Shiyue Daotian Group Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 09676  2023-10-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-13 0 7.880 7.860 7.880 7.860 8.670 1,818,300 14,861,199 8.1731 7.880 7.860 7.880 7.860 8.670 1,818,300 8.1731 -6.64%
2026-01-12 0 8.440 8.310 8.440 8.180 8.600 2,615,700 22,060,947 8.4341 8.440 8.310 8.440 8.180 8.600 2,615,700 8.4341 4.33%
2026-01-09 0 8.090 8.040 8.090 7.500 8.220 2,124,000 16,920,756 7.9665 8.090 8.040 8.090 7.500 8.220 2,124,000 7.9665 6.73%
2026-01-08 0 7.580 7.470 7.580 7.080 7.800 559,500 4,218,231 7.5393 7.580 7.470 7.580 7.080 7.800 559,500 7.5393 2.85%
2026-01-07 0 7.370 7.360 7.370 7.270 7.480 217,200 1,605,168 7.3903 7.370 7.360 7.370 7.270 7.480 217,200 7.3903 1.24%
2026-01-06 0 7.280 7.220 7.280 7.190 7.540 1,106,100 8,073,714 7.2993 7.280 7.220 7.280 7.190 7.540 1,106,100 7.2993 1.11%
2026-01-05 0 7.200 7.160 7.200 7.000 7.540 822,128 5,999,519 7.2975 7.200 7.160 7.200 7.000 7.540 822,128 7.2975 -4.38%
2026-01-02 0 7.530 7.440 7.530 7.350 7.550 330,600 2,467,497 7.4637 7.530 7.440 7.530 7.350 7.550 330,600 7.4637 1.48%
2025-12-31 0 7.420 7.340 7.420 7.260 7.560 349,200 2,572,122 7.3658 7.420 7.340 7.420 7.260 7.560 349,200 7.3658 0.54%
2025-12-30 0 7.380 7.380 7.440 7.290 7.720 623,400 4,635,391 7.4357 7.380 7.380 7.440 7.290 7.720 623,400 7.4357 -1.07%
2025-12-29 0 7.460 7.400 7.460 7.100 7.490 871,500 6,408,003 7.3528 7.460 7.400 7.460 7.100 7.490 871,500 7.3528 4.92%
2025-12-24 0 7.110 7.090 7.110 7.070 7.270 347,100 2,486,169 7.1627 7.110 7.090 7.110 7.070 7.270 347,100 7.1627 -0.42%
2025-12-23 0 7.140 7.100 7.140 6.990 7.140 1,298,700 9,165,462 7.0574 7.140 7.100 7.140 6.990 7.140 1,298,700 7.0574 0.56%
2025-12-22 0 7.100 7.080 7.100 7.030 7.280 612,300 4,365,519 7.1297 7.100 7.080 7.100 7.030 7.280 612,300 7.1297 -2.74%
2025-12-19 0 7.300 7.290 7.300 6.880 7.330 409,800 2,963,343 7.2312 7.300 7.290 7.300 6.880 7.330 409,800 7.2312 1.11%
2025-12-18 0 7.220 7.160 7.220 6.780 7.230 645,300 4,564,578 7.0736 7.220 7.160 7.220 6.780 7.230 645,300 7.0736 6.18%
2025-12-17 0 6.800 6.800 6.820 6.560 6.970 801,600 5,460,556 6.8121 6.800 6.800 6.820 6.560 6.970 801,600 6.8121 3.50%
2025-12-16 0 6.570 6.570 6.600 6.410 6.840 1,668,600 10,910,320 6.5386 6.570 6.570 6.600 6.410 6.840 1,668,600 6.5386 -5.60%
2025-12-15 0 6.960 6.850 6.960 6.810 7.070 163,500 1,140,973 6.9784 6.960 6.850 6.960 6.810 7.070 163,500 6.9784 0.14%
2025-12-12 0 6.950 6.950 6.970 6.940 7.160 253,500 1,774,306 6.9992 6.950 6.950 6.970 6.940 7.160 253,500 6.9992 -1.42%
2025-12-11 0 7.050 7.040 7.050 7.000 7.280 390,900 2,763,476 7.0695 7.050 7.040 7.050 7.000 7.280 390,900 7.0695 -1.95%
2025-12-10 0 7.190 7.090 7.190 6.960 7.250 532,800 3,787,707 7.1091 7.190 7.090 7.190 6.960 7.250 532,800 7.1091 1.70%
2025-12-09 0 7.070 7.070 7.080 7.000 7.410 553,000 3,947,201 7.1378 7.070 7.070 7.080 7.000 7.410 553,000 7.1378 -2.62%
2025-12-08 0 7.260 7.260 7.270 7.240 7.370 266,600 1,944,142 7.2924 7.260 7.260 7.270 7.240 7.370 266,600 7.2924 -2.42%
2025-12-05 0 7.440 7.420 7.440 7.360 7.600 225,600 1,689,429 7.4886 7.440 7.420 7.440 7.360 7.600 225,600 7.4886 0.27%
2025-12-04 0 7.420 7.420 7.460 7.410 7.750 582,900 4,361,304 7.4821 7.420 7.420 7.460 7.410 7.750 582,900 7.4821 -1.72%
2025-12-03 0 7.550 7.550 7.630 7.500 7.660 4,357,325 33,031,437 7.5807 7.550 7.550 7.630 7.500 7.660 4,357,325 7.5807 -1.82%
2025-12-02 0 7.690 7.650 7.690 7.550 8.000 787,200 6,019,455 7.6467 7.690 7.650 7.690 7.550 8.000 787,200 7.6467 1.05%
2025-12-01 0 7.610 7.600 7.610 7.590 7.680 45,000 343,014 7.6225 7.610 7.600 7.610 7.590 7.680 45,000 7.6225 0.13%
2025-11-28 0 7.600 7.600 7.650 7.580 7.830 254,100 1,948,230 7.6672 7.600 7.600 7.650 7.580 7.830 254,100 7.6672 -0.39%
2025-11-27 0 7.630 7.630 7.660 7.620 7.810 128,400 985,953 7.6788 7.630 7.630 7.660 7.620 7.810 128,400 7.6788 -0.91%
2025-11-26 0 7.700 7.660 7.700 7.630 7.860 192,900 1,502,989 7.7915 7.700 7.660 7.700 7.630 7.860 192,900 7.7915 -0.26%
2025-11-25 0 7.720 7.700 7.720 7.650 7.830 191,100 1,473,660 7.7115 7.720 7.700 7.720 7.650 7.830 191,100 7.7115 -1.28%
2025-11-24 0 7.820 7.770 7.800 7.560 7.850 654,900 5,018,974 7.6637 7.820 7.770 7.800 7.560 7.850 654,900 7.6637 3.17%
2025-11-21 0 7.580 7.580 7.600 7.550 7.760 390,600 2,968,707 7.6004 7.580 7.580 7.600 7.550 7.760 390,600 7.6004 -0.13%
2025-11-20 0 7.590 7.590 7.600 7.580 7.760 291,900 2,219,233 7.6027 7.590 7.590 7.600 7.580 7.760 291,900 7.6027 0.13%
2025-11-19 0 7.580 7.550 7.580 7.510 7.650 237,000 1,798,615 7.5891 7.580 7.550 7.580 7.510 7.650 237,000 7.5891 0.00%
2025-11-18 0 7.580 7.530 7.580 7.500 7.740 1,001,400 7,594,410 7.5838 7.580 7.530 7.580 7.500 7.740 1,001,400 7.5838 -2.94%
2025-11-17 0 7.810 7.800 7.810 7.680 7.870 705,000 5,471,193 7.7606 7.810 7.800 7.810 7.680 7.870 705,000 7.7606 -1.88%
2025-11-14 0 7.960 7.950 7.960 7.840 8.000 335,400 2,659,021 7.9279 7.960 7.950 7.960 7.840 8.000 335,400 7.9279 -0.62%
2025-11-13 0 8.010 8.000 8.010 7.920 8.150 641,120 5,128,781 7.9997 8.010 8.000 8.010 7.920 8.150 641,120 7.9997 -1.72%
2025-11-12 0 8.150 8.080 8.150 7.960 8.170 540,600 4,381,000 8.1040 8.150 8.080 8.150 7.960 8.170 540,600 8.1040 3.16%
2025-11-11 0 7.900 7.900 7.950 7.870 8.250 292,200 2,316,834 7.9289 7.900 7.900 7.950 7.870 8.250 292,200 7.9289 -2.59%
2025-11-10 0 8.110 8.110 8.120 7.860 8.210 745,800 6,042,645 8.1022 8.110 8.110 8.120 7.860 8.210 745,800 8.1022 2.01%
2025-11-07 0 7.950 7.940 7.950 7.870 8.060 374,400 2,983,563 7.9689 7.950 7.940 7.950 7.870 8.060 374,400 7.9689 0.63%
2025-11-06 0 7.900 7.820 7.900 7.760 7.990 321,000 2,523,954 7.8628 7.900 7.820 7.900 7.760 7.990 321,000 7.8628 0.38%
2025-11-05 0 7.870 7.830 7.870 7.720 8.070 487,800 3,824,817 7.8410 7.870 7.830 7.870 7.720 8.070 487,800 7.8410 2.34%
2025-11-04 0 7.690 7.690 7.710 7.610 8.200 1,496,221 11,682,819 7.8082 7.690 7.690 7.710 7.610 8.200 1,496,221 7.8082 -6.79%
2025-11-03 0 8.250 8.230 8.250 8.190 8.550 1,165,200 9,681,573 8.3089 8.250 8.230 8.250 8.190 8.550 1,165,200 8.3089 -1.32%
2025-10-31 0 8.360 8.360 8.370 7.780 8.480 3,585,900 29,884,441 8.3339 8.360 8.360 8.370 7.780 8.480 3,585,900 8.3339 7.46%
2025-10-30 0 7.780 7.780 7.870 7.380 7.980 2,316,300 18,038,632 7.7877 7.780 7.780 7.870 7.380 7.980 2,316,300 7.7877 5.85%
2025-10-28 0 7.350 7.320 7.350 7.270 7.420 416,400 3,051,864 7.3292 7.350 7.320 7.350 7.270 7.420 416,400 7.3292 0.82%
2025-10-27 0 7.290 7.290 7.310 7.260 7.610 1,596,000 11,791,758 7.3883 7.290 7.290 7.310 7.260 7.610 1,596,000 7.3883 -3.70%
2025-10-24 0 7.570 7.570 7.670 7.550 7.780 673,500 5,131,386 7.6190 7.570 7.570 7.670 7.550 7.780 673,500 7.6190 -1.82%
2025-10-23 0 7.710 7.660 7.720 7.500 7.800 791,100 6,088,077 7.6957 7.710 7.660 7.720 7.500 7.800 791,100 7.6957 0.52%
2025-10-22 0 7.670 7.600 7.670 7.500 7.670 508,800 3,851,130 7.5690 7.670 7.600 7.670 7.500 7.670 508,800 7.5690 0.52%
2025-10-21 0 7.630 7.610 7.630 7.530 7.750 1,165,200 8,870,051 7.6125 7.630 7.610 7.630 7.530 7.750 1,165,200 7.6125 0.00%
2025-10-20 0 7.630 7.620 7.630 7.610 7.820 1,321,800 10,217,787 7.7302 7.630 7.620 7.630 7.610 7.820 1,321,800 7.7302 -1.80%
2025-10-17 0 7.770 7.770 7.790 7.690 7.950 745,800 5,849,985 7.8439 7.770 7.770 7.790 7.690 7.950 745,800 7.8439 -0.13%
2025-10-16 0 7.780 7.780 7.790 7.720 7.880 545,100 4,241,331 7.7808 7.780 7.780 7.790 7.720 7.880 545,100 7.7808 0.39%
2025-10-15 0 7.750 7.730 7.750 7.720 7.950 2,975,100 23,212,275 7.8022 7.750 7.730 7.750 7.720 7.950 2,975,100 7.8022 0.13%
2025-10-14 0 7.740 7.740 7.750 7.700 8.600 3,374,700 27,366,144 8.1092 7.740 7.740 7.750 7.700 8.600 3,374,700 8.1092 -6.18%
2025-10-13 0 8.250 8.250 8.260 7.400 8.250 3,538,200 27,793,773 7.8553 8.250 8.250 8.260 7.400 8.250 3,538,200 7.8553 7.14%
2025-10-10 0 7.700 7.700 7.710 7.600 7.870 948,900 7,342,164 7.7376 7.700 7.700 7.710 7.600 7.870 948,900 7.7376 -1.41%
2025-10-09 0 7.810 7.790 7.810 7.630 7.860 1,968,600 15,306,150 7.7751 7.810 7.790 7.810 7.630 7.860 1,968,600 7.7751 0.00%
2025-10-08 0 7.810 7.810 7.840 7.650 7.990 444,300 3,459,592 7.7866 7.810 7.810 7.840 7.650 7.990 444,300 7.7866 0.64%
2025-10-06 0 7.760 7.730 7.770 7.490 7.770 733,500 5,628,408 7.6734 7.760 7.730 7.770 7.490 7.770 733,500 7.6734 -0.51%
2025-10-03 0 7.800 7.800 7.810 7.700 8.010 546,482 4,263,818 7.8023 7.800 7.800 7.810 7.700 8.010 546,482 7.8023 -2.38%
2025-10-02 0 7.990 7.990 8.010 7.440 8.000 1,138,500 8,851,564 7.7748 7.990 7.990 8.010 7.440 8.000 1,138,500 7.7748 3.77%
