85 15.87 15.75 16.79 3,626,500 58,002,872 15.994 15.87 15.85 15.87 15.75 16.79 3,626,500 15.994 -2.94%
2025-08-29 0 16.35 16.35 16.45 16.00 16.90 1,948,000 32,235,727 16.548 16.35 16.35 16.45 16.00 16.90 1,948,000 16.548 2.06%
2025-08-28 0 16.02 15.93 16.02 15.42 16.20 1,427,000 22,491,295 15.761 16.02 15.93 16.02 15.42 16.20 1,427,000 15.761 0.31%
2025-08-27 0 15.97 15.90 15.98 15.72 16.45 2,392,500 38,296,563 16.007 15.97 15.90 15.98 15.72 16.45 2,392,500 16.007 -1.66%
2025-08-26 0 16.24 16.20 16.24 15.90 17.39 9,086,000 148,510,298 16.345 16.24 16.20 16.24 15.90 17.39 9,086,000 16.345 -2.52%
2025-08-25 0 16.66 16.66 16.68 16.38 17.65 3,691,500 62,412,912 16.907 16.66 16.66 16.68 16.38 17.65 3,691,500 16.907 -3.08%
2025-08-22 0 17.19 17.18 17.19 16.99 17.59 3,120,300 53,640,685 17.191 17.19 17.18 17.19 16.99 17.59 3,120,300 17.191 -1.43%
2025-08-21 0 17.44 17.43 17.44 17.18 17.89 1,408,500 24,576,229 17.449 17.44 17.43 17.44 17.18 17.89 1,408,500 17.449 -0.11%
2025-08-20 0 17.46 17.46 17.49 17.04 18.14 2,887,000 50,447,907 17.474 17.46 17.46 17.49 17.04 18.14 2,887,000 17.474 -2.89%
2025-08-19 0 17.98 17.96 17.98 17.55 18.92 3,909,500 71,786,498 18.362 17.98 17.96 17.98 17.55 18.92 3,909,500 18.362 2.74%
2025-08-18 0 17.50 17.50 17.51 16.66 18.43 8,437,300 145,841,396 17.285 17.50 17.50 17.51 16.66 18.43 8,437,300 17.285 -2.67%
2025-08-15 0 17.98 17.97 17.98 16.96 20.32 10,575,400 195,398,459 18.477 17.98 17.97 17.98 16.96 20.32 10,575,400 18.477 -7.56%
2025-08-14 0 19.45 19.44 19.45 19.16 19.91 1,533,700 29,899,247 19.495 19.45 19.44 19.45 19.16 19.91 1,533,700 19.495 -0.87%
2025-08-13 0 19.62 19.61 19.62 18.62 20.00 3,756,500 73,555,111 19.581 19.62 19.61 19.62 18.62 20.00 3,756,500 19.581 5.37%
2025-08-12 0 18.62 18.62 18.64 18.39 19.76 1,523,500 28,562,787 18.748 18.62 18.62 18.64 18.39 19.76 1,523,500 18.748 -2.00%
2025-08-11 0 19.00 19.00 19.06 18.63 19.19 1,967,641 37,263,456 18.938 19.00 19.00 19.06 18.63 19.19 1,967,641 18.938 1.60%
2025-08-08 0 18.70 18.60 18.70 18.55 19.40 1,045,000 19,678,710 18.831 18.70 18.60 18.70 18.55 19.40 1,045,000 18.831 -1.06%
2025-08-07 0 18.90 18.86 18.90 18.66 19.97 1,729,000 32,936,509 19.049 18.90 18.86 18.90 18.66 19.97 1,729,000 19.049 -5.26%
2025-08-06 0 19.95 19.92 19.95 19.01 20.20 2,529,600 50,112,593 19.810 19.95 19.92 19.95 19.01 20.20 2,529,600 19.810 2.31%
2025-08-05 0 19.50 19.48 19.50 18.25 19.56 2,965,340 56,452,917 19.038 19.50 19.48 19.50 18.25 19.56 2,965,340 19.038 6.21%
2025-08-04 0 18.36 18.35 18.38 16.90 18.48 1,996,578 35,657,169 17.859 18.36 18.35 18.38 16.90 18.48 1,996,578 17.859 4.79%
2025-08-01 0 17.52 17.52 17.56 17.40 19.10 3,134,500 56,045,814 17.880 17.52 17.52 17.56 17.40 19.10 3,134,500 17.880 -6.81%
2025-07-31 0 18.80 18.76 18.80 18.36 19.86 3,420,200 65,233,298 19.073 18.80 18.76 18.80 18.36 19.86 3,420,200 19.073 -1.88%
2025-07-30 0 19.16 19.16 19.36 18.52 19.98 3,769,000 72,792,768 19.314 19.16 19.16 19.36 18.52 19.98 3,769,000 19.314 -4.10%
2025-07-29 0 19.98 19.96 19.98 18.82 20.20 4,291,500 84,236,435 19.629 19.98 19.96 19.98 18.82 20.20 4,291,500 19.629 3.20%
2025-07-28 0 19.36 19.36 19.38 18.34 19.60 3,006,100 57,089,860 18.991 19.36 19.36 19.38 18.34 19.60 3,006,100 18.991 4.88%
2025-07-25 0 18.46 18.46 18.54 18.08 18.90 2,028,000 37,225,890 18.356 18.46 18.46 18.54 18.08 18.90 2,028,000 18.356 0.76%
2025-07-24 0 18.32 18.32 18.34 18.10 19.32 3,154,000 58,680,676 18.605 18.32 18.32 18.34 18.10 19.32 3,154,000 18.605 -3.17%
2025-07-23 0 18.92 18.84 18.92 18.56 19.70 3,011,600 57,517,852 19.099 18.92 18.84 18.92 18.56 19.70 3,011,600 19.099 2.05%
2025-07-22 0 18.54 18.54 18.68 18.52 19.84 3,706,000 71,122,075 19.191 18.54 18.54 18.68 18.52 19.84 3,706,000 19.191 -0.75%
2025-07-21 0 18.68 18.68 18.82 17.98 19.04 4,257,000 79,541,535 18.685 18.68 18.68 18.82 17.98 19.04 4,257,000 18.685 -1.68%
2025-07-18 0 19.00 18.98 19.00 18.00 19.10 4,566,500 85,687,715 18.764 19.00 18.98 19.00 18.00 19.10 4,566,500 18.764 5.56%
2025-07-17 0 18.00 18.00 18.06 17.24 18.50 4,163,500 74,757,265 17.955 18.00 18.00 18.06 17.24 18.50 4,163,500 17.955 2.86%
2025-07-16 0 17.50 17.48 17.50 16.88 17.90 4,363,500 76,427,270 17.515 17.50 17.48 17.50 16.88 17.90 4,363,500 17.515 2.82%
2025-07-15 0 17.02 17.00 17.02 15.70 17.08 2,891,000 47,850,780 16.552 17.02 17.00 17.02 15.70 17.08 2,891,000 16.552 7.99%
2025-07-14 0 15.76 15.76 15.80 15.70 17.00 3,357,000 54,031,080 16.095 15.76 15.76 15.80 15.70 17.00 3,357,000 16.095 -5.06%
2025-07-11 0 16.60 16.60 16.62 16.30 17.30 4,520,300 76,239,923 16.866 16.60 16.60 16.62 16.30 17.30 4,520,300 16.866 1.34%
2025-07-10 0 16.38 16.38 16.40 15.22 16.58 5,101,500 82,626,365 16.196 16.38 16.38 16.40 15.22 16.58 5,101,500 16.196 7.62%
2025-07-09 0 15.22 15.22 15.28 15.04 16.00 3,612,100 55,419,564 15.343 15.22 15.22 15.28 15.04 16.00 3,612,100 15.343 -4.52%
2025-07-08 0 15.94 15.86 15.94 15.24 17.30 6,360,000 100,946,926 15.872 15.94 15.86 15.94 15.24 17.30 6,360,000 15.872 -6.24%
2025-07-07 0 17.00 17.00 17.06 16.22 17.74 1,787,500 30,262,790 16.930 17.00 17.00 17.06 16.22 17.74 1,787,500 16.930 -1.85%
2025-07-04 0 17.32 17.32 17.34 16.22 17.54 4,429,874 75,977,960 17.151 17.32 17.32 17.34 16.22 17.54 4,429,874 17.151 3.84%
2025-07-03 0 16.68 16.68 16.76 16.10 17.04 3,562,000 59,548,426 16.718 16.68 16.68 16.76 16.10 17.04 3,562,000 16.718 2.84%
2025-07-02 0 16.22 16.22 16.24 16.00 18.38 5,291,500 87,609,137 16.557 16.22 16.22 16.24 16.00 18.38 5,291,500 16.557 -7.10%
2025-06-30 0 17.46 17.46 17.52 16.56 18.02 5,113,402 88,430,499 17.294 17.46 17.46 17.52 16.56 18.02 5,113,402 17.294 -3.00%
2025-06-27 0 18.00 18.00 18.04 17.00 18.34 3,686,000 65,877,737 17.872 18.00 18.00 18.04 17.00 18.34 3,686,000 17.872 2.74%
2025-06-26 0 17.52 17.52 17.60 16.80 18.02 3,230,500 56,298,675 17.427 17.52 17.52 17.60 16.80 18.02 3,230,500 17.427 -2.12%
2025-06-25 0 17.90 17.90 17.92 17.58 20.00 8,179,900 149,995,646 18.337 17.90 17.90 17.92 17.58 20.00 8,179,900 18.337 -9.14%
2025-06-24 0 19.70 19.70 19.80 19.26 20.80 13,992,500 279,377,767 19.966 19.70 19.70 19.80 19.26 20.80 13,992,500 19.966 4.90%
2025-06-23 0 18.78 18.76 18.78 17.88 20.90 12,451,500 239,508,676 19.235 18.78 18.76 18.78 17.88 20.90 12,451,500 19.235 -9.93%
2025-06-20 0 20.85 20.25 20.85 19.14 20.85 4,206,400 82,793,504 19.683 20.85 20.25 20.85 19.14 20.85 4,206,400 19.683 6.81%
2025-06-19 0 19.52 19.52 19.66 19.30 21.50 3,536,000 70,918,506 20.056 19.52 19.52 19.66 19.30 21.50 3,536,000 20.056 -4.08%
2025-06-18 0 20.35 20.35 20.60 19.50 20.90 4,234,500 85,528,963 20.198 20.35 20.35 20.60 19.50 20.90 4,234,500 20.198 3.83%
2025-06-17 0 19.60 19.50 19.60 19.08 22.60 9,671,000 196,234,287 20.291 19.60 19.50 19.60 19.08 22.60 9,671,000 20.291 -11.91%
2025-06-16 0 22.25 22.20 22.25 21.70 23.35 6,740,000 151,661,680 22.502 22.25 22.20 22.25 21.70 23.35 6,740,000 22.502 0.45%
2025-06-13 0 22.15 21.95 22.15 21.00 23.30 6,676,500 146,662,131 21.967 22.15 21.95 22.15 21.00 23.30 6,676,500 21.967 -3.28%
2025-06-12 0 22.90 22.70 22.90 20.50 23.50 7,432,400 167,019,809 22.472 22.90 22.70 22.90 20.50 23.50 7,432,400 22.472 3.39%
2025-06-11 0 22.15 22.10 22.15 21.05 22.35 5,749,500 124,552,601 21.663 22.15 22.10 22.15 21.05 22.35 5,749,500 21.663 0.23%
2025-06-10 0 22.10 21.90 22.10 21.50 23.00 7,715,500 170,795,275 22.137 22.10 21.90 22.10 21.50 23.00 7,715,500 22.137 -0.23%
2025-06-09 0 22.15 22.05 22.15 19.64 22.15 12,017,500 250,203,881 20.820 22.15 22.05 22.15 19.64 22.15 12,017,500 20.820 13.82%
2025-06-06 0 19.46 19.44 19.50 18.30 20.05 3,668,000 70,772,525 19.295 19.46 19.44 19.50 18.30 20.05 3,668,000 19.295 1.99%
2025-06-05 0 19.08 19.02 19.08 18.60 20.05 4,743,500 91,640,375 19.319 19.08 19.02 19.08 18.60 20.05 4,743,500 19.319 0.10%
2025-06-04 0 19.06 19.04 19.06 19.04 20.30 6,647,500 131,033,885 19.712 19.06 19.04 19.06 19.04 20.30 6,647,500 19.712 -5.17%
2025-06-03 0 20.10 20.00 20.10 18.92 20.35 10,208,500 202,716,973 19.858 20.10 20.00 20.10 18.92 20.35 10,208,500 19.858 4.91%
2025-06-02 0 19.16 19.14 19.16 17.00 20.05 6,142,680 115,301,826 18.771 19.16 19.14 19.16 17.00 20.05 6,142,680 18.771 6.33%
2025-05-30 0 18.02 18.02 18.06 16.80 18.80 8,247,500 146,707,727 17.788 18.02 18.02 18.06 16.80 18.80 8,247,500 17.788 5.01%
