Beijing UBOX Online Technology Corp.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02429  2023-11-03    
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
2026-01-16 0 3.000 2.990 3.000 2.590 3.270 105,103,000 318,811,345 3.0333 3.000 2.990 3.000 2.590 3.270 105,103,000 3.0333 12.36%
2026-01-15 0 2.670 2.670 2.680 2.590 2.960 32,783,500 91,737,455 2.7983 2.670 2.670 2.680 2.590 2.960 32,783,500 2.7983 0.38%
2026-01-14 0 2.660 2.660 2.670 2.620 3.190 73,590,500 214,531,570 2.9152 2.660 2.660 2.670 2.620 3.190 73,590,500 2.9152 0.38%
2026-01-13 0 2.650 2.650 2.660 2.390 2.650 9,834,000 24,819,000 2.5238 2.650 2.650 2.660 2.390 2.650 9,834,000 2.5238 12.29%
2026-01-12 0 2.360 2.360 2.380 2.200 2.400 6,875,000 15,778,370 2.2950 2.360 2.360 2.380 2.200 2.400 6,875,000 2.2950 1.72%
2026-01-09 0 2.320 2.310 2.320 2.320 2.430 2,638,000 6,222,560 2.3588 2.320 2.310 2.320 2.320 2.430 2,638,000 2.3588 -4.53%
2026-01-08 0 2.430 2.430 2.440 2.310 2.460 4,116,500 9,843,660 2.3913 2.430 2.430 2.440 2.310 2.460 4,116,500 2.3913 1.67%
2026-01-07 0 2.390 2.390 2.400 2.340 2.460 2,779,500 6,644,360 2.3905 2.390 2.390 2.400 2.340 2.460 2,779,500 2.3905 -2.05%
2026-01-06 0 2.440 2.440 2.450 2.440 2.490 1,749,500 4,302,585 2.4593 2.440 2.440 2.450 2.440 2.490 1,749,500 2.4593 -0.41%
2026-01-05 0 2.450 2.450 2.460 2.410 2.470 1,790,000 4,376,195 2.4448 2.450 2.450 2.460 2.410 2.470 1,790,000 2.4448 0.41%
2026-01-02 0 2.440 2.440 2.490 2.430 2.490 30,000 73,635 2.4545 2.440 2.440 2.490 2.430 2.490 30,000 2.4545 -0.41%
2025-12-31 0 2.450 2.430 2.450 2.400 2.590 3,598,000 8,959,980 2.4903 2.450 2.430 2.450 2.400 2.590 3,598,000 2.4903 0.82%
2025-12-30 0 2.430 2.430 2.440 2.410 2.460 840,500 2,041,040 2.4284 2.430 2.430 2.440 2.410 2.460 840,500 2.4284 -0.82%
2025-12-29 0 2.450 2.450 2.460 2.410 2.480 1,110,000 2,719,260 2.4498 2.450 2.450 2.460 2.410 2.480 1,110,000 2.4498 -0.41%
2025-12-24 0 2.460 2.450 2.460 2.400 2.470 833,500 2,032,915 2.4390 2.460 2.450 2.460 2.400 2.470 833,500 2.4390 2.07%
2025-12-23 0 2.410 2.410 2.420 2.380 2.440 2,851,500 6,840,895 2.3991 2.410 2.410 2.420 2.380 2.440 2,851,500 2.3991 -0.82%
2025-12-22 0 2.430 2.420 2.430 2.390 2.450 2,264,000 5,445,005 2.4050 2.430 2.420 2.430 2.390 2.450 2,264,000 2.4050 0.41%
2025-12-19 0 2.420 2.400 2.420 2.380 2.440 2,221,000 5,331,420 2.4005 2.420 2.400 2.420 2.380 2.440 2,221,000 2.4005 0.83%
2025-12-18 0 2.400 2.390 2.400 2.390 2.420 582,500 1,398,070 2.4001 2.400 2.390 2.400 2.390 2.420 582,500 2.4001 0.00%
2025-12-17 0 2.400 2.380 2.410 2.340 2.460 2,700,500 6,448,425 2.3879 2.400 2.380 2.410 2.340 2.460 2,700,500 2.3879 0.42%
2025-12-16 0 2.390 2.390 2.410 2.360 2.550 3,961,650 9,618,616 2.4279 2.390 2.390 2.410 2.360 2.550 3,961,650 2.4279 -3.24%
2025-12-15 0 2.470 2.470 2.480 2.470 2.580 1,950,500 4,928,310 2.5267 2.470 2.470 2.480 2.470 2.580 1,950,500 2.5267 -1.20%
2025-12-12 0 2.500 2.490 2.500 2.450 2.570 2,899,000 7,282,800 2.5122 2.500 2.490 2.500 2.450 2.570 2,899,000 2.5122 3.73%
2025-12-11 0 2.410 2.400 2.410 2.400 2.480 584,500 1,430,500 2.4474 2.410 2.400 2.410 2.400 2.480 584,500 2.4474 -2.03%
2025-12-10 0 2.460 2.450 2.460 2.400 2.480 1,582,000 3,842,925 2.4292 2.460 2.450 2.460 2.400 2.480 1,582,000 2.4292 0.00%
2025-12-09 0 2.460 2.440 2.460 2.440 2.490 922,000 2,268,675 2.4606 2.460 2.440 2.460 2.440 2.490 922,000 2.4606 -1.20%
2025-12-08 0 2.490 2.460 2.490 2.460 2.520 938,000 2,334,335 2.4886 2.490 2.460 2.490 2.460 2.520 938,000 2.4886 0.40%
2025-12-05 0 2.480 2.480 2.490 2.470 2.520 1,249,000 3,117,105 2.4957 2.480 2.480 2.490 2.470 2.520 1,249,000 2.4957 0.40%
2025-12-04 0 2.470 2.470 2.490 2.460 2.580 1,881,000 4,714,830 2.5066 2.470 2.470 2.490 2.460 2.580 1,881,000 2.5066 0.82%
2025-12-03 0 2.450 2.440 2.450 2.450 2.530 1,356,000 3,364,415 2.4811 2.450 2.440 2.450 2.450 2.530 1,356,000 2.4811 -3.16%
2025-12-02 0 2.530 2.510 2.530 2.510 2.590 2,325,000 5,928,965 2.5501 2.530 2.510 2.530 2.510 2.590 2,325,000 2.5501 -2.69%
2025-12-01 0 2.600 2.590 2.600 2.590 2.670 4,192,000 10,986,570 2.6208 2.600 2.590 2.600 2.590 2.670 4,192,000 2.6208 -2.62%
2025-11-28 0 2.670 2.670 2.680 2.620 2.800 14,493,500 39,465,210 2.7230 2.670 2.670 2.680 2.620 2.800 14,493,500 2.7230 1.14%
2025-11-27 0 2.640 2.640 2.650 2.640 2.700 2,647,000 7,072,650 2.6719 2.640 2.640 2.650 2.640 2.700 2,647,000 2.6719 -2.22%
2025-11-26 0 2.700 2.690 2.700 2.690 2.750 2,527,500 6,863,565 2.7156 2.700 2.690 2.700 2.690 2.750 2,527,500 2.7156 -0.37%
2025-11-25 0 2.710 2.700 2.710 2.680 2.780 5,602,500 15,277,775 2.7270 2.710 2.700 2.710 2.680 2.780 5,602,500 2.7270 0.00%
2025-11-24 0 2.710 2.710 2.720 2.680 2.900 12,065,000 33,086,325 2.7423 2.710 2.710 2.720 2.680 2.900 12,065,000 2.7423 -4.91%
2025-11-21 0 2.850 2.850 2.860 2.720 3.150 76,353,500 224,900,805 2.9455 2.850 2.850 2.860 2.720 3.150 76,353,500 2.9455 7.14%
2025-11-20 0 2.660 2.640 2.660 2.620 2.740 2,616,500 6,957,745 2.6592 2.660 2.640 2.660 2.620 2.740 2,616,500 2.6592 0.38%
2025-11-19 0 2.650 2.650 2.660 2.640 2.740 1,152,000 3,089,900 2.6822 2.650 2.650 2.660 2.640 2.740 1,152,000 2.6822 -2.57%
2025-11-18 0 2.720 2.710 2.720 2.710 2.790 1,523,000 4,177,095 2.7427 2.720 2.710 2.720 2.710 2.790 1,523,000 2.7427 -2.16%
2025-11-17 0 2.780 2.780 2.790 2.780 2.850 1,266,500 3,558,980 2.8101 2.780 2.780 2.790 2.780 2.850 1,266,500 2.8101 -2.11%
2025-11-14 0 2.840 2.840 2.850 2.840 2.930 1,618,500 4,671,945 2.8866 2.840 2.840 2.850 2.840 2.930 1,618,500 2.8866 -2.41%
2025-11-13 0 2.910 2.900 2.910 2.830 2.940 2,581,000 7,454,895 2.8884 2.910 2.900 2.910 2.830 2.940 2,581,000 2.8884 0.69%
2025-11-12 0 2.890 2.890 2.900 2.780 3.040 7,652,000 22,225,980 2.9046 2.890 2.890 2.900 2.780 3.040 7,652,000 2.9046 3.96%
2025-11-11 0 2.780 2.780 2.790 2.780 2.830 782,500 2,186,205 2.7939 2.780 2.780 2.790 2.780 2.830 782,500 2.7939 -1.77%
2025-11-10 0 2.830 2.830 2.840 2.760 2.910 2,857,000 8,077,675 2.8273 2.830 2.830 2.840 2.760 2.910 2,857,000 2.8273 2.17%
2025-11-07 0 2.770 2.770 2.780 2.740 2.850 2,244,000 6,257,930 2.7887 2.770 2.770 2.780 2.740 2.850 2,244,000 2.7887 -2.81%
2025-11-06 0 2.850 2.840 2.850 2.810 2.890 3,229,000 9,216,250 2.8542 2.850 2.840 2.850 2.810 2.890 3,229,000 2.8542 -1.04%
2025-11-05 0 2.880 2.880 2.890 2.870 2.980 2,888,000 8,402,125 2.9093 2.880 2.880 2.890 2.870 2.980 2,888,000 2.9093 -1.37%
2025-11-04 0 2.920 2.890 2.920 2.870 2.960 1,846,500 5,359,635 2.9026 2.920 2.890 2.920 2.870 2.960 1,846,500 2.9026 -0.68%
2025-11-03 0 2.940 2.930 2.940 2.910 2.970 1,865,500 5,469,515 2.9319 2.940 2.930 2.940 2.910 2.970 1,865,500 2.9319 0.00%
2025-10-31 0 2.940 2.940 2.960 2.930 2.990 1,043,500 3,075,310 2.9471 2.940 2.940 2.960 2.930 2.990 1,043,500 2.9471 -1.01%
2025-10-30 0 2.970 2.970 2.980 2.910 3.000 2,261,000 6,641,610 2.9375 2.970 2.970 2.980 2.910 3.000 2,261,000 2.9375 0.68%
2025-10-28 0 2.950 2.950 2.960 2.940 3.010 1,339,500 3,974,965 2.9675 2.950 2.950 2.960 2.940 3.010 1,339,500 2.9675 -1.67%
2025-10-27 0 3.000 2.990 3.000 2.960 3.020 1,468,000 4,394,775 2.9937 3.000 2.990 3.000 2.960 3.020 1,468,000 2.9937 0.33%
2025-10-24 0 2.990 2.980 2.990 2.930 3.030 3,542,500 10,536,500 2.9743 2.990 2.980 2.990 2.930 3.030 3,542,500 2.9743 0.00%
2025-10-23 0 2.990 2.970 2.990 2.850 3.500 19,690,000 60,651,155 3.0803 2.990 2.970 2.990 2.850 3.500 19,690,000 3.0803 2.40%
2025-10-22 0 2.920 2.920 2.930 2.920 3.000 2,480,000 7,302,945 2.9447 2.920 2.920 2.930 2.920 3.000 2,480,000 2.9447 -1.68%
2025-10-21 0 2.970 2.970 2.980 2.940 3.100 6,501,000 19,541,580 3.0059 2.970 2.970 2.980 2.940 3.100 6,501,000 3.0059 -3.26%
2025-10-20 0 3.070 3.070 3.080 3.050 3.100 2,932,500 9,004,090 3.0704 3.070 3.070 3.080 3.050 3.100 2,932,500 3.0704 -0.32%
2025-10-17 0 3.080 3.060 3.080 3.040 3.160 6,182,500 19,093,745 3.0884 3.080 3.060 3.080 3.040 3.160 6,182,500 3.0884 0.98%
2025-10-16 0 3.050 3.040 3.050 3.040 3.250 8,598,000 26,826,025 3.1200 3.050 3.040 3.050 3.040 3.250 8,598,000 3.1200 -4.09%
2025-10-15 0 3.180 3.180 3.190 3.130 3.280 9,428,000 30,211,125 3.2044 3.180 3.180 3.190 3.130 3.280 9,428,000 3.2044 0.63%
2025-10-14 0 3.160 3.160 3.170 3.050 3.200 7,013,000 22,156,925 3.1594 3.160 3.160 3.170 3.050 3.200 7,013,000 3.1594 -0.32%
2025-10-13 0 3.170 3.160 3.170 3.000 3.230 13,310,500 42,130,925 3.1652 3.170 3.160 3.170 3.000 3.230 13,310,500 3.1652 0.96%