2025-09-30 0 7.700 7.680 7.700 7.670 8.080 2,249,700 17,651,136 7.8460 7.700 7.680 7.700 7.670 8.080 2,249,700 7.8460 -4.35%
2025-09-29 0 8.050 8.050 8.090 8.050 8.260 485,100 3,927,480 8.0962 8.050 8.050 8.090 8.050 8.260 485,100 8.0962 0.12%
2025-09-26 0 8.040 8.040 8.050 8.000 8.150 949,500 7,635,384 8.0415 8.040 8.040 8.050 8.000 8.150 949,500 8.0415 -0.86%
2025-09-25 0 8.110 8.110 8.140 7.980 8.290 1,518,300 12,287,115 8.0927 8.110 8.110 8.140 7.980 8.290 1,518,300 8.0927 -0.12%
2025-09-24 0 8.120 8.000 8.120 8.000 8.270 1,604,700 13,054,827 8.1354 8.120 8.000 8.120 8.000 8.270 1,604,700 8.1354 -0.12%
2025-09-23 0 8.130 8.130 8.170 8.070 8.380 962,400 7,873,275 8.1809 8.130 8.130 8.170 8.070 8.380 962,400 8.1809 -2.05%
2025-09-22 0 8.300 8.300 8.340 8.200 8.500 1,316,100 10,916,105 8.2943 8.300 8.300 8.340 8.200 8.500 1,316,100 8.2943 -3.38%
2025-09-19 0 8.590 8.590 8.730 8.340 8.870 3,716,500 32,310,900 8.6939 8.590 8.590 8.730 8.340 8.870 3,716,500 8.6939 -0.69%
2025-09-18 0 8.650 8.570 8.650 8.300 8.750 1,705,400 14,656,456 8.5941 8.650 8.570 8.650 8.300 8.750 1,705,400 8.5941 3.97%
2025-09-17 0 8.320 8.310 8.400 8.240 8.600 2,289,000 19,029,975 8.3137 8.320 8.310 8.400 8.240 8.600 2,289,000 8.3137 -2.12%
2025-09-16 0 8.500 8.480 8.500 8.450 8.890 1,474,500 12,766,143 8.6579 8.500 8.480 8.500 8.450 8.890 1,474,500 8.6579 -1.96%
2025-09-15 0 8.670 8.640 8.670 8.220 8.750 1,587,900 13,437,549 8.4625 8.670 8.640 8.670 8.220 8.750 1,587,900 8.4625 4.96%
2025-09-12 0 8.260 8.260 8.300 8.240 8.600 1,689,000 14,174,322 8.3921 8.260 8.260 8.300 8.240 8.600 1,689,000 8.3921 0.12%
2025-09-11 0 8.250 8.250 8.260 8.060 8.280 1,788,000 14,689,620 8.2157 8.250 8.250 8.260 8.060 8.280 1,788,000 8.2157 1.85%
2025-09-10 0 8.100 8.100 8.110 8.010 8.220 1,704,600 13,843,077 8.1210 8.100 8.100 8.110 8.010 8.220 1,704,600 8.1210 -1.46%
2025-09-09 0 8.220 8.220 8.230 7.950 8.590 4,087,800 33,201,949 8.1222 8.220 8.220 8.230 7.950 8.590 4,087,800 8.1222 -1.56%
2025-09-08 0 8.350 8.350 8.370 8.300 9.450 8,656,400 75,757,036 8.7516 8.350 8.350 8.370 8.300 9.450 8,656,400 8.7516 -12.20%
2025-09-05 0 9.510 9.510 9.540 9.360 9.820 6,470,100 61,706,866 9.5372 9.510 9.510 9.540 9.360 9.820 6,470,100 9.5372 -1.45%
2025-09-04 0 9.650 9.650 9.660 9.000 9.990 13,215,900 128,080,137 9.6914 9.650 9.650 9.660 9.000 9.990 13,215,900 9.6914 6.28%
2025-09-03 0 9.080 9.080 9.090 9.020 9.990 9,214,800 86,914,110 9.4320 9.080 9.080 9.090 9.020 9.990 9,214,800 9.4320 -7.35%
2025-09-02 0 9.800 9.800 9.830 9.670 10.20 9,183,000 91,186,374 9.9299 9.800 9.800 9.830 9.670 10.20 9,183,000 9.9299 -1.11%
2025-09-01 0 9.910 9.900 9.910 9.450 10.15 12,874,200 126,846,873 9.8528 9.910 9.900 9.910 9.450 10.15 12,874,200 9.8528 1.02%
2025-08-29 0 9.810 9.810 9.820 9.280 10.19 27,448,600 268,403,240 9.7784 9.810 9.810 9.820 9.280 10.19 27,448,600 9.7784 -1.01%
2025-08-28 0 9.910 9.900 9.910 8.730 10.51 64,229,100 629,030,292 9.7935 9.910 9.900 9.910 8.730 10.51 64,229,100 9.7935 10.97%
2025-08-27 0 8.930 8.930 8.940 8.040 9.290 35,076,900 306,724,420 8.7443 8.930 8.930 8.940 8.040 9.290 35,076,900 8.7443 9.71%
2025-08-26 0 8.140 8.130 8.140 7.590 8.240 18,522,000 148,315,935 8.0076 8.140 8.130 8.140 7.590 8.240 18,522,000 8.0076 7.25%
2025-08-25 0 7.590 7.590 7.600 7.200 7.670 9,249,300 69,378,083 7.5009 7.590 7.590 7.600 7.200 7.670 9,249,300 7.5009 0.26%
2025-08-22 0 7.570 7.570 7.580 7.550 7.780 5,008,500 38,107,878 7.6086 7.570 7.570 7.580 7.550 7.780 5,008,500 7.6086 -1.56%
2025-08-21 0 7.690 7.680 7.690 7.480 7.770 6,022,800 46,198,677 7.6706 7.690 7.680 7.690 7.480 7.770 6,022,800 7.6706 1.85%
2025-08-20 0 7.550 7.550 7.560 7.370 7.610 5,007,000 37,539,948 7.4975 7.550 7.550 7.560 7.370 7.610 5,007,000 7.4975 0.53%
2025-08-19 0 7.510 7.510 7.520 7.500 7.700 4,100,400 30,948,078 7.5476 7.510 7.510 7.520 7.500 7.700 4,100,400 7.5476 -1.83%
2025-08-18 0 7.650 7.650 7.660 7.600 7.750 3,946,200 30,180,717 7.6480 7.650 7.650 7.660 7.600 7.750 3,946,200 7.6480 -0.39%
2025-08-15 0 7.680 7.680 7.690 7.520 7.740 6,625,200 50,328,283 7.5965 7.680 7.680 7.690 7.520 7.740 6,625,200 7.5965 0.92%
2025-08-14 0 7.610 7.610 7.620 7.510 7.790 5,234,700 39,814,215 7.6058 7.610 7.610 7.620 7.510 7.790 5,234,700 7.6058 -1.55%
2025-08-13 0 7.730 7.720 7.730 7.610 7.790 4,269,300 32,949,556 7.7178 7.730 7.720 7.730 7.610 7.790 4,269,300 7.7178 1.31%
2025-08-12 0 7.630 7.630 7.650 7.620 8.060 9,800,100 76,096,455 7.7649 7.630 7.630 7.650 7.620 8.060 9,800,100 7.7649 -4.74%
2025-08-11 0 8.010 8.000 8.010 7.990 8.180 3,656,700 29,390,301 8.0374 8.010 8.000 8.010 7.990 8.180 3,656,700 8.0374 -1.11%
2025-08-08 0 8.100 8.100 8.110 8.080 8.300 2,575,200 21,125,790 8.2036 8.100 8.100 8.110 8.080 8.300 2,575,200 8.2036 -0.98%
2025-08-07 0 8.180 8.170 8.180 8.150 8.450 3,747,000 31,006,038 8.2749 8.180 8.170 8.180 8.150 8.450 3,747,000 8.2749 -1.92%
2025-08-06 0 8.340 8.340 8.380 8.320 8.590 3,324,600 27,937,704 8.4033 8.340 8.340 8.380 8.320 8.590 3,324,600 8.4033 -1.30%
2025-08-05 0 8.450 8.420 8.450 8.270 8.480 3,997,914 33,513,972 8.3829 8.450 8.420 8.450 8.270 8.480 3,997,914 8.3829 2.67%
2025-08-04 0 8.230 8.230 8.240 7.900 8.310 3,966,000 32,468,589 8.1867 8.230 8.230 8.240 7.900 8.310 3,966,000 8.1867 1.60%
2025-08-01 0 8.100 8.090 8.100 7.990 8.210 3,524,400 28,549,394 8.1005 8.100 8.090 8.100 7.990 8.210 3,524,400 8.1005 0.50%
2025-07-31 0 8.060 8.060 8.080 8.060 8.540 7,136,400 58,453,014 8.1908 8.060 8.060 8.080 8.060 8.540 7,136,400 8.1908 -4.84%
2025-07-30 0 8.470 8.470 8.480 8.300 8.720 10,389,300 87,903,765 8.4610 8.470 8.470 8.480 8.300 8.720 10,389,300 8.4610 -3.09%
2025-07-29 0 8.740 8.730 8.740 8.580 9.230 14,571,900 129,671,005 8.8987 8.740 8.730 8.740 8.580 9.230 14,571,900 8.8987 0.58%
2025-07-28 0 8.690 8.680 8.690 8.590 8.960 6,397,700 55,908,720 8.7389 8.690 8.680 8.690 8.590 8.960 6,397,700 8.7389 -0.34%
2025-07-25 0 8.720 8.720 8.730 8.620 9.080 9,732,900 85,564,907 8.7913 8.720 8.720 8.730 8.620 9.080 9,732,900 8.7913 -2.57%
2025-07-24 0 8.950 8.940 8.950 8.130 9.190 31,457,200 277,890,764 8.8339 8.950 8.940 8.950 8.130 9.190 31,457,200 8.8339 9.28%
2025-07-23 0 8.190 8.180 8.190 7.990 8.360 11,746,500 96,528,378 8.2176 8.190 8.180 8.190 7.990 8.360 11,746,500 8.2176 0.61%
2025-07-22 0 8.140 8.140 8.150 7.660 8.330 18,232,300 145,022,913 7.9542 8.140 8.140 8.150 7.660 8.330 18,232,300 7.9542 2.01%
2025-07-21 0 7.980 7.980 7.990 7.580 8.180 24,254,100 190,489,617 7.8539 7.980 7.980 7.990 7.580 8.180 24,254,100 7.8539 0.88%
2025-07-18 0 7.910 7.910 7.920 7.660 8.580 102,464,392 829,783,123 8.0983 7.910 7.910 7.920 7.660 8.580 102,464,392 8.0983 8.50%
2025-07-17 0 7.290 7.280 7.290 7.210 7.630 17,601,600 129,879,549 7.3788 7.290 7.280 7.290 7.210 7.630 17,601,600 7.3788 0.97%
2025-07-16 0 7.220 7.220 7.230 7.140 7.290 5,544,700 40,099,718 7.2321 7.220 7.220 7.230 7.140 7.290 5,544,700 7.2321 0.28%
2025-07-15 0 7.200 7.200 7.210 7.060 7.480 10,749,300 77,550,174 7.2144 7.200 7.200 7.210 7.060 7.480 10,749,300 7.2144 -4.89%
2025-07-14 0 7.570 7.550 7.570 7.400 7.690 7,825,800 59,075,649 7.5488 7.570 7.550 7.570 7.400 7.690 7,825,800 7.5488 0.00%
2025-07-11 0 7.570 7.560 7.570 7.290 7.770 17,122,400 129,264,204 7.5494 7.570 7.560 7.570 7.290 7.770 17,122,400 7.5494 2.57%
2025-07-10 0 7.380 7.380 7.390 7.170 7.480 11,630,100 85,211,094 7.3268 7.380 7.380 7.390 7.170 7.480 11,630,100 7.3268 1.51%
2025-07-09 0 7.270 7.270 7.280 7.120 7.480 10,666,500 77,619,445 7.2769 7.270 7.270 7.280 7.120 7.480 10,666,500 7.2769 -0.41%
2025-07-08 0 7.300 7.290 7.300 7.230 7.480 6,153,000 44,878,827 7.2938 7.300 7.290 7.300 7.230 7.480 6,153,000 7.2938 -1.35%
2025-07-07 0 7.400 7.390 7.400 7.270 7.630 8,151,500 60,426,088 7.4129 7.400 7.390 7.400 7.270 7.630 8,151,500 7.4129 -1.07%
2025-07-04 0 7.480 7.480 7.490 7.230 7.910 27,874,700 209,796,853 7.5264 7.480 7.480 7.490 7.230 7.910 27,874,700 7.5264 -1.58%
2025-07-03 0 7.600 7.600 7.610 6.830 7.800 41,748,300 305,301,473 7.3129 7.600 7.600 7.610 6.830 7.800 41,748,300 7.3129 11.60%
2025-07-02 0 6.810 6.800 6.810 6.600 6.870 7,521,600 50,731,946 6.7448 6.810 6.800 6.810 6.600 6.870 7,521,600 6.7448 0.15%
2025-06-30 0 6.800 6.790 6.800 6.600 6.880 10,274,400 69,631,082 6.7771 6.800 6.790 6.800 6.600 6.880 10,274,400 6.7771 3.49%
2025-06-27 0 6.750 6.740 6.750 6.600 7.050 15,793,800 107,444,207 6.8029 6.570 6.561 6.570 6.424 6.862 16,225,519 6.6219 2.12%