2025-05-29 0 17.16 17.16 17.22 16.82 17.92 3,369,000 58,235,680 17.286 17.16 17.16 17.22 16.82 17.92 3,369,000 17.286 2.02%
2025-05-28 0 16.82 16.82 16.86 16.46 17.56 2,537,500 42,619,122 16.796 16.82 16.82 16.86 16.46 17.56 2,537,500 16.796 -2.66%
2025-05-27 0 17.28 17.28 17.34 17.06 18.20 5,533,000 97,256,116 17.577 17.28 17.28 17.34 17.06 18.20 5,533,000 17.577 -0.80%
2025-05-26 0 17.42 17.42 17.46 16.90 18.96 4,308,500 75,663,849 17.562 17.42 17.42 17.46 16.90 18.96 4,308,500 17.562 -1.91%
2025-05-23 0 17.76 17.60 17.78 16.76 18.96 6,044,404 109,110,091 18.051 17.76 17.60 17.78 16.76 18.96 6,044,404 18.051 1.72%
2025-05-22 0 17.46 17.46 17.50 16.86 17.78 4,409,582 76,090,106 17.256 17.46 17.46 17.50 16.86 17.78 4,409,582 17.256 -0.80%
2025-05-21 0 17.60 17.60 17.66 15.02 17.70 16,273,500 279,589,860 17.181 17.60 17.60 17.66 15.02 17.70 16,273,500 17.181 17.18%
2025-05-20 0 15.02 14.96 15.02 14.40 15.40 6,636,430 99,619,822 15.011 15.02 14.96 15.02 14.40 15.40 6,636,430 15.011 5.48%
2025-05-19 0 14.24 14.20 14.24 13.56 14.24 1,989,500 27,576,080 13.861 14.24 14.20 14.24 13.56 14.24 1,989,500 13.861 0.56%
2025-05-16 0 14.16 14.16 14.24 13.36 14.40 1,504,500 21,082,555 14.013 14.16 14.16 14.24 13.36 14.40 1,504,500 14.013 2.61%
2025-05-15 0 13.80 13.80 13.88 13.60 14.02 1,233,500 16,996,103 13.779 13.80 13.80 13.88 13.60 14.02 1,233,500 13.779 -0.29%
2025-05-14 0 13.84 13.82 13.90 13.70 14.60 1,913,000 26,765,680 13.991 13.84 13.82 13.90 13.70 14.60 1,913,000 13.991 -4.02%
2025-05-13 0 14.42 14.42 14.44 13.86 14.76 2,842,500 40,847,453 14.370 14.42 14.42 14.44 13.86 14.76 2,842,500 14.370 4.95%
2025-05-12 0 13.74 13.68 13.74 13.02 14.70 7,212,466 97,988,850 13.586 13.74 13.68 13.74 13.02 14.70 7,212,466 13.586 -7.79%
2025-05-09 0 14.90 14.90 14.98 14.18 15.30 3,714,648 55,445,806 14.926 14.90 14.90 14.98 14.18 15.30 3,714,648 14.926 4.20%
2025-05-08 0 14.30 14.12 14.30 13.40 14.54 1,843,096 25,889,942 14.047 14.30 14.12 14.30 13.40 14.54 1,843,096 14.047 3.47%
2025-05-07 0 13.82 13.82 13.84 13.74 14.84 2,301,500 32,256,000 14.015 13.82 13.82 13.84 13.74 14.84 2,301,500 14.015 -4.03%
2025-05-06 0 14.40 14.38 14.40 14.28 15.00 1,031,500 15,102,028 14.641 14.40 14.38 14.40 14.28 15.00 1,031,500 14.641 -2.17%
2025-05-02 0 14.72 14.52 14.72 13.80 15.10 1,303,000 19,167,835 14.711 14.72 14.52 14.72 13.80 15.10 1,303,000 14.711 4.25%
2025-04-30 0 14.12 14.12 14.16 13.92 14.52 1,571,000 22,253,075 14.165 14.12 14.12 14.16 13.92 14.52 1,571,000 14.165 -3.42%
2025-04-29 0 14.62 14.62 14.68 14.00 15.20 2,284,500 33,922,375 14.849 14.62 14.62 14.68 14.00 15.20 2,284,500 14.849 2.52%
2025-04-28 0 14.26 14.22 14.26 13.12 14.60 2,567,000 36,316,614 14.147 14.26 14.22 14.26 13.12 14.60 2,567,000 14.147 4.39%
2025-04-25 0 13.66 13.66 13.68 13.40 15.10 2,724,500 37,840,655 13.889 13.66 13.66 13.68 13.40 15.10 2,724,500 13.889 -6.18%
2025-04-24 0 14.56 14.44 14.56 13.88 15.16 2,174,500 31,382,865 14.432 14.56 14.44 14.56 13.88 15.16 2,174,500 14.432 1.96%
2025-04-23 0 14.28 14.28 14.36 14.06 15.10 2,285,500 33,143,570 14.502 14.28 14.28 14.36 14.06 15.10 2,285,500 14.502 -1.52%
2025-04-22 0 14.50 14.46 14.50 11.60 14.74 6,578,000 91,417,580 13.897 14.50 14.46 14.50 11.60 14.74 6,578,000 13.897 26.53%
2025-04-17 0 11.46 11.46 11.52 11.22 11.96 1,247,000 14,435,375 11.576 11.46 11.46 11.52 11.22 11.96 1,247,000 11.576 1.42%
2025-04-16 0 11.30 11.26 11.30 11.16 12.60 2,794,500 32,486,167 11.625 11.30 11.26 11.30 11.16 12.60 2,794,500 11.625 -9.02%
2025-04-15 0 12.42 12.42 12.44 12.06 13.00 1,868,000 23,280,190 12.463 12.42 12.42 12.44 12.06 13.00 1,868,000 12.463 3.50%
2025-04-14 0 12.00 12.00 12.04 11.00 12.48 2,482,500 29,687,385 11.959 12.00 12.00 12.04 11.00 12.48 2,482,500 11.959 12.78%
2025-04-11 0 10.64 10.64 10.70 9.320 11.28 2,656,500 27,827,855 10.475 10.64 10.64 10.70 9.320 11.28 2,656,500 10.475 14.16%
2025-04-10 0 9.320 9.320 9.350 9.200 10.22 2,612,000 25,520,269 9.7704 9.320 9.320 9.350 9.200 10.22 2,612,000 9.7704 1.53%
2025-04-09 0 9.180 9.170 9.200 8.100 9.480 4,118,000 36,761,987 8.9271 9.180 9.170 9.200 8.100 9.480 4,118,000 8.9271 -3.16%
2025-04-08 0 9.480 9.480 9.500 9.100 9.880 2,006,000 19,068,220 9.5056 9.480 9.480 9.500 9.100 9.880 2,006,000 9.5056 4.18%
2025-04-07 0 9.100 9.020 9.100 8.830 11.30 6,926,000 69,356,031 10.014 9.100 9.020 9.100 8.830 11.30 6,926,000 10.014 -29.35%
2025-04-03 0 12.88 12.86 12.88 12.86 14.50 3,130,000 41,478,976 13.252 12.88 12.86 12.88 12.86 14.50 3,130,000 13.252 -8.52%
2025-04-02 0 14.08 14.06 14.08 13.80 14.60 1,027,000 14,600,765 14.217 14.08 14.06 14.08 13.80 14.60 1,027,000 14.217 -3.56%
2025-04-01 0 14.60 14.60 14.70 14.22 15.44 4,421,500 66,255,659 14.985 14.60 14.60 14.70 14.22 15.44 4,421,500 14.985 0.83%
2025-03-31 0 14.48 14.40 14.48 13.56 14.86 1,833,500 26,079,702 14.224 14.48 14.40 14.48 13.56 14.86 1,833,500 14.224 -0.41%
2025-03-28 0 14.54 14.50 14.54 14.20 15.60 2,613,000 38,998,105 14.925 14.54 14.50 14.54 14.20 15.60 2,613,000 14.925 -1.36%
2025-03-27 0 14.74 14.62 14.74 12.70 15.02 5,063,000 72,596,005 14.339 14.74 14.62 14.74 12.70 15.02 5,063,000 14.339 10.66%
2025-03-26 0 13.32 13.32 13.46 13.04 14.10 2,154,500 29,167,285 13.538 13.32 13.32 13.46 13.04 14.10 2,154,500 13.538 2.62%
2025-03-25 0 12.98 12.98 13.04 12.98 14.26 2,002,000 27,126,760 13.550 12.98 12.98 13.04 12.98 14.26 2,002,000 13.550 -7.02%
2025-03-24 0 13.96 13.96 14.00 13.36 14.50 2,519,000 34,868,619 13.842 13.96 13.96 14.00 13.36 14.50 2,519,000 13.842 5.60%
2025-03-21 0 13.22 13.22 13.26 13.12 14.96 4,311,648 59,485,410 13.796 13.22 13.22 13.26 13.12 14.96 4,311,648 13.796 -8.07%
2025-03-20 0 14.38 14.38 14.68 13.38 14.88 3,388,354 48,714,022 14.377 14.38 14.38 14.68 13.38 14.88 3,388,354 14.377 4.20%
2025-03-19 0 13.80 13.78 13.98 13.02 14.16 1,159,500 15,949,450 13.755 13.80 13.78 13.98 13.02 14.16 1,159,500 13.755 2.07%
2025-03-18 0 13.52 13.48 13.56 12.90 13.78 1,421,500 19,119,920 13.451 13.52 13.48 13.56 12.90 13.78 1,421,500 13.451 1.81%
2025-03-17 0 13.28 13.28 13.30 12.98 13.50 1,756,094 23,229,924 13.228 13.28 13.28 13.30 12.98 13.50 1,756,094 13.228 -2.21%
2025-03-14 0 13.58 13.58 13.64 13.02 13.80 2,442,118 33,101,544 13.554 13.58 13.58 13.64 13.02 13.80 2,442,118 13.554 2.26%
2025-03-13 0 13.28 13.18 13.28 12.82 14.26 2,295,500 30,447,874 13.264 13.28 13.18 13.28 12.82 14.26 2,295,500 13.264 -3.77%
2025-03-12 0 13.80 13.78 13.80 12.20 15.22 8,781,000 123,226,824 14.033 13.80 13.78 13.80 12.20 15.22 8,781,000 14.033 8.49%
2025-03-11 0 12.72 12.72 12.92 11.44 13.10 5,889,500 72,254,444 12.268 12.72 12.72 12.92 11.44 13.10 5,889,500 12.268 0.16%
2025-03-10 0 12.70 12.66 12.70 11.80 14.76 11,820,500 148,202,863 12.538 12.70 12.66 12.70 11.80 14.76 11,820,500 12.538 -13.84%
2025-03-07 0 14.74 14.74 14.80 14.32 15.14 7,286,000 107,579,499 14.765 14.74 14.74 14.80 14.32 15.14 7,286,000 14.765 -1.07%
2025-03-06 0 14.90 14.88 14.90 13.28 15.36 13,167,500 192,756,340 14.639 14.90 14.88 14.90 13.28 15.36 13,167,500 14.639 12.37%
2025-03-05 0 13.26 13.26 13.30 12.58 13.66 6,282,500 82,565,389 13.142 13.26 13.26 13.30 12.58 13.66 6,282,500 13.142 0.76%
2025-03-04 0 13.16 13.16 13.18 12.10 13.64 6,598,500 86,721,708 13.143 13.16 13.16 13.18 12.10 13.64 6,598,500 13.143 2.97%
2025-03-03 0 12.78 12.76 12.78 12.52 14.14 13,515,500 181,269,801 13.412 12.78 12.76 12.78 12.52 14.14 13,515,500 13.412 2.08%
2025-02-28 0 12.52 12.52 12.54 12.10 13.74 8,981,500 115,621,300 12.873 12.52 12.52 12.54 12.10 13.74 8,981,500 12.873 -2.80%
2025-02-27 0 12.88 12.84 12.88 12.20 13.98 9,963,500 129,038,024 12.951 12.88 12.84 12.88 12.20 13.98 9,963,500 12.951 -1.98%
2025-02-26 0 13.14 13.14 13.24 12.02 13.88 13,623,260 182,427,182 13.391 13.14 13.14 13.24 12.02 13.88 13,623,260 13.391 6.14%
2025-02-25 0 12.38 12.36 12.38 10.88 12.80 10,449,500 125,124,380 11.974 12.38 12.36 12.38 10.88 12.80 10,449,500 11.974 7.09%
2025-02-24 0 11.56 11.56 11.60 11.50 12.60 5,197,500 61,614,790 11.855 11.56 11.56 11.60 11.50 12.60 5,197,500 11.855 -8.69%
2025-02-21 0 12.66 12.66 12.68 11.38 12.74 7,697,562 92,624,667 12.033 12.66 12.66 12.68 11.38 12.74 7,697,562 12.033 7.29%
2025-02-20 0 11.80 11.72 11.80 11.30 12.70 9,244,000 110,381,780 11.941 11.80 11.72 11.80 11.30 12.70 9,244,000 11.941 -1.01%