2025-10-10 0 3.140 3.140 3.160 3.110 3.170 4,666,500 14,686,410 3.1472 3.140 3.140 3.160 3.110 3.170 4,666,500 3.1472 0.32%
2025-10-09 0 3.130 3.130 3.140 3.070 3.180 7,632,000 23,950,757 3.1382 3.130 3.130 3.140 3.070 3.180 7,632,000 3.1382 1.29%
2025-10-08 0 3.090 3.030 3.100 2.850 3.100 2,496,000 7,399,155 2.9644 3.090 3.030 3.100 2.850 3.100 2,496,000 2.9644 2.66%
2025-10-06 0 3.010 3.010 3.020 2.970 3.150 946,500 2,860,809 3.0225 3.010 3.010 3.020 2.970 3.150 946,500 3.0225 -0.66%
2025-10-03 0 3.030 3.030 3.050 3.020 3.150 1,634,500 4,983,630 3.0490 3.030 3.030 3.050 3.020 3.150 1,634,500 3.0490 -3.81%
2025-10-02 0 3.150 3.150 3.170 3.070 3.280 2,148,500 6,913,360 3.2178 3.150 3.150 3.170 3.070 3.280 2,148,500 3.2178 0.96%
2025-09-30 0 3.120 3.120 3.130 3.090 3.180 13,458,500 42,173,825 3.1336 3.120 3.120 3.130 3.090 3.180 13,458,500 3.1336 0.00%
2025-09-29 0 3.120 3.110 3.120 3.030 3.160 11,137,500 34,489,555 3.0967 3.120 3.110 3.120 3.030 3.160 11,137,500 3.0967 0.65%
2025-09-26 0 3.100 3.100 3.110 3.030 3.250 16,502,000 52,106,285 3.1576 3.100 3.100 3.110 3.030 3.250 16,502,000 3.1576 0.00%
2025-09-25 0 3.100 3.100 3.120 3.050 3.180 10,384,500 32,271,430 3.1077 3.100 3.100 3.120 3.050 3.180 10,384,500 3.1077 -0.96%
2025-09-24 0 3.130 3.130 3.140 3.010 3.170 9,221,000 28,538,190 3.0949 3.130 3.130 3.140 3.010 3.170 9,221,000 3.0949 1.95%
2025-09-23 0 3.070 3.070 3.080 2.970 3.090 9,078,500 27,495,800 3.0287 3.070 3.070 3.080 2.970 3.090 9,078,500 3.0287 0.00%
2025-09-22 0 3.070 3.060 3.070 2.620 3.080 25,630,000 75,143,575 2.9319 3.070 3.060 3.070 2.620 3.080 25,630,000 2.9319 4.07%
2025-09-19 0 2.950 2.940 2.950 2.920 2.990 8,140,000 24,045,635 2.9540 2.950 2.940 2.950 2.920 2.990 8,140,000 2.9540 0.00%
2025-09-18 0 2.950 2.940 2.950 2.920 3.130 14,602,500 44,009,850 3.0139 2.950 2.940 2.950 2.920 3.130 14,602,500 3.0139 -1.01%
2025-09-17 0 2.980 2.980 2.990 2.980 3.050 9,586,500 28,787,525 3.0029 2.980 2.980 2.990 2.980 3.050 9,586,500 3.0029 -0.67%
2025-09-16 0 3.000 2.990 3.000 3.000 3.130 13,557,000 41,163,140 3.0363 3.000 2.990 3.000 3.000 3.130 13,557,000 3.0363 -2.60%
2025-09-15 0 3.080 3.080 3.090 3.060 3.190 11,402,000 35,460,340 3.1100 3.080 3.080 3.090 3.060 3.190 11,402,000 3.1100 -1.28%
2025-09-12 0 3.120 3.110 3.120 3.030 3.210 18,467,500 57,333,980 3.1046 3.120 3.110 3.120 3.030 3.210 18,467,500 3.1046 2.97%
2025-09-11 0 3.030 3.030 3.040 3.010 3.140 12,588,000 38,406,920 3.0511 3.030 3.030 3.040 3.010 3.140 12,588,000 3.0511 -2.88%
2025-09-10 0 3.120 3.120 3.130 3.080 3.360 58,441,500 188,660,070 3.2282 3.120 3.120 3.130 3.080 3.360 58,441,500 3.2282 0.97%
2025-09-09 0 3.090 3.090 3.100 2.880 3.460 42,052,000 133,791,590 3.1816 3.090 3.090 3.100 2.880 3.460 42,052,000 3.1816 5.82%
2025-09-08 0 2.920 2.910 2.920 2.880 2.980 5,198,000 15,168,285 2.9181 2.920 2.910 2.920 2.880 2.980 5,198,000 2.9181 -0.34%
2025-09-05 0 2.930 2.920 2.930 2.910 3.030 4,450,500 13,228,280 2.9723 2.930 2.920 2.930 2.910 3.030 4,450,500 2.9723 -1.68%
2025-09-04 0 2.980 2.970 2.980 2.960 3.140 4,407,000 13,226,715 3.0013 2.980 2.970 2.980 2.960 3.140 4,407,000 3.0013 -3.25%
2025-09-03 0 3.080 3.060 3.080 3.050 3.200 6,980,000 21,819,660 3.1260 3.080 3.060 3.080 3.050 3.200 6,980,000 3.1260 -2.53%
2025-09-02 0 3.160 3.150 3.160 3.010 3.270 16,168,000 50,958,045 3.1518 3.160 3.150 3.160 3.010 3.270 16,168,000 3.1518 4.29%
2025-09-01 0 3.030 3.030 3.040 2.940 3.050 5,590,500 16,731,740 2.9929 3.030 3.030 3.040 2.940 3.050 5,590,500 2.9929 1.34%
2025-08-29 0 2.990 2.990 3.020 2.990 3.110 7,024,500 21,263,885 3.0271 2.990 2.990 3.020 2.990 3.110 7,024,500 3.0271 -2.92%
2025-08-28 0 3.080 3.080 3.090 2.950 3.090 7,646,000 23,129,245 3.0250 3.080 3.080 3.090 2.950 3.090 7,646,000 3.0250 0.65%
2025-08-27 0 3.060 3.040 3.060 3.040 3.160 8,402,000 25,952,920 3.0889 3.060 3.040 3.060 3.040 3.160 8,402,000 3.0889 -1.29%
2025-08-26 0 3.100 3.100 3.110 3.090 3.160 4,955,500 15,475,285 3.1229 3.100 3.100 3.110 3.090 3.160 4,955,500 3.1229 -1.27%
2025-08-25 0 3.140 3.140 3.150 3.100 3.180 8,601,000 26,967,940 3.1354 3.140 3.140 3.150 3.100 3.180 8,601,000 3.1354 -0.32%
2025-08-22 0 3.150 3.150 3.160 3.110 3.160 7,373,500 23,142,435 3.1386 3.150 3.150 3.160 3.110 3.160 7,373,500 3.1386 0.32%
2025-08-21 0 3.140 3.130 3.140 3.110 3.340 15,541,500 49,368,065 3.1765 3.140 3.130 3.140 3.110 3.340 15,541,500 3.1765 -5.14%
2025-08-20 0 3.310 3.310 3.320 3.260 3.490 16,120,000 53,655,180 3.3285 3.310 3.310 3.320 3.260 3.490 16,120,000 3.3285 -5.70%
2025-08-19 0 3.510 3.510 3.520 3.440 3.760 42,300,500 151,590,925 3.5837 3.510 3.510 3.520 3.440 3.760 42,300,500 3.5837 2.63%
2025-08-18 0 3.420 3.410 3.420 3.280 3.470 15,767,000 53,782,650 3.4111 3.420 3.410 3.420 3.280 3.470 15,767,000 3.4111 2.40%
2025-08-15 0 3.340 3.340 3.350 3.280 3.520 21,157,500 71,165,074 3.3636 3.340 3.340 3.350 3.280 3.520 21,157,500 3.3636 2.14%
2025-08-14 0 3.270 3.270 3.280 3.190 3.370 10,507,500 34,411,375 3.2749 3.270 3.270 3.280 3.190 3.370 10,507,500 3.2749 1.24%
2025-08-13 0 3.230 3.230 3.240 3.230 3.340 9,914,500 32,594,905 3.2876 3.230 3.230 3.240 3.230 3.340 9,914,500 3.2876 -0.92%
2025-08-12 0 3.260 3.260 3.270 3.120 3.350 16,554,000 53,886,195 3.2552 3.260 3.260 3.270 3.120 3.350 16,554,000 3.2552 3.49%
2025-08-11 0 3.150 3.150 3.160 3.140 3.250 5,482,500 17,354,975 3.1655 3.150 3.150 3.160 3.140 3.250 5,482,500 3.1655 -1.56%
2025-08-08 0 3.200 3.200 3.220 3.200 3.420 17,948,000 58,907,675 3.2821 3.200 3.200 3.220 3.200 3.420 17,948,000 3.2821 -5.04%
2025-08-07 0 3.370 3.360 3.370 3.080 3.570 65,979,500 220,140,930 3.3365 3.370 3.360 3.370 3.080 3.570 65,979,500 3.3365 10.49%
2025-08-06 0 3.050 3.050 3.060 3.010 3.100 4,709,000 14,442,185 3.0669 3.050 3.050 3.060 3.010 3.100 4,709,000 3.0669 0.00%
2025-08-05 0 3.050 3.030 3.050 2.990 3.050 3,643,500 11,007,635 3.0212 3.050 3.030 3.050 2.990 3.050 3,643,500 3.0212 2.35%
2025-08-04 0 2.980 2.980 2.990 2.940 3.040 4,861,500 14,500,865 2.9828 2.980 2.980 2.990 2.940 3.040 4,861,500 2.9828 -1.00%
2025-08-01 0 3.010 3.010 3.020 3.010 3.150 5,006,000 15,401,540 3.0766 3.010 3.010 3.020 3.010 3.150 5,006,000 3.0766 -3.22%
2025-07-31 0 3.110 3.080 3.110 3.050 3.210 8,227,000 25,531,910 3.1034 3.110 3.080 3.110 3.050 3.210 8,227,000 3.1034 -2.20%
2025-07-30 0 3.180 3.180 3.190 3.070 3.210 7,639,500 24,106,160 3.1555 3.180 3.180 3.190 3.070 3.210 7,639,500 3.1555 0.95%
2025-07-29 0 3.150 3.150 3.160 3.070 3.210 9,457,000 29,591,290 3.1290 3.150 3.150 3.160 3.070 3.210 9,457,000 3.1290 -1.25%
2025-07-28 0 3.190 3.190 3.200 3.170 3.330 7,397,000 23,984,160 3.2424 3.190 3.190 3.200 3.170 3.330 7,397,000 3.2424 -1.54%
2025-07-25 0 3.240 3.230 3.240 3.200 3.350 8,463,500 27,583,074 3.2591 3.240 3.230 3.240 3.200 3.350 8,463,500 3.2591 -2.11%
2025-07-24 0 3.310 3.300 3.310 3.260 3.390 9,970,500 32,910,205 3.3008 3.310 3.300 3.310 3.260 3.390 9,970,500 3.3008 0.30%
2025-07-23 0 3.300 3.300 3.310 3.200 3.460 36,348,000 121,619,830 3.3460 3.300 3.300 3.310 3.200 3.460 36,348,000 3.3460 2.80%
2025-07-22 0 3.210 3.210 3.220 3.120 3.270 15,253,500 48,620,385 3.1875 3.210 3.210 3.220 3.120 3.270 15,253,500 3.1875 -0.93%
2025-07-21 0 3.240 3.240 3.250 3.190 3.550 29,869,500 98,221,097 3.2883 3.240 3.240 3.250 3.190 3.550 29,869,500 3.2883 -8.73%
2025-07-18 0 3.550 3.540 3.550 3.400 3.750 57,431,000 206,185,175 3.5901 3.550 3.540 3.550 3.400 3.750 57,431,000 3.5901 2.60%
2025-07-17 0 3.460 3.450 3.460 3.400 3.560 21,592,000 74,891,815 3.4685 3.460 3.450 3.460 3.400 3.560 21,592,000 3.4685 2.37%
2025-07-16 0 3.380 3.370 3.380 3.290 3.430 15,701,569 52,577,725 3.3486 3.380 3.370 3.380 3.290 3.430 15,701,569 3.3486 0.30%
2025-07-15 0 3.370 3.370 3.380 3.300 3.610 30,791,000 105,005,390 3.4103 3.370 3.370 3.380 3.300 3.610 30,791,000 3.4103 -3.71%
2025-07-14 0 3.500 3.490 3.500 3.460 3.770 43,664,000 157,205,570 3.6003 3.500 3.490 3.500 3.460 3.770 43,664,000 3.6003 0.00%
2025-07-11 0 3.500 3.500 3.510 3.360 4.170 161,072,200 605,558,105 3.7595 3.500 3.500 3.510 3.360 4.170 161,072,200 3.7595 3.24%
2025-07-10 0 3.390 3.390 3.400 3.150 3.990 202,993,500 722,392,297 3.5587 3.390 3.390 3.400 3.150 3.990 202,993,500 3.5587 8.65%
2025-07-09 0 3.120 3.120 3.130 3.010 3.250 49,413,500 155,170,315 3.1402 3.120 3.120 3.130 3.010 3.250 49,413,500 3.1402 2.97%
2025-07-08 0 3.030 3.020 3.030 2.910 3.030 23,982,500 71,615,580 2.9862 3.030 3.020 3.030 2.910 3.030 23,982,500 2.9862 2.36%