2025-06-26 0 6.610 6.610 6.620 6.510 6.750 11,706,900 76,997,847 6.5771 6.434 6.434 6.444 6.337 6.570 12,026,905 6.4021 -2.07%
2025-06-25 0 6.750 6.750 6.760 6.660 6.850 11,259,600 75,899,235 6.7408 6.570 6.570 6.580 6.483 6.668 11,567,378 6.5615 -0.59%
2025-06-24 0 6.790 6.790 6.800 6.630 7.200 27,860,400 190,276,065 6.8296 6.609 6.609 6.619 6.454 7.008 28,621,956 6.6479 -5.56%
2025-06-23 0 7.190 7.190 7.200 6.930 7.510 29,429,700 212,374,500 7.2163 6.999 6.999 7.008 6.746 7.310 30,234,152 7.0243 -1.37%
2025-06-20 0 7.290 7.280 7.290 6.720 7.470 64,609,300 467,098,479 7.2296 7.096 7.086 7.096 6.541 7.271 66,375,377 7.0372 7.68%
2025-06-19 0 6.770 6.770 6.780 6.510 7.050 22,629,600 151,797,309 6.7079 6.590 6.590 6.600 6.337 6.862 23,248,174 6.5294 0.89%
2025-06-18 0 6.710 6.700 6.710 6.250 7.250 92,037,900 634,384,788 6.8926 6.531 6.522 6.531 6.084 7.057 94,553,730 6.7093 8.23%
2025-06-17 0 6.200 6.200 6.210 6.200 6.520 8,420,400 53,360,331 6.3370 6.035 6.035 6.045 6.035 6.347 8,650,569 6.1684 -3.58%
2025-06-16 0 6.430 6.410 6.430 6.280 6.540 7,587,000 48,621,762 6.4086 6.259 6.239 6.259 6.113 6.366 7,794,388 6.2380 0.47%
2025-06-13 0 6.400 6.400 6.410 6.250 6.630 13,869,300 88,781,895 6.4013 6.230 6.230 6.239 6.084 6.454 14,248,413 6.2310 -1.08%
2025-06-12 0 6.470 6.440 6.470 6.320 6.480 8,367,600 53,545,061 6.3991 6.298 6.269 6.298 6.152 6.308 8,596,326 6.2288 1.25%
2025-06-11 0 6.390 6.390 6.400 6.230 6.570 21,844,500 140,240,469 6.4199 6.220 6.220 6.230 6.064 6.395 22,441,613 6.2491 1.43%
2025-06-10 0 6.300 6.300 6.310 6.050 6.510 29,746,400 188,326,725 6.3311 6.132 6.132 6.142 5.889 6.337 30,559,509 6.1626 4.13%
2025-06-09 0 6.050 6.050 6.060 5.960 6.060 4,523,400 27,192,262 6.0115 5.889 5.889 5.899 5.801 5.899 4,647,046 5.8515 0.17%
2025-06-06 0 6.040 6.040 6.050 6.030 6.140 3,463,800 21,027,282 6.0706 5.879 5.879 5.889 5.870 5.977 3,558,482 5.9091 -0.98%
2025-06-05 0 6.100 6.100 6.110 6.060 6.160 3,210,300 19,625,505 6.1133 5.938 5.938 5.947 5.899 5.996 3,298,053 5.9506 0.33%
2025-06-04 0 6.080 6.080 6.090 6.060 6.150 2,844,900 17,357,997 6.1014 5.918 5.918 5.928 5.899 5.986 2,922,665 5.9391 -0.33%
2025-06-03 0 6.100 6.090 6.100 6.070 6.240 6,142,200 37,662,867 6.1318 5.938 5.928 5.938 5.908 6.074 6,310,095 5.9687 2.35%
2025-06-02 0 5.960 5.960 5.990 5.770 6.390 1,513,500 8,953,851 5.9160 5.801 5.801 5.831 5.616 6.220 1,554,871 5.7586 -5.70%
2025-05-30 0 6.320 6.320 6.330 6.230 6.460 10,062,900 64,018,917 6.3619 6.152 6.152 6.162 6.064 6.288 10,337,966 6.1926 1.12%
2025-05-29 0 6.250 6.240 6.250 6.180 6.270 4,539,600 28,265,196 6.2264 6.084 6.074 6.084 6.016 6.103 4,663,689 6.0607 0.48%
2025-05-28 0 6.220 6.220 6.230 6.190 6.240 3,079,200 19,131,326 6.2131 6.055 6.055 6.064 6.025 6.074 3,163,369 6.0478 0.48%
2025-05-27 0 6.190 6.180 6.190 6.050 6.200 8,280,600 50,950,752 6.1530 6.025 6.016 6.025 5.889 6.035 8,506,948 5.9893 2.48%
2025-05-26 0 6.040 6.040 6.060 6.020 6.260 9,629,400 58,736,709 6.0997 5.879 5.879 5.899 5.860 6.093 9,892,617 5.9374 -3.51%
2025-05-23 0 6.260 6.250 6.260 6.250 6.450 6,526,800 41,176,770 6.3089 6.093 6.084 6.093 6.084 6.278 6,705,208 6.1410 -2.19%
2025-05-22 0 6.400 6.390 6.400 6.260 6.540 8,342,500 53,255,273 6.3836 6.230 6.220 6.230 6.093 6.366 8,570,540 6.2138 0.31%
2025-05-21 0 6.380 6.380 6.390 6.180 6.410 8,503,400 53,596,542 6.3030 6.210 6.210 6.220 6.016 6.239 8,735,838 6.1352 1.59%
2025-05-20 0 6.280 6.270 6.280 6.160 6.290 5,576,800 34,823,658 6.2444 6.113 6.103 6.113 5.996 6.123 5,729,240 6.0782 1.62%
2025-05-19 0 6.180 6.180 6.190 6.140 6.290 4,032,600 25,054,203 6.2129 6.016 6.016 6.025 5.977 6.123 4,142,830 6.0476 0.65%
2025-05-16 0 6.140 6.140 6.180 6.140 6.320 7,340,700 45,455,597 6.1923 5.977 5.977 6.016 5.977 6.152 7,541,356 6.0275 -2.85%
2025-05-15 0 6.320 6.320 6.330 6.270 6.510 14,751,300 94,210,530 6.3866 6.152 6.152 6.162 6.103 6.337 15,154,523 6.2167 0.64%
2025-05-14 0 6.280 6.280 6.290 6.170 6.300 6,273,600 39,075,795 6.2286 6.113 6.113 6.123 6.006 6.132 6,445,087 6.0629 1.13%
2025-05-13 0 6.210 6.200 6.210 6.150 6.330 7,442,700 46,412,661 6.2360 6.045 6.035 6.045 5.986 6.162 7,646,144 6.0701 -0.80%
2025-05-12 0 6.260 6.260 6.270 6.250 6.500 16,838,400 106,043,982 6.2977 6.093 6.093 6.103 6.084 6.327 17,298,673 6.1302 -4.28%
2025-05-09 0 6.540 6.520 6.540 6.400 6.700 24,554,100 161,072,421 6.5599 6.366 6.347 6.366 6.230 6.522 25,225,279 6.3854 2.19%
2025-05-08 0 6.400 6.400 6.410 6.370 6.650 13,835,700 89,126,693 6.4418 6.230 6.230 6.239 6.201 6.473 14,213,895 6.2704 -2.59%
2025-05-07 0 6.570 6.570 6.580 6.180 6.820 46,013,000 300,819,415 6.5377 6.395 6.395 6.405 6.016 6.639 47,270,752 6.3638 5.80%
2025-05-06 0 6.210 6.190 6.210 6.110 6.230 6,949,700 42,936,016 6.1781 6.045 6.025 6.045 5.947 6.064 7,139,668 6.0137 -1.43%
2025-05-02 0 6.300 6.300 6.350 6.030 6.350 1,031,100 6,432,642 6.2386 6.132 6.132 6.181 5.870 6.181 1,059,285 6.0726 4.13%
2025-04-30 0 6.050 6.040 6.050 5.990 6.150 6,886,800 41,683,971 6.0527 5.889 5.879 5.889 5.831 5.986 7,075,049 5.8917 -0.17%
2025-04-29 0 6.060 6.060 6.070 5.950 6.080 7,289,400 43,835,541 6.0136 5.899 5.899 5.908 5.792 5.918 7,488,654 5.8536 1.34%
2025-04-28 0 5.980 5.980 5.990 5.980 6.260 8,692,800 52,956,426 6.0920 5.821 5.821 5.831 5.821 6.093 8,930,415 5.9299 -3.08%
2025-04-25 0 6.170 6.160 6.170 6.160 6.430 16,318,200 102,051,852 6.2539 6.006 5.996 6.006 5.996 6.259 16,764,253 6.0875 -3.44%
2025-04-24 0 6.390 6.380 6.390 6.130 6.540 32,792,100 209,697,018 6.3947 6.220 6.210 6.220 5.967 6.366 33,688,463 6.2246 3.40%
2025-04-23 0 6.180 6.170 6.180 6.090 6.380 19,858,500 123,175,716 6.2027 6.016 6.006 6.016 5.928 6.210 20,401,326 6.0376 -2.22%
2025-04-22 0 6.320 6.320 6.330 6.050 6.320 19,421,100 120,109,197 6.1845 6.152 6.152 6.162 5.889 6.152 19,951,970 6.0199 1.94%
2025-04-17 0 6.200 6.190 6.200 6.170 6.550 22,762,500 144,801,428 6.3614 6.035 6.025 6.035 6.006 6.376 23,384,706 6.1921 -2.36%
2025-04-16 0 6.350 6.350 6.360 6.310 6.810 35,226,300 229,089,481 6.5034 6.181 6.181 6.191 6.142 6.629 36,189,201 6.3303 -5.93%
2025-04-15 0 6.750 6.740 6.750 6.720 7.340 35,655,000 250,600,128 7.0285 6.570 6.561 6.570 6.541 7.145 36,629,619 6.8415 -4.93%
2025-04-14 0 7.100 7.100 7.110 7.040 7.480 50,973,900 367,785,384 7.2152 6.911 6.911 6.921 6.853 7.281 52,367,257 7.0232 -0.28%
2025-04-11 0 7.120 7.120 7.130 7.010 7.880 53,684,700 392,405,240 7.3094 6.931 6.931 6.940 6.823 7.670 55,152,156 7.1150 -6.56%
2025-04-10 0 7.620 7.620 7.630 7.230 8.140 89,369,100 698,979,438 7.8213 7.417 7.417 7.427 7.038 7.923 91,811,979 7.6132 -0.78%
2025-04-09 0 7.680 7.670 7.680 7.370 8.650 132,043,440 1,046,551,326 7.9258 7.476 7.466 7.476 7.174 8.420 135,652,810 7.7149 1.99%
2025-04-08 0 7.530 7.530 7.540 7.200 8.840 156,692,100 1,283,103,228 8.1887 7.330 7.330 7.339 7.008 8.605 160,975,234 7.9708 -3.83%
2025-04-07 0 7.830 7.830 7.840 6.100 8.630 189,151,800 1,439,751,045 7.6116 7.622 7.622 7.631 5.938 8.400 194,322,210 7.4091 28.78%
2025-04-03 0 6.080 6.070 6.080 5.760 6.280 16,951,500 104,220,270 6.1481 5.918 5.908 5.918 5.607 6.113 17,414,864 5.9846 3.40%
2025-04-02 0 5.880 5.880 5.890 5.750 6.040 4,877,400 28,811,509 5.9071 5.724 5.724 5.733 5.597 5.879 5,010,722 5.7500 1.55%
2025-04-01 0 5.790 5.790 5.800 5.550 5.840 2,624,700 15,065,889 5.7400 5.636 5.636 5.646 5.402 5.685 2,696,445 5.5873 3.58%
2025-03-31 0 5.590 5.590 5.600 5.540 5.890 3,626,400 20,550,652 5.6670 5.441 5.441 5.451 5.393 5.733 3,725,527 5.5162 -4.61%
2025-03-28 0 5.860 5.860 5.880 5.810 5.980 2,723,100 16,056,057 5.8962 5.704 5.704 5.724 5.655 5.821 2,797,535 5.7394 -0.34%
2025-03-27 0 5.880 5.870 5.880 5.800 5.930 2,554,800 15,012,393 5.8762 5.724 5.714 5.724 5.646 5.772 2,624,635 5.7198 -0.34%
2025-03-26 0 5.900 5.900 5.920 5.880 6.180 4,856,100 28,899,139 5.9511 5.743 5.743 5.762 5.724 6.016 4,988,840 5.7928 -3.75%
2025-03-25 0 6.130 6.130 6.150 6.070 6.350 7,110,600 43,733,736 6.1505 5.967 5.967 5.986 5.908 6.181 7,304,966 5.9868 -3.62%
2025-03-24 0 6.360 6.360 6.370 6.100 6.470 10,639,200 66,982,673 6.2958 6.191 6.191 6.201 5.938 6.298 10,930,019 6.1283 3.75%
2025-03-21 0 6.130 6.110 6.130 5.820 6.250 14,229,000 86,527,875 6.0811 5.967 5.947 5.967 5.665 6.084 14,617,946 5.9193 4.25%
2025-03-20 0 5.880 5.870 5.880 5.860 6.040 2,168,700 12,853,686 5.9269 5.724 5.714 5.724 5.704 5.879 2,227,981 5.7692 -1.84%
2025-03-19 0 5.990 5.980 5.990 5.930 6.040 1,534,800 9,189,615 5.9875 5.831 5.821 5.831 5.772 5.879 1,576,753 5.8282 0.00%