2025-02-19 0 11.92 11.92 11.94 10.92 12.32 10,295,000 119,905,360 11.647 11.92 11.92 11.94 10.92 12.32 10,295,000 11.647 5.67%
2025-02-18 0 11.28 11.22 11.28 10.38 12.88 17,684,500 203,587,588 11.512 11.28 11.22 11.28 10.38 12.88 17,684,500 11.512 6.21%
2025-02-17 0 10.62 10.60 10.62 8.740 11.06 21,586,000 214,608,349 9.9420 10.62 10.60 10.62 8.740 11.06 21,586,000 9.9420 17.35%
2025-02-14 0 9.050 9.050 9.070 8.530 9.090 6,373,000 56,495,105 8.8648 9.050 9.050 9.070 8.530 9.090 6,373,000 8.8648 3.67%
2025-02-13 0 8.730 8.730 8.740 8.700 9.800 6,520,000 59,730,985 9.1612 8.730 8.730 8.740 8.700 9.800 6,520,000 9.1612 -9.25%
2025-02-12 0 9.620 9.620 9.640 9.460 10.14 4,419,000 42,926,745 9.7141 9.620 9.620 9.640 9.460 10.14 4,419,000 9.7141 -2.63%
2025-02-11 0 9.880 9.880 9.900 9.150 10.34 7,965,000 78,035,010 9.7972 9.880 9.880 9.900 9.150 10.34 7,965,000 9.7972 6.01%
2025-02-10 0 9.320 9.320 9.350 8.620 9.590 7,618,500 70,126,585 9.2048 9.320 9.320 9.350 8.620 9.590 7,618,500 9.2048 7.62%
2025-02-07 0 8.660 8.660 8.670 8.400 8.930 4,419,000 38,273,955 8.6612 8.660 8.660 8.670 8.400 8.930 4,419,000 8.6612 2.12%
2025-02-06 0 8.480 8.480 8.490 8.290 8.900 5,986,000 50,586,755 8.4508 8.480 8.480 8.490 8.290 8.900 5,986,000 8.4508 -3.09%
2025-02-05 0 8.750 8.750 8.760 8.670 9.000 2,294,500 20,119,490 8.7686 8.750 8.750 8.760 8.670 9.000 2,294,500 8.7686 -3.42%
2025-02-04 0 9.060 9.060 9.180 8.810 9.400 412,000 3,762,320 9.1318 9.060 9.060 9.180 8.810 9.400 412,000 9.1318 2.84%
2025-02-03 0 8.810 8.810 8.850 8.720 9.150 386,000 3,413,635 8.8436 8.810 8.810 8.850 8.720 9.150 386,000 8.8436 -4.76%
2025-01-28 0 9.250 9.250 9.340 9.150 9.680 55,000 512,410 9.3165 9.250 9.250 9.340 9.150 9.680 55,000 9.3165 -1.49%
2025-01-27 0 9.390 9.390 9.400 8.980 9.780 3,519,000 33,127,470 9.4139 9.390 9.390 9.400 8.980 9.780 3,519,000 9.4139 2.96%
2025-01-24 0 9.120 9.120 9.130 8.860 9.240 4,772,000 43,209,515 9.0548 9.120 9.120 9.130 8.860 9.240 4,772,000 9.0548 1.00%
2025-01-23 0 9.030 9.030 9.040 8.960 9.620 3,813,000 34,948,890 9.1657 9.030 9.030 9.040 8.960 9.620 3,813,000 9.1657 -4.44%
2025-01-22 0 9.450 9.410 9.450 9.340 9.920 3,068,500 29,545,820 9.6288 9.450 9.410 9.450 9.340 9.920 3,068,500 9.6288 -3.18%
2025-01-21 0 9.760 9.750 9.760 9.710 10.32 2,369,000 23,402,990 9.8788 9.760 9.750 9.760 9.710 10.32 2,369,000 9.8788 -2.59%
2025-01-20 0 10.02 10.00 10.02 9.700 10.52 5,614,000 57,853,295 10.305 10.02 10.00 10.02 9.700 10.52 5,614,000 10.305 0.70%
2025-01-17 0 9.950 9.930 9.950 9.880 10.28 2,064,000 20,718,765 10.038 9.950 9.930 9.950 9.880 10.28 2,064,000 10.038 -1.29%
2025-01-16 0 10.08 10.06 10.10 9.880 10.80 6,424,000 65,991,985 10.273 10.08 10.06 10.10 9.880 10.80 6,424,000 10.273 2.86%
2025-01-15 0 9.800 9.800 9.820 9.760 10.86 5,236,500 53,276,830 10.174 9.800 9.800 9.820 9.760 10.86 5,236,500 10.174 -8.92%
2025-01-14 0 10.76 10.76 10.78 10.44 11.38 7,405,920 80,410,912 10.858 10.76 10.76 10.78 10.44 11.38 7,405,920 10.858 -2.71%
2025-01-13 0 11.06 11.04 11.06 10.72 12.96 9,211,276 106,853,227 11.600 11.06 11.04 11.06 10.72 12.96 9,211,276 11.600 -11.52%
2025-01-10 0 12.50 12.50 12.52 12.04 12.84 6,181,000 76,859,333 12.435 12.50 12.50 12.52 12.04 12.84 6,181,000 12.435 -1.57%
2025-01-09 0 12.70 12.70 12.72 10.86 13.12 20,680,470 252,755,445 12.222 12.70 12.70 12.72 10.86 13.12 20,680,470 12.222 16.94%
2025-01-08 0 10.86 10.84 10.86 10.60 12.04 9,239,500 104,274,050 11.286 10.86 10.84 10.86 10.60 12.04 9,239,500 11.286 -6.22%
2025-01-07 0 11.58 11.52 11.58 10.82 12.18 10,584,000 122,609,330 11.584 11.58 11.52 11.58 10.82 12.18 10,584,000 11.584 4.32%
2025-01-06 0 11.10 11.08 11.10 9.980 12.10 16,092,000 176,477,005 10.967 11.10 11.08 11.10 9.980 12.10 16,092,000 10.967 2.78%
2025-01-03 0 10.80 10.78 10.80 9.280 11.96 23,384,822 251,318,113 10.747 10.80 10.78 10.80 9.280 11.96 23,384,822 10.747 15.88%
2025-01-02 0 9.320 9.260 9.320 8.700 9.500 4,862,500 44,115,150 9.0725 9.320 9.260 9.320 8.700 9.500 4,862,500 9.0725 -0.53%
2024-12-31 0 9.370 9.370 9.390 8.500 9.820 8,308,500 77,210,660 9.2930 9.370 9.370 9.390 8.500 9.820 8,308,500 9.2930 7.70%
2024-12-30 0 8.700 8.680 8.700 8.320 9.560 9,960,000 86,613,850 8.6962 8.700 8.680 8.700 8.320 9.560 9,960,000 8.6962 -3.97%
2024-12-27 0 9.060 9.050 9.060 8.990 9.580 3,993,000 36,654,916 9.1798 9.060 9.050 9.060 8.990 9.580 3,993,000 9.1798 -2.69%
2024-12-24 0 9.310 9.310 9.340 9.260 9.920 3,894,000 37,082,400 9.5230 9.310 9.310 9.340 9.260 9.920 3,894,000 9.5230 -2.10%
2024-12-23 0 9.510 9.510 9.520 8.600 9.750 6,527,500 60,674,855 9.2953 9.510 9.510 9.520 8.600 9.750 6,527,500 9.2953 5.55%
2024-12-20 0 9.010 9.000 9.010 8.840 9.310 5,184,500 47,178,242 9.0999 9.010 9.000 9.010 8.840 9.310 5,184,500 9.0999 -0.99%
2024-12-19 0 9.100 9.100 9.120 8.930 10.88 19,380,500 190,064,199 9.8070 9.100 9.100 9.120 8.930 10.88 19,380,500 9.8070 -4.91%
2024-12-18 0 9.570 9.570 9.580 9.330 10.44 10,148,500 97,845,377 9.6414 9.570 9.570 9.580 9.330 10.44 10,148,500 9.6414 -7.27%
2024-12-17 0 10.32 10.26 10.32 9.960 10.84 7,822,812 80,470,868 10.287 10.32 10.26 10.32 9.960 10.84 7,822,812 10.287 -4.80%
2024-12-16 0 10.84 10.84 10.86 10.40 12.08 10,390,120 113,325,217 10.907 10.84 10.84 10.86 10.40 12.08 10,390,120 10.907 -8.75%
2024-12-13 0 11.88 11.88 11.90 11.44 13.24 6,841,500 83,844,630 12.255 11.88 11.88 11.90 11.44 13.24 6,841,500 12.255 -9.17%
2024-12-12 0 13.08 13.08 13.10 12.82 14.30 7,731,334 103,271,335 13.358 13.08 13.08 13.10 12.82 14.30 7,731,334 13.358 -4.80%
2024-12-11 0 13.74 13.74 13.78 12.60 14.40 8,268,500 112,691,550 13.629 13.74 13.74 13.78 12.60 14.40 8,268,500 13.629 3.62%
2024-12-10 0 13.26 13.26 13.28 13.12 15.00 9,260,000 127,803,184 13.802 13.26 13.26 13.28 13.12 15.00 9,260,000 13.802 -6.88%
2024-12-09 0 14.24 14.10 14.24 13.52 14.70 5,502,136 77,129,600 14.018 14.24 14.10 14.24 13.52 14.70 5,502,136 14.018 -1.39%
2024-12-06 0 14.44 14.44 14.50 13.04 14.88 9,159,000 131,265,880 14.332 14.44 14.44 14.50 13.04 14.88 9,159,000 14.332 7.92%
2024-12-05 0 13.38 13.38 13.40 12.64 14.28 8,520,646 113,254,148 13.292 13.38 13.38 13.40 12.64 14.28 8,520,646 13.292 -3.88%
2024-12-04 0 13.92 13.92 13.98 13.50 15.00 6,028,813 83,696,090 13.883 13.92 13.92 13.98 13.50 15.00 6,028,813 13.883 -4.53%
2024-12-03 0 14.58 14.58 14.70 14.52 15.20 2,687,000 39,900,890 14.850 14.58 14.58 14.70 14.52 15.20 2,687,000 14.850 -2.67%
2024-12-02 0 14.98 14.98 15.00 14.38 15.30 5,480,000 81,349,665 14.845 14.98 14.98 15.00 14.38 15.30 5,480,000 14.845 4.17%
2024-11-29 0 14.38 14.38 14.44 14.20 15.36 4,457,006 65,655,393 14.731 14.38 14.38 14.44 14.20 15.36 4,457,006 14.731 -3.36%
2024-11-28 0 14.88 14.88 14.90 14.60 16.18 6,679,120 101,481,429 15.194 14.88 14.88 14.90 14.60 16.18 6,679,120 15.194 -2.49%
2024-11-27 0 15.26 15.26 15.36 14.76 17.78 11,083,500 176,744,310 15.947 15.26 15.26 15.36 14.76 17.78 11,083,500 15.947 -1.68%
2024-11-26 0 15.52 15.52 15.54 15.34 16.64 10,815,000 171,292,740 15.838 15.52 15.52 15.54 15.34 16.64 10,815,000 15.838 -4.55%
2024-11-25 0 16.26 16.26 16.28 14.12 17.40 28,769,072 462,819,326 16.087 16.26 16.26 16.28 14.12 17.40 28,769,072 16.087 17.15%
2024-11-22 0 13.88 13.88 13.98 13.16 15.00 19,153,500 270,712,020 14.134 13.88 13.88 13.98 13.16 15.00 19,153,500 14.134 4.36%
2024-11-21 0 13.30 13.28 13.30 13.22 15.48 22,733,653 319,695,175 14.063 13.30 13.28 13.30 13.22 15.48 22,733,653 14.063 -15.39%
2024-11-20 0 15.72 15.68 15.72 10.50 15.98 42,702,874 572,569,658 13.408 15.72 15.68 15.72 10.50 15.98 42,702,874 13.408 48.30%
2024-11-19 0 10.60 10.60 10.62 10.18 10.82 3,645,038 38,034,100 10.434 10.60 10.60 10.62 10.18 10.82 3,645,038 10.434 -0.93%
2024-11-18 0 10.70 10.70 10.72 10.38 11.44 3,954,672 42,346,954 10.708 10.70 10.70 10.72 10.38 11.44 3,954,672 10.708 -3.95%
2024-11-15 0 11.14 11.14 11.16 10.90 12.00 6,234,370 70,761,667 11.350 11.14 11.14 11.16 10.90 12.00 6,234,370 11.350 0.72%
2024-11-14 0 11.06 11.06 11.08 10.94 12.40 9,212,747 106,395,470 11.549 11.06 11.06 11.08 10.94 12.40 9,212,747 11.549 -2.81%
2024-11-13 0 11.38 11.38 11.42 10.62 11.72 4,734,000 52,436,920 11.077 11.38 11.38 11.42 10.62 11.72 4,734,000 11.077 0.35%
2024-11-12 0 11.34 11.28 11.34 10.78 11.72 5,664,000 64,114,060 11.320 11.34 11.28 11.34 10.78 11.72 5,664,000 11.320 0.00%