2025-07-07 0 2.960 2.960 2.970 2.890 3.040 19,404,000 57,578,350 2.9673 2.960 2.960 2.970 2.890 3.040 19,404,000 2.9673 1.72%
2025-07-04 0 2.910 2.900 2.910 2.870 3.050 26,519,000 77,807,065 2.9340 2.910 2.900 2.910 2.870 3.050 26,519,000 2.9340 -3.64%
2025-07-03 0 3.020 3.010 3.020 2.980 3.240 36,367,500 111,984,005 3.0792 3.020 3.010 3.020 2.980 3.240 36,367,500 3.0792 -3.21%
2025-07-02 0 3.120 3.120 3.130 3.000 3.670 114,251,500 371,806,705 3.2543 3.120 3.120 3.130 3.000 3.670 114,251,500 3.2543 -22.00%
2025-06-30 0 4.000 3.990 4.000 2.700 4.310 570,477,300 2,030,090,672 3.5586 4.000 3.990 4.000 2.700 4.310 570,477,300 3.5586 53.85%
2025-06-27 0 2.600 2.590 2.600 2.400 3.070 173,028,000 470,905,675 2.7216 2.600 2.590 2.600 2.400 3.070 173,028,000 2.7216 8.33%
2025-06-26 0 2.400 2.380 2.400 2.270 2.540 19,054,000 45,405,705 2.3830 2.400 2.380 2.400 2.270 2.540 19,054,000 2.3830 1.69%
2025-06-25 0 2.360 2.360 2.370 2.330 2.380 4,809,500 11,341,775 2.3582 2.360 2.360 2.370 2.330 2.380 4,809,500 2.3582 1.29%
2025-06-24 0 2.330 2.320 2.330 2.280 2.350 4,166,000 9,660,315 2.3188 2.330 2.320 2.330 2.280 2.350 4,166,000 2.3188 2.64%
2025-06-23 0 2.270 2.260 2.270 2.210 2.300 4,932,500 11,034,040 2.2370 2.270 2.260 2.270 2.210 2.300 4,932,500 2.2370 -0.44%
2025-06-20 0 2.280 2.280 2.290 2.280 2.390 6,608,000 15,338,200 2.3212 2.280 2.280 2.290 2.280 2.390 6,608,000 2.3212 -2.56%
2025-06-19 0 2.340 2.340 2.350 2.340 2.450 4,970,500 11,860,616 2.3862 2.340 2.340 2.350 2.340 2.450 4,970,500 2.3862 -3.70%
2025-06-18 0 2.430 2.430 2.440 2.420 2.560 8,934,500 22,148,005 2.4789 2.430 2.430 2.440 2.420 2.560 8,934,500 2.4789 -0.82%
2025-06-17 0 2.450 2.450 2.460 2.430 2.560 5,917,000 14,662,890 2.4781 2.450 2.450 2.460 2.430 2.560 5,917,000 2.4781 -3.54%
2025-06-16 0 2.540 2.530 2.540 2.460 2.550 8,270,000 20,739,475 2.5078 2.540 2.530 2.540 2.460 2.550 8,270,000 2.5078 -0.39%
2025-06-13 0 2.550 2.540 2.550 2.440 2.740 24,321,500 61,799,955 2.5410 2.550 2.540 2.550 2.440 2.740 24,321,500 2.5410 -5.90%
2025-06-12 0 2.710 2.700 2.710 2.600 2.800 35,885,500 97,018,880 2.7036 2.710 2.700 2.710 2.600 2.800 35,885,500 2.7036 5.04%
2025-06-11 0 2.580 2.570 2.580 2.410 2.630 26,215,500 66,365,930 2.5316 2.580 2.570 2.580 2.410 2.630 26,215,500 2.5316 7.50%
2025-06-10 0 2.400 2.400 2.410 2.330 2.420 8,277,000 19,664,532 2.3758 2.400 2.400 2.410 2.330 2.420 8,277,000 2.3758 3.00%
2025-06-09 0 2.330 2.320 2.330 2.310 2.350 2,269,000 5,283,235 2.3284 2.330 2.320 2.330 2.310 2.350 2,269,000 2.3284 0.87%
2025-06-06 0 2.310 2.300 2.310 2.310 2.380 4,639,500 10,866,770 2.3422 2.310 2.300 2.310 2.310 2.380 4,639,500 2.3422 -1.28%
2025-06-05 0 2.340 2.340 2.350 2.330 2.380 3,461,500 8,174,271 2.3615 2.340 2.340 2.350 2.330 2.380 3,461,500 2.3615 0.43%
2025-06-04 0 2.330 2.320 2.330 2.300 2.340 3,189,500 7,413,285 2.3243 2.330 2.320 2.330 2.300 2.340 3,189,500 2.3243 0.43%
2025-06-03 0 2.320 2.310 2.320 2.310 2.420 7,231,500 17,046,685 2.3573 2.320 2.310 2.320 2.310 2.420 7,231,500 2.3573 4.04%
2025-06-02 0 2.230 2.230 2.310 2.220 2.390 662,000 1,490,325 2.2512 2.230 2.230 2.310 2.220 2.390 662,000 2.2512 -6.69%
2025-05-30 0 2.390 2.390 2.410 2.300 2.430 8,400,000 19,931,005 2.3727 2.390 2.390 2.410 2.300 2.430 8,400,000 2.3727 2.58%
2025-05-29 0 2.330 2.320 2.330 2.280 2.340 3,759,000 8,718,867 2.3195 2.330 2.320 2.330 2.280 2.340 3,759,000 2.3195 2.19%
2025-05-28 0 2.280 2.270 2.280 2.280 2.360 2,587,500 5,993,750 2.3164 2.280 2.270 2.280 2.280 2.360 2,587,500 2.3164 -2.15%
2025-05-27 0 2.330 2.330 2.340 2.330 2.410 2,812,500 6,625,420 2.3557 2.330 2.330 2.340 2.330 2.410 2,812,500 2.3557 -2.10%
2025-05-26 0 2.380 2.380 2.390 2.340 2.500 8,858,500 21,436,135 2.4198 2.380 2.380 2.390 2.340 2.500 8,858,500 2.4198 0.85%
2025-05-23 0 2.360 2.350 2.360 2.350 2.420 3,132,000 7,453,150 2.3797 2.360 2.350 2.360 2.350 2.420 3,132,000 2.3797 -0.42%
2025-05-22 0 2.370 2.360 2.370 2.370 2.440 4,222,286 10,131,670 2.3996 2.370 2.360 2.370 2.370 2.440 4,222,286 2.3996 -2.87%
2025-05-21 0 2.440 2.430 2.440 2.420 2.480 4,273,500 10,444,225 2.4440 2.440 2.430 2.440 2.420 2.480 4,273,500 2.4440 -1.61%
2025-05-20 0 2.480 2.470 2.480 2.460 2.550 2,832,143 7,065,528 2.4948 2.480 2.470 2.480 2.460 2.550 2,832,143 2.4948 0.40%
2025-05-19 0 2.470 2.460 2.470 2.450 2.520 1,473,500 3,649,662 2.4769 2.470 2.460 2.470 2.450 2.520 1,473,500 2.4769 -0.40%
2025-05-16 0 2.480 2.470 2.480 2.470 2.530 2,040,500 5,094,645 2.4968 2.480 2.470 2.480 2.470 2.530 2,040,500 2.4968 -0.80%
2025-05-15 0 2.500 2.490 2.500 2.470 2.560 3,181,500 7,969,455 2.5049 2.500 2.490 2.500 2.470 2.560 3,181,500 2.5049 -2.34%
2025-05-14 0 2.560 2.550 2.560 2.510 2.600 2,371,000 6,035,620 2.5456 2.560 2.550 2.560 2.510 2.600 2,371,000 2.5456 -0.78%
2025-05-13 0 2.580 2.570 2.580 2.540 2.630 4,482,500 11,564,250 2.5799 2.580 2.570 2.580 2.540 2.630 4,482,500 2.5799 -1.90%
2025-05-12 0 2.630 2.620 2.630 2.530 2.640 6,948,000 17,926,185 2.5800 2.630 2.620 2.630 2.530 2.640 6,948,000 2.5800 1.54%
2025-05-09 0 2.590 2.580 2.590 2.470 2.920 38,769,500 103,924,335 2.6806 2.590 2.580 2.590 2.470 2.920 38,769,500 2.6806 2.78%
2025-05-08 0 2.520 2.520 2.530 2.510 2.600 6,716,500 17,035,325 2.5363 2.520 2.520 2.530 2.510 2.600 6,716,500 2.5363 -2.70%
2025-05-07 0 2.590 2.570 2.590 2.510 2.720 23,510,500 60,960,062 2.5929 2.590 2.570 2.590 2.510 2.720 23,510,500 2.5929 3.60%
2025-05-06 0 2.500 2.490 2.500 2.450 2.510 5,507,000 13,669,060 2.4821 2.500 2.490 2.500 2.450 2.510 5,507,000 2.4821 -2.72%
2025-05-02 0 2.570 2.520 2.570 2.370 2.590 880,500 2,184,165 2.4806 2.570 2.520 2.570 2.370 2.590 880,500 2.4806 7.53%
2025-04-30 0 2.390 2.380 2.390 2.380 2.420 2,845,000 6,839,005 2.4039 2.390 2.380 2.390 2.380 2.420 2,845,000 2.4039 -0.42%
2025-04-29 0 2.400 2.380 2.400 2.350 2.450 4,089,500 9,810,235 2.3989 2.400 2.380 2.400 2.350 2.450 4,089,500 2.3989 -0.41%
2025-04-28 0 2.410 2.410 2.420 2.360 2.500 5,493,000 13,206,230 2.4042 2.410 2.410 2.420 2.360 2.500 5,493,000 2.4042 -1.63%
2025-04-25 0 2.450 2.450 2.460 2.340 2.710 28,182,000 70,644,280 2.5067 2.450 2.450 2.460 2.340 2.710 28,182,000 2.5067 3.81%
2025-04-24 0 2.360 2.340 2.360 2.320 2.410 2,912,000 6,850,640 2.3526 2.360 2.340 2.360 2.320 2.410 2,912,000 2.3526 -1.26%
2025-04-23 0 2.390 2.380 2.390 2.350 2.450 5,115,300 12,240,013 2.3928 2.390 2.380 2.390 2.350 2.450 5,115,300 2.3928 3.46%
2025-04-22 0 2.310 2.310 2.320 2.250 2.460 10,666,000 25,051,900 2.3488 2.310 2.310 2.320 2.250 2.460 10,666,000 2.3488 2.21%
2025-04-17 0 2.260 2.260 2.270 2.260 2.320 2,943,500 6,740,790 2.2901 2.260 2.260 2.270 2.260 2.320 2,943,500 2.2901 -1.74%
2025-04-16 0 2.300 2.300 2.310 2.300 2.420 6,075,500 14,152,920 2.3295 2.300 2.300 2.310 2.300 2.420 6,075,500 2.3295 -4.96%
2025-04-15 0 2.420 2.400 2.420 2.390 2.520 3,553,500 8,698,700 2.4479 2.420 2.400 2.420 2.390 2.520 3,553,500 2.4479 -0.41%
2025-04-14 0 2.430 2.420 2.430 2.390 2.520 6,840,000 16,821,945 2.4593 2.430 2.420 2.430 2.390 2.520 6,840,000 2.4593 2.97%
2025-04-11 0 2.360 2.350 2.360 2.290 2.390 5,063,000 11,919,130 2.3542 2.360 2.350 2.360 2.290 2.390 5,063,000 2.3542 2.61%
2025-04-10 0 2.300 2.300 2.320 2.300 2.460 9,897,500 23,444,065 2.3687 2.300 2.300 2.320 2.300 2.460 9,897,500 2.3687 0.44%
2025-04-09 0 2.290 2.290 2.300 2.170 2.330 8,253,000 18,657,144 2.2606 2.290 2.290 2.300 2.170 2.330 8,253,000 2.2606 0.00%
2025-04-08 0 2.290 2.290 2.300 2.220 2.350 10,022,000 22,877,785 2.2828 2.290 2.290 2.300 2.220 2.350 10,022,000 2.2828 5.53%
2025-04-07 0 2.170 2.160 2.170 2.110 2.700 14,485,319 33,700,853 2.3266 2.170 2.160 2.170 2.110 2.700 14,485,319 2.3266 -22.78%
2025-04-03 0 2.810 2.800 2.810 2.790 2.890 4,136,500 11,693,529 2.8269 2.810 2.800 2.810 2.790 2.890 4,136,500 2.8269 -2.77%
2025-04-02 0 2.890 2.880 2.890 2.800 2.890 7,414,500 21,154,170 2.8531 2.890 2.880 2.890 2.800 2.890 7,414,500 2.8531 3.58%
2025-04-01 0 2.790 2.790 2.800 2.780 2.860 3,293,500 9,294,815 2.8222 2.790 2.790 2.800 2.780 2.860 3,293,500 2.8222 0.00%
2025-03-31 0 2.790 2.780 2.790 2.750 2.850 4,193,500 11,740,905 2.7998 2.790 2.780 2.790 2.750 2.850 4,193,500 2.7998 0.72%
2025-03-28 0 2.770 2.770 2.780 2.750 2.880 4,407,500 12,343,880 2.8007 2.770 2.770 2.780 2.750 2.880 4,407,500 2.8007 -3.15%
2025-03-27 0 2.860 2.860 2.870 2.840 2.920 2,225,500 6,371,760 2.8631 2.860 2.860 2.870 2.840 2.920 2,225,500 2.8631 -0.35%