2025-03-18 0 5.990 5.980 5.990 5.910 6.060 1,983,600 11,882,829 5.9905 5.831 5.821 5.831 5.753 5.899 2,037,821 5.8311 1.53%
2025-03-17 0 5.900 5.900 5.910 5.890 6.010 2,537,100 15,106,809 5.9544 5.743 5.743 5.753 5.733 5.850 2,606,451 5.7959 0.00%
2025-03-14 0 5.900 5.900 5.910 5.730 5.920 3,285,600 19,206,852 5.8458 5.743 5.743 5.753 5.578 5.762 3,375,411 5.6902 1.90%
2025-03-13 0 5.790 5.790 5.800 5.770 5.940 2,034,600 11,834,094 5.8164 5.636 5.636 5.646 5.616 5.782 2,090,215 5.6617 -1.03%
2025-03-12 0 5.850 5.850 5.900 5.820 5.970 2,384,400 14,016,387 5.8784 5.694 5.694 5.743 5.665 5.811 2,449,577 5.7220 -1.02%
2025-03-11 0 5.910 5.910 5.940 5.770 5.970 2,520,300 14,887,554 5.9071 5.753 5.753 5.782 5.616 5.811 2,589,192 5.7499 0.17%
2025-03-10 0 5.900 5.900 5.910 5.870 6.070 3,632,800 21,555,732 5.9336 5.743 5.743 5.753 5.714 5.908 3,732,102 5.7758 -2.64%
2025-03-07 0 6.060 6.060 6.070 6.050 6.350 6,742,300 41,656,702 6.1784 5.899 5.899 5.908 5.889 6.181 6,926,599 6.0140 -3.96%
2025-03-06 0 6.310 6.300 6.310 6.170 6.320 5,929,600 37,037,894 6.2463 6.142 6.132 6.142 6.006 6.152 6,091,684 6.0801 1.61%
2025-03-05 0 6.210 6.210 6.220 6.120 6.420 6,276,400 39,082,086 6.2268 6.045 6.045 6.055 5.957 6.249 6,447,964 6.0612 -1.43%
2025-03-04 0 6.300 6.300 6.330 5.950 6.510 15,691,900 98,098,014 6.2515 6.132 6.132 6.162 5.792 6.337 16,120,834 6.0852 5.00%
2025-03-03 0 6.000 6.000 6.010 5.950 6.190 6,485,500 39,280,394 6.0566 5.840 5.840 5.850 5.792 6.025 6,662,779 5.8955 -0.50%
2025-02-28 0 6.030 6.020 6.030 5.900 6.440 20,165,500 124,785,194 6.1881 5.870 5.860 5.870 5.743 6.269 20,716,718 6.0234 1.52%
2025-02-27 0 5.940 5.920 5.940 5.790 6.040 6,754,900 39,775,444 5.8884 5.782 5.762 5.782 5.636 5.879 6,939,543 5.7317 0.51%
2025-02-26 0 5.910 5.900 5.910 5.860 6.140 9,122,500 54,389,726 5.9622 5.753 5.743 5.753 5.704 5.977 9,371,861 5.8035 -1.34%
2025-02-25 0 5.990 5.990 6.000 5.980 6.910 26,806,600 170,604,320 6.3643 5.831 5.831 5.840 5.821 6.726 27,539,351 6.1949 -6.11%
2025-02-24 0 6.380 6.380 6.390 6.050 6.850 44,754,990 293,998,300 6.5691 6.210 6.210 6.220 5.889 6.668 45,978,355 6.3943 12.52%
2025-02-21 0 5.670 5.670 5.680 5.460 5.760 5,953,500 33,229,401 5.5815 5.519 5.519 5.529 5.315 5.607 6,116,237 5.4330 1.07%
2025-02-20 0 5.610 5.610 5.660 5.600 5.800 2,910,000 16,533,036 5.6815 5.461 5.461 5.509 5.451 5.646 2,989,544 5.5303 -2.77%
2025-02-19 0 5.770 5.770 5.780 5.600 5.810 4,170,600 23,781,927 5.7023 5.616 5.616 5.626 5.451 5.655 4,284,602 5.5506 1.58%
2025-02-18 0 5.680 5.680 5.690 5.660 5.960 4,627,800 26,695,488 5.7685 5.529 5.529 5.539 5.509 5.801 4,754,300 5.6150 -3.07%
2025-02-17 0 5.860 5.860 5.880 5.510 5.960 9,257,400 53,668,873 5.7974 5.704 5.704 5.724 5.363 5.801 9,510,448 5.6431 5.02%
2025-02-14 0 5.580 5.580 5.590 5.400 5.590 4,236,300 23,384,548 5.5200 5.432 5.432 5.441 5.256 5.441 4,352,098 5.3732 3.33%
2025-02-13 0 5.400 5.390 5.410 5.380 5.580 4,043,700 22,194,495 5.4887 5.256 5.247 5.266 5.237 5.432 4,154,233 5.3426 -0.92%
2025-02-12 0 5.450 5.440 5.450 5.420 5.590 2,947,500 16,127,739 5.4717 5.305 5.295 5.305 5.276 5.441 3,028,069 5.3261 -1.27%
2025-02-11 0 5.520 5.520 5.530 5.470 5.730 3,417,600 18,990,534 5.5567 5.373 5.373 5.383 5.324 5.578 3,511,019 5.4088 -2.13%
2025-02-10 0 5.640 5.640 5.650 5.630 5.970 4,057,500 23,081,361 5.6886 5.490 5.490 5.500 5.480 5.811 4,168,411 5.5372 -3.09%
2025-02-07 0 5.820 5.820 5.840 5.540 6.210 12,921,600 76,984,017 5.9578 5.665 5.665 5.685 5.393 6.045 13,274,808 5.7993 2.65%
2025-02-06 0 5.670 5.670 5.680 5.430 5.720 5,421,900 30,487,179 5.6230 5.519 5.519 5.529 5.286 5.568 5,570,106 5.4734 4.42%
2025-02-05 0 5.430 5.420 5.430 5.150 5.550 5,550,000 30,035,208 5.4117 5.286 5.276 5.286 5.013 5.402 5,701,708 5.2678 6.68%
2025-02-04 0 5.090 5.090 5.190 4.830 5.250 474,900 2,365,158 4.9803 4.955 4.955 5.052 4.701 5.110 487,881 4.8478 3.67%
2025-02-03 0 4.910 4.850 4.910 4.770 5.340 893,700 4,370,718 4.8906 4.779 4.721 4.779 4.643 5.198 918,129 4.7605 -11.69%
2025-01-28 0 5.560 5.400 5.560 - - 0 0 - 5.412 5.256 5.412 - - 0 - -0.36%
2025-01-27 0 5.580 5.560 5.580 5.440 5.580 2,460,000 13,612,440 5.5335 5.432 5.412 5.432 5.295 5.432 2,527,243 5.3863 3.72%
2025-01-24 0 5.380 5.370 5.380 5.320 5.420 2,782,500 14,948,319 5.3723 5.237 5.227 5.237 5.178 5.276 2,858,559 5.2293 0.94%
2025-01-23 0 5.330 5.330 5.340 5.270 5.540 3,270,600 17,674,620 5.4041 5.188 5.188 5.198 5.130 5.393 3,360,001 5.2603 -1.48%
2025-01-22 0 5.410 5.400 5.410 5.400 5.670 4,240,200 23,235,513 5.4798 5.266 5.256 5.266 5.256 5.519 4,356,105 5.3340 -3.74%
2025-01-21 0 5.620 5.600 5.620 5.500 5.780 3,694,500 20,785,866 5.6262 5.470 5.451 5.470 5.354 5.626 3,795,488 5.4765 -1.23%
2025-01-20 0 5.690 5.680 5.690 5.640 5.920 5,591,100 32,284,344 5.7742 5.539 5.529 5.539 5.490 5.762 5,743,931 5.6206 1.07%
2025-01-17 0 5.630 5.620 5.630 5.630 5.990 6,520,200 37,419,688 5.7390 5.480 5.470 5.480 5.480 5.831 6,698,428 5.5863 -4.25%
2025-01-16 0 5.880 5.880 5.890 5.810 6.300 27,699,300 167,067,681 6.0315 5.724 5.724 5.733 5.655 6.132 28,456,452 5.8710 12.64%
2025-01-15 0 5.220 5.220 5.230 5.010 5.310 5,897,400 30,477,033 5.1679 5.081 5.081 5.091 4.877 5.169 6,058,604 5.0304 0.97%
2025-01-14 0 5.170 5.160 5.170 4.960 5.210 3,483,000 17,863,533 5.1288 5.032 5.023 5.032 4.828 5.071 3,578,207 4.9923 4.02%
2025-01-13 0 4.970 4.970 4.980 4.800 5.080 4,481,100 22,106,454 4.9333 4.838 4.838 4.847 4.672 4.945 4,603,590 4.8020 -2.36%
2025-01-10 0 5.090 5.030 5.090 5.010 5.370 5,136,000 26,428,812 5.1458 4.955 4.896 4.955 4.877 5.227 5,276,391 5.0089 -7.12%
2025-01-09 0 5.480 5.480 5.500 5.480 5.730 1,677,900 9,312,591 5.5501 5.334 5.334 5.354 5.334 5.578 1,723,765 5.4025 -1.44%
2025-01-08 0 5.560 5.560 5.590 5.480 5.800 3,285,600 18,472,359 5.6222 5.412 5.412 5.441 5.334 5.646 3,375,411 5.4726 -4.63%
2025-01-07 0 5.830 5.820 5.830 5.620 5.840 3,517,500 20,259,381 5.7596 5.675 5.665 5.675 5.470 5.685 3,613,650 5.6063 1.75%
2025-01-06 0 5.730 5.730 5.740 5.730 6.070 4,579,800 26,948,076 5.8841 5.578 5.578 5.587 5.578 5.908 4,704,988 5.7276 -4.82%
2025-01-03 0 6.020 6.010 6.020 5.980 6.500 4,528,500 27,883,332 6.1573 5.860 5.850 5.860 5.821 6.327 4,652,285 5.9935 -5.94%
2025-01-02 0 6.400 6.390 6.400 6.380 6.780 7,705,800 50,693,410 6.5786 6.230 6.220 6.230 6.210 6.600 7,916,436 6.4036 -0.93%
2024-12-31 0 6.460 6.460 6.500 6.420 6.720 4,374,900 28,757,796 6.5734 6.288 6.288 6.327 6.249 6.541 4,494,487 6.3985 0.16%
2024-12-30 0 6.450 6.450 6.460 6.140 6.800 16,138,500 105,746,892 6.5525 6.278 6.278 6.288 5.977 6.619 16,579,641 6.3781 5.74%
2024-12-27 0 6.100 6.100 6.120 5.920 6.160 4,438,800 26,886,012 6.0570 5.938 5.938 5.957 5.762 5.996 4,560,133 5.8959 1.33%
2024-12-24 0 6.020 6.010 6.020 6.000 6.280 3,043,500 18,730,734 6.1543 5.860 5.850 5.860 5.840 6.113 3,126,693 5.9906 -3.99%
2024-12-23 0 6.270 6.260 6.270 6.250 6.600 5,415,600 34,399,128 6.3519 6.103 6.093 6.103 6.084 6.424 5,563,634 6.1829 -4.71%
2024-12-20 0 6.580 6.580 6.590 6.570 6.870 3,736,500 25,037,522 6.7008 6.405 6.405 6.415 6.395 6.687 3,838,636 6.5225 -2.95%
2024-12-19 0 6.780 6.780 6.790 6.720 7.050 5,354,100 36,796,784 6.8726 6.600 6.600 6.609 6.541 6.862 5,500,453 6.6898 0.00%
2024-12-18 0 6.780 6.780 6.800 6.740 6.940 3,135,900 21,302,781 6.7932 6.600 6.600 6.619 6.561 6.755 3,221,619 6.6124 0.44%
2024-12-17 0 6.750 6.740 6.750 6.740 6.910 3,151,800 21,444,258 6.8038 6.570 6.561 6.570 6.561 6.726 3,237,954 6.6228 -2.03%
2024-12-16 0 6.890 6.890 6.900 6.870 7.060 2,437,800 16,869,434 6.9199 6.707 6.707 6.716 6.687 6.872 2,504,437 6.7358 -1.85%
2024-12-13 0 7.020 7.020 7.030 7.000 7.350 4,551,300 32,341,524 7.1060 6.833 6.833 6.843 6.814 7.154 4,675,708 6.9169 -4.36%
2024-12-12 0 7.340 7.340 7.350 6.930 7.630 13,070,100 95,686,974 7.3211 7.145 7.145 7.154 6.746 7.427 13,427,367 7.1263 5.16%
2024-12-11 0 6.980 6.980 6.990 6.850 7.180 6,852,900 48,396,456 7.0622 6.794 6.794 6.804 6.668 6.989 7,040,222 6.8743 1.90%
2024-12-10 0 6.850 6.840 6.850 6.830 7.310 6,095,700 42,860,880 7.0313 6.668 6.658 6.668 6.648 7.115 6,262,324 6.8442 -2.84%
2024-12-09 0 7.050 7.050 7.060 6.790 7.060 5,113,900 35,258,478 6.8946 6.862 6.862 6.872 6.609 6.872 5,253,687 6.7112 0.86%
2024-12-06 0 6.990 6.990 7.000 6.820 7.040 5,870,100 40,797,273 6.9500 6.804 6.804 6.814 6.639 6.853 6,030,558 6.7651 -0.14%
2024-12-05 0 7.000 6.990 7.000 6.980 7.130 2,999,700 21,097,752 7.0333 6.814 6.804 6.814 6.794 6.940 3,081,696 6.8461 -1.69%