2024-11-11 0 11.34 11.34 11.38 10.28 11.70 4,769,500 53,063,580 11.126 11.34 11.34 11.38 10.28 11.70 4,769,500 11.126 5.98%
2024-11-08 0 10.70 10.70 10.72 10.68 11.38 3,314,916 36,548,515 11.025 10.70 10.70 10.72 10.68 11.38 3,314,916 11.025 -3.08%
2024-11-07 0 11.04 11.02 11.04 10.80 12.08 6,020,500 68,184,210 11.325 11.04 11.02 11.04 10.80 12.08 6,020,500 11.325 -4.00%
2024-11-06 0 11.50 11.50 11.66 10.64 12.14 11,493,300 133,028,154 11.574 11.50 11.50 11.66 10.64 12.14 11,493,300 11.574 5.89%
2024-11-05 0 10.86 10.86 10.88 10.30 11.84 14,194,974 155,587,321 10.961 10.86 10.86 10.88 10.30 11.84 14,194,974 10.961 -5.89%
2024-11-04 0 11.54 11.54 11.56 9.000 12.08 20,202,104 217,316,542 10.757 11.54 11.54 11.56 9.000 12.08 20,202,104 10.757 26.40%
2024-11-01 0 9.130 9.080 9.130 8.030 9.450 6,495,272 57,423,435 8.8408 9.130 9.080 9.130 8.030 9.450 6,495,272 8.8408 12.58%
2024-10-31 0 8.110 8.110 8.150 7.900 8.780 3,540,854 29,016,201 8.1947 8.110 8.110 8.150 7.900 8.780 3,540,854 8.1947 -6.03%
2024-10-30 0 8.630 8.600 8.630 8.420 8.870 2,522,500 21,776,265 8.6328 8.630 8.600 8.630 8.420 8.870 2,522,500 8.6328 1.53%
2024-10-29 0 8.500 8.500 8.510 8.240 9.480 6,046,910 53,219,075 8.8010 8.500 8.500 8.510 8.240 9.480 6,046,910 8.8010 -5.66%
2024-10-28 0 9.010 9.010 9.070 8.700 9.680 5,228,000 48,021,305 9.1854 9.010 9.010 9.070 8.700 9.680 5,228,000 9.1854 -3.74%
2024-10-25 0 9.360 9.360 9.380 8.870 9.690 9,263,500 86,213,005 9.3067 9.360 9.360 9.380 8.870 9.690 9,263,500 9.3067 7.59%
2024-10-24 0 8.700 8.680 8.700 8.510 9.610 11,792,000 105,635,570 8.9582 8.700 8.680 8.700 8.510 9.610 11,792,000 8.9582 -7.25%
2024-10-23 0 9.380 9.360 9.380 8.760 10.46 18,097,820 173,681,635 9.5968 9.380 9.360 9.380 8.760 10.46 18,097,820 9.5968 7.08%
2024-10-22 0 8.760 8.740 8.760 8.310 8.960 9,097,000 78,802,645 8.6625 8.760 8.740 8.760 8.310 8.960 9,097,000 8.6625 3.55%
2024-10-21 0 8.460 8.440 8.490 8.000 8.700 13,161,000 110,119,390 8.3671 8.460 8.440 8.490 8.000 8.700 13,161,000 8.3671 3.42%
2024-10-18 0 8.180 8.180 8.190 7.660 8.400 22,876,500 186,003,495 8.1308 8.180 8.180 8.190 7.660 8.400 22,876,500 8.1308 14.09%
2024-10-17 0 7.170 7.170 7.180 6.050 8.410 26,057,000 196,137,075 7.5272 7.170 7.170 7.180 6.050 8.410 26,057,000 7.5272 16.21%
2024-10-16 0 6.170 6.170 6.180 5.480 6.690 5,409,000 32,831,520 6.0698 6.170 6.170 6.180 5.480 6.690 5,409,000 6.0698 8.44%
2024-10-15 0 5.690 5.680 5.690 5.540 6.500 4,737,706 28,692,194 6.0561 5.690 5.680 5.690 5.540 6.500 4,737,706 6.0561 -4.69%
2024-10-14 0 5.970 5.970 6.030 5.600 6.820 9,111,500 57,795,585 6.3431 5.970 5.970 6.030 5.600 6.820 9,111,500 6.3431 3.83%
2024-10-10 0 5.750 5.740 5.750 5.700 6.140 1,096,500 6,466,995 5.8979 5.750 5.740 5.750 5.700 6.140 1,096,500 5.8979 -0.17%
2024-10-09 0 5.760 5.720 5.760 5.310 6.190 2,716,500 15,472,380 5.6957 5.760 5.720 5.760 5.310 6.190 2,716,500 5.6957 1.41%
2024-10-08 0 5.680 5.680 5.690 5.610 7.500 6,540,000 43,055,375 6.5834 5.680 5.680 5.690 5.610 7.500 6,540,000 6.5834 -13.15%
2024-10-07 0 6.540 6.540 6.660 6.300 6.800 445,000 2,870,325 6.4502 6.540 6.540 6.660 6.300 6.800 445,000 6.4502 1.40%
2024-10-04 0 6.450 6.450 6.460 6.320 6.950 742,000 4,882,450 6.5801 6.450 6.450 6.460 6.320 6.950 742,000 6.5801 0.00%
2024-10-03 0 6.450 6.270 6.660 6.230 6.750 866,500 5,560,915 6.4177 6.450 6.270 6.660 6.230 6.750 866,500 6.4177 -4.59%
2024-10-02 0 6.760 6.720 6.770 6.240 7.150 1,248,500 8,306,435 6.6531 6.760 6.720 6.770 6.240 7.150 1,248,500 6.6531 2.27%
2024-09-30 0 6.610 6.610 6.680 5.690 7.030 6,917,000 43,638,905 6.3089 6.610 6.610 6.680 5.690 7.030 6,917,000 6.3089 18.46%
2024-09-27 0 5.580 5.570 5.580 5.230 5.880 4,631,500 25,985,660 5.6106 5.580 5.570 5.580 5.230 5.880 4,631,500 5.6106 8.14%
2024-09-26 0 5.160 5.090 5.160 4.810 5.190 2,586,000 12,899,210 4.9881 5.160 5.090 5.160 4.810 5.190 2,586,000 4.9881 8.63%
2024-09-25 0 4.750 4.750 4.760 4.660 5.010 2,228,000 10,802,899 4.8487 4.750 4.750 4.760 4.660 5.010 2,228,000 4.8487 2.81%
2024-09-24 0 4.620 4.610 4.630 4.450 4.700 1,353,500 6,172,860 4.5607 4.620 4.610 4.630 4.450 4.700 1,353,500 4.5607 3.59%
2024-09-23 0 4.460 4.450 4.470 4.440 4.700 1,070,000 4,890,915 4.5709 4.460 4.450 4.470 4.440 4.700 1,070,000 4.5709 -4.70%
2024-09-20 0 4.680 4.680 4.690 4.480 4.850 2,023,500 9,515,000 4.7022 4.680 4.680 4.690 4.480 4.850 2,023,500 4.7022 4.46%
2024-09-19 0 4.480 4.450 4.480 4.400 4.650 1,045,500 4,721,905 4.5164 4.480 4.450 4.480 4.400 4.650 1,045,500 4.5164 2.05%
2024-09-17 0 4.390 4.380 4.430 4.250 4.460 35,500 154,460 4.3510 4.390 4.380 4.430 4.250 4.460 35,500 4.3510 0.23%
2024-09-16 0 4.380 4.380 4.470 4.260 4.560 111,500 489,205 4.3875 4.380 4.380 4.470 4.260 4.560 111,500 4.3875 -4.37%
2024-09-13 0 4.580 4.580 4.600 4.280 4.800 2,271,000 10,402,790 4.5807 4.580 4.580 4.600 4.280 4.800 2,271,000 4.5807 7.01%
2024-09-12 0 4.280 4.260 4.280 4.200 4.470 1,178,000 5,034,990 4.2742 4.280 4.260 4.280 4.200 4.470 1,178,000 4.2742 -0.93%
2024-09-11 0 4.320 4.320 4.360 4.280 4.430 354,500 1,540,485 4.3455 4.320 4.320 4.360 4.280 4.430 354,500 4.3455 -1.14%
2024-09-10 0 4.370 4.360 4.370 4.350 4.580 946,500 4,161,090 4.3963 4.370 4.360 4.370 4.350 4.580 946,500 4.3963 -5.00%
2024-09-09 0 4.600 4.580 4.600 4.560 4.950 861,500 4,050,965 4.7022 4.600 4.580 4.600 4.560 4.950 861,500 4.7022 -5.15%
2024-09-05 0 4.850 4.850 4.880 4.780 4.940 646,000 3,140,220 4.8610 4.850 4.850 4.880 4.780 4.940 646,000 4.8610 0.62%
2024-09-04 0 4.820 4.820 4.840 4.740 4.980 531,500 2,573,620 4.8422 4.820 4.820 4.840 4.740 4.980 531,500 4.8422 -2.23%
2024-09-03 0 4.930 4.930 4.940 4.860 5.090 690,000 3,427,415 4.9673 4.930 4.930 4.940 4.860 5.090 690,000 4.9673 0.61%
2024-09-02 0 4.900 4.900 4.920 4.900 5.230 1,383,500 6,943,885 5.0191 4.900 4.900 4.920 4.900 5.230 1,383,500 5.0191 -4.48%
2024-08-30 0 5.130 5.130 5.160 5.080 5.690 2,439,500 12,913,355 5.2934 5.130 5.130 5.160 5.080 5.690 2,439,500 5.2934 -7.57%
2024-08-29 0 5.550 5.550 5.560 5.280 5.660 1,239,500 6,861,740 5.5359 5.550 5.550 5.560 5.280 5.660 1,239,500 5.5359 2.21%
2024-08-28 0 5.430 5.420 5.430 5.150 5.640 1,209,000 6,528,735 5.4001 5.430 5.420 5.430 5.150 5.640 1,209,000 5.4001 4.22%
2024-08-27 0 5.210 5.210 5.220 5.110 5.410 778,000 4,087,365 5.2537 5.210 5.210 5.220 5.110 5.410 778,000 5.2537 -2.07%
2024-08-26 0 5.320 5.320 5.350 5.250 5.600 1,107,500 5,949,965 5.3724 5.320 5.320 5.350 5.250 5.600 1,107,500 5.3724 -2.56%
2024-08-23 0 5.460 5.460 5.470 5.240 5.900 2,104,874 11,600,882 5.5114 5.460 5.460 5.470 5.240 5.900 2,104,874 5.5114 -0.55%
2024-08-22 0 5.490 5.490 5.500 4.900 5.860 4,659,500 25,579,835 5.4898 5.490 5.490 5.500 4.900 5.860 4,659,500 5.4898 9.15%
2024-08-21 0 5.030 5.030 5.040 4.650 5.180 2,446,612 12,185,564 4.9806 5.030 5.030 5.040 4.650 5.180 2,446,612 4.9806 8.64%
2024-08-20 0 4.630 4.630 4.660 4.560 4.730 309,870 1,436,575 4.6361 4.630 4.630 4.660 4.560 4.730 309,870 4.6361 -1.07%
2024-08-19 0 4.680 4.680 4.700 4.650 4.980 1,020,500 4,924,500 4.8256 4.680 4.680 4.700 4.650 4.980 1,020,500 4.8256 -1.89%
2024-08-16 0 4.770 4.770 4.780 4.620 4.880 910,500 4,334,565 4.7606 4.770 4.770 4.780 4.620 4.880 910,500 4.7606 1.49%
2024-08-15 0 4.700 4.700 4.710 4.460 4.730 1,045,000 4,837,295 4.6290 4.700 4.700 4.710 4.460 4.730 1,045,000 4.6290 4.44%
2024-08-14 0 4.500 4.500 4.520 4.440 4.560 340,500 1,532,985 4.5022 4.500 4.500 4.520 4.440 4.560 340,500 4.5022 1.35%
2024-08-13 0 4.440 4.440 4.470 4.360 4.540 402,000 1,790,865 4.4549 4.440 4.440 4.470 4.360 4.540 402,000 4.4549 1.14%
2024-08-12 0 4.390 4.390 4.410 4.390 4.650 676,500 3,058,470 4.5210 4.390 4.390 4.410 4.390 4.650 676,500 4.5210 -1.35%
2024-08-09 0 4.450 4.450 4.510 4.450 5.000 1,401,500 6,436,345 4.5925 4.450 4.450 4.510 4.450 5.000 1,401,500 4.5925 -4.71%
2024-08-08 0 4.670 4.670 4.700 4.570 4.850 1,260,500 5,949,030 4.7196 4.670 4.670 4.700 4.570 4.850 1,260,500 4.7196 -1.48%
2024-08-07 0 4.740 4.740 4.760 4.710 5.240 1,865,500 9,070,095 4.8620 4.740 4.740 4.760 4.710 5.240 1,865,500 4.8620 -4.05%
2024-08-06 0 4.940 4.940 4.990 4.410 5.120 6,480,000 31,631,175 4.8814 4.940 4.940 4.990 4.410 5.120 6,480,000 4.8814 13.56%
2024-08-05 0 4.350 4.350 4.390 4.260 4.780 893,500 4,058,585 4.5423 4.350 4.350 4.390 4.260 4.780 893,500 4.5423 -5.43%