2025-03-26 0 2.870 2.860 2.870 2.860 2.910 3,573,500 10,286,722 2.8786 2.870 2.860 2.870 2.860 2.910 3,573,500 2.8786 0.35%
2025-03-25 0 2.860 2.850 2.860 2.830 2.950 6,218,000 17,856,670 2.8718 2.860 2.850 2.860 2.830 2.950 6,218,000 2.8718 -2.05%
2025-03-24 0 2.920 2.920 2.930 2.850 3.000 10,654,500 31,087,195 2.9178 2.920 2.920 2.930 2.850 3.000 10,654,500 2.9178 1.39%
2025-03-21 0 2.880 2.880 2.890 2.800 3.120 35,924,000 106,883,415 2.9753 2.880 2.880 2.890 2.800 3.120 35,924,000 2.9753 0.70%
2025-03-20 0 2.860 2.850 2.860 2.820 2.940 7,652,000 22,070,125 2.8842 2.860 2.850 2.860 2.820 2.940 7,652,000 2.8842 -2.39%
2025-03-19 0 2.930 2.930 2.940 2.930 2.970 4,471,500 13,169,024 2.9451 2.930 2.930 2.940 2.930 2.970 4,471,500 2.9451 -1.01%
2025-03-18 0 2.960 2.960 2.970 2.930 3.000 7,122,500 21,114,640 2.9645 2.960 2.960 2.970 2.930 3.000 7,122,500 2.9645 0.68%
2025-03-17 0 2.940 2.940 2.960 2.930 3.030 8,216,000 24,457,371 2.9768 2.940 2.940 2.960 2.930 3.030 8,216,000 2.9768 0.34%
2025-03-14 0 2.930 2.930 2.950 2.900 2.970 8,181,500 24,033,015 2.9375 2.930 2.930 2.950 2.900 2.970 8,181,500 2.9375 0.34%
2025-03-13 0 2.920 2.910 2.920 2.910 3.030 7,890,500 23,302,550 2.9532 2.920 2.910 2.920 2.910 3.030 7,890,500 2.9532 -2.67%
2025-03-12 0 3.000 3.000 3.010 2.990 3.200 16,214,500 49,298,735 3.0404 3.000 3.000 3.010 2.990 3.200 16,214,500 3.0404 -5.36%
2025-03-11 0 3.170 3.170 3.180 3.040 3.180 5,259,000 16,379,875 3.1146 3.170 3.170 3.180 3.040 3.180 5,259,000 3.1146 1.93%
2025-03-10 0 3.110 3.100 3.110 3.050 3.170 4,334,500 13,437,540 3.1001 3.110 3.100 3.110 3.050 3.170 4,334,500 3.1001 -0.64%
2025-03-07 0 3.130 3.120 3.130 3.090 3.380 25,759,500 83,401,645 3.2377 3.130 3.120 3.130 3.090 3.380 25,759,500 3.2377 -11.58%
2025-03-06 0 3.540 3.520 3.540 3.460 3.700 16,115,000 57,456,815 3.5654 3.540 3.520 3.540 3.460 3.700 16,115,000 3.5654 2.31%
2025-03-05 0 3.460 3.460 3.470 3.360 3.500 7,631,500 26,164,590 3.4285 3.460 3.460 3.470 3.360 3.500 7,631,500 3.4285 1.47%
2025-03-04 0 3.410 3.400 3.410 3.300 3.830 23,208,000 79,948,080 3.4449 3.410 3.400 3.410 3.300 3.830 23,208,000 3.4449 -6.06%
2025-03-03 0 3.630 3.610 3.630 3.070 3.800 70,561,500 250,835,580 3.5549 3.630 3.610 3.630 3.070 3.800 70,561,500 3.5549 19.02%
2025-02-28 0 3.050 3.050 3.060 3.030 3.330 11,793,500 37,371,495 3.1688 3.050 3.050 3.060 3.030 3.330 11,793,500 3.1688 -4.98%
2025-02-27 0 3.210 3.200 3.210 2.990 3.320 31,061,500 98,501,580 3.1712 3.210 3.200 3.210 2.990 3.320 31,061,500 3.1712 7.00%
2025-02-26 0 3.000 3.000 3.010 2.980 3.040 4,904,500 14,743,149 3.0060 3.000 3.000 3.010 2.980 3.040 4,904,500 3.0060 0.00%
2025-02-25 0 3.000 3.000 3.020 2.960 3.190 11,900,500 36,579,760 3.0738 3.000 3.000 3.020 2.960 3.190 11,900,500 3.0738 -0.99%
2025-02-24 0 3.030 3.030 3.040 2.960 3.140 6,180,000 18,785,950 3.0398 3.030 3.030 3.040 2.960 3.140 6,180,000 3.0398 1.68%
2025-02-21 0 2.980 2.950 2.980 2.880 3.070 9,267,500 27,505,755 2.9680 2.980 2.950 2.980 2.880 3.070 9,267,500 2.9680 -1.00%
2025-02-20 0 3.010 3.010 3.020 3.000 3.190 9,124,500 28,023,475 3.0712 3.010 3.010 3.020 3.000 3.190 9,124,500 3.0712 -5.05%
2025-02-19 0 3.170 3.170 3.180 3.110 3.280 7,465,055 23,709,717 3.1761 3.170 3.170 3.180 3.110 3.280 7,465,055 3.1761 0.00%
2025-02-18 0 3.170 3.160 3.170 3.140 3.320 6,615,000 21,383,510 3.2326 3.170 3.160 3.170 3.140 3.320 6,615,000 3.2326 -4.23%
2025-02-17 0 3.310 3.310 3.320 3.270 3.460 9,327,000 31,328,847 3.3589 3.310 3.310 3.320 3.270 3.460 9,327,000 3.3589 -0.90%
2025-02-14 0 3.340 3.340 3.350 3.280 3.380 8,546,500 28,494,290 3.3340 3.340 3.340 3.350 3.280 3.380 8,546,500 3.3340 1.83%
2025-02-13 0 3.280 3.270 3.280 3.260 3.550 7,049,500 24,011,000 3.4061 3.280 3.270 3.280 3.260 3.550 7,049,500 3.4061 -2.38%
2025-02-12 0 3.360 3.350 3.360 3.310 3.410 4,216,500 14,136,100 3.3526 3.360 3.350 3.360 3.310 3.410 4,216,500 3.3526 0.60%
2025-02-11 0 3.340 3.330 3.340 3.300 3.590 7,975,000 27,280,975 3.4208 3.340 3.330 3.340 3.300 3.590 7,975,000 3.4208 -4.30%
2025-02-10 0 3.490 3.460 3.490 3.420 3.560 5,524,500 19,200,430 3.4755 3.490 3.460 3.490 3.420 3.560 5,524,500 3.4755 -0.57%
2025-02-07 0 3.510 3.500 3.510 3.330 3.640 15,457,000 54,280,300 3.5117 3.510 3.500 3.510 3.330 3.640 15,457,000 3.5117 2.93%
2025-02-06 0 3.410 3.400 3.410 3.220 3.420 13,603,500 45,275,730 3.3282 3.410 3.400 3.410 3.220 3.420 13,603,500 3.3282 6.90%
2025-02-05 0 3.190 3.190 3.210 3.150 3.300 6,854,500 22,059,325 3.2182 3.190 3.190 3.210 3.150 3.300 6,854,500 3.2182 -6.18%
2025-02-04 0 3.400 3.380 3.400 3.160 3.470 1,808,500 6,046,060 3.3431 3.400 3.380 3.400 3.160 3.470 1,808,500 3.3431 8.97%
2025-02-03 0 3.120 3.120 3.170 3.030 3.360 1,364,000 4,322,305 3.1688 3.120 3.120 3.170 3.030 3.360 1,364,000 3.1688 -12.61%
2025-01-28 0 3.570 3.240 3.570 3.030 3.570 356,000 1,172,545 3.2937 3.570 3.240 3.570 3.030 3.570 356,000 3.2937 13.33%
2025-01-27 0 3.150 3.140 3.150 3.100 3.210 3,375,500 10,663,355 3.1590 3.150 3.140 3.150 3.100 3.210 3,375,500 3.1590 1.94%
2025-01-24 0 3.090 3.060 3.090 3.030 3.110 3,794,500 11,636,120 3.0666 3.090 3.060 3.090 3.030 3.110 3,794,500 3.0666 1.98%
2025-01-23 0 3.030 3.030 3.050 2.990 3.130 5,202,500 15,956,410 3.0671 3.030 3.030 3.050 2.990 3.130 5,202,500 3.0671 0.66%
2025-01-22 0 3.010 3.010 3.020 2.900 3.070 4,703,000 13,951,395 2.9665 3.010 3.010 3.020 2.900 3.070 4,703,000 2.9665 0.33%
2025-01-21 0 3.000 2.970 3.000 2.940 3.140 5,414,500 16,352,245 3.0201 3.000 2.970 3.000 2.940 3.140 5,414,500 3.0201 -0.66%
2025-01-20 0 3.020 3.020 3.030 3.000 3.100 5,633,000 17,156,930 3.0458 3.020 3.020 3.030 3.000 3.100 5,633,000 3.0458 1.68%
2025-01-17 0 2.970 2.970 2.980 2.940 3.060 5,365,000 15,977,595 2.9781 2.970 2.970 2.980 2.940 3.060 5,365,000 2.9781 -1.66%
2025-01-16 0 3.020 3.000 3.020 2.970 3.160 12,511,500 38,064,795 3.0424 3.020 3.000 3.020 2.970 3.160 12,511,500 3.0424 1.68%
2025-01-15 0 2.970 2.960 2.970 2.860 3.150 19,596,500 58,955,060 3.0084 2.970 2.960 2.970 2.860 3.150 19,596,500 3.0084 2.77%
2025-01-14 0 2.890 2.890 2.900 2.810 2.890 11,373,500 32,516,705 2.8590 2.890 2.890 2.900 2.810 2.890 11,373,500 2.8590 3.21%
2025-01-13 0 2.800 2.800 2.810 2.730 3.050 11,654,000 33,581,000 2.8815 2.800 2.800 2.810 2.730 3.050 11,654,000 2.8815 -3.11%
2025-01-10 0 2.890 2.890 2.900 2.830 3.380 22,357,000 68,202,670 3.0506 2.890 2.890 2.900 2.830 3.380 22,357,000 3.0506 -12.16%
2025-01-09 0 3.290 3.280 3.290 3.210 3.530 43,506,500 148,225,042 3.4070 3.290 3.280 3.290 3.210 3.530 43,506,500 3.4070 4.78%
2025-01-08 0 3.140 3.140 3.150 3.140 3.500 22,423,306 72,977,463 3.2545 3.140 3.140 3.150 3.140 3.500 22,423,306 3.2545 -9.25%
2025-01-07 0 3.460 3.450 3.460 3.140 3.730 63,281,000 221,844,697 3.5057 3.460 3.450 3.460 3.140 3.730 63,281,000 3.5057 9.84%
2025-01-06 0 3.150 3.150 3.160 3.100 3.220 4,289,000 13,557,265 3.1609 3.150 3.150 3.160 3.100 3.220 4,289,000 3.1609 -0.32%
2025-01-03 0 3.160 3.160 3.170 3.150 3.390 7,907,700 25,553,603 3.2315 3.160 3.160 3.170 3.150 3.390 7,907,700 3.2315 -4.53%
2025-01-02 0 3.310 3.300 3.310 3.280 3.420 4,655,000 15,529,700 3.3361 3.310 3.300 3.310 3.280 3.420 4,655,000 3.3361 -2.07%
2024-12-31 0 3.380 3.380 3.410 3.370 3.550 3,879,500 13,407,385 3.4560 3.380 3.380 3.410 3.370 3.550 3,879,500 3.4560 -3.15%
2024-12-30 0 3.490 3.490 3.500 3.470 3.630 4,938,000 17,473,470 3.5386 3.490 3.490 3.500 3.470 3.630 4,938,000 3.5386 -2.24%
2024-12-27 0 3.570 3.570 3.600 3.510 3.690 8,003,000 28,775,995 3.5957 3.570 3.570 3.600 3.510 3.690 8,003,000 3.5957 0.00%
2024-12-24 0 3.570 3.570 3.590 3.570 3.760 5,554,500 20,218,580 3.6400 3.570 3.570 3.590 3.570 3.760 5,554,500 3.6400 -4.03%
2024-12-23 0 3.720 3.720 3.730 3.720 3.920 5,958,000 22,519,515 3.7797 3.720 3.720 3.730 3.720 3.920 5,958,000 3.7797 -3.38%
2024-12-20 0 3.850 3.850 3.860 3.830 4.070 6,563,500 25,685,385 3.9134 3.850 3.850 3.860 3.830 4.070 6,563,500 3.9134 -2.04%
2024-12-19 0 3.930 3.930 3.940 3.890 4.150 13,006,000 52,558,365 4.0411 3.930 3.930 3.940 3.890 4.150 13,006,000 4.0411 -1.26%
2024-12-18 0 3.980 3.970 3.980 3.820 3.980 6,461,000 25,132,895 3.8899 3.980 3.970 3.980 3.820 3.980 6,461,000 3.8899 2.05%
2024-12-17 0 3.900 3.890 3.900 3.880 4.100 5,545,000 21,845,990 3.9398 3.900 3.890 3.900 3.880 4.100 5,545,000 3.9398 -3.47%
2024-12-16 0 4.040 4.030 4.040 4.010 4.110 3,277,000 13,284,070 4.0537 4.040 4.030 4.040 4.010 4.110 3,277,000 4.0537 0.00%