2024-12-04 0 7.120 7.120 7.130 7.030 7.340 5,172,800 37,017,552 7.1562 6.931 6.931 6.940 6.843 7.145 5,314,197 6.9658 -1.93%
2024-12-03 0 7.260 7.260 7.270 6.990 7.340 9,481,800 67,873,782 7.1583 7.067 7.067 7.077 6.804 7.145 9,740,982 6.9679 3.57%
2024-12-02 0 7.010 7.000 7.010 6.830 7.140 4,877,700 34,163,871 7.0041 6.823 6.814 6.823 6.648 6.950 5,011,031 6.8177 1.74%
2024-11-29 0 6.890 6.880 6.890 6.780 7.070 6,980,100 48,130,782 6.8954 6.707 6.697 6.707 6.600 6.882 7,170,899 6.7120 -1.99%
2024-11-28 0 7.030 7.030 7.040 7.020 7.380 6,029,700 43,304,985 7.1819 6.843 6.843 6.853 6.833 7.184 6,194,520 6.9909 -0.71%
2024-11-27 0 7.080 7.080 7.100 6.870 7.400 10,775,100 75,843,333 7.0388 6.892 6.892 6.911 6.687 7.203 11,069,634 6.8515 -3.67%
2024-11-26 0 7.350 7.340 7.350 7.300 7.650 5,389,200 40,108,110 7.4423 7.154 7.145 7.154 7.106 7.446 5,536,512 7.2443 -0.94%
2024-11-25 0 7.420 7.410 7.420 7.270 7.840 6,930,900 51,784,413 7.4715 7.223 7.213 7.223 7.077 7.631 7,120,354 7.2727 -2.50%
2024-11-22 0 7.610 7.600 7.610 7.600 8.620 19,990,200 161,828,736 8.0954 7.408 7.398 7.408 7.398 8.391 20,536,626 7.8800 -8.53%
2024-11-21 0 8.320 8.310 8.320 7.240 8.690 32,635,800 265,347,849 8.1306 8.099 8.089 8.099 7.047 8.459 33,527,890 7.9142 10.93%
2024-11-20 0 7.500 7.500 7.510 7.110 7.770 10,779,300 80,657,382 7.4826 7.300 7.300 7.310 6.921 7.563 11,073,949 7.2835 2.32%
2024-11-19 0 7.330 7.330 7.340 7.000 7.880 9,055,500 66,511,980 7.3449 7.135 7.135 7.145 6.814 7.670 9,303,029 7.1495 -5.17%
2024-11-18 0 7.730 7.730 7.740 7.640 8.060 5,429,100 42,420,513 7.8135 7.524 7.524 7.534 7.437 7.846 5,577,503 7.6056 -0.77%
2024-11-15 0 7.790 7.780 7.790 7.730 8.080 5,442,900 42,823,575 7.8678 7.583 7.573 7.583 7.524 7.865 5,591,680 7.6584 -1.64%
2024-11-14 0 7.920 7.920 7.930 7.900 8.320 7,443,900 59,742,326 8.0257 7.709 7.709 7.719 7.690 8.099 7,647,377 7.8121 -4.46%
2024-11-13 0 8.290 8.290 8.300 8.190 8.560 8,836,200 73,946,205 8.3686 8.069 8.069 8.079 7.972 8.332 9,077,735 8.1459 1.10%
2024-11-12 0 8.200 8.200 8.210 8.150 8.960 14,762,700 124,360,671 8.4240 7.982 7.982 7.992 7.933 8.722 15,166,234 8.1998 -7.66%
2024-11-11 0 8.880 8.880 8.890 8.850 9.230 6,592,260 58,945,320 8.9416 8.644 8.644 8.653 8.615 8.984 6,772,458 8.7037 -3.37%
2024-11-08 0 9.190 9.180 9.190 9.070 9.690 13,035,300 122,316,783 9.3835 8.945 8.936 8.945 8.829 9.432 13,391,616 9.1338 -3.67%
2024-11-07 0 9.540 9.530 9.540 9.440 9.750 13,971,700 133,533,329 9.5574 9.286 9.276 9.286 9.189 9.491 14,353,612 9.3031 0.74%
2024-11-06 0 9.470 9.470 9.480 9.340 9.950 14,809,800 141,808,095 9.5753 9.218 9.218 9.228 9.091 9.685 15,214,622 9.3205 -0.84%
2024-11-05 0 9.550 9.540 9.550 9.230 9.970 20,367,000 195,667,821 9.6071 9.296 9.286 9.296 8.984 9.705 20,923,726 9.3515 2.36%
2024-11-04 0 9.330 9.330 9.340 9.230 10.16 14,945,600 141,591,437 9.4738 9.082 9.082 9.091 8.984 9.890 15,354,134 9.2217 -5.95%
2024-11-01 0 9.920 9.920 9.930 9.910 10.72 15,056,100 155,104,182 10.302 9.656 9.656 9.666 9.646 10.43 15,467,654 10.028 -3.12%
2024-10-31 0 10.24 10.24 10.26 10.00 10.96 19,248,900 198,904,308 10.333 9.968 9.968 9.987 9.734 10.67 19,775,063 10.058 -4.30%
2024-10-30 0 10.70 10.70 10.72 10.38 11.12 21,919,800 235,127,340 10.727 10.42 10.42 10.43 10.10 10.82 22,518,971 10.441 1.90%
2024-10-29 0 10.50 10.50 10.52 10.32 11.78 48,684,415 539,458,149 11.081 10.22 10.22 10.24 10.05 11.47 50,015,190 10.786 -3.85%
2024-10-28 0 10.92 10.92 10.94 9.060 10.96 47,937,000 486,344,793 10.145 10.63 10.63 10.65 8.819 10.67 49,247,344 9.8756 15.31%
2024-10-25 0 9.470 9.470 9.480 9.250 11.34 49,343,008 494,961,423 10.031 9.218 9.218 9.228 9.004 11.04 50,691,785 9.7641 -8.06%
2024-10-24 0 10.30 10.30 10.32 9.960 13.12 96,287,647 1,137,262,611 11.811 10.03 10.03 10.05 9.695 12.77 98,919,642 11.497 2.59%
2024-10-23 0 10.04 10.04 10.06 9.220 10.54 37,427,100 374,255,919 9.9996 9.773 9.773 9.792 8.975 10.26 38,450,159 9.7335 11.43%
2024-10-22 0 9.010 9.010 9.020 8.060 9.610 29,306,700 260,554,977 8.8906 8.770 8.770 8.780 7.846 9.354 30,107,790 8.6541 10.82%
2024-10-21 0 8.130 8.120 8.130 8.050 8.770 9,458,500 77,661,764 8.2108 7.914 7.904 7.914 7.836 8.537 9,717,045 7.9923 -2.28%
2024-10-18 0 8.320 8.320 8.330 8.130 8.570 15,634,000 130,249,989 8.3312 8.099 8.099 8.108 7.914 8.342 16,061,351 8.1095 1.96%
2024-10-17 0 8.160 8.150 8.160 8.000 8.950 14,383,500 120,403,284 8.3709 7.943 7.933 7.943 7.787 8.712 14,776,669 8.1482 -3.89%
2024-10-16 0 8.490 8.490 8.500 8.450 10.28 20,367,960 186,773,344 9.1700 8.264 8.264 8.274 8.225 10.01 20,924,712 8.9260 -8.22%
2024-10-15 0 9.250 9.240 9.250 8.050 10.12 54,649,520 505,985,831 9.2587 9.004 8.994 9.004 7.836 9.851 56,143,349 9.0124 14.91%
2024-10-14 0 8.050 8.050 8.060 7.790 12.42 19,285,100 173,314,163 8.9869 7.836 7.836 7.846 7.583 12.09 19,812,253 8.7478 -33.91%
2024-10-10 0 12.18 12.16 12.18 11.72 14.00 5,136,260 64,648,179 12.587 11.86 11.84 11.86 11.41 13.63 5,276,658 12.252 -13.62%
2024-10-09 0 14.10 14.10 14.14 13.60 18.60 10,942,100 168,027,778 15.356 13.72 13.72 13.76 13.24 18.11 11,241,199 14.947 -17.06%
2024-10-08 0 17.00 16.98 17.00 16.00 100.0 21,547,370 497,053,244 23.068 16.55 16.53 16.55 15.57 97.34 22,136,361 22.454 6.25%
2024-10-07 0 16.00 15.98 16.30 15.00 16.40 15,600 244,092 15.647 15.57 15.55 15.87 14.60 15.96 16,026 15.231 3.90%
2024-10-04 0 15.40 15.20 16.98 15.40 15.46 3,900 60,240 15.446 14.99 14.80 16.53 14.99 15.05 4,007 15.035 1.72%
2024-10-03 0 15.14 15.16 16.02 14.80 16.10 17,100 260,796 15.251 14.74 14.76 15.59 14.41 15.67 17,567 14.845 -5.37%
2024-10-02 0 16.00 15.50 16.46 15.50 17.10 33,300 554,934 16.665 15.57 15.09 16.02 15.09 16.65 34,210 16.221 -5.88%
2024-09-30 0 17.00 17.00 17.48 13.64 19.00 326,400 5,582,460 17.103 16.55 16.55 17.01 13.28 18.49 335,322 16.648 17.40%
2024-09-27 0 14.48 14.48 14.62 13.66 15.90 232,200 3,401,190 14.648 14.09 14.09 14.23 13.30 15.48 238,547 14.258 5.39%
2024-09-26 0 13.74 13.70 13.78 13.52 13.98 26,700 364,638 13.657 13.37 13.34 13.41 13.16 13.61 27,430 13.293 1.93%
2024-09-25 0 13.48 13.48 13.52 13.36 14.36 34,500 467,370 13.547 13.12 13.12 13.16 13.00 13.98 35,443 13.187 -0.15%
2024-09-24 0 13.50 13.50 13.52 13.12 14.20 68,100 921,816 13.536 13.14 13.14 13.16 12.77 13.82 69,961 13.176 -0.59%
2024-09-23 0 13.58 13.50 13.74 13.38 14.36 11,400 156,576 13.735 13.22 13.14 13.37 13.02 13.98 11,712 13.369 -1.59%
2024-09-20 0 13.80 13.50 14.20 13.24 14.30 39,300 540,438 13.752 13.43 13.14 13.82 12.89 13.92 40,374 13.386 0.29%
2024-09-19 0 13.76 13.76 13.84 13.70 14.80 44,100 614,628 13.937 13.39 13.39 13.47 13.34 14.41 45,305 13.566 -1.71%
2024-09-17 0 14.00 - - - - 0 0 - 13.63 - - - - 0 - 0.00%
2024-09-16 0 14.00 14.42 - - - 0 0 - 13.63 14.04 - - - 0 - 0.00%
2024-09-13 0 14.00 13.84 14.18 13.70 14.50 53,700 745,674 13.886 13.63 13.47 13.80 13.34 14.11 55,168 13.516 -4.37%
2024-09-12 0 14.64 14.64 15.18 14.62 15.40 41,100 611,418 14.876 14.25 14.25 14.78 14.23 14.99 42,223 14.481 -5.79%
2024-09-11 0 15.54 15.50 15.56 15.52 16.76 36,300 577,638 15.913 15.13 15.09 15.15 15.11 16.31 37,292 15.489 -2.88%
2024-09-10 0 16.00 15.62 16.00 15.98 16.78 127,800 2,104,764 16.469 15.57 15.20 15.57 15.55 16.33 131,293 16.031 -0.50%
2024-09-09 0 16.08 15.46 16.40 15.20 17.32 2,017,500 33,263,262 16.487 15.65 15.05 15.96 14.80 16.86 2,072,648 16.049 -1.95%
2024-09-05 0 16.40 16.04 16.40 16.18 16.52 941,700 15,529,110 16.491 15.96 15.61 15.96 15.75 16.08 967,441 16.052 2.24%
2024-09-04 0 16.04 15.80 16.08 15.74 16.60 1,262,700 20,815,986 16.485 15.61 15.38 15.65 15.32 16.16 1,297,216 16.047 -1.72%
2024-09-03 0 16.32 16.32 16.42 16.14 16.60 61,500 1,017,774 16.549 15.89 15.89 15.98 15.71 16.16 63,181 16.109 -0.61%
2024-09-02 0 16.42 16.30 16.42 16.32 17.36 3,720,000 61,489,200 16.529 15.98 15.87 15.98 15.89 16.90 3,821,685 16.090 -1.08%
2024-08-30 0 16.60 16.60 16.66 16.10 16.80 129,600 2,152,728 16.611 16.16 16.16 16.22 15.67 16.35 133,143 16.169 2.34%
2024-08-29 0 16.22 16.30 17.46 16.02 16.68 12,000 197,376 16.448 15.79 15.87 17.00 15.59 16.24 12,328 16.010 -0.98%
2024-08-28 0 16.38 16.38 17.76 16.32 16.38 16,200 264,456 16.324 15.94 15.94 17.29 15.89 15.94 16,643 15.890 -3.19%
2024-08-27 0 16.92 16.60 17.80 16.60 16.92 12,600 209,256 16.608 16.47 16.16 17.33 16.16 16.47 12,944 16.166 -0.12%
2024-08-26 0 16.94 16.82 17.78 16.82 17.24 18,600 315,768 16.977 16.49 16.37 17.31 16.37 16.78 19,108 16.525 -2.08%
2024-08-23 0 17.30 16.62 17.48 16.64 17.50 133,200 2,271,270 17.052 16.84 16.18 17.01 16.20 17.03 136,841 16.598 2.85%