2024-08-02 0 4.600 4.590 4.600 4.560 4.960 1,274,000 6,082,960 4.7747 4.600 4.590 4.600 4.560 4.960 1,274,000 4.7747 -3.16%
2024-08-01 0 4.750 4.700 4.750 4.530 5.070 1,784,500 8,494,875 4.7604 4.750 4.700 4.750 4.530 5.070 1,784,500 4.7604 4.17%
2024-07-31 0 4.560 4.560 4.580 4.060 4.670 2,794,000 12,360,440 4.4239 4.560 4.560 4.580 4.060 4.670 2,794,000 4.4239 13.43%
2024-07-30 0 4.020 4.020 4.050 4.000 4.130 342,500 1,386,335 4.0477 4.020 4.020 4.050 4.000 4.130 342,500 4.0477 -1.47%
2024-07-29 0 4.080 4.050 4.080 4.000 4.080 192,500 778,570 4.0445 4.080 4.050 4.080 4.000 4.080 192,500 4.0445 -0.24%
2024-07-26 0 4.090 4.080 4.090 3.900 4.160 349,000 1,421,130 4.0720 4.090 4.080 4.090 3.900 4.160 349,000 4.0720 0.25%
2024-07-25 0 4.080 4.080 4.090 3.940 4.090 306,000 1,231,650 4.0250 4.080 4.080 4.090 3.940 4.090 306,000 4.0250 -0.24%
2024-07-24 0 4.090 4.090 4.110 4.060 4.310 642,500 2,645,695 4.1178 4.090 4.090 4.110 4.060 4.310 642,500 4.1178 -3.08%
2024-07-23 0 4.220 4.220 4.230 4.220 4.570 734,500 3,166,935 4.3117 4.220 4.220 4.230 4.220 4.570 734,500 4.3117 -4.74%
2024-07-22 0 4.430 4.420 4.430 4.200 4.500 1,382,500 6,057,410 4.3815 4.430 4.420 4.430 4.200 4.500 1,382,500 4.3815 3.02%
2024-07-19 0 4.300 4.300 4.310 4.230 4.650 1,800,500 7,873,300 4.3728 4.300 4.300 4.310 4.230 4.650 1,800,500 4.3728 -8.32%
2024-07-18 0 4.690 4.690 4.720 4.640 4.870 1,003,000 4,736,605 4.7224 4.690 4.690 4.720 4.640 4.870 1,003,000 4.7224 -3.70%
2024-07-17 0 4.870 4.860 4.870 4.820 5.080 953,000 4,714,815 4.9473 4.870 4.860 4.870 4.820 5.080 953,000 4.9473 -0.61%
2024-07-16 0 4.900 4.900 4.970 4.730 5.360 1,263,500 6,220,310 4.9231 4.900 4.900 4.970 4.730 5.360 1,263,500 4.9231 -5.04%
2024-07-15 0 5.160 5.150 5.170 5.110 5.650 1,615,500 8,714,275 5.3942 5.160 5.150 5.170 5.110 5.650 1,615,500 5.3942 -4.27%
2024-07-12 0 5.390 5.390 5.400 5.210 5.470 1,501,500 8,053,695 5.3638 5.390 5.390 5.400 5.210 5.470 1,501,500 5.3638 1.89%
2024-07-11 0 5.290 5.290 5.310 5.000 5.580 3,118,000 16,366,540 5.2491 5.290 5.290 5.310 5.000 5.580 3,118,000 5.2491 3.93%
2024-07-10 0 5.090 5.090 5.100 4.750 5.400 2,551,500 13,049,955 5.1146 5.090 5.090 5.100 4.750 5.400 2,551,500 5.1146 6.04%
2024-07-09 0 4.800 4.790 4.800 4.610 4.810 909,000 4,299,920 4.7304 4.800 4.790 4.800 4.610 4.810 909,000 4.7304 3.67%
2024-07-08 0 4.630 4.630 4.650 4.600 5.080 413,500 1,947,780 4.7105 4.630 4.630 4.650 4.600 5.080 413,500 4.7105 -4.14%
2024-07-05 0 4.830 4.830 4.860 4.650 5.180 2,050,500 10,077,350 4.9146 4.830 4.830 4.860 4.650 5.180 2,050,500 4.9146 -2.82%
2024-07-04 0 4.970 4.960 4.970 4.850 4.970 522,000 2,568,065 4.9197 4.970 4.960 4.970 4.850 4.970 522,000 4.9197 0.61%
2024-07-03 0 4.940 4.890 4.940 4.790 5.040 1,057,500 5,214,685 4.9311 4.940 4.890 4.940 4.790 5.040 1,057,500 4.9311 1.23%
2024-07-02 0 4.880 4.870 4.880 4.840 5.420 1,123,500 5,586,810 4.9727 4.880 4.870 4.880 4.840 5.420 1,123,500 4.9727 -6.33%
2024-06-28 0 5.210 5.210 5.220 5.200 5.860 2,231,500 12,127,880 5.4349 5.210 5.210 5.220 5.200 5.860 2,231,500 5.4349 1.76%
2024-06-27 0 5.120 5.120 5.150 5.110 5.680 1,344,000 7,126,275 5.3023 5.120 5.120 5.150 5.110 5.680 1,344,000 5.3023 -8.90%
2024-06-26 0 5.620 5.620 5.630 5.600 6.160 1,687,500 9,789,260 5.8010 5.620 5.620 5.630 5.600 6.160 1,687,500 5.8010 0.72%
2024-06-25 0 5.580 5.580 5.590 5.380 6.050 1,420,500 8,144,135 5.7333 5.580 5.580 5.590 5.380 6.050 1,420,500 5.7333 4.89%
2024-06-24 0 5.320 5.310 5.320 5.260 5.700 537,000 2,965,765 5.5228 5.320 5.310 5.320 5.260 5.700 537,000 5.5228 -6.17%
2024-06-21 0 5.670 5.620 5.670 5.600 5.770 418,000 2,376,225 5.6847 5.670 5.620 5.670 5.600 5.770 418,000 5.6847 0.00%
2024-06-20 0 5.670 5.670 5.680 5.580 5.960 1,031,500 5,952,290 5.7705 5.670 5.670 5.680 5.580 5.960 1,031,500 5.7705 -0.18%
2024-06-19 0 5.680 5.680 5.720 5.650 5.900 751,500 4,339,740 5.7748 5.680 5.680 5.720 5.650 5.900 751,500 5.7748 -0.18%
2024-06-18 0 5.690 5.680 5.690 5.620 6.300 1,015,000 5,881,485 5.7946 5.690 5.680 5.690 5.620 6.300 1,015,000 5.7946 0.18%
2024-06-17 0 5.680 5.670 5.680 5.600 5.790 207,000 1,174,195 5.6724 5.680 5.670 5.680 5.600 5.790 207,000 5.6724 -0.53%
2024-06-14 0 5.710 5.710 5.750 5.620 5.890 483,000 2,758,190 5.7105 5.710 5.710 5.750 5.620 5.890 483,000 5.7105 -1.72%
2024-06-13 0 5.810 5.790 5.810 5.530 6.180 1,276,000 7,451,705 5.8399 5.810 5.790 5.810 5.530 6.180 1,276,000 5.8399 -5.37%
2024-06-12 0 6.140 6.130 6.140 6.120 6.650 1,109,500 6,962,675 6.2755 6.140 6.130 6.140 6.120 6.650 1,109,500 6.2755 -6.97%
2024-06-11 0 6.600 6.540 6.590 6.410 6.650 487,336 3,190,214 6.5462 6.600 6.540 6.590 6.410 6.650 487,336 6.5462 1.38%
2024-06-07 0 6.510 6.510 6.590 6.500 6.810 438,000 2,887,855 6.5933 6.510 6.510 6.590 6.500 6.810 438,000 6.5933 -3.41%
2024-06-06 0 6.740 6.720 6.740 6.690 6.990 824,000 5,594,500 6.7894 6.740 6.720 6.740 6.690 6.990 824,000 6.7894 -3.30%
2024-06-05 0 6.970 6.940 6.970 6.860 7.120 706,500 4,939,330 6.9913 6.970 6.940 6.970 6.860 7.120 706,500 6.9913 1.60%
2024-06-04 0 6.860 6.860 6.900 6.640 7.100 1,613,000 11,138,970 6.9057 6.860 6.860 6.900 6.640 7.100 1,613,000 6.9057 3.78%
2024-06-03 0 6.610 6.610 6.630 6.540 6.990 769,500 5,151,215 6.6942 6.610 6.610 6.630 6.540 6.990 769,500 6.6942 -1.93%
2024-05-31 0 6.740 6.730 6.740 6.740 7.030 745,500 5,129,245 6.8803 6.740 6.730 6.740 6.740 7.030 745,500 6.8803 -0.59%
2024-05-30 0 6.780 6.770 6.780 6.780 7.380 2,379,500 16,769,000 7.0473 6.780 6.770 6.780 6.780 7.380 2,379,500 7.0473 -0.29%
2024-05-29 0 6.800 6.800 6.810 6.740 7.040 1,266,000 8,688,055 6.8626 6.800 6.800 6.810 6.740 7.040 1,266,000 6.8626 -3.41%
2024-05-28 0 7.040 7.030 7.040 6.850 7.190 985,000 6,911,345 7.0166 7.040 7.030 7.040 6.850 7.190 985,000 7.0166 0.14%
2024-05-27 0 7.030 7.030 7.050 6.740 7.300 1,024,000 7,131,830 6.9647 7.030 7.030 7.050 6.740 7.300 1,024,000 6.9647 -0.42%
2024-05-24 0 7.060 6.970 7.060 6.900 7.480 3,659,500 25,912,400 7.0809 7.060 6.970 7.060 6.900 7.480 3,659,500 7.0809 -4.85%
2024-05-23 0 7.420 7.410 7.420 7.350 8.070 11,163,000 86,046,860 7.7082 7.420 7.410 7.420 7.350 8.070 11,163,000 7.7082 4.21%
2024-05-22 0 7.120 7.100 7.120 6.950 7.640 3,238,500 23,747,850 7.3330 7.120 7.100 7.120 6.950 7.640 3,238,500 7.3330 -1.25%
2024-05-21 0 7.210 7.210 7.260 7.180 7.750 1,804,000 13,350,450 7.4005 7.210 7.210 7.260 7.180 7.750 1,804,000 7.4005 -6.97%
2024-05-20 0 7.750 7.750 7.770 7.370 7.880 3,537,500 27,105,100 7.6622 7.750 7.750 7.770 7.370 7.880 3,537,500 7.6622 5.30%
2024-05-17 0 7.360 7.360 7.380 7.150 8.000 7,087,000 53,794,130 7.5905 7.360 7.360 7.380 7.150 8.000 7,087,000 7.5905 -1.08%
2024-05-16 0 7.440 7.440 7.460 7.150 7.950 4,887,000 36,556,795 7.4804 7.440 7.440 7.460 7.150 7.950 4,887,000 7.4804 -4.62%
2024-05-14 0 7.800 7.790 7.800 6.550 8.080 14,572,000 108,846,010 7.4695 7.800 7.790 7.800 6.550 8.080 14,572,000 7.4695 18.00%
2024-05-13 0 6.610 6.610 6.620 6.450 7.070 4,284,500 28,969,785 6.7615 6.610 6.610 6.620 6.450 7.070 4,284,500 6.7615 0.30%
2024-05-10 0 6.590 6.590 6.600 6.500 7.900 11,876,000 85,068,490 7.1631 6.590 6.590 6.600 6.500 7.900 11,876,000 7.1631 2.01%
2024-05-09 0 6.460 6.460 6.480 5.980 6.810 9,274,500 59,690,330 6.4360 6.460 6.460 6.480 5.980 6.810 9,274,500 6.4360 8.57%
2024-05-08 0 5.950 5.950 5.970 5.840 6.190 1,873,000 11,164,765 5.9609 5.950 5.950 5.970 5.840 6.190 1,873,000 5.9609 -1.82%
2024-05-07 0 6.060 6.060 6.090 6.030 6.370 1,774,000 10,905,395 6.1473 6.060 6.060 6.090 6.030 6.370 1,774,000 6.1473 -4.11%
2024-05-06 0 6.320 6.320 6.330 6.300 6.530 2,199,000 14,092,155 6.4084 6.320 6.320 6.330 6.300 6.530 2,199,000 6.4084 1.12%
2024-05-03 0 6.250 6.180 6.250 6.130 6.430 261,500 1,628,045 6.2258 6.250 6.180 6.250 6.130 6.430 261,500 6.2258 -2.04%
2024-05-02 0 6.380 6.370 6.380 6.100 6.490 455,000 2,866,895 6.3009 6.380 6.370 6.380 6.100 6.490 455,000 6.3009 3.24%
2024-04-30 0 6.180 6.160 6.180 6.140 6.660 3,892,500 24,737,965 6.3553 6.180 6.160 6.180 6.140 6.660 3,892,500 6.3553 0.32%
2024-04-29 0 6.160 6.160 6.210 6.080 6.790 4,311,500 27,500,250 6.3783 6.160 6.160 6.210 6.080 6.790 4,311,500 6.3783 -0.32%
2024-04-26 0 6.180 6.180 6.190 5.760 6.320 5,211,000 31,701,910 6.0837 6.180 6.180 6.190 5.760 6.320 5,211,000 6.0837 3.87%