2024-12-13 0 4.040 4.040 4.050 4.040 4.210 6,765,000 27,743,535 4.1010 4.040 4.040 4.050 4.040 4.210 6,765,000 4.1010 -3.81%
2024-12-12 0 4.200 4.190 4.200 4.130 4.370 10,141,000 42,916,440 4.2320 4.200 4.190 4.200 4.130 4.370 10,141,000 4.2320 1.69%
2024-12-11 0 4.130 4.130 4.150 4.110 4.230 6,582,500 27,404,965 4.1633 4.130 4.130 4.150 4.110 4.230 6,582,500 4.1633 0.49%
2024-12-10 0 4.110 4.100 4.110 4.080 4.420 16,104,500 68,328,215 4.2428 4.110 4.100 4.110 4.080 4.420 16,104,500 4.2428 -3.75%
2024-12-09 0 4.270 4.220 4.270 4.020 4.360 15,533,500 64,803,930 4.1719 4.270 4.220 4.270 4.020 4.360 15,533,500 4.1719 -1.84%
2024-12-06 0 4.350 4.330 4.350 4.250 4.420 10,229,500 44,192,435 4.3201 4.350 4.330 4.350 4.250 4.420 10,229,500 4.3201 -0.23%
2024-12-05 0 4.360 4.360 4.370 4.250 4.560 12,986,500 56,722,330 4.3678 4.360 4.360 4.370 4.250 4.560 12,986,500 4.3678 0.23%
2024-12-04 0 4.350 4.350 4.360 4.280 4.620 16,566,000 72,543,110 4.3790 4.350 4.350 4.360 4.280 4.620 16,566,000 4.3790 -3.55%
2024-12-03 0 4.510 4.510 4.520 4.190 4.710 49,205,500 220,619,336 4.4836 4.510 4.510 4.520 4.190 4.710 49,205,500 4.4836 5.87%
2024-12-02 0 4.260 4.250 4.260 4.070 4.340 16,599,000 70,115,097 4.2241 4.260 4.250 4.260 4.070 4.340 16,599,000 4.2241 3.90%
2024-11-29 0 4.100 4.070 4.100 3.990 4.240 15,612,000 63,631,190 4.0758 4.100 4.070 4.100 3.990 4.240 15,612,000 4.0758 -0.97%
2024-11-28 0 4.140 4.140 4.150 4.040 4.540 33,529,500 143,035,510 4.2660 4.140 4.140 4.150 4.040 4.540 33,529,500 4.2660 0.98%
2024-11-27 0 4.100 4.090 4.100 3.860 4.370 33,915,000 136,757,210 4.0324 4.100 4.090 4.100 3.860 4.370 33,915,000 4.0324 -5.09%
2024-11-26 0 4.320 4.310 4.320 4.230 4.750 44,640,000 196,842,895 4.4096 4.320 4.310 4.320 4.230 4.750 44,640,000 4.4096 -9.05%
2024-11-25 0 4.750 4.740 4.750 4.530 5.570 80,240,200 388,368,020 4.8401 4.750 4.740 4.750 4.530 5.570 80,240,200 4.8401 -7.77%
2024-11-22 0 5.150 5.140 5.150 4.180 5.570 261,732,000 1,322,200,735 5.0517 5.150 5.140 5.150 4.180 5.570 261,732,000 5.0517 22.62%
2024-11-21 0 4.200 4.190 4.200 4.110 4.360 13,754,000 57,988,120 4.2161 4.200 4.190 4.200 4.110 4.360 13,754,000 4.2161 0.00%
2024-11-20 0 4.200 4.180 4.200 3.860 4.490 31,294,000 132,021,975 4.2188 4.200 4.180 4.200 3.860 4.490 31,294,000 4.2188 8.25%
2024-11-19 0 3.880 3.880 3.890 3.720 4.060 13,108,500 50,595,785 3.8598 3.880 3.880 3.890 3.720 4.060 13,108,500 3.8598 -3.48%
2024-11-18 0 4.020 4.020 4.030 4.010 4.230 8,232,500 33,737,380 4.0981 4.020 4.020 4.030 4.010 4.230 8,232,500 4.0981 -4.29%
2024-11-15 0 4.200 4.190 4.200 4.070 4.300 10,592,000 44,202,770 4.1732 4.200 4.190 4.200 4.070 4.300 10,592,000 4.1732 -0.47%
2024-11-14 0 4.220 4.210 4.220 4.170 4.520 7,576,500 32,509,525 4.2908 4.220 4.210 4.220 4.170 4.520 7,576,500 4.2908 -4.31%
2024-11-13 0 4.410 4.400 4.410 4.250 4.550 12,199,500 53,782,215 4.4086 4.410 4.400 4.410 4.250 4.550 12,199,500 4.4086 1.61%
2024-11-12 0 4.340 4.340 4.350 4.300 4.750 18,224,500 82,097,675 4.5048 4.340 4.340 4.350 4.300 4.750 18,224,500 4.5048 -7.46%
2024-11-11 0 4.690 4.690 4.710 4.500 4.890 21,060,800 98,949,185 4.6983 4.690 4.690 4.710 4.500 4.890 21,060,800 4.6983 1.74%
2024-11-08 0 4.610 4.600 4.610 4.570 4.820 16,341,000 76,521,175 4.6828 4.610 4.600 4.610 4.570 4.820 16,341,000 4.6828 -3.15%
2024-11-07 0 4.760 4.760 4.770 4.660 4.840 19,423,500 91,669,780 4.7195 4.760 4.760 4.770 4.660 4.840 19,423,500 4.7195 -1.24%
2024-11-06 0 4.820 4.820 4.830 4.770 5.140 24,651,000 120,718,623 4.8971 4.820 4.820 4.830 4.770 5.140 24,651,000 4.8971 -2.63%
2024-11-05 0 4.950 4.940 4.950 4.670 5.290 50,119,500 250,740,875 5.0029 4.950 4.940 4.950 4.670 5.290 50,119,500 5.0029 -1.20%
2024-11-04 0 5.010 5.000 5.010 4.920 9.170 87,717,438 468,295,659 5.3387 5.010 5.000 5.010 4.920 9.170 87,717,438 5.3387 -53.53%
2024-11-01 0 10.78 10.78 10.80 10.34 11.28 956,500 10,266,922 10.734 10.78 10.78 10.80 10.34 11.28 956,500 10.734 -3.58%
2024-10-31 0 11.18 11.10 11.18 10.76 11.20 619,500 6,829,680 11.025 11.18 11.10 11.18 10.76 11.20 619,500 11.025 0.90%
2024-10-30 0 11.08 11.08 11.12 10.60 11.46 1,197,000 13,094,696 10.940 11.08 11.08 11.12 10.60 11.46 1,197,000 10.940 1.84%
2024-10-29 0 10.88 10.88 10.90 10.20 11.00 1,514,500 16,173,720 10.679 10.88 10.88 10.90 10.20 11.00 1,514,500 10.679 5.43%
2024-10-28 0 10.32 10.26 10.32 10.20 10.62 801,500 8,292,170 10.346 10.32 10.26 10.32 10.20 10.62 801,500 10.346 1.18%
2024-10-25 0 10.20 10.20 10.24 10.08 12.00 2,690,000 29,546,260 10.984 10.20 10.20 10.24 10.08 12.00 2,690,000 10.984 -6.93%
2024-10-24 0 10.96 10.96 10.98 9.860 11.50 4,435,500 47,758,155 10.767 10.96 10.96 10.98 9.860 11.50 4,435,500 10.767 12.07%
2024-10-23 0 9.780 9.780 9.850 9.710 10.06 918,000 9,068,845 9.8789 9.780 9.780 9.850 9.710 10.06 918,000 9.8789 -0.20%
2024-10-22 0 9.800 9.750 9.800 9.580 10.10 642,500 6,286,295 9.7841 9.800 9.750 9.800 9.580 10.10 642,500 9.7841 0.10%
2024-10-21 0 9.790 9.780 9.840 9.770 10.22 835,500 8,245,135 9.8685 9.790 9.780 9.840 9.770 10.22 835,500 9.8685 -4.77%
2024-10-18 0 10.28 10.18 10.28 9.850 10.48 2,011,500 20,269,165 10.077 10.28 10.18 10.28 9.850 10.48 2,011,500 10.077 -1.15%
2024-10-17 0 10.40 10.30 10.40 10.12 11.66 1,133,000 12,021,392 10.610 10.40 10.30 10.40 10.12 11.66 1,133,000 10.610 -3.88%
2024-10-16 0 10.82 10.82 10.92 10.56 11.30 2,246,000 24,510,270 10.913 10.82 10.82 10.92 10.56 11.30 2,246,000 10.913 -5.09%
2024-10-15 0 11.40 11.38 11.40 10.44 13.04 4,099,000 48,197,180 11.758 11.40 11.38 11.40 10.44 13.04 4,099,000 11.758 5.75%
2024-10-14 0 10.78 10.60 10.78 10.38 12.26 1,969,000 21,775,870 11.059 10.78 10.60 10.78 10.38 12.26 1,969,000 11.059 -12.36%
2024-10-10 0 12.30 12.26 12.30 11.50 13.60 3,421,000 41,744,610 12.202 12.30 12.26 12.30 11.50 13.60 3,421,000 12.202 -5.96%
2024-10-09 0 13.08 13.08 13.12 12.30 14.22 7,845,000 103,905,570 13.245 13.08 13.08 13.12 12.30 14.22 7,845,000 13.245 2.67%
2024-10-08 0 12.74 12.74 12.78 10.40 13.98 12,408,000 150,680,560 12.144 12.74 12.74 12.78 10.40 13.98 12,408,000 12.144 18.84%
2024-10-07 0 10.72 10.48 10.72 9.810 10.78 1,262,500 12,895,085 10.214 10.72 10.48 10.72 9.810 10.78 1,262,500 10.214 7.52%
2024-10-04 0 9.970 9.960 9.970 9.900 11.00 1,006,000 10,186,110 10.125 9.970 9.960 9.970 9.900 11.00 1,006,000 10.125 -0.20%
2024-10-03 0 9.990 9.990 10.00 9.420 10.50 1,103,500 10,993,050 9.9620 9.990 9.990 10.00 9.420 10.50 1,103,500 9.9620 1.94%
2024-10-02 0 9.800 9.800 9.920 9.500 11.78 1,187,000 11,939,155 10.058 9.800 9.800 9.920 9.500 11.78 1,187,000 10.058 -7.37%
2024-09-30 0 10.58 10.58 10.60 9.900 11.04 4,772,500 49,465,050 10.365 10.58 10.58 10.60 9.900 11.04 4,772,500 10.365 0.00%
2024-09-27 0 10.58 10.58 10.68 10.58 11.48 2,519,500 27,798,750 11.033 10.58 10.58 10.68 10.58 11.48 2,519,500 11.033 -3.99%
2024-09-26 0 11.02 11.02 11.08 10.56 11.50 1,093,000 12,026,090 11.003 11.02 11.02 11.08 10.56 11.50 1,093,000 11.003 1.10%
2024-09-25 0 10.90 10.84 10.90 10.78 11.60 1,796,000 19,933,880 11.099 10.90 10.84 10.90 10.78 11.60 1,796,000 11.099 -2.68%
2024-09-24 0 11.20 11.10 11.20 10.94 11.70 1,270,000 14,357,980 11.305 11.20 11.10 11.20 10.94 11.70 1,270,000 11.305 0.36%
2024-09-23 0 11.16 11.14 11.16 11.14 12.70 1,277,500 15,227,570 11.920 11.16 11.14 11.16 11.14 12.70 1,277,500 11.920 -9.27%
2024-09-20 0 12.30 12.24 12.36 12.04 12.70 895,500 11,170,988 12.475 12.30 12.24 12.36 12.04 12.70 895,500 12.475 -1.76%
2024-09-19 0 12.52 12.44 12.52 12.42 13.92 1,230,500 15,690,270 12.751 12.52 12.44 12.52 12.42 13.92 1,230,500 12.751 -10.06%
2024-09-17 0 13.92 13.68 13.92 13.32 14.00 857,500 11,853,895 13.824 13.92 13.68 13.92 13.32 14.00 857,500 13.824 3.88%
2024-09-16 0 13.40 13.30 13.40 13.00 13.68 203,500 2,740,660 13.468 13.40 13.30 13.40 13.00 13.68 203,500 13.468 3.88%
2024-09-13 0 12.90 12.70 12.90 12.62 13.60 1,064,000 13,984,320 13.143 12.90 12.70 12.90 12.62 13.60 1,064,000 13.143 -0.77%
2024-09-12 0 13.00 12.98 13.00 13.00 15.32 1,073,500 15,277,880 14.232 13.00 12.98 13.00 13.00 15.32 1,073,500 14.232 -14.81%
2024-09-11 0 15.26 14.98 15.26 14.70 16.90 558,500 8,804,870 15.765 15.26 14.98 15.26 14.70 16.90 558,500 15.765 -8.62%
2024-09-10 0 16.70 16.42 16.70 16.28 17.10 1,615,500 27,269,040 16.880 16.70 16.42 16.70 16.28 17.10 1,615,500 16.880 -1.42%
2024-09-09 0 16.94 16.42 16.96 16.16 17.08 31,000 524,320 16.914 16.94 16.42 16.96 16.16 17.08 31,000 16.914 -1.05%