2024-08-22 0 16.82 16.82 17.20 16.54 17.04 13,200 223,458 16.929 16.37 16.37 16.74 16.10 16.59 13,561 16.478 -1.06%
2024-08-21 0 17.00 17.00 17.28 17.00 17.32 28,200 484,650 17.186 16.55 16.55 16.82 16.55 16.86 28,971 16.729 -1.73%
2024-08-20 0 17.30 17.28 17.46 17.26 17.70 76,500 1,336,314 17.468 16.84 16.82 17.00 16.80 17.23 78,591 17.003 -2.37%
2024-08-19 0 17.72 17.72 18.16 17.56 18.50 80,100 1,431,942 17.877 17.25 17.25 17.68 17.09 18.01 82,290 17.401 -4.53%
2024-08-16 0 18.56 18.56 18.88 18.54 19.36 79,800 1,508,556 18.904 18.07 18.07 18.38 18.05 18.84 81,981 18.401 -3.23%
2024-08-15 0 19.18 19.08 19.18 19.00 19.88 12,324,100 251,317,590 20.392 18.67 18.57 18.67 18.49 19.35 12,660,976 19.850 -6.44%
2024-08-14 0 20.50 19.86 20.50 19.56 20.50 215,400 4,300,482 19.965 19.95 19.33 19.95 19.04 19.95 221,288 19.434 2.50%
2024-08-13 0 20.00 19.10 20.00 19.12 20.30 80,400 1,567,098 19.491 19.47 18.59 19.47 18.61 19.76 82,598 18.973 0.20%
2024-08-12 0 19.96 19.78 19.96 18.14 21.40 1,511,100 29,392,074 19.451 19.43 19.25 19.43 17.66 20.83 1,552,405 18.933 2.46%
2024-08-09 0 19.48 18.56 19.48 16.98 20.70 3,475,500 62,263,608 17.915 18.96 18.07 18.96 16.53 20.15 3,570,502 17.438 -2.60%
2024-08-08 0 20.00 19.56 20.05 18.66 20.40 591,000 11,944,542 20.211 19.47 19.04 19.52 18.16 19.86 607,155 19.673 0.70%
2024-08-07 0 19.86 19.62 19.86 19.50 21.15 145,200 2,967,261 20.436 19.33 19.10 19.33 18.98 20.59 149,169 19.892 -2.89%
2024-08-06 0 20.45 20.30 21.20 20.45 21.40 130,800 2,731,200 20.881 19.91 19.76 20.64 19.91 20.83 134,375 20.325 0.74%
2024-08-05 0 20.30 20.30 20.85 20.25 20.70 133,200 2,709,210 20.339 19.76 19.76 20.30 19.71 20.15 136,841 19.798 -2.87%
2024-08-02 0 20.90 20.55 20.90 20.05 20.90 350,400 7,106,340 20.281 20.34 20.00 20.34 19.52 20.34 359,978 19.741 1.70%
2024-08-01 0 20.55 20.35 20.90 20.20 21.85 5,148,800 105,037,350 20.400 20.00 19.81 20.34 19.66 21.27 5,289,541 19.858 -1.44%
2024-07-31 0 20.85 20.55 20.85 20.35 20.85 16,500 339,090 20.551 20.30 20.00 20.30 19.81 20.30 16,951 20.004 0.72%
2024-07-30 0 20.70 20.20 20.70 20.05 21.15 268,500 5,421,885 20.193 20.15 19.66 20.15 19.52 20.59 275,839 19.656 0.49%
2024-07-29 0 20.60 20.55 20.70 20.45 21.25 41,400 873,255 21.093 20.05 20.00 20.15 19.91 20.68 42,532 20.532 -2.83%
2024-07-26 0 21.20 20.60 21.20 21.20 21.35 27,300 582,810 21.348 20.64 20.05 20.64 20.64 20.78 28,046 20.780 0.71%
2024-07-25 0 21.05 20.85 21.35 20.85 21.95 18,300 398,595 21.781 20.49 20.30 20.78 20.30 21.37 18,800 21.202 -2.09%
2024-07-24 0 21.50 20.75 21.60 20.40 21.95 123,600 2,574,135 20.826 20.93 20.20 21.03 19.86 21.37 126,979 20.272 -0.23%
2024-07-23 0 21.55 20.95 21.95 21.55 22.00 28,200 616,410 21.859 20.98 20.39 21.37 20.98 21.41 28,971 21.277 -0.46%
2024-07-22 0 21.65 21.45 22.00 21.35 21.70 31,200 676,065 21.669 21.07 20.88 21.41 20.78 21.12 32,053 21.092 -0.46%
2024-07-19 0 21.75 21.00 21.75 21.20 21.95 25,600 550,845 21.517 21.17 20.44 21.17 20.64 21.37 26,300 20.945 3.08%
2024-07-18 0 21.10 21.05 21.95 20.55 22.00 149,700 3,098,430 20.698 20.54 20.49 21.37 20.00 21.41 153,792 20.147 -0.24%
2024-07-17 0 21.15 21.15 22.00 21.05 22.45 129,300 2,763,150 21.370 20.59 20.59 21.41 20.49 21.85 132,834 20.801 1.93%
2024-07-16 0 20.75 20.60 20.90 20.40 22.20 226,500 4,775,625 21.084 20.20 20.05 20.34 19.86 21.61 232,691 20.523 -5.25%
2024-07-15 0 21.90 21.80 22.35 20.25 23.25 140,100 3,119,250 22.264 21.32 21.22 21.76 19.71 22.63 143,930 21.672 0.00%
2024-07-12 0 21.90 21.70 22.95 20.50 23.50 169,500 3,823,590 22.558 21.32 21.12 22.34 19.95 22.87 174,133 21.958 4.29%
2024-07-11 0 21.00 20.80 - 20.10 21.00 345,300 6,994,860 20.257 20.44 20.25 - 19.57 20.44 354,739 19.718 1.45%
2024-07-10 0 20.70 20.70 - 19.80 21.15 490,200 9,943,302 20.284 20.15 20.15 - 19.27 20.59 503,599 19.744 0.49%
2024-07-09 0 20.60 20.25 22.20 19.74 21.60 352,500 7,174,074 20.352 20.05 19.71 21.61 19.21 21.03 362,135 19.810 -4.63%
2024-07-08 0 21.60 21.40 22.50 21.15 22.35 133,500 2,907,570 21.780 21.03 20.83 21.90 20.59 21.76 137,149 21.200 -0.23%
2024-07-05 0 21.65 21.60 22.80 21.50 23.45 136,100 3,035,200 22.301 21.07 21.03 22.19 20.93 22.83 139,820 21.708 2.61%
2024-07-04 0 21.10 21.10 21.95 21.00 22.10 131,100 2,828,190 21.573 20.54 20.54 21.37 20.44 21.51 134,684 20.999 0.48%
2024-07-03 0 21.00 21.00 21.60 21.00 21.75 44,400 938,565 21.139 20.44 20.44 21.03 20.44 21.17 45,614 20.576 -2.55%
2024-07-02 0 21.55 21.35 21.60 20.85 21.60 135,000 2,827,080 20.941 20.98 20.78 21.03 20.30 21.03 138,690 20.384 3.36%
2024-06-28 0 20.85 20.85 21.75 20.40 23.00 247,200 5,283,225 21.372 20.30 20.30 21.17 19.86 22.39 253,957 20.804 2.21%
2024-06-27 0 20.40 20.40 20.95 19.68 20.85 272,400 5,600,703 20.561 19.86 19.86 20.39 19.16 20.30 279,846 20.014 2.31%
2024-06-26 0 19.94 19.94 20.50 19.62 20.50 445,800 8,849,607 19.851 19.41 19.41 19.95 19.10 19.95 457,986 19.323 0.71%
2024-06-25 0 19.80 19.80 20.20 19.80 21.20 472,200 9,556,995 20.239 19.27 19.27 19.66 19.27 20.64 485,107 19.701 1.02%
2024-06-24 0 19.60 19.60 20.50 19.30 20.75 419,400 8,384,850 19.992 19.08 19.08 19.95 18.79 20.20 430,864 19.461 -1.01%
2024-06-21 0 19.80 19.80 20.10 18.98 20.10 487,500 9,522,708 19.534 19.27 19.27 19.57 18.47 19.57 500,826 19.014 1.12%
2024-06-20 0 19.58 19.50 19.76 19.40 20.10 422,100 8,321,220 19.714 19.06 18.98 19.23 18.88 19.57 433,638 19.189 -2.10%
2024-06-19 0 20.00 19.84 20.00 19.78 21.80 344,700 6,936,708 20.124 19.47 19.31 19.47 19.25 21.22 354,122 19.588 1.94%
2024-06-18 0 19.62 19.58 19.82 19.50 20.00 144,000 2,836,440 19.698 19.10 19.06 19.29 18.98 19.47 147,936 19.173 -1.90%
2024-06-17 0 20.00 20.00 20.35 20.00 20.15 134,100 2,695,830 20.103 19.47 19.47 19.81 19.47 19.61 137,766 19.568 -0.50%
2024-06-14 0 20.10 20.00 20.60 20.10 20.55 130,800 2,670,510 20.417 19.57 19.47 20.05 19.57 20.00 134,375 19.874 -2.43%
2024-06-13 0 20.60 20.30 20.60 20.45 20.80 129,000 2,657,520 20.601 20.05 19.76 20.05 19.91 20.25 132,526 20.053 0.73%
2024-06-12 0 20.45 20.25 20.45 20.15 20.70 129,000 2,649,750 20.541 19.91 19.71 19.91 19.61 20.15 132,526 19.994 -1.05%
2024-06-11 0 20.70 20.15 20.70 20.10 21.00 140,700 2,887,770 20.524 20.12 19.58 20.12 19.53 20.41 144,784 19.945 -0.96%
2024-06-07 0 20.90 20.10 20.90 20.05 21.55 129,600 2,709,000 20.903 20.31 19.53 20.31 19.48 20.94 133,362 20.313 0.00%
2024-06-06 0 20.90 20.30 20.95 20.00 22.00 130,500 2,682,855 20.558 20.31 19.73 20.36 19.44 21.38 134,288 19.978 0.00%
2024-06-05 0 20.90 20.30 20.95 20.70 21.35 130,200 2,749,935 21.121 20.31 19.73 20.36 20.12 20.75 133,979 20.525 -0.24%
2024-06-04 0 20.95 20.70 21.15 20.60 21.20 129,900 2,719,395 20.935 20.36 20.12 20.55 20.02 20.60 133,670 20.344 0.72%
2024-06-03 0 20.80 20.55 20.80 20.10 22.15 129,000 2,683,605 20.803 20.21 19.97 20.21 19.53 21.53 132,744 20.216 -0.24%
2024-05-31 0 20.85 20.50 20.85 20.40 21.00 28,800 599,475 20.815 20.26 19.92 20.26 19.82 20.41 29,636 20.228 1.21%
2024-05-30 0 20.60 20.40 20.60 20.25 21.05 33,900 705,255 20.804 20.02 19.82 20.02 19.68 20.46 34,884 20.217 -0.96%
2024-05-29 0 20.80 20.15 20.80 20.00 21.10 22,800 473,835 20.782 20.21 19.58 20.21 19.44 20.50 23,462 20.196 1.46%
2024-05-28 0 20.50 20.45 20.95 20.40 21.15 63,300 1,320,330 20.858 19.92 19.87 20.36 19.82 20.55 65,137 20.270 -2.15%
2024-05-27 0 20.95 21.55 21.65 20.55 21.90 21,000 437,850 20.850 20.36 20.94 21.04 19.97 21.28 21,610 20.262 0.96%
2024-05-24 0 20.75 20.50 20.75 20.50 20.95 31,800 662,115 20.821 20.16 19.92 20.16 19.92 20.36 32,723 20.234 -1.66%
2024-05-23 0 21.10 20.80 21.55 21.10 22.70 29,700 645,105 21.721 20.50 20.21 20.94 20.50 22.06 30,562 21.108 -0.94%
2024-05-22 0 21.30 21.30 21.90 21.20 22.05 36,900 803,235 21.768 20.70 20.70 21.28 20.60 21.43 37,971 21.154 -0.93%
2024-05-21 0 21.50 21.30 21.70 20.65 21.75 132,300 2,833,935 21.421 20.89 20.70 21.09 20.07 21.14 136,140 20.816 -0.46%
2024-05-20 0 21.60 21.60 21.90 21.50 22.60 136,800 3,004,005 21.959 20.99 20.99 21.28 20.89 21.96 140,771 21.340 -2.48%
2024-05-17 0 22.15 22.15 22.50 21.55 22.75 141,000 3,122,550 22.146 21.53 21.53 21.87 20.94 22.11 145,093 21.521 1.37%
2024-05-16 0 21.85 21.85 22.00 21.70 22.25 143,400 3,159,210 22.031 21.23 21.23 21.38 21.09 21.62 147,562 21.409 -2.02%
2024-05-14 0 22.30 22.30 22.45 21.55 23.05 134,100 3,020,655 22.525 21.67 21.67 21.82 20.94 22.40 137,992 21.890 -2.62%
2024-05-13 0 22.90 22.90 23.15 21.20 26.60 7,538,900 154,844,385 20.539 22.25 22.25 22.50 20.60 25.85 7,757,716 19.960 9.05%