2024-04-25 0 5.950 5.950 5.960 5.810 6.740 11,076,000 69,777,330 6.2999 5.950 5.950 5.960 5.810 6.740 11,076,000 6.2999 0.85%
2024-04-24 0 5.900 5.890 5.900 5.540 6.130 6,781,000 39,178,595 5.7777 5.900 5.890 5.900 5.540 6.130 6,781,000 5.7777 -2.16%
2024-04-23 0 6.030 6.010 6.030 5.260 6.330 11,641,500 68,964,520 5.9240 6.030 6.010 6.030 5.260 6.330 11,641,500 5.9240 12.92%
2024-04-22 0 5.340 5.330 5.340 5.160 5.490 3,003,000 16,011,940 5.3320 5.340 5.330 5.340 5.160 5.490 3,003,000 5.3320 2.89%
2024-04-19 0 5.190 5.190 5.200 5.020 5.620 3,459,000 18,109,585 5.2355 5.190 5.190 5.200 5.020 5.620 3,459,000 5.2355 -7.32%
2024-04-18 0 5.600 5.590 5.600 5.550 6.270 6,055,500 35,957,855 5.9380 5.600 5.590 5.600 5.550 6.270 6,055,500 5.9380 -6.98%
2024-04-17 0 6.020 6.020 6.050 5.930 7.300 8,236,000 53,939,105 6.5492 6.020 6.020 6.050 5.930 7.300 8,236,000 6.5492 -7.67%
2024-04-16 0 6.520 6.510 6.520 6.250 8.180 12,279,000 83,918,690 6.8343 6.520 6.510 6.520 6.250 8.180 12,279,000 6.8343 -17.99%
2024-04-15 0 7.950 7.950 7.960 4.290 8.450 22,844,022 174,370,732 7.6331 7.950 7.950 7.960 4.290 8.450 22,844,022 7.6331 65.28%
2024-04-12 0 4.810 4.810 4.870 4.800 5.260 653,500 3,284,970 5.0267 4.810 4.810 4.870 4.800 5.260 653,500 5.0267 -8.73%
2024-04-11 0 5.270 5.200 5.270 5.110 5.410 687,000 3,596,280 5.2348 5.270 5.200 5.270 5.110 5.410 687,000 5.2348 -1.13%
2024-04-10 0 5.330 5.330 5.370 5.300 5.600 1,028,000 5,549,920 5.3988 5.330 5.330 5.370 5.300 5.600 1,028,000 5.3988 -3.44%
2024-04-09 0 5.520 5.520 5.550 5.310 5.770 1,920,000 10,699,575 5.5727 5.520 5.520 5.550 5.310 5.770 1,920,000 5.5727 3.37%
2024-04-08 0 5.340 5.280 5.340 4.910 5.480 958,500 5,032,975 5.2509 5.340 5.280 5.340 4.910 5.480 958,500 5.2509 4.50%
2024-04-05 0 5.110 5.060 5.100 5.150 5.200 9,000 46,485 5.1650 5.110 5.060 5.100 5.150 5.200 9,000 5.1650 -2.67%
2024-04-03 0 5.250 5.250 5.360 5.250 5.690 810,000 4,407,620 5.4415 5.250 5.250 5.360 5.250 5.690 810,000 5.4415 -3.31%
2024-04-02 0 5.430 5.400 5.430 5.400 5.900 893,000 4,927,010 5.5174 5.430 5.400 5.430 5.400 5.900 893,000 5.5174 -4.57%
2024-03-28 0 5.690 5.650 5.690 5.660 6.630 2,304,000 13,588,380 5.8977 5.690 5.650 5.690 5.660 6.630 2,304,000 5.8977 -10.25%
2024-03-27 0 6.340 6.340 6.370 6.200 6.760 1,886,000 12,217,705 6.4781 6.340 6.340 6.370 6.200 6.760 1,886,000 6.4781 -1.40%
2024-03-26 0 6.430 6.430 6.480 6.340 7.290 3,387,500 22,950,610 6.7751 6.430 6.430 6.480 6.340 7.290 3,387,500 6.7751 -2.28%
2024-03-25 0 6.580 6.510 6.580 6.370 6.990 1,912,500 12,743,645 6.6633 6.580 6.510 6.580 6.370 6.990 1,912,500 6.6633 2.33%
2024-03-22 0 6.430 6.420 6.430 6.180 7.070 4,280,000 28,372,495 6.6291 6.430 6.420 6.430 6.180 7.070 4,280,000 6.6291 0.31%
2024-03-21 0 6.410 6.400 6.410 6.180 6.960 3,338,500 21,481,570 6.4345 6.410 6.400 6.410 6.180 6.960 3,338,500 6.4345 -6.29%
2024-03-20 0 6.840 6.840 6.850 6.800 7.490 1,830,000 12,917,400 7.0587 6.840 6.840 6.850 6.800 7.490 1,830,000 7.0587 -6.04%
2024-03-19 0 7.280 7.260 7.280 7.250 7.850 1,485,000 11,132,385 7.4966 7.280 7.260 7.280 7.250 7.850 1,485,000 7.4966 -1.22%
2024-03-18 0 7.370 7.370 7.390 7.020 7.510 1,847,500 13,521,245 7.3187 7.370 7.370 7.390 7.020 7.510 1,847,500 7.3187 0.55%
2024-03-15 0 7.330 7.330 7.350 7.280 8.150 3,784,500 28,829,420 7.6178 7.330 7.330 7.350 7.280 8.150 3,784,500 7.6178 -9.17%
2024-03-14 0 8.070 8.070 8.080 7.950 9.300 7,066,000 58,971,595 8.3458 8.070 8.070 8.080 7.950 9.300 7,066,000 8.3458 -5.06%
2024-03-13 0 8.500 8.500 8.510 7.670 8.650 8,255,000 68,016,240 8.2394 8.500 8.500 8.510 7.670 8.650 8,255,000 8.2394 8.42%
2024-03-12 0 7.840 7.840 7.860 7.300 8.690 12,642,000 100,762,575 7.9705 7.840 7.840 7.860 7.300 8.690 12,642,000 7.9705 4.81%
2024-03-11 0 7.480 7.480 7.500 7.050 7.900 5,742,500 42,954,905 7.4802 7.480 7.480 7.500 7.050 7.900 5,742,500 7.4802 0.94%
2024-03-08 0 7.410 7.410 7.420 7.010 8.000 8,672,500 65,366,375 7.5372 7.410 7.410 7.420 7.010 8.000 8,672,500 7.5372 4.22%
2024-03-07 0 7.110 7.110 7.130 6.850 8.000 9,890,200 71,369,133 7.2161 7.110 7.110 7.130 6.850 8.000 9,890,200 7.2161 -13.71%
2024-03-06 0 8.240 8.220 8.240 7.280 8.770 19,494,598 159,874,100 8.2009 8.240 8.220 8.240 7.280 8.770 19,494,598 8.2009 16.38%
2024-03-05 0 7.080 7.040 7.080 6.610 8.180 10,189,500 74,256,315 7.2875 7.080 7.040 7.080 6.610 8.180 10,189,500 7.2875 -12.59%
2024-03-04 0 8.100 8.090 8.100 7.500 8.700 16,607,000 136,300,580 8.2074 8.100 8.090 8.100 7.500 8.700 16,607,000 8.2074 11.57%
2024-03-01 0 7.260 7.260 7.270 5.550 8.750 29,317,500 208,421,050 7.1091 7.260 7.260 7.270 5.550 8.750 29,317,500 7.1091 26.04%
2024-02-29 0 5.760 5.750 5.760 4.030 6.050 25,468,000 135,397,680 5.3164 5.760 5.750 5.760 4.030 6.050 25,468,000 5.3164 42.93%
2024-02-28 0 4.030 4.030 4.040 3.700 4.550 12,342,500 51,214,005 4.1494 4.030 4.030 4.040 3.700 4.550 12,342,500 4.1494 11.33%
2024-02-27 0 3.620 3.620 3.650 3.560 3.730 1,639,000 5,948,030 3.6291 3.620 3.620 3.650 3.560 3.730 1,639,000 3.6291 -0.55%
2024-02-26 0 3.640 3.640 3.650 3.460 3.950 4,668,500 17,336,850 3.7136 3.640 3.640 3.650 3.460 3.950 4,668,500 3.7136 5.20%
2024-02-23 0 3.460 3.460 3.480 3.410 3.580 1,250,000 4,375,790 3.5006 3.460 3.460 3.480 3.410 3.580 1,250,000 3.5006 -2.54%
2024-02-22 0 3.550 3.550 3.560 3.480 3.630 1,881,000 6,671,510 3.5468 3.550 3.550 3.560 3.480 3.630 1,881,000 3.5468 0.57%
2024-02-21 0 3.530 3.520 3.530 3.520 3.730 3,191,000 11,477,495 3.5968 3.530 3.520 3.530 3.520 3.730 3,191,000 3.5968 -1.67%
2024-02-20 0 3.590 3.590 3.600 3.560 3.950 4,335,000 16,165,360 3.7290 3.590 3.590 3.600 3.560 3.950 4,335,000 3.7290 -0.28%
2024-02-19 0 3.600 3.600 3.610 3.570 4.190 4,729,000 17,554,950 3.7122 3.600 3.600 3.610 3.570 4.190 4,729,000 3.7122 -12.62%
2024-02-16 0 4.120 4.080 4.120 3.550 4.210 383,500 1,491,510 3.8892 4.120 4.080 4.120 3.550 4.210 383,500 3.8892 14.44%
2024-02-15 0 3.600 3.480 3.600 3.450 3.890 275,000 969,775 3.5265 3.600 3.480 3.600 3.450 3.890 275,000 3.5265 0.00%
2024-02-14 0 3.600 3.530 3.600 3.410 3.700 238,000 849,065 3.5675 3.600 3.530 3.600 3.410 3.700 238,000 3.5675 -6.49%
2024-02-09 0 3.850 3.850 3.930 3.840 4.400 133,000 525,165 3.9486 3.850 3.850 3.930 3.840 4.400 133,000 3.9486 -5.41%
2024-02-08 0 4.070 4.070 4.090 3.810 4.450 5,913,500 23,672,660 4.0032 4.070 4.070 4.090 3.810 4.450 5,913,500 4.0032 -8.54%
2024-02-07 0 4.450 4.450 4.460 3.380 4.930 26,437,420 116,387,209 4.4024 4.450 4.450 4.460 3.380 4.930 26,437,420 4.4024 34.44%
2024-02-06 0 3.310 3.270 3.310 3.150 3.420 4,280,000 14,038,740 3.2801 3.310 3.270 3.310 3.150 3.420 4,280,000 3.2801 3.76%
2024-02-05 0 3.190 3.190 3.200 3.180 3.780 3,883,000 13,118,275 3.3784 3.190 3.190 3.200 3.180 3.780 3,883,000 3.3784 -14.02%
2024-02-02 0 3.710 3.710 3.750 3.700 4.300 2,122,000 8,304,955 3.9137 3.710 3.710 3.750 3.700 4.300 2,122,000 3.9137 -10.60%
2024-02-01 0 4.150 4.150 4.190 4.020 4.420 1,968,000 8,383,840 4.2601 4.150 4.150 4.190 4.020 4.420 1,968,000 4.2601 -0.72%
2024-01-31 0 4.180 4.180 4.230 3.920 4.500 4,259,000 17,530,690 4.1162 4.180 4.180 4.230 3.920 4.500 4,259,000 4.1162 -3.46%
2024-01-30 0 4.330 4.320 4.330 4.300 5.180 5,218,000 24,061,720 4.6113 4.330 4.320 4.330 4.300 5.180 5,218,000 4.6113 -13.40%
2024-01-29 0 5.000 4.990 5.000 5.000 7.400 8,167,642 44,480,672 5.4460 5.000 4.990 5.000 5.000 7.400 8,167,642 5.4460 -36.31%
2024-01-26 0 7.850 7.850 7.900 7.000 9.690 3,214,500 25,075,400 7.8007 7.850 7.850 7.900 7.000 9.690 3,214,500 7.8007 -20.71%
2024-01-25 0 9.900 9.900 9.920 8.900 10.18 1,796,000 16,590,575 9.2375 9.900 9.900 9.920 8.900 10.18 1,796,000 9.2375 -1.79%
2024-01-24 0 10.08 10.02 10.16 9.660 10.68 478,500 4,742,530 9.9112 10.08 10.02 10.16 9.660 10.68 478,500 9.9112 -3.45%
2024-01-23 0 10.44 10.18 10.44 9.770 11.00 686,000 7,100,880 10.351 10.44 10.18 10.44 9.770 11.00 686,000 10.351 -4.04%
2024-01-22 0 10.88 10.68 10.88 10.56 12.28 374,500 4,134,640 11.040 10.88 10.68 10.88 10.56 12.28 374,500 11.040 -9.33%
2024-01-19 0 12.00 11.86 12.00 11.02 12.34 890,500 10,396,750 11.675 12.00 11.86 12.00 11.02 12.34 890,500 11.675 -1.64%
2024-01-18 0 12.20 12.20 12.30 11.40 12.62 376,500 4,556,750 12.103 12.20 12.20 12.30 11.40 12.62 376,500 12.103 -2.40%