2024-09-05 0 17.12 16.70 17.12 16.60 17.34 114,000 1,915,200 16.800 17.12 16.70 17.12 16.60 17.34 114,000 16.800 0.94%
2024-09-04 0 16.96 16.42 16.96 16.08 18.64 831,000 14,090,880 16.957 16.96 16.42 16.96 16.08 18.64 831,000 16.957 -4.18%
2024-09-03 0 17.70 17.70 17.78 16.08 19.38 2,712,500 49,547,170 18.266 17.70 17.70 17.78 16.08 19.38 2,712,500 18.266 -6.74%
2024-09-02 0 18.98 18.76 18.98 17.90 19.18 892,500 16,508,890 18.497 18.98 18.76 18.98 17.90 19.18 892,500 18.497 5.09%
2024-08-30 0 18.06 18.06 18.20 17.70 18.78 273,500 5,060,730 18.504 18.06 18.06 18.20 17.70 18.78 273,500 18.504 1.46%
2024-08-29 0 17.80 17.80 17.86 16.66 18.00 976,500 17,254,030 17.669 17.80 17.80 17.86 16.66 18.00 976,500 17.669 0.34%
2024-08-28 0 17.74 17.74 17.76 17.60 18.60 2,175,500 39,007,280 17.930 17.74 17.74 17.76 17.60 18.60 2,175,500 17.930 -4.00%
2024-08-27 0 18.48 18.48 19.04 18.48 19.94 595,000 11,352,540 19.080 18.48 18.48 19.04 18.48 19.94 595,000 19.080 -4.45%
2024-08-26 0 19.34 19.06 19.34 18.80 20.05 992,000 19,216,205 19.371 19.34 19.06 19.34 18.80 20.05 992,000 19.371 -1.93%
2024-08-23 0 19.72 19.52 19.74 18.32 19.88 656,000 12,739,230 19.420 19.72 19.52 19.74 18.32 19.88 656,000 19.420 1.02%
2024-08-22 0 19.52 18.50 19.52 17.66 19.52 2,527,000 45,724,860 18.095 19.52 18.50 19.52 17.66 19.52 2,527,000 18.095 9.66%
2024-08-21 0 17.80 17.70 17.80 15.90 18.10 1,629,000 27,249,190 16.728 17.80 17.70 17.80 15.90 18.10 1,629,000 16.728 7.88%
2024-08-20 0 16.50 16.48 16.50 15.70 17.26 1,355,500 21,986,890 16.221 16.50 16.48 16.50 15.70 17.26 1,355,500 16.221 4.70%
2024-08-19 0 15.76 15.62 15.78 15.46 15.96 280,000 4,422,230 15.794 15.76 15.62 15.78 15.46 15.96 280,000 15.794 1.68%
2024-08-16 0 15.50 15.56 15.60 15.10 16.18 369,000 5,702,630 15.454 15.50 15.56 15.60 15.10 16.18 369,000 15.454 1.71%
2024-08-15 0 15.24 15.24 15.48 14.84 16.30 341,500 5,269,940 15.432 15.24 15.24 15.48 14.84 16.30 341,500 15.432 1.60%
2024-08-14 0 15.00 15.00 15.08 15.00 15.74 302,000 4,628,890 15.327 15.00 15.00 15.08 15.00 15.74 302,000 15.327 -2.85%
2024-08-13 0 15.44 15.20 15.44 15.12 15.48 10,500 160,580 15.293 15.44 15.20 15.44 15.12 15.48 10,500 15.293 0.52%
2024-08-12 0 15.36 15.18 15.36 14.78 16.10 16,000 244,830 15.302 15.36 15.18 15.36 14.78 16.10 16,000 15.302 -0.90%
2024-08-09 0 15.50 15.50 15.66 15.30 16.12 337,000 5,203,920 15.442 15.50 15.50 15.66 15.30 16.12 337,000 15.442 0.13%
2024-08-08 0 15.48 15.48 15.76 15.40 15.90 254,500 4,025,970 15.819 15.48 15.48 15.76 15.40 15.90 254,500 15.819 -3.25%
2024-08-07 0 16.00 15.62 15.98 15.20 16.30 269,500 4,231,010 15.699 16.00 15.62 15.98 15.20 16.30 269,500 15.699 1.52%
2024-08-06 0 15.76 15.40 15.74 15.20 15.86 269,500 4,227,460 15.686 15.76 15.40 15.74 15.20 15.86 269,500 15.686 0.13%
2024-08-05 0 15.74 15.66 15.74 14.60 15.80 376,000 5,757,159 15.312 15.74 15.66 15.74 14.60 15.80 376,000 15.312 2.34%
2024-08-02 0 15.38 15.34 15.38 15.38 16.06 331,000 5,219,350 15.768 15.38 15.34 15.38 15.38 16.06 331,000 15.768 -2.41%
2024-08-01 0 15.76 15.66 15.76 15.62 16.50 86,000 1,379,730 16.043 15.76 15.66 15.76 15.62 16.50 86,000 16.043 -4.37%
2024-07-31 0 16.48 16.00 16.50 15.22 16.50 389,500 6,226,500 15.986 16.48 16.00 16.50 15.22 16.50 389,500 15.986 3.65%
2024-07-30 0 15.90 15.90 15.92 15.84 17.56 325,500 5,342,710 16.414 15.90 15.90 15.92 15.84 17.56 325,500 16.414 -5.24%
2024-07-29 0 16.78 16.78 16.88 16.70 17.50 89,500 1,531,040 17.107 16.78 16.78 16.88 16.70 17.50 89,500 17.107 -1.87%
2024-07-26 0 17.10 16.82 17.10 16.62 17.58 166,000 2,838,430 17.099 17.10 16.82 17.10 16.62 17.58 166,000 17.099 1.79%
2024-07-25 0 16.80 16.80 16.88 16.18 17.50 1,039,000 17,607,960 16.947 16.80 16.80 16.88 16.18 17.50 1,039,000 16.947 2.07%
2024-07-24 0 16.46 16.46 16.84 16.06 17.30 885,500 14,850,092 16.770 16.46 16.46 16.84 16.06 17.30 885,500 16.770 -3.86%
2024-07-23 0 17.12 17.12 17.38 16.00 17.44 1,693,500 28,529,160 16.846 17.12 17.12 17.38 16.00 17.44 1,693,500 16.846 1.42%
2024-07-22 0 16.88 16.88 17.00 16.38 17.50 345,500 5,816,590 16.835 16.88 16.88 17.00 16.38 17.50 345,500 16.835 -2.20%
2024-07-19 0 17.26 17.28 17.56 17.24 19.18 1,029,500 18,453,230 17.924 17.26 17.28 17.56 17.24 19.18 1,029,500 17.924 -3.79%
2024-07-18 0 17.94 17.94 18.20 17.10 18.60 589,500 10,579,240 17.946 17.94 17.94 18.20 17.10 18.60 589,500 17.946 2.51%
2024-07-17 0 17.50 17.50 17.72 16.32 18.26 890,000 15,496,590 17.412 17.50 17.50 17.72 16.32 18.26 890,000 17.412 5.42%
2024-07-16 0 16.60 16.60 16.68 16.50 17.98 413,000 6,994,360 16.935 16.60 16.60 16.68 16.50 17.98 413,000 16.935 -4.71%
2024-07-15 0 17.42 17.40 17.42 17.20 20.40 584,500 10,423,615 17.833 17.42 17.40 17.42 17.20 20.40 584,500 17.833 -9.08%
2024-07-12 0 19.16 19.16 19.18 18.38 21.60 1,135,600 22,282,534 19.622 19.16 19.16 19.18 18.38 21.60 1,135,600 19.622 -8.33%
2024-07-11 0 20.90 20.85 20.90 20.40 21.95 3,515,500 74,429,775 21.172 20.90 20.85 20.90 20.40 21.95 3,515,500 21.172 1.95%
2024-07-10 0 20.50 20.50 20.65 19.08 20.75 2,434,000 48,889,780 20.086 20.50 20.50 20.65 19.08 20.75 2,434,000 20.086 2.50%
2024-07-09 0 20.00 19.72 20.00 17.54 20.40 2,286,000 44,678,740 19.545 20.00 19.72 20.00 17.54 20.40 2,286,000 19.545 12.11%
2024-07-08 0 17.84 17.26 17.88 17.12 18.88 770,000 13,832,000 17.964 17.84 17.26 17.88 17.12 18.88 770,000 17.964 -1.44%
2024-07-05 0 18.10 18.10 18.12 17.54 20.35 2,609,900 49,076,661 18.804 18.10 18.10 18.12 17.54 20.35 2,609,900 18.804 3.43%
2024-07-04 0 17.50 17.50 17.54 14.52 17.98 1,709,000 28,434,640 16.638 17.50 17.50 17.54 14.52 17.98 1,709,000 16.638 17.77%
2024-07-03 0 14.86 14.64 14.86 13.82 15.00 786,500 11,279,730 14.342 14.86 14.64 14.86 13.82 15.00 786,500 14.342 1.64%
2024-07-02 0 14.62 14.60 14.62 14.00 15.50 1,141,000 16,510,100 14.470 14.62 14.60 14.62 14.00 15.50 1,141,000 14.470 3.69%
2024-06-28 0 14.10 14.00 14.10 13.54 14.24 210,000 2,924,110 13.924 14.10 14.00 14.10 13.54 14.24 210,000 13.924 1.15%
2024-06-27 0 13.94 13.66 13.96 13.54 14.68 756,000 10,738,800 14.205 13.94 13.66 13.96 13.54 14.68 756,000 14.205 -4.52%
2024-06-26 0 14.60 14.60 14.74 14.60 15.58 1,296,000 19,432,700 14.994 14.60 14.60 14.74 14.60 15.58 1,296,000 14.994 -3.18%
2024-06-25 0 15.08 15.06 15.08 14.72 16.72 1,340,000 20,636,030 15.400 15.08 15.06 15.08 14.72 16.72 1,340,000 15.400 -3.58%
2024-06-24 0 15.64 15.64 15.70 15.42 17.40 1,316,000 21,281,440 16.171 15.64 15.64 15.70 15.42 17.40 1,316,000 16.171 -7.67%
2024-06-21 0 16.94 16.88 16.94 16.20 19.48 3,351,500 59,294,770 17.692 16.94 16.88 16.94 16.20 19.48 3,351,500 17.692 -10.47%
2024-06-20 0 18.92 18.90 18.92 18.80 29.40 7,371,000 169,303,810 22.969 18.92 18.90 18.92 18.80 29.40 7,371,000 22.969 -30.57%
2024-06-19 0 27.25 27.05 27.25 21.30 28.40 6,294,000 162,806,800 25.867 27.25 27.05 27.25 21.30 28.40 6,294,000 25.867 28.24%
2024-06-18 0 21.25 21.05 21.25 18.68 22.25 1,716,500 35,598,340 20.739 21.25 21.05 21.25 18.68 22.25 1,716,500 20.739 12.43%
2024-06-17 0 18.90 18.68 18.90 15.62 18.90 422,000 7,603,400 18.018 18.90 18.68 18.90 15.62 18.90 422,000 18.018 11.97%
2024-06-14 0 16.88 16.50 16.88 15.20 17.60 646,000 10,648,580 16.484 16.88 16.50 16.88 15.20 17.60 646,000 16.484 11.94%
2024-06-13 0 15.08 15.08 15.10 13.84 15.20 494,500 7,196,140 14.552 15.08 15.08 15.10 13.84 15.20 494,500 14.552 9.12%
2024-06-12 0 13.82 13.82 14.40 12.88 14.98 386,000 5,385,950 13.953 13.82 13.82 14.40 12.88 14.98 386,000 13.953 2.98%
2024-06-11 0 13.42 13.12 13.58 13.00 14.50 240,000 3,190,020 13.292 13.42 13.12 13.58 13.00 14.50 240,000 13.292 -1.32%
2024-06-07 0 13.60 13.30 13.60 13.38 15.22 324,500 4,428,020 13.646 13.60 13.30 13.60 13.38 15.22 324,500 13.646 -4.90%
2024-06-06 0 14.30 14.30 14.34 13.40 15.20 562,500 7,919,150 14.078 14.30 14.30 14.34 13.40 15.20 562,500 14.078 2.88%
2024-06-05 0 13.90 13.88 13.90 13.16 16.10 1,903,500 27,443,830 14.418 13.90 13.88 13.90 13.16 16.10 1,903,500 14.418 2.51%
2024-06-04 0 13.56 13.50 13.56 13.46 14.18 542,500 7,461,560 13.754 13.56 13.50 13.56 13.46 14.18 542,500 13.754 -1.60%
2024-06-03 0 13.78 13.50 13.80 12.50 14.28 408,000 5,573,890 13.661 13.78 13.50 13.80 12.50 14.28 408,000 13.661 -0.14%
2024-05-31 0 13.80 13.80 14.18 13.80 14.58 72,500 1,024,820 14.135 13.80 13.80 14.18 13.80 14.58 72,500 14.135 -7.88%