2024-05-10 0 21.00 20.80 21.00 20.45 21.00 40,500 836,730 20.660 20.41 20.21 20.41 19.87 20.41 41,676 20.077 2.19%
2024-05-09 0 20.55 20.40 20.55 20.20 20.65 130,800 2,683,305 20.515 19.97 19.82 19.97 19.63 20.07 134,596 19.936 0.00%
2024-05-08 0 20.55 20.05 20.55 20.00 20.75 132,900 2,723,220 20.491 19.97 19.48 19.97 19.44 20.16 136,757 19.913 0.00%
2024-05-07 0 20.55 20.20 20.55 20.10 21.00 134,100 2,754,810 20.543 19.97 19.63 19.97 19.53 20.41 137,992 19.964 0.00%
2024-05-06 0 20.55 20.25 20.55 20.00 20.60 141,000 2,865,510 20.323 19.97 19.68 19.97 19.44 20.02 145,093 19.750 0.24%
2024-05-03 0 20.50 20.00 20.50 19.98 21.00 134,140 2,706,495 20.177 19.92 19.44 19.92 19.42 20.41 138,033 19.608 0.24%
2024-05-02 0 20.45 20.30 20.45 19.90 20.50 138,000 2,801,466 20.300 19.87 19.73 19.87 19.34 19.92 142,005 19.728 -0.24%
2024-04-30 0 20.50 19.92 20.50 19.72 20.50 51,000 1,021,896 20.037 19.92 19.36 19.92 19.16 19.92 52,480 19.472 1.74%
2024-04-29 0 20.15 19.94 20.15 19.80 21.50 56,700 1,148,985 20.264 19.58 19.38 19.58 19.24 20.89 58,346 19.693 -2.18%
2024-04-26 0 20.60 20.35 20.60 20.30 21.20 160,500 3,304,410 20.588 20.02 19.78 20.02 19.73 20.60 165,158 20.008 0.00%
2024-04-25 0 20.60 20.35 20.60 20.15 21.30 130,200 2,679,330 20.579 20.02 19.78 20.02 19.58 20.70 133,979 19.998 -0.24%
2024-04-24 0 20.65 20.30 20.65 20.00 21.00 130,800 2,669,970 20.413 20.07 19.73 20.07 19.44 20.41 134,596 19.837 0.73%
2024-04-23 0 20.50 20.20 20.55 20.20 20.60 20,400 417,810 20.481 19.92 19.63 19.97 19.63 20.02 20,992 19.903 -0.24%
2024-04-22 0 20.55 20.20 20.55 19.84 20.60 34,200 697,665 20.400 19.97 19.63 19.97 19.28 20.02 35,193 19.824 2.85%
2024-04-19 0 19.98 19.48 19.98 19.16 20.00 42,300 834,168 19.720 19.42 18.93 19.42 18.62 19.44 43,528 19.164 -0.10%
2024-04-18 0 20.00 20.00 20.40 19.76 20.65 134,700 2,733,741 20.295 19.44 19.44 19.82 19.20 20.07 138,610 19.723 -1.23%
2024-04-17 0 20.25 20.20 20.25 20.05 21.70 141,000 2,887,710 20.480 19.68 19.63 19.68 19.48 21.09 145,093 19.903 -1.70%
2024-04-16 0 20.60 20.55 20.60 20.10 26.50 669,300 15,507,735 23.170 20.02 19.97 20.02 19.53 25.75 688,726 22.517 3.00%
2024-04-15 0 20.00 20.00 20.50 19.02 20.60 144,900 2,949,579 20.356 19.44 19.44 19.92 18.48 20.02 149,106 19.782 -8.26%
2024-04-12 0 21.80 20.50 21.80 19.90 22.40 189,600 3,916,050 20.654 21.19 19.92 21.19 19.34 21.77 195,103 20.072 3.81%
2024-04-11 0 21.00 20.80 21.10 20.00 25.05 169,800 3,547,035 20.889 20.41 20.21 20.50 19.44 24.34 174,728 20.300 -5.41%
2024-04-10 0 22.20 22.20 22.75 19.98 26.25 459,600 10,716,990 23.318 21.57 21.57 22.11 19.42 25.51 472,940 22.660 15.03%
2024-04-09 0 19.30 19.30 19.58 19.30 19.84 134,400 2,644,446 19.676 18.76 18.76 19.03 18.76 19.28 138,301 19.121 -2.82%
2024-04-08 0 19.86 - 19.86 19.72 19.98 131,100 2,611,242 19.918 19.30 - 19.30 19.16 19.42 134,905 19.356 0.20%
2024-04-05 0 19.82 - 19.82 20.00 20.10 15,300 307,500 20.098 19.26 - 19.26 19.44 19.53 15,744 19.531 2.69%
2024-04-03 0 19.30 19.00 19.30 19.30 20.15 129,300 2,589,873 20.030 18.76 18.46 18.76 18.76 19.58 133,053 19.465 -1.83%
2024-04-02 0 19.66 19.64 19.82 19.38 20.20 132,900 2,651,904 19.954 19.11 19.09 19.26 18.83 19.63 136,757 19.391 -2.91%
2024-03-28 0 20.25 - 20.25 20.45 20.45 900 18,405 20.450 19.68 - 19.68 19.87 19.87 926 19.873 1.25%
2024-03-27 0 20.00 19.00 20.20 19.00 20.80 31,200 608,430 19.501 19.44 18.46 19.63 18.46 20.21 32,106 18.951 1.52%
2024-03-26 0 19.70 19.20 19.70 19.20 19.98 105,900 2,092,860 19.763 19.14 18.66 19.14 18.66 19.42 108,974 19.205 1.55%
2024-03-25 0 19.40 19.24 19.40 19.02 20.00 115,800 2,239,836 19.342 18.85 18.70 18.85 18.48 19.44 119,161 18.797 0.52%
2024-03-22 0 19.30 19.08 19.50 19.00 21.15 42,900 876,078 20.421 18.76 18.54 18.95 18.46 20.55 44,145 19.845 -3.98%
2024-03-21 0 20.10 20.70 20.90 19.52 21.05 20,100 412,845 20.540 19.53 20.12 20.31 18.97 20.46 20,683 19.960 -4.96%
2024-03-20 0 21.15 - 21.15 21.15 21.45 16,800 359,820 21.418 20.55 - 20.55 20.55 20.84 17,288 20.814 0.95%
2024-03-19 0 20.95 20.40 21.00 20.80 21.90 134,400 2,858,535 21.269 20.36 19.82 20.41 20.21 21.28 138,301 20.669 1.45%
2024-03-18 0 20.65 20.65 21.10 19.70 21.10 134,700 2,705,631 20.086 20.07 20.07 20.50 19.14 20.50 138,610 19.520 3.25%
2024-03-15 0 20.00 20.00 20.30 19.70 21.70 156,900 3,257,196 20.760 19.44 19.44 19.73 19.14 21.09 161,454 20.174 -4.99%
2024-03-14 0 21.05 20.70 21.65 20.05 22.95 129,600 2,708,437 20.898 20.46 20.12 21.04 19.48 22.30 133,362 20.309 2.93%
2024-03-13 0 20.45 20.45 21.00 20.00 22.00 139,500 2,883,795 20.672 19.87 19.87 20.41 19.44 21.38 143,549 20.089 -2.15%
2024-03-12 0 20.90 20.90 22.80 20.65 23.10 144,600 3,144,000 21.743 20.31 20.31 22.16 20.07 22.45 148,797 21.129 -3.69%
2024-03-11 0 21.70 21.70 22.65 21.30 23.15 141,300 3,183,105 22.527 21.09 21.09 22.01 20.70 22.50 145,401 21.892 -1.36%
2024-03-08 0 22.00 22.00 23.20 21.00 23.10 7,979,500 164,458,010 20.610 21.38 21.38 22.55 20.41 22.45 8,211,104 20.029 -4.35%
2024-03-07 0 23.00 23.00 23.90 22.50 27.35 174,900 4,255,755 24.333 22.35 22.35 23.23 21.87 26.58 179,976 23.646 -4.17%
2024-03-06 0 24.00 23.05 24.45 22.75 24.50 47,400 1,114,770 23.518 23.32 22.40 23.76 22.11 23.81 48,776 22.855 0.00%
2024-03-05 0 24.00 24.00 24.20 21.50 24.00 136,800 3,172,410 23.190 23.32 23.32 23.52 20.89 23.32 140,771 22.536 0.00%
2024-03-04 0 24.00 24.00 24.20 21.95 24.95 139,200 3,251,790 23.361 23.32 23.32 23.52 21.33 24.25 143,240 22.702 -0.83%
2024-03-01 0 24.20 24.20 24.70 20.90 24.95 184,500 4,446,810 24.102 23.52 23.52 24.00 20.31 24.25 189,855 23.422 0.00%
2024-02-29 0 24.20 23.00 24.00 22.85 24.95 2,100 49,725 23.679 23.52 22.35 23.32 22.21 24.25 2,161 23.011 5.68%
2024-02-28 0 22.90 22.90 23.35 22.90 24.55 109,200 2,623,320 24.023 22.25 22.25 22.69 22.25 23.86 112,370 23.345 -4.58%
2024-02-27 0 24.00 23.25 24.00 23.35 24.15 134,700 3,224,145 23.936 23.32 22.59 23.32 22.69 23.47 138,610 23.261 1.05%
2024-02-26 0 23.75 22.15 23.75 22.50 24.05 133,200 3,108,285 23.335 23.08 21.53 23.08 21.87 23.37 137,066 22.677 3.71%
2024-02-23 0 22.90 22.40 22.90 22.00 25.00 132,900 3,065,685 23.068 22.25 21.77 22.25 21.38 24.29 136,757 22.417 5.05%
2024-02-22 0 21.80 20.15 21.80 20.35 22.05 129,600 2,758,862 21.288 21.19 19.58 21.19 19.78 21.43 133,362 20.687 4.31%
2024-02-21 0 20.90 20.25 20.95 20.10 21.40 137,700 2,919,990 21.205 20.31 19.68 20.36 19.53 20.80 141,697 20.607 -2.56%
2024-02-20 0 21.45 21.05 21.80 21.00 22.00 130,800 2,815,020 21.522 20.84 20.46 21.19 20.41 21.38 134,596 20.915 0.23%
2024-02-19 0 21.40 21.00 21.65 20.25 22.70 138,600 2,968,365 21.417 20.80 20.41 21.04 19.68 22.06 142,623 20.813 -3.17%
2024-02-16 0 22.10 22.00 22.80 20.05 22.80 136,800 3,006,000 21.974 21.48 21.38 22.16 19.48 22.16 140,771 21.354 5.74%
2024-02-15 0 20.90 20.15 21.00 19.64 21.05 82,800 1,705,800 20.601 20.31 19.58 20.41 19.09 20.46 85,203 20.020 -3.02%
2024-02-14 0 21.55 21.00 21.55 19.44 22.10 32,400 681,252 21.026 20.94 20.41 20.94 18.89 21.48 33,340 20.433 -2.49%
2024-02-09 0 22.10 22.10 22.60 21.45 22.10 5,400 118,305 21.908 21.48 21.48 21.96 20.84 21.48 5,557 21.290 0.45%
2024-02-08 0 22.00 21.10 22.00 20.45 22.25 141,300 3,031,395 21.454 21.38 20.50 21.38 19.87 21.62 145,401 20.848 -2.65%
2024-02-07 0 22.60 21.60 22.30 21.50 24.30 130,800 3,112,425 23.795 21.96 20.99 21.67 20.89 23.61 134,596 23.124 -7.38%
2024-02-06 0 24.40 23.10 24.40 23.90 24.95 135,900 3,342,345 24.594 23.71 22.45 23.71 23.23 24.25 139,844 23.900 0.62%
2024-02-05 0 24.25 23.10 24.25 23.10 25.00 147,300 3,622,455 24.592 23.57 22.45 23.57 22.45 24.29 151,575 23.899 0.21%
2024-02-02 0 24.20 23.35 24.20 23.40 25.60 137,700 3,396,570 24.666 23.52 22.69 23.52 22.74 24.88 141,697 23.971 -1.83%
2024-02-01 0 24.65 23.85 24.65 23.95 25.90 142,200 3,525,405 24.792 23.95 23.18 23.95 23.27 25.17 146,327 24.093 -1.00%
2024-01-31 0 24.90 - 24.90 23.75 26.00 133,800 3,298,155 24.650 24.20 - 24.20 23.08 25.27 137,684 23.955 0.00%
2024-01-30 0 24.90 24.60 25.00 20.10 25.30 326,700 6,442,128 19.719 24.20 23.91 24.29 19.53 24.59 336,182 19.163 24.19%
2024-01-29 0 20.05 - 20.05 19.60 24.50 70,800 1,537,452 21.715 19.48 - 19.48 19.05 23.81 72,855 21.103 -19.80%
2024-01-26 0 25.00 25.00 25.45 25.00 26.10 132,900 3,395,460 25.549 24.29 24.29 24.73 24.29 25.36 136,757 24.828 -1.96%
2024-01-25 0 25.50 24.60 25.50 25.45 25.90 133,800 3,416,610 25.535 24.78 23.91 24.78 24.73 25.17 137,684 24.815 0.00%
2024-01-24 0 25.50 25.50 25.55 25.10 26.00 52,500 1,343,325 25.587 24.78 24.78 24.83 24.39 25.27 54,024 24.865 -0.39%