2024-01-17 0 12.50 12.50 12.60 12.20 13.40 210,000 2,709,260 12.901 12.50 12.50 12.60 12.20 13.40 210,000 12.901 -5.30%
2024-01-16 0 13.20 12.96 13.20 12.60 13.60 247,500 3,249,570 13.130 13.20 12.96 13.20 12.60 13.60 247,500 13.130 0.76%
2024-01-15 0 13.10 12.94 13.18 12.60 13.40 468,000 6,082,310 12.996 13.10 12.94 13.18 12.60 13.40 468,000 12.996 2.99%
2024-01-12 0 12.72 12.72 12.90 12.44 14.12 1,882,000 23,572,450 12.525 12.72 12.72 12.90 12.44 14.12 1,882,000 12.525 -9.27%
2024-01-11 0 14.02 14.02 14.10 13.88 14.84 1,356,000 19,371,020 14.285 14.02 14.02 14.10 13.88 14.84 1,356,000 14.285 0.86%
2024-01-10 0 13.90 13.72 13.90 13.52 14.28 347,000 4,839,790 13.948 13.90 13.72 13.90 13.52 14.28 347,000 13.948 1.31%
2024-01-09 0 13.72 13.64 13.74 13.48 14.00 126,000 1,722,940 13.674 13.72 13.64 13.74 13.48 14.00 126,000 13.674 3.31%
2024-01-08 0 13.28 13.28 13.40 13.14 14.12 192,500 2,611,750 13.568 13.28 13.28 13.40 13.14 14.12 192,500 13.568 -3.77%
2024-01-05 0 13.80 13.32 13.80 13.20 15.00 224,500 3,128,430 13.935 13.80 13.32 13.80 13.20 15.00 224,500 13.935 -5.87%
2024-01-04 0 14.66 14.66 14.92 14.10 15.12 165,000 2,394,900 14.515 14.66 14.66 14.92 14.10 15.12 165,000 14.515 -2.01%
2024-01-03 0 14.96 14.80 15.00 14.38 17.10 1,830,500 26,206,290 14.316 14.96 14.80 15.00 14.38 17.10 1,830,500 14.316 -11.58%
2024-01-02 0 16.92 16.90 16.92 16.90 19.76 586,000 10,293,380 17.565 16.92 16.90 16.92 16.90 19.76 586,000 17.565 -14.97%
2023-12-29 0 19.90 19.56 20.00 19.20 20.60 240,000 4,770,780 19.878 19.90 19.56 20.00 19.20 20.60 240,000 19.878 -2.93%
2023-12-28 0 20.50 19.80 20.65 19.22 20.80 570,000 11,410,520 20.018 20.50 19.80 20.65 19.22 20.80 570,000 20.018 -1.68%
2023-12-27 0 20.85 19.00 19.82 17.80 20.90 370,500 7,161,700 19.330 20.85 19.00 19.82 17.80 20.90 370,500 19.330 17.13%
2023-12-22 0 17.80 17.60 18.00 16.98 19.40 201,000 3,588,300 17.852 17.80 17.60 18.00 16.98 19.40 201,000 17.852 1.83%
2023-12-21 0 17.48 17.48 17.70 17.10 18.78 401,500 7,108,200 17.704 17.48 17.48 17.70 17.10 18.78 401,500 17.704 -7.02%
2023-12-20 0 18.80 18.80 19.00 18.30 19.80 261,000 5,015,270 19.216 18.80 18.80 19.00 18.30 19.80 261,000 19.216 -2.19%
2023-12-19 0 19.22 19.22 19.60 18.64 19.98 248,500 4,833,320 19.450 19.22 19.22 19.60 18.64 19.98 248,500 19.450 0.00%
2023-12-18 0 19.22 19.22 20.00 18.16 20.95 996,500 19,402,150 19.470 19.22 19.22 20.00 18.16 20.95 996,500 19.470 3.11%
2023-12-15 0 18.64 18.40 18.64 16.02 18.80 1,060,860 18,656,422 17.586 18.64 18.40 18.64 16.02 18.80 1,060,860 17.586 16.06%
2023-12-14 0 16.06 16.00 16.06 15.30 18.20 730,500 12,177,960 16.671 16.06 16.00 16.06 15.30 18.20 730,500 16.671 4.97%
2023-12-13 0 15.30 15.00 15.24 14.24 16.46 336,000 5,185,750 15.434 15.30 15.00 15.24 14.24 16.46 336,000 15.434 2.27%
2023-12-12 0 14.96 14.70 14.98 14.30 15.48 391,500 5,790,150 14.790 14.96 14.70 14.98 14.30 15.48 391,500 14.790 6.86%
2023-12-11 0 14.00 13.90 13.98 13.50 15.38 545,500 7,670,130 14.061 14.00 13.90 13.98 13.50 15.38 545,500 14.061 -7.77%
2023-12-08 0 15.18 15.18 15.46 14.60 16.66 583,000 8,845,770 15.173 15.18 15.18 15.46 14.60 16.66 583,000 15.173 -9.96%
2023-12-07 0 16.86 16.40 16.86 16.40 17.18 35,500 593,220 16.710 16.86 16.40 16.86 16.40 17.18 35,500 16.710 -2.54%
2023-12-06 0 17.30 17.30 17.40 16.30 18.38 370,500 6,400,370 17.275 17.30 17.30 17.40 16.30 18.38 370,500 17.275 0.00%
2023-12-05 0 17.30 16.96 17.20 16.40 19.80 225,500 3,926,180 17.411 17.30 16.96 17.20 16.40 19.80 225,500 17.411 -0.80%
2023-12-04 0 17.44 17.10 17.44 17.00 20.25 330,000 5,949,215 18.028 17.44 17.10 17.44 17.00 20.25 330,000 18.028 -9.36%
2023-12-01 0 19.24 19.22 19.52 19.16 20.50 256,000 5,006,980 19.559 19.24 19.22 19.52 19.16 20.50 256,000 19.559 -3.80%
2023-11-30 0 20.00 20.00 20.10 20.00 21.90 385,500 7,977,100 20.693 20.00 20.00 20.10 20.00 21.90 385,500 20.693 -0.50%
2023-11-29 0 20.10 20.10 20.25 19.04 20.70 245,500 4,870,005 19.837 20.10 20.10 20.25 19.04 20.70 245,500 19.837 -0.50%
2023-11-28 0 20.20 19.92 20.20 18.38 20.90 546,500 10,761,030 19.691 20.20 19.92 20.20 18.38 20.90 546,500 19.691 6.99%
2023-11-27 0 18.88 18.68 18.88 18.10 23.95 1,007,500 19,337,770 19.194 18.88 18.68 18.88 18.10 23.95 1,007,500 19.194 -17.01%
2023-11-24 0 22.75 22.75 23.15 22.35 23.80 164,500 3,792,275 23.053 22.75 22.75 23.15 22.35 23.80 164,500 23.053 1.34%
2023-11-23 0 22.45 22.45 23.00 22.00 24.50 314,000 7,161,375 22.807 22.45 22.45 23.00 22.00 24.50 314,000 22.807 -6.07%
2023-11-22 0 23.90 23.30 24.00 23.30 25.65 277,000 6,756,200 24.391 23.90 23.30 24.00 23.30 25.65 277,000 24.391 0.84%
2023-11-21 0 23.70 23.65 24.25 23.45 25.80 140,000 3,443,100 24.594 23.70 23.65 24.25 23.45 25.80 140,000 24.594 -7.42%
2023-11-20 0 25.60 25.30 25.60 22.90 25.90 846,532 20,977,671 24.781 25.60 25.30 25.60 22.90 25.90 846,532 24.781 13.02%
2023-11-17 0 22.65 22.65 22.85 21.35 23.45 312,350 7,080,800 22.669 22.65 22.65 22.85 21.35 23.45 312,350 22.669 5.35%
2023-11-16 0 21.50 21.50 21.80 20.75 22.60 161,150 3,505,295 21.752 21.50 21.50 21.80 20.75 22.60 161,150 21.752 -1.38%
2023-11-15 0 21.80 21.80 21.85 20.70 22.75 644,998 14,041,605 21.770 21.80 21.80 21.85 20.70 22.75 644,998 21.770 5.83%
2023-11-14 0 20.60 20.60 20.75 20.00 21.15 180,000 3,648,825 20.271 20.60 20.60 20.75 20.00 21.15 180,000 20.271 -2.37%
2023-11-13 0 21.10 20.95 21.10 20.65 21.50 178,500 3,751,100 21.015 21.10 20.95 21.10 20.65 21.50 178,500 21.015 0.48%
2023-11-10 0 21.00 20.95 21.15 20.00 21.45 807,914 16,792,541 20.785 21.00 20.95 21.15 20.00 21.45 807,914 20.785 -4.11%
2023-11-09 0 21.90 21.85 22.20 21.55 22.55 336,000 7,397,264 22.016 21.90 21.85 22.20 21.55 22.55 336,000 22.016 1.15%
2023-11-08 0 21.65 21.45 21.65 21.10 23.50 728,500 16,079,900 22.073 21.65 21.45 21.65 21.10 23.50 728,500 22.073 -1.81%
2023-11-07 0 22.05 22.05 22.20 21.75 23.65 488,500 10,930,400 22.375 22.05 22.05 22.20 21.75 23.65 488,500 22.375 -3.08%
2023-11-06 0 22.75 22.70 22.75 21.60 24.10 793,150 18,227,880 22.982 22.75 22.70 22.75 21.60 24.10 793,150 22.982 2.02%
2023-11-03 0 22.30 22.05 22.30 20.50 25.90 1,728,900 39,039,360 22.580 22.30 22.05 22.30 20.50 25.90 1,728,900 22.580 -11.33%
2023-11-02 0 25.15 25.15 25.20 21.45 26.45 1,858,300 44,666,170 24.036 25.15 25.15 25.20 21.45 26.45 1,858,300 24.036 17.52%
2023-11-01 0 21.40 21.30 21.40 19.36 21.50 715,500 14,783,155 20.661 21.40 21.30 21.40 19.36 21.50 715,500 20.661 10.54%
2023-10-31 0 19.36 19.36 19.48 18.80 23.10 1,895,000 39,381,915 20.782 19.36 19.36 19.48 18.80 23.10 1,895,000 20.782 -5.56%
2023-10-30 0 20.50 20.50 20.60 18.64 21.65 1,739,500 35,638,535 20.488 20.50 20.50 20.60 18.64 21.65 1,739,500 20.488 9.39%
2023-10-27 0 18.74 18.72 18.74 16.52 21.95 1,864,140 34,719,597 18.625 18.74 18.72 18.74 16.52 21.95 1,864,140 18.625 14.97%
2023-10-26 0 16.30 16.20 16.42 16.30 16.94 148,000 2,447,960 16.540 16.30 16.20 16.42 16.30 16.94 148,000 16.540 -3.66%
2023-10-25 0 16.92 16.80 16.90 16.50 17.40 462,500 7,806,370 16.879 16.92 16.80 16.90 16.50 17.40 462,500 16.879 3.93%
2023-10-24 0 16.28 16.10 16.30 15.32 16.60 400,000 6,490,950 16.227 16.28 16.10 16.30 15.32 16.60 400,000 16.227 3.96%
2023-10-20 0 15.66 15.66 16.02 15.46 16.40 302,500 4,760,700 15.738 15.66 15.66 16.02 15.46 16.40 302,500 15.738 -0.89%
2023-10-19 0 15.80 15.80 16.00 15.20 17.44 490,500 7,893,470 16.093 15.80 15.80 16.00 15.20 17.44 490,500 16.093 -9.71%
2023-10-18 0 17.50 17.24 17.50 17.04 17.96 263,000 4,622,810 17.577 17.50 17.24 17.50 17.04 17.96 263,000 17.577 0.00%
2023-10-17 0 17.50 17.48 17.56 16.52 18.72 1,084,000 19,122,350 17.641 17.50 17.48 17.56 16.52 18.72 1,084,000 17.641 -1.35%
2023-10-16 0 17.74 17.70 17.74 16.60 19.62 4,427,500 80,115,420 18.095 17.74 17.70 17.74 16.60 19.62 4,427,500 18.095 4.72%
2023-10-13 0 16.94 16.94 17.12 16.40 19.06 1,207,500 21,270,870 17.616 16.94 16.94 17.12 16.40 19.06 1,207,500 17.616 3.42%
2023-10-12 0 16.38 16.36 16.66 16.32 18.00 316,500 5,406,380 17.082 16.38 16.36 16.66 16.32 18.00 316,500 17.082 -2.62%
2023-10-11 0 16.82 16.72 16.82 16.22 17.74 651,000 10,978,010 16.863 16.82 16.72 16.82 16.22 17.74 651,000 16.863 3.32%
2023-10-10 0 16.28 16.30 16.38 15.52 18.48 475,000 8,010,700 16.865 16.28 16.30 16.38 15.52 18.48 475,000 16.865 1.37%