2024-05-30 0 14.98 14.78 14.98 14.58 15.58 459,000 6,920,920 15.078 14.98 14.78 14.98 14.58 15.58 459,000 15.078 1.08%
2024-05-29 0 14.82 14.82 14.86 14.70 14.98 280,000 4,149,050 14.818 14.82 14.82 14.86 14.70 14.98 280,000 14.818 -0.54%
2024-05-28 0 14.90 14.80 14.90 14.80 15.40 278,500 4,164,930 14.955 14.90 14.80 14.90 14.80 15.40 278,500 14.955 -1.72%
2024-05-27 0 15.16 14.86 15.16 14.72 15.22 271,000 4,084,940 15.074 15.16 14.86 15.16 14.72 15.22 271,000 15.074 -0.92%
2024-05-24 0 15.30 14.98 15.30 14.92 18.60 602,500 9,943,820 16.504 15.30 14.98 15.30 14.92 18.60 602,500 16.504 0.00%
2024-05-23 0 15.30 15.04 15.70 14.70 15.30 236,500 3,565,180 15.075 15.30 15.04 15.70 14.70 15.30 236,500 15.075 0.66%
2024-05-22 0 15.20 14.82 15.20 14.60 15.76 70,500 1,061,100 15.051 15.20 14.82 15.20 14.60 15.76 70,500 15.051 2.98%
2024-05-21 0 14.76 14.56 14.76 14.30 15.10 87,500 1,288,050 14.721 14.76 14.56 14.76 14.30 15.10 87,500 14.721 -1.47%
2024-05-20 0 14.98 14.90 15.50 14.84 15.46 33,500 502,030 14.986 14.98 14.90 15.50 14.84 15.46 33,500 14.986 -2.09%
2024-05-17 0 15.30 14.88 15.30 14.56 15.30 83,500 1,249,940 14.969 15.30 14.88 15.30 14.56 15.30 83,500 14.969 1.32%
2024-05-16 0 15.10 15.06 15.12 14.62 16.12 109,000 1,677,970 15.394 15.10 15.06 15.12 14.62 16.12 109,000 15.394 -6.21%
2024-05-14 0 16.10 15.80 16.10 15.54 16.28 871,500 13,883,250 15.930 16.10 15.80 16.10 15.54 16.28 871,500 15.930 1.90%
2024-05-13 0 15.80 15.70 15.80 15.54 16.18 496,500 8,009,180 16.131 15.80 15.70 15.80 15.54 16.18 496,500 16.131 1.67%
2024-05-10 0 15.54 15.38 15.54 15.06 16.00 192,000 3,053,510 15.904 15.54 15.38 15.54 15.06 16.00 192,000 15.904 -0.38%
2024-05-09 0 15.60 15.30 15.64 15.30 15.88 491,500 7,631,700 15.527 15.60 15.30 15.64 15.30 15.88 491,500 15.527 0.65%
2024-05-08 0 15.50 15.50 15.80 15.44 16.00 469,500 7,375,560 15.709 15.50 15.50 15.80 15.44 16.00 469,500 15.709 -1.65%
2024-05-07 0 15.76 15.60 15.88 15.64 16.06 44,500 701,710 15.769 15.76 15.60 15.88 15.64 16.06 44,500 15.769 -3.31%
2024-05-06 0 16.30 15.98 16.24 15.74 16.64 65,000 1,048,810 16.136 16.30 15.98 16.24 15.74 16.64 65,000 16.136 1.24%
2024-05-03 0 16.10 15.64 16.10 15.56 16.14 39,500 622,590 15.762 16.10 15.64 16.10 15.56 16.14 39,500 15.762 -0.25%
2024-05-02 0 16.14 15.78 16.16 15.86 16.30 28,000 452,280 16.153 16.14 15.78 16.16 15.86 16.30 28,000 16.153 2.15%
2024-04-30 0 15.80 15.80 15.88 15.60 16.90 149,500 2,399,560 16.051 15.80 15.80 15.88 15.60 16.90 149,500 16.051 -5.28%
2024-04-29 0 16.68 16.64 16.78 16.64 18.60 180,500 3,273,010 18.133 16.68 16.64 16.78 16.64 18.60 180,500 18.133 -3.58%
2024-04-26 0 17.30 17.00 17.30 16.34 17.66 273,000 4,634,120 16.975 17.30 17.00 17.30 16.34 17.66 273,000 16.975 0.46%
2024-04-25 0 17.22 17.30 17.80 17.20 18.84 279,000 5,013,910 17.971 17.22 17.30 17.80 17.20 18.84 279,000 17.971 -2.16%
2024-04-24 0 17.60 17.34 18.00 17.24 18.00 24,500 430,520 17.572 17.60 17.34 18.00 17.24 18.00 24,500 17.572 -2.22%
2024-04-23 0 18.00 17.40 18.00 17.30 18.00 110,500 1,932,070 17.485 18.00 17.40 18.00 17.30 18.00 110,500 17.485 1.93%
2024-04-22 0 17.66 17.66 18.22 17.20 18.22 81,500 1,450,280 17.795 17.66 17.66 18.22 17.20 18.22 81,500 17.795 -1.34%
2024-04-19 0 17.90 17.64 17.96 17.50 18.66 69,000 1,225,180 17.756 17.90 17.64 17.96 17.50 18.66 69,000 17.756 -1.86%
2024-04-18 0 18.24 17.98 18.26 17.94 18.70 196,500 3,582,310 18.231 18.24 17.98 18.26 17.94 18.70 196,500 18.231 1.00%
2024-04-17 0 18.06 18.06 18.28 18.06 19.00 159,000 2,936,520 18.469 18.06 18.06 18.28 18.06 19.00 159,000 18.469 -1.74%
2024-04-16 0 18.38 18.30 18.38 18.38 19.30 103,000 1,920,720 18.648 18.38 18.30 18.38 18.38 19.30 103,000 18.648 -3.26%
2024-04-15 0 19.00 18.90 19.00 18.00 19.00 258,000 4,773,100 18.500 19.00 18.90 19.00 18.00 19.00 258,000 18.500 3.71%
2024-04-12 0 18.32 18.30 18.78 18.00 19.26 278,500 5,193,790 18.649 18.32 18.30 18.78 18.00 19.26 278,500 18.649 0.44%
2024-04-11 0 18.24 18.10 18.24 17.98 18.50 287,000 5,279,850 18.397 18.24 18.10 18.24 17.98 18.50 287,000 18.397 -0.33%
2024-04-10 0 18.30 17.86 18.30 17.70 18.30 233,500 4,193,530 17.959 18.30 17.86 18.30 17.70 18.30 233,500 17.959 0.22%
2024-04-09 0 18.26 18.08 18.26 17.80 18.78 266,500 4,894,780 18.367 18.26 18.08 18.26 17.80 18.78 266,500 18.367 -1.51%
2024-04-08 0 18.54 18.10 18.54 18.02 19.54 259,500 4,791,810 18.466 18.54 18.10 18.54 18.02 19.54 259,500 18.466 -1.17%
2024-04-05 0 18.76 18.62 18.96 18.60 19.60 236,500 4,459,600 18.857 18.76 18.62 18.96 18.60 19.60 236,500 18.857 -4.29%
2024-04-03 0 19.60 18.40 19.60 18.22 19.66 278,000 5,283,270 19.005 19.60 18.40 19.60 18.22 19.66 278,000 19.005 1.87%
2024-04-02 0 19.24 18.90 19.26 18.90 19.90 291,000 5,621,290 19.317 19.24 18.90 19.26 18.90 19.90 291,000 19.317 -2.63%
2024-03-28 0 19.76 19.38 19.76 19.36 20.50 222,000 4,366,769 19.670 19.76 19.38 19.76 19.36 20.50 222,000 19.670 -1.20%
2024-03-27 0 20.00 19.84 20.00 16.72 20.45 838,000 16,150,765 19.273 20.00 19.84 20.00 16.72 20.45 838,000 19.273 11.11%
2024-03-26 0 18.00 17.96 18.00 18.00 18.50 519,500 9,501,640 18.290 18.00 17.96 18.00 18.00 18.50 519,500 18.290 -4.26%
2024-03-25 0 18.80 18.64 18.80 17.68 19.86 337,500 6,222,860 18.438 18.80 18.64 18.80 17.68 19.86 337,500 18.438 0.64%
2024-03-22 0 18.68 18.68 18.82 18.52 20.45 649,000 12,457,635 19.195 18.68 18.68 18.82 18.52 20.45 649,000 19.195 -5.94%
2024-03-21 0 19.86 19.30 19.86 18.26 19.88 376,000 7,316,360 19.458 19.86 19.30 19.86 18.26 19.88 376,000 19.458 5.64%
2024-03-20 0 18.80 18.34 18.80 17.78 18.80 486,000 8,860,180 18.231 18.80 18.34 18.80 17.78 18.80 486,000 18.231 7.18%
2024-03-19 0 17.54 17.52 17.80 17.00 18.34 200,000 3,538,310 17.692 17.54 17.52 17.80 17.00 18.34 200,000 17.692 3.18%
2024-03-18 0 17.00 17.00 17.18 15.80 17.78 720,500 12,028,210 16.694 17.00 17.00 17.18 15.80 17.78 720,500 16.694 6.12%
2024-03-15 0 16.02 16.02 16.16 14.60 16.32 322,000 5,077,900 15.770 16.02 16.02 16.16 14.60 16.32 322,000 15.770 6.80%
2024-03-14 0 15.00 15.00 15.36 14.00 15.38 414,500 6,174,720 14.897 15.00 15.00 15.36 14.00 15.38 414,500 14.897 2.74%
2024-03-13 0 14.60 14.60 15.20 14.50 15.26 206,500 3,078,800 14.909 14.60 14.60 15.20 14.50 15.26 206,500 14.909 -4.58%
2024-03-12 0 15.30 14.92 15.30 14.50 15.40 491,500 7,301,460 14.855 15.30 14.92 15.30 14.50 15.40 491,500 14.855 2.68%
2024-03-11 0 14.90 14.90 14.92 14.80 15.84 451,500 6,796,350 15.053 14.90 14.90 14.92 14.80 15.84 451,500 15.053 -4.85%
2024-03-08 0 15.66 15.48 15.66 15.34 16.94 177,000 2,801,400 15.827 15.66 15.48 15.66 15.34 16.94 177,000 15.827 0.00%
2024-03-07 0 15.66 15.64 15.66 15.12 19.50 774,000 13,456,880 17.386 15.66 15.64 15.66 15.12 19.50 774,000 17.386 -3.93%
2024-03-06 0 16.30 16.30 16.58 16.24 16.94 204,500 3,406,510 16.658 16.30 16.30 16.58 16.24 16.94 204,500 16.658 0.49%
2024-03-05 0 16.22 16.22 16.58 15.80 18.00 450,500 7,578,970 16.823 16.22 16.22 16.58 15.80 18.00 450,500 16.823 -2.41%
2024-03-04 0 16.62 16.62 16.74 16.06 19.50 1,545,000 26,487,390 17.144 16.62 16.62 16.74 16.06 19.50 1,545,000 17.144 -14.42%
2024-03-01 0 19.42 19.00 19.42 17.82 19.88 310,500 5,908,040 19.028 19.42 19.00 19.42 17.82 19.88 310,500 19.028 -1.32%
2024-02-29 0 19.68 19.50 19.68 19.48 20.15 225,500 4,486,335 19.895 19.68 19.50 19.68 19.48 20.15 225,500 19.895 -2.33%
2024-02-28 0 20.15 19.60 20.15 19.44 20.50 188,000 3,739,245 19.890 20.15 19.60 20.15 19.44 20.50 188,000 19.890 0.25%
2024-02-27 0 20.10 19.80 20.25 19.48 21.70 205,500 4,116,480 20.032 20.10 19.80 20.25 19.48 21.70 205,500 20.032 -5.19%
2024-02-26 0 21.20 20.70 21.20 19.54 21.20 254,500 5,208,320 20.465 21.20 20.70 21.20 19.54 21.20 254,500 20.465 7.40%
2024-02-23 0 19.74 19.50 19.74 18.46 20.00 229,500 4,431,110 19.308 19.74 19.50 19.74 18.46 20.00 229,500 19.308 4.78%
2024-02-22 0 18.84 18.66 18.84 18.44 18.94 217,000 4,064,850 18.732 18.84 18.66 18.84 18.44 18.94 217,000 18.732 1.07%
2024-02-21 0 18.64 18.60 19.00 18.40 19.00 217,500 4,089,720 18.803 18.64 18.60 19.00 18.40 19.00 217,500 18.803 -1.27%
2024-02-20 0 18.88 18.32 18.90 18.02 19.14 353,500 6,581,620 18.618 18.88 18.32 18.90 18.02 19.14 353,500 18.618 2.05%
2024-02-19 0 18.50 18.50 18.94 18.28 19.16 201,000 3,742,940 18.622 18.50 18.50 18.94 18.28 19.16 201,000 18.622 -3.44%
2024-02-16 0 19.16 19.00 19.16 18.40 19.60 218,000 4,133,400 18.961 19.16 19.00 19.16 18.40 19.60 218,000 18.961 6.44%
2024-02-15 0 18.00 18.00 18.64 17.80 19.40 210,000 3,862,290 18.392 18.00 18.00 18.64 17.80 19.40 210,000 18.392 -5.26%