2024-01-23 0 25.60 25.45 25.60 25.45 25.90 39,300 1,012,320 25.759 24.88 24.73 24.88 24.73 25.17 40,441 25.032 1.19%
2024-01-22 0 25.30 24.90 25.30 24.50 25.55 37,500 935,970 24.959 24.59 24.20 24.59 23.81 24.83 38,588 24.255 0.60%
2024-01-19 0 25.15 24.95 25.80 24.70 26.50 139,800 3,586,095 25.652 24.44 24.25 25.07 24.00 25.75 143,858 24.928 -2.14%
2024-01-18 0 25.70 24.00 25.70 25.30 25.85 131,100 3,372,840 25.727 24.98 23.32 24.98 24.59 25.12 134,905 25.002 -0.77%
2024-01-17 0 25.90 25.30 26.15 24.05 25.95 138,000 3,514,755 25.469 25.17 24.59 25.41 23.37 25.22 142,005 24.751 -0.19%
2024-01-16 0 25.95 24.80 25.95 25.25 26.50 132,900 3,425,850 25.778 25.22 24.10 25.22 24.54 25.75 136,757 25.051 0.39%
2024-01-15 0 25.85 24.95 25.85 24.90 26.00 128,100 3,264,390 25.483 25.12 24.25 25.12 24.20 25.27 131,818 24.764 2.99%
2024-01-12 0 25.10 25.10 25.70 24.60 25.90 135,300 3,408,630 25.193 24.39 24.39 24.98 23.91 25.17 139,227 24.483 -3.09%
2024-01-11 0 25.90 25.70 25.90 25.30 26.60 141,300 3,647,340 25.813 25.17 24.98 25.17 24.59 25.85 145,401 25.085 3.39%
2024-01-10 0 25.05 25.05 25.95 24.95 26.00 129,900 3,331,605 25.647 24.34 24.34 25.22 24.25 25.27 133,670 24.924 -4.75%
2024-01-09 0 26.30 25.70 26.30 25.50 26.30 134,100 3,466,620 25.851 25.56 24.98 25.56 24.78 25.56 137,992 25.122 1.35%
2024-01-08 0 25.95 25.20 26.00 25.70 26.75 137,100 3,589,545 26.182 25.22 24.49 25.27 24.98 26.00 141,079 25.443 -1.33%
2024-01-05 0 26.30 - 26.30 26.10 26.40 133,500 3,494,895 26.179 25.56 - 25.56 25.36 25.66 137,375 25.441 0.96%
2024-01-04 0 26.05 25.45 26.35 25.45 26.60 132,300 3,435,705 25.969 25.32 24.73 25.61 24.73 25.85 136,140 25.237 -1.14%
2024-01-03 0 26.35 25.60 26.40 25.75 26.70 129,000 3,391,410 26.290 25.61 24.88 25.66 25.02 25.95 132,744 25.548 -0.75%
2024-01-02 0 26.55 25.65 26.55 25.30 26.85 134,400 3,466,530 25.793 25.80 24.93 25.80 24.59 26.09 138,301 25.065 -0.75%
2023-12-29 0 26.75 26.75 26.80 25.20 26.75 244,800 6,480,330 26.472 26.00 26.00 26.04 24.49 26.00 251,905 25.725 4.90%
2023-12-28 0 25.50 24.75 25.80 24.90 25.75 261,600 6,596,380 25.216 24.78 24.05 25.07 24.20 25.02 269,193 24.504 1.80%
2023-12-27 0 25.05 25.05 25.20 25.00 26.60 281,700 7,176,930 25.477 24.34 24.34 24.49 24.29 25.85 289,876 24.759 -5.83%
2023-12-22 0 26.60 26.25 26.60 26.40 27.00 139,200 3,710,325 26.655 25.85 25.51 25.85 25.66 26.24 143,240 25.903 -0.19%
2023-12-21 0 26.65 26.25 26.65 26.25 26.75 135,900 3,602,430 26.508 25.90 25.51 25.90 25.51 26.00 139,844 25.760 0.19%
2023-12-20 0 26.60 26.20 26.60 26.30 26.80 136,800 3,633,690 26.562 25.85 25.46 25.85 25.56 26.04 140,771 25.813 0.57%
2023-12-19 0 26.45 25.80 26.50 26.00 26.80 131,400 3,468,480 26.396 25.70 25.07 25.75 25.27 26.04 135,214 25.652 -0.19%
2023-12-18 0 26.50 26.20 26.50 25.95 26.50 139,800 3,670,635 26.256 25.75 25.46 25.75 25.22 25.75 143,858 25.516 1.53%
2023-12-15 0 26.10 25.90 26.05 25.15 27.00 129,000 3,347,850 25.952 25.36 25.17 25.32 24.44 26.24 132,744 25.220 0.00%
2023-12-14 0 26.10 25.65 26.10 25.70 27.90 138,600 3,713,850 26.795 25.36 24.93 25.36 24.98 27.11 142,623 26.040 -2.43%
2023-12-13 0 26.75 26.25 26.75 25.15 27.15 133,500 3,448,290 25.830 26.00 25.51 26.00 24.44 26.38 137,375 25.101 2.49%
2023-12-12 0 26.10 26.05 26.45 25.05 26.25 130,500 3,396,540 26.027 25.36 25.32 25.70 24.34 25.51 134,288 25.293 -3.69%
2023-12-11 0 27.10 26.65 27.10 26.45 27.60 136,200 3,659,865 26.871 26.34 25.90 26.34 25.70 26.82 140,153 26.113 -1.81%
2023-12-08 0 27.60 27.20 27.70 27.25 28.15 138,300 3,820,020 27.621 26.82 26.43 26.92 26.48 27.36 142,314 26.842 -1.25%
2023-12-07 0 27.95 27.70 27.95 27.00 28.20 172,800 4,737,720 27.417 27.16 26.92 27.16 26.24 27.40 177,816 26.644 0.90%
2023-12-06 0 27.70 27.15 27.95 27.55 28.05 147,300 4,089,960 27.766 26.92 26.38 27.16 26.77 27.26 151,575 26.983 0.54%
2023-12-05 0 27.55 27.35 27.70 26.90 28.00 131,400 3,603,345 27.423 26.77 26.58 26.92 26.14 27.21 135,214 26.649 2.04%
2023-12-04 0 27.00 26.95 27.50 26.80 27.75 137,700 3,750,510 27.237 26.24 26.19 26.72 26.04 26.97 141,697 26.469 -1.10%
2023-12-01 0 27.30 27.00 27.60 26.75 29.40 225,300 6,354,450 28.204 26.53 26.24 26.82 26.00 28.57 231,839 27.409 -0.73%
2023-11-30 0 27.50 27.50 27.55 26.00 27.50 231,600 6,210,795 26.817 26.72 26.72 26.77 25.27 26.72 238,322 26.061 4.56%
2023-11-29 0 26.30 25.90 26.35 26.00 26.35 144,000 3,767,340 26.162 25.56 25.17 25.61 25.27 25.61 148,180 25.424 0.77%
2023-11-28 0 26.10 26.05 26.10 25.90 26.35 55,800 1,461,915 26.199 25.36 25.32 25.36 25.17 25.61 57,420 25.460 0.00%
2023-11-27 0 26.10 26.10 26.50 25.90 27.20 45,600 1,200,795 26.333 25.36 25.36 25.75 25.17 26.43 46,924 25.590 -4.04%
2023-11-24 0 27.20 27.00 27.40 26.65 27.65 23,100 629,685 27.259 26.43 26.24 26.63 25.90 26.87 23,770 26.490 -1.09%
2023-11-23 0 27.50 27.35 27.50 25.35 27.50 123,600 3,236,655 26.187 26.72 26.58 26.72 24.63 26.72 127,187 25.448 8.48%
2023-11-22 0 25.35 25.30 25.35 25.20 25.50 65,100 1,653,540 25.400 24.63 24.59 24.63 24.49 24.78 66,990 24.684 0.40%
2023-11-21 0 25.25 25.25 25.35 25.00 25.45 52,500 1,331,775 25.367 24.54 24.54 24.63 24.29 24.73 54,024 24.652 0.20%
2023-11-20 0 25.20 25.15 25.20 24.75 25.45 48,900 1,228,605 25.125 24.49 24.44 24.49 24.05 24.73 50,319 24.416 0.40%
2023-11-17 0 25.10 25.00 25.20 24.75 25.75 140,100 3,562,335 25.427 24.39 24.29 24.49 24.05 25.02 144,166 24.710 -2.52%
2023-11-16 0 25.75 25.45 25.75 24.85 26.00 145,800 3,724,755 25.547 25.02 24.73 25.02 24.15 25.27 150,032 24.826 3.83%
2023-11-15 0 24.80 24.50 24.80 24.30 24.80 139,200 3,408,255 24.485 24.10 23.81 24.10 23.61 24.10 143,240 23.794 0.00%
2023-11-14 0 24.80 24.50 24.80 24.10 24.80 135,000 3,284,040 24.326 24.10 23.81 24.10 23.42 24.10 138,918 23.640 0.00%
2023-11-13 0 24.80 24.70 24.80 24.60 25.10 136,500 3,404,760 24.943 24.10 24.00 24.10 23.91 24.39 140,462 24.240 -1.20%
2023-11-10 0 25.10 25.00 25.15 24.80 25.20 131,400 3,300,840 25.121 24.39 24.29 24.44 24.10 24.49 135,214 24.412 -0.99%
2023-11-09 0 25.35 24.95 25.35 24.90 25.80 142,200 3,631,125 25.535 24.63 24.25 24.63 24.20 25.07 146,327 24.815 0.40%
2023-11-08 0 25.25 25.20 25.25 24.80 26.20 153,300 3,875,940 25.283 24.54 24.49 24.54 24.10 25.46 157,750 24.570 -0.98%
2023-11-07 0 25.50 25.45 25.60 24.80 25.80 133,200 3,364,125 25.256 24.78 24.73 24.88 24.10 25.07 137,066 24.544 0.39%
2023-11-06 0 25.40 25.25 25.40 24.90 25.90 142,900 3,648,540 25.532 24.68 24.54 24.68 24.20 25.17 147,048 24.812 2.01%
2023-11-03 0 24.90 24.75 24.90 23.80 25.20 165,000 4,044,330 24.511 24.20 24.05 24.20 23.13 24.49 169,789 23.820 -3.86%
2023-11-02 0 25.90 25.80 25.90 25.30 28.20 149,100 3,947,970 26.479 25.17 25.07 25.17 24.59 27.40 153,428 25.732 -6.83%
2023-11-01 0 27.80 27.75 28.10 27.50 28.90 133,800 3,756,645 28.077 27.02 26.97 27.31 26.72 28.08 137,684 27.285 -0.54%
2023-10-31 0 27.95 27.95 28.00 26.75 27.95 349,200 9,600,675 27.493 27.16 27.16 27.21 26.00 27.16 359,335 26.718 1.64%
2023-10-30 0 27.50 27.35 27.50 25.00 27.50 415,800 11,301,240 27.180 26.72 26.58 26.72 24.29 26.72 427,869 26.413 5.36%
2023-10-27 0 26.10 26.05 26.10 25.80 26.65 216,000 5,684,565 26.317 25.36 25.32 25.36 25.07 25.90 222,269 25.575 0.38%
2023-10-26 0 26.00 25.70 26.00 24.80 26.60 185,700 4,769,745 25.685 25.27 24.98 25.27 24.10 25.85 191,090 24.961 2.36%
2023-10-25 0 25.40 25.35 25.40 25.35 26.35 188,100 4,834,605 25.702 24.68 24.63 24.68 24.63 25.61 193,560 24.977 -3.61%
2023-10-24 0 26.35 26.25 26.30 23.60 27.00 248,400 6,418,140 25.838 25.61 25.51 25.56 22.93 26.24 255,610 25.109 5.40%
2023-10-20 0 25.00 24.70 25.00 23.50 25.40 116,700 2,843,790 24.368 24.29 24.00 24.29 22.84 24.68 120,087 23.681 1.21%
2023-10-19 0 24.70 24.55 24.70 23.40 25.60 125,400 3,115,650 24.846 24.00 23.86 24.00 22.74 24.88 129,040 24.145 3.13%
2023-10-18 0 23.95 23.75 24.00 23.50 25.95 291,300 7,277,565 24.983 23.27 23.08 23.32 22.84 25.22 299,755 24.278 -2.64%
2023-10-17 0 24.60 24.60 24.80 20.60 25.30 452,400 10,771,800 23.810 23.91 23.91 24.10 20.02 24.59 465,531 23.139 16.59%
2023-10-16 0 21.10 21.05 21.25 20.25 23.55 315,300 6,762,495 21.448 20.50 20.46 20.65 19.68 22.89 324,452 20.843 -5.80%
2023-10-13 0 22.40 22.40 22.70 18.18 22.40 534,000 10,760,784 20.151 21.77 21.77 22.06 17.67 21.77 549,499 19.583 18.90%
2023-10-12 0 18.84 18.82 18.84 16.60 19.94 1,915,800 33,890,010 17.690 18.31 18.29 18.31 16.13 19.38 1,971,406 17.191

Copyright & disclaimer, Privacy policy

Back to top