2023-10-09 0 16.06 16.06 16.26 15.00 19.00 1,196,500 19,880,930 16.616 16.06 16.06 16.26 15.00 19.00 1,196,500 16.616 9.85%
2023-10-06 0 14.62 14.02 14.64 14.42 14.86 227,000 3,329,590 14.668 14.62 14.02 14.64 14.42 14.86 227,000 14.668 1.11%
2023-10-05 0 14.46 13.44 14.46 13.40 14.50 68,500 972,180 14.192 14.46 13.44 14.46 13.40 14.50 68,500 14.192 8.07%
2023-10-04 0 13.38 13.00 13.88 13.26 14.00 7,500 103,220 13.763 13.38 13.00 13.88 13.26 14.00 7,500 13.763 -1.62%
2023-10-03 0 13.60 13.86 14.10 13.00 13.98 53,500 727,440 13.597 13.60 13.86 14.10 13.00 13.98 53,500 13.597 -0.73%
2023-09-29 0 13.70 13.70 13.76 13.20 13.70 18,000 240,090 13.338 13.70 13.70 13.76 13.20 13.70 18,000 13.338 1.78%
2023-09-28 0 13.46 13.44 13.84 13.36 14.46 372,500 5,086,840 13.656 13.46 13.44 13.84 13.36 14.46 372,500 13.656 -2.60%
2023-09-27 0 13.82 13.82 14.00 12.42 16.04 1,287,500 18,641,700 14.479 13.82 13.82 14.00 12.42 16.04 1,287,500 14.479 6.47%
2023-09-26 0 12.98 12.98 13.02 11.40 14.40 1,047,000 13,680,290 13.066 12.98 12.98 13.02 11.40 14.40 1,047,000 13.066 8.17%
2023-09-25 0 12.00 11.98 12.12 11.98 13.58 540,500 6,890,050 12.748 12.00 11.98 12.12 11.98 13.58 540,500 12.748 -5.06%
2023-09-22 0 12.64 12.66 13.30 11.86 13.58 450,000 5,718,890 12.709 12.64 12.66 13.30 11.86 13.58 450,000 12.709 -6.09%
2023-09-21 0 13.46 13.20 13.46 13.00 14.46 351,500 4,721,430 13.432 13.46 13.20 13.46 13.00 14.46 351,500 13.432 -3.58%
2023-09-20 0 13.96 13.80 13.96 13.28 17.20 1,546,500 23,180,460 14.989 13.96 13.80 13.96 13.28 17.20 1,546,500 14.989 -2.10%
2023-09-19 0 14.26 13.82 14.02 13.38 17.20 1,779,000 26,314,400 14.792 14.26 13.82 14.02 13.38 17.20 1,779,000 14.792 8.03%
2023-09-18 0 13.20 13.20 13.26 11.34 17.72 2,421,500 36,084,440 14.902 13.20 13.20 13.26 11.34 17.72 2,421,500 14.902 15.79%
2023-09-15 0 11.40 11.40 11.42 10.32 11.74 405,500 4,533,970 11.181 11.40 11.40 11.42 10.32 11.74 405,500 11.181 5.17%
2023-09-14 0 10.84 10.80 10.96 10.50 12.72 421,500 4,864,510 11.541 10.84 10.80 10.96 10.50 12.72 421,500 11.541 -3.04%
2023-09-13 0 11.18 11.18 11.94 11.00 12.44 347,500 4,062,400 11.690 11.18 11.18 11.94 11.00 12.44 347,500 11.690 -6.83%
2023-09-12 0 12.00 12.00 12.24 11.86 13.34 202,500 2,514,170 12.416 12.00 12.00 12.24 11.86 13.34 202,500 12.416 1.35%
2023-09-11 0 11.84 11.84 11.92 10.88 12.84 278,500 3,434,480 12.332 11.84 11.84 11.92 10.88 12.84 278,500 12.332 -5.73%
2023-09-07 0 12.56 12.56 12.66 12.34 14.00 229,500 2,973,920 12.958 12.56 12.56 12.66 12.34 14.00 229,500 12.958 -10.29%
2023-09-06 0 14.00 14.00 14.62 13.46 17.48 339,500 5,110,530 15.053 14.00 14.00 14.62 13.46 17.48 339,500 15.053 -12.72%
2023-09-05 0 16.04 16.04 16.22 15.66 17.66 309,500 5,187,560 16.761 16.04 16.04 16.22 15.66 17.66 309,500 16.761 -6.20%
2023-09-04 0 17.10 16.60 17.48 16.60 18.68 207,000 3,597,820 17.381 17.10 16.60 17.48 16.60 18.68 207,000 17.381 -2.51%
2023-08-31 0 17.54 17.54 17.62 16.62 18.18 212,500 3,727,720 17.542 17.54 17.54 17.62 16.62 18.18 212,500 17.542 6.30%
2023-08-30 0 16.50 16.20 16.96 16.48 17.84 239,000 4,018,730 16.815 16.50 16.20 16.96 16.48 17.84 239,000 16.815 0.36%
2023-08-29 0 16.44 16.44 16.96 15.30 17.20 227,500 3,745,000 16.462 16.44 16.44 16.96 15.30 17.20 227,500 16.462 0.49%
2023-08-28 0 16.36 15.70 16.36 15.40 16.42 28,500 457,170 16.041 16.36 15.70 16.36 15.40 16.42 28,500 16.041 0.86%
2023-08-25 0 16.22 15.50 16.24 15.50 16.42 149,500 2,380,783 15.925 16.22 15.50 16.24 15.50 16.42 149,500 15.925 1.37%
2023-08-24 0 16.00 15.48 16.00 15.14 16.48 16,000 247,390 15.462 16.00 15.48 16.00 15.14 16.48 16,000 15.462 1.14%
2023-08-23 0 15.82 15.42 15.82 15.40 16.22 32,000 505,970 15.812 15.82 15.42 15.82 15.40 16.22 32,000 15.812 -2.47%
2023-08-22 0 16.22 16.20 16.22 15.00 16.56 65,000 1,025,170 15.772 16.22 16.20 16.22 15.00 16.56 65,000 15.772 8.71%
2023-08-21 0 14.92 14.60 14.92 14.38 16.10 87,500 1,324,650 15.139 14.92 14.60 14.92 14.38 16.10 87,500 15.139 6.57%
2023-08-18 0 14.00 13.90 14.16 13.70 14.40 46,500 644,300 13.856 14.00 13.90 14.16 13.70 14.40 46,500 13.856 0.00%
2023-08-17 0 14.00 14.00 14.16 13.30 14.58 12,500 176,940 14.155 14.00 14.00 14.16 13.30 14.58 12,500 14.155 -1.41%
2023-08-16 0 14.20 14.10 14.20 12.52 16.78 243,000 3,463,690 14.254 14.20 14.10 14.20 12.52 16.78 243,000 14.254 -10.80%
2023-08-15 0 15.92 15.88 15.92 15.92 17.16 202,000 3,386,170 16.763 15.92 15.88 15.92 15.92 17.16 202,000 16.763 -5.13%
2023-08-14 0 16.78 16.82 17.28 16.14 17.48 198,000 3,330,190 16.819 16.78 16.82 17.28 16.14 17.48 198,000 16.819 -4.11%
2023-08-11 0 17.50 16.06 17.50 15.84 17.90 197,500 3,433,230 17.383 17.50 16.06 17.50 15.84 17.90 197,500 17.383 -1.13%
2023-08-10 0 17.70 17.46 17.78 16.92 18.00 208,500 3,636,820 17.443 17.70 17.46 17.78 16.92 18.00 208,500 17.443 -1.67%
2023-08-09 0 18.00 17.94 18.00 16.18 18.18 240,500 4,078,370 16.958 18.00 17.94 18.00 16.18 18.18 240,500 16.958 9.09%
2023-08-08 0 16.50 16.22 16.50 14.12 16.50 299,500 4,591,680 15.331 16.50 16.22 16.50 14.12 16.50 299,500 15.331 12.55%
2023-08-07 0 14.66 14.66 14.98 14.36 15.00 199,500 2,933,380 14.704 14.66 14.66 14.98 14.36 15.00 199,500 14.704 -2.27%
2023-08-04 0 15.00 14.58 15.10 14.50 15.10 211,500 3,130,370 14.801 15.00 14.58 15.10 14.50 15.10 211,500 14.801 -0.66%
2023-08-03 0 15.10 14.52 15.20 14.30 15.40 198,000 2,971,580 15.008 15.10 14.52 15.20 14.30 15.40 198,000 15.008 0.27%
2023-08-02 0 15.06 15.10 15.12 14.14 15.06 207,000 3,000,200 14.494 15.06 15.10 15.12 14.14 15.06 207,000 14.494 2.87%
2023-08-01 0 14.64 14.32 14.64 14.24 15.10 210,000 3,061,970 14.581 14.64 14.32 14.64 14.24 15.10 210,000 14.581 1.24%
2023-07-31 0 14.46 13.78 14.48 14.14 14.84 307,500 4,433,100 14.417 14.46 13.78 14.48 14.14 14.84 307,500 14.417 3.88%
2023-07-28 0 13.92 13.74 13.92 13.00 14.38 310,500 4,295,750 13.835 13.92 13.74 13.92 13.00 14.38 310,500 13.835 2.35%
2023-07-27 0 13.60 13.38 13.60 13.38 14.98 339,000 4,843,420 14.287 13.60 13.38 13.60 13.38 14.98 339,000 14.287 -6.46%
2023-07-26 0 14.54 14.40 14.58 14.54 15.48 296,000 4,443,170 15.011 14.54 14.40 14.58 14.54 15.48 296,000 15.011 -3.96%
2023-07-25 0 15.14 15.10 15.16 14.52 15.40 366,500 5,515,280 15.049 15.14 15.10 15.16 14.52 15.40 366,500 15.049 0.93%
2023-07-24 0 15.00 14.66 15.00 14.18 15.10 314,500 4,579,510 14.561 15.00 14.66 15.00 14.18 15.10 314,500 14.561 5.78%
2023-07-21 0 14.18 13.80 14.18 12.20 14.26 386,500 5,200,920 13.456 14.18 13.80 14.18 12.20 14.26 386,500 13.456 9.41%
2023-07-20 0 12.96 12.92 13.00 12.96 13.94 85,500 1,151,690 13.470 12.96 12.92 13.00 12.96 13.94 85,500 13.470 -5.54%
2023-07-19 0 13.72 13.28 13.72 13.04 14.00 233,500 3,217,030 13.777 13.72 13.28 13.72 13.04 14.00 233,500 13.777 -2.00%
2023-07-18 0 14.00 13.96 14.00 13.10 14.50 245,500 3,465,850 14.118 14.00 13.96 14.00 13.10 14.50 245,500 14.118 -0.43%
2023-07-14 0 14.06 13.98 14.12 13.70 14.68 248,500 3,538,950 14.241 14.06 13.98 14.12 13.70 14.68 248,500 14.241 -3.03%
2023-07-13 0 14.50 14.30 14.50 14.32 14.90 216,500 3,152,000 14.559 14.50 14.30 14.50 14.32 14.90 216,500 14.559 -1.63%
2023-07-12 0 14.74 14.56 14.74 14.12 15.24 179,500 2,654,980 14.791 14.74 14.56 14.74 14.12 15.24 179,500 14.791 2.08%
2023-07-11 0 14.44 14.44 14.50 14.32 14.90 257,000 3,746,710 14.579 14.44 14.44 14.50 14.32 14.90 257,000 14.579 -3.09%
2023-07-10 0 14.90 14.70 14.90 14.38 14.98 255,000 3,752,340 14.715 14.90 14.70 14.90 14.38 14.98 255,000 14.715 -0.27%
2023-07-07 0 14.94 14.88 14.94 14.38 15.30 213,000 3,156,170 14.818 14.94 14.88 14.94 14.38 15.30 213,000 14.818 -1.58%
2023-07-06 0 15.18 15.18 15.40 14.72 16.52 219,500 3,342,300 15.227 15.18 15.18 15.40 14.72 16.52 219,500 15.227 -6.30%
2023-07-05 0 16.20 16.16 16.26 14.38 16.78 603,271 9,610,836 15.931 16.20 16.16 16.26 14.38 16.78 603,271 15.931 10.96%
2023-07-04 0 14.60 14.60 14.70 14.22 15.88 489,000 7,251,220 14.829 14.60 14.60 14.70 14.22 15.88 489,000 14.829 -9.43%
2023-07-03 0 16.12 16.00 16.14 15.40 18.88 667,500 11,127,570 16.671 16.12 16.00 16.14 15.40 18.88 667,500 16.671 -4.39%
2023-06-30 0 16.86 16.84 16.86 14.50 16.86 3,988,000 63,978,950 16.043 16.86 16.84 16.86 14.50 16.86 3,988,000 16.043 12.40%
2023-06-29 0 15.00 15.00 15.02 12.42 15.40 2,822,000 39,083,590 13.850 15.00 15.00 15.02 12.42 15.40 2,822,000 13.850

Copyright & disclaimer, Privacy policy

Back to top