2024-02-14 0 19.00 19.00 19.32 18.58 19.60 206,500 3,978,710 19.267 19.00 19.00 19.32 18.58 19.60 206,500 19.267 1.93%
2024-02-09 0 18.64 18.00 18.64 17.32 18.82 112,500 2,045,750 18.184 18.64 18.00 18.64 17.32 18.82 112,500 18.184 3.21%
2024-02-08 0 18.06 18.00 18.06 17.04 18.06 226,500 4,004,280 17.679 18.06 18.00 18.06 17.04 18.06 226,500 17.679 -2.90%
2024-02-07 0 18.60 18.20 18.84 18.20 20.00 67,000 1,249,600 18.651 18.60 18.20 18.84 18.20 20.00 67,000 18.651 -4.12%
2024-02-06 0 19.40 18.60 19.46 18.76 20.10 273,500 5,319,210 19.449 19.40 18.60 19.46 18.76 20.10 273,500 19.449 4.64%
2024-02-05 0 18.54 18.52 18.70 16.48 21.15 488,000 8,758,875 17.949 18.54 18.52 18.70 16.48 21.15 488,000 17.949 -9.78%
2024-02-02 0 20.55 20.00 20.55 18.66 22.40 509,500 10,402,515 20.417 20.55 20.00 20.55 18.66 22.40 509,500 20.417 -7.01%
2024-02-01 0 22.10 21.80 22.10 20.75 22.75 350,000 7,720,575 22.059 22.10 21.80 22.10 20.75 22.75 350,000 22.059 4.25%
2024-01-31 0 21.20 20.95 21.25 20.15 21.40 305,500 6,394,150 20.930 21.20 20.95 21.25 20.15 21.40 305,500 20.930 3.16%
2024-01-30 0 20.55 20.55 20.90 20.30 22.05 725,000 15,206,175 20.974 20.55 20.55 20.90 20.30 22.05 725,000 20.974 -1.20%
2024-01-29 0 20.80 20.80 21.25 20.80 22.80 879,000 19,014,825 21.632 20.80 20.80 21.25 20.80 22.80 879,000 21.632 -2.12%
2024-01-26 0 21.25 21.20 21.25 18.78 21.45 691,440 14,077,616 20.360 21.25 21.20 21.25 18.78 21.45 691,440 20.360 12.20%
2024-01-25 0 18.94 18.60 18.94 17.10 18.98 588,000 10,648,880 18.110 18.94 18.60 18.94 17.10 18.98 588,000 18.110 9.86%
2024-01-24 0 17.24 17.24 17.26 16.26 17.24 258,500 4,352,590 16.838 17.24 17.24 17.26 16.26 17.24 258,500 16.838 2.99%
2024-01-23 0 16.74 16.40 16.74 15.86 17.18 287,000 4,714,762 16.428 16.74 16.40 16.74 15.86 17.18 287,000 16.428 1.82%
2024-01-22 0 16.44 16.30 16.46 16.02 16.72 509,500 8,276,770 16.245 16.44 16.30 16.46 16.02 16.72 509,500 16.245 2.11%
2024-01-19 0 16.10 16.10 16.26 15.62 16.28 206,000 3,276,080 15.903 16.10 16.10 16.26 15.62 16.28 206,000 15.903 3.87%
2024-01-18 0 15.50 15.30 15.58 15.30 16.02 181,500 2,841,260 15.654 15.50 15.30 15.58 15.30 16.02 181,500 15.654 -2.02%
2024-01-17 0 15.82 15.60 16.04 15.70 16.20 222,000 3,545,070 15.969 15.82 15.60 16.04 15.70 16.20 222,000 15.969 -2.35%
2024-01-16 0 16.20 15.90 16.20 15.60 16.30 266,000 4,215,010 15.846 16.20 15.90 16.20 15.60 16.30 266,000 15.846 1.63%
2024-01-15 0 15.94 15.68 15.94 15.70 16.00 236,500 3,762,530 15.909 15.94 15.68 15.94 15.70 16.00 236,500 15.909 0.38%
2024-01-12 0 15.88 15.58 15.98 15.48 16.14 266,500 4,193,880 15.737 15.88 15.58 15.98 15.48 16.14 266,500 15.737 -0.75%
2024-01-11 0 16.00 15.80 16.00 15.78 16.74 279,500 4,502,730 16.110 16.00 15.80 16.00 15.78 16.74 279,500 16.110 -2.68%
2024-01-10 0 16.44 16.02 16.44 16.00 17.00 135,000 2,241,030 16.600 16.44 16.02 16.44 16.00 17.00 135,000 16.600 -2.14%
2024-01-09 0 16.80 16.52 16.80 16.52 17.48 310,000 5,240,500 16.905 16.80 16.52 16.80 16.52 17.48 310,000 16.905 0.00%
2024-01-08 0 16.80 16.48 16.80 16.00 17.50 374,000 6,165,125 16.484 16.80 16.48 16.80 16.00 17.50 374,000 16.484 1.82%
2024-01-05 0 16.50 16.18 16.50 15.90 16.84 502,500 8,284,200 16.486 16.50 16.18 16.50 15.90 16.84 502,500 16.486 0.61%
2024-01-04 0 16.40 16.08 16.40 15.40 16.50 439,500 7,027,690 15.990 16.40 16.08 16.40 15.40 16.50 439,500 15.990 4.19%
2024-01-03 0 15.74 15.00 15.76 15.12 15.98 270,500 4,228,450 15.632 15.74 15.00 15.76 15.12 15.98 270,500 15.632 3.01%
2024-01-02 0 15.28 15.28 15.50 14.60 15.60 185,500 2,802,440 15.107 15.28 15.28 15.50 14.60 15.60 185,500 15.107 -1.16%
2023-12-29 0 15.46 15.30 15.46 15.30 16.10 341,000 5,325,060 15.616 15.46 15.30 15.46 15.30 16.10 341,000 15.616 -3.13%
2023-12-28 0 15.96 15.42 15.96 15.10 15.98 315,500 4,874,080 15.449 15.96 15.42 15.96 15.10 15.98 315,500 15.449 4.59%
2023-12-27 0 15.26 14.96 15.38 14.90 15.50 181,000 2,730,160 15.084 15.26 14.96 15.38 14.90 15.50 181,000 15.084 0.39%
2023-12-22 0 15.20 15.20 15.44 14.78 15.62 125,500 1,936,960 15.434 15.20 15.20 15.44 14.78 15.62 125,500 15.434 -3.92%
2023-12-21 0 15.82 15.52 15.90 15.46 15.92 211,000 3,316,730 15.719 15.82 15.52 15.90 15.46 15.92 211,000 15.719 -1.00%
2023-12-20 0 15.98 15.76 15.98 15.36 16.50 599,500 9,490,150 15.830 15.98 15.76 15.98 15.36 16.50 599,500 15.830 4.99%
2023-12-19 0 15.22 15.00 15.24 14.80 15.66 749,500 11,313,840 15.095 15.22 15.00 15.24 14.80 15.66 749,500 15.095 3.26%
2023-12-18 0 14.74 14.56 15.10 13.80 15.20 390,500 5,793,340 14.836 14.74 14.56 15.10 13.80 15.20 390,500 14.836 -2.12%
2023-12-15 0 15.06 15.06 15.26 14.94 15.78 334,000 5,123,350 15.339 15.06 15.06 15.26 14.94 15.78 334,000 15.339 -4.68%
2023-12-14 0 15.80 15.36 15.80 15.48 16.30 323,000 5,120,250 15.852 15.80 15.36 15.80 15.48 16.30 323,000 15.852 -1.50%
2023-12-13 0 16.04 15.90 16.04 15.82 16.62 323,500 5,239,040 16.195 16.04 15.90 16.04 15.82 16.62 323,500 16.195 0.88%
2023-12-12 0 15.90 15.86 15.90 14.70 16.14 285,500 4,444,580 15.568 15.90 15.86 15.90 14.70 16.14 285,500 15.568 6.85%
2023-12-11 0 14.88 14.80 14.98 14.36 15.40 299,500 4,437,590 14.817 14.88 14.80 14.98 14.36 15.40 299,500 14.817 3.33%
2023-12-08 0 14.40 14.24 14.40 14.24 15.00 306,500 4,444,990 14.502 14.40 14.24 14.40 14.24 15.00 306,500 14.502 -2.70%
2023-12-07 0 14.80 14.64 14.80 14.50 15.12 312,000 4,636,630 14.861 14.80 14.64 14.80 14.50 15.12 312,000 14.861 -2.89%
2023-12-06 0 15.24 15.14 15.50 15.12 15.68 308,500 4,765,930 15.449 15.24 15.14 15.50 15.12 15.68 308,500 15.449 -0.52%
2023-12-05 0 15.32 15.32 15.50 15.18 16.14 342,000 5,292,370 15.475 15.32 15.32 15.50 15.18 16.14 342,000 15.475 -5.08%
2023-12-04 0 16.14 15.90 16.14 15.82 16.52 413,500 6,708,090 16.223 16.14 15.90 16.14 15.82 16.52 413,500 16.223 0.12%
2023-12-01 0 16.12 16.02 16.26 15.40 16.52 271,000 4,292,490 15.839 16.12 16.02 16.26 15.40 16.52 271,000 15.839 -1.10%
2023-11-30 0 16.30 16.30 16.44 16.26 16.70 385,500 6,334,000 16.431 16.30 16.30 16.44 16.26 16.70 385,500 16.431 -1.81%
2023-11-29 0 16.60 16.58 16.60 16.12 17.00 484,000 7,963,320 16.453 16.60 16.58 16.60 16.12 17.00 484,000 16.453 0.12%
2023-11-28 0 16.58 16.22 16.58 15.90 16.66 582,500 9,517,730 16.339 16.58 16.22 16.58 15.90 16.66 582,500 16.339 0.00%
2023-11-27 0 16.58 16.42 16.54 16.14 16.92 245,000 4,066,373 16.597 16.58 16.42 16.54 16.14 16.92 245,000 16.597 1.47%
2023-11-24 0 16.34 16.00 16.34 15.60 16.80 315,000 5,070,300 16.096 16.34 16.00 16.34 15.60 16.80 315,000 16.096 3.55%
2023-11-23 0 15.78 15.64 15.78 15.50 17.14 328,000 5,233,590 15.956 15.78 15.64 15.78 15.50 17.14 328,000 15.956 -5.40%
2023-11-22 0 16.68 16.60 16.68 14.82 17.98 773,350 12,880,956 16.656 16.68 16.60 16.68 14.82 17.98 773,350 16.656 12.55%
2023-11-21 0 14.82 14.70 14.82 14.50 15.10 323,000 4,797,080 14.852 14.82 14.70 14.82 14.50 15.10 323,000 14.852 -0.13%
2023-11-20 0 14.84 14.76 14.84 14.50 15.14 202,500 3,014,510 14.886 14.84 14.76 14.84 14.50 15.14 202,500 14.886 2.34%
2023-11-17 0 14.50 14.32 14.50 14.00 14.90 350,150 5,113,197 14.603 14.50 14.32 14.50 14.00 14.90 350,150 14.603 3.13%
2023-11-16 0 14.06 14.04 14.06 13.22 14.20 412,500 5,648,660 13.694 14.06 14.04 14.06 13.22 14.20 412,500 13.694 6.35%
2023-11-15 0 13.22 13.22 13.28 12.52 13.30 427,500 5,643,550 13.201 13.22 13.22 13.28 12.52 13.30 427,500 13.201 2.64%
2023-11-14 0 12.88 12.78 13.14 12.58 13.06 390,500 4,983,760 12.763 12.88 12.78 13.14 12.58 13.06 390,500 12.763 0.62%
2023-11-13 0 12.80 12.80 12.96 12.50 13.34 400,000 5,133,340 12.833 12.80 12.80 12.96 12.50 13.34 400,000 12.833 2.40%
2023-11-10 0 12.50 12.50 12.60 11.84 12.78 318,500 3,974,020 12.477 12.50 12.50 12.60 11.84 12.78 318,500 12.477 -2.50%
2023-11-09 0 12.82 12.82 13.16 12.72 15.20 769,000 10,660,000 13.862 12.82 12.82 13.16 12.72 15.20 769,000 13.862 -13.38%
2023-11-08 0 14.80 14.70 14.82 14.52 15.90 821,000 12,631,530 15.386 14.80 14.70 14.82 14.52 15.90 821,000 15.386 -1.46%
2023-11-07 0 15.02 15.02 15.20 13.78 15.58 1,041,500 15,355,840 14.744 15.02 15.02 15.20 13.78 15.58 1,041,500 14.744 7.29%
2023-11-06 0 14.00 13.90 14.00 13.62 14.58 968,000 13,542,670 13.990 14.00 13.90 14.00 13.62 14.58 968,000 13.990 -3.98%
2023-11-03 0 14.58 14.58 14.62 12.32 14.98 4,700,500 62,863,910 13.374 14.58 14.58 14.62 12.32 14.98 4,700,500 13.374

Copyright & disclaimer, Privacy policy

Back to top