WuXi XDC Cayman Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02268  2023-11-17    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-11-03 0 72.70 72.60 72.70 71.50 75.85 4,268,164 310,427,954 72.731 72.70 72.60 72.70 71.50 75.85 4,268,164 72.731 -3.20%
2025-10-31 0 75.10 75.10 75.50 73.50 77.25 5,110,302 387,221,883 75.773 75.10 75.10 75.50 73.50 77.25 5,110,302 75.773 0.33%
2025-10-30 0 74.85 74.80 74.85 71.15 75.15 10,644,683 779,929,731 73.269 74.85 74.80 74.85 71.15 75.15 10,644,683 73.269 2.39%
2025-10-28 0 73.10 73.10 73.20 72.65 74.85 4,668,298 341,747,376 73.206 73.10 73.10 73.20 72.65 74.85 4,668,298 73.206 -0.48%
2025-10-27 0 73.45 73.45 73.50 72.85 76.50 6,733,148 500,830,711 74.383 73.45 73.45 73.50 72.85 76.50 6,733,148 74.383 4.18%
2025-10-24 0 70.50 70.50 70.55 67.65 70.80 4,097,328 287,213,935 70.098 70.50 70.50 70.55 67.65 70.80 4,097,328 70.098 5.86%
2025-10-23 0 66.60 66.40 66.60 64.35 67.50 5,133,505 337,525,060 65.749 66.60 66.40 66.60 64.35 67.50 5,133,505 65.749 -1.84%
2025-10-22 0 67.85 67.80 67.85 66.95 70.60 3,837,884 261,840,255 68.225 67.85 67.80 67.85 66.95 70.60 3,837,884 68.225 -2.86%
2025-10-21 0 69.85 69.80 69.85 69.60 71.35 3,336,577 235,510,392 70.584 69.85 69.80 69.85 69.60 71.35 3,336,577 70.584 0.50%
2025-10-20 0 69.50 69.50 69.55 68.40 70.50 2,790,972 194,090,985 69.542 69.50 69.50 69.55 68.40 70.50 2,790,972 69.542 1.76%
2025-10-17 0 68.30 68.25 68.30 67.65 70.65 4,156,234 285,964,869 68.804 68.30 68.25 68.30 67.65 70.65 4,156,234 68.804 -2.22%
2025-10-16 0 69.85 69.85 70.00 69.05 72.10 6,133,289 432,893,072 70.581 69.85 69.85 70.00 69.05 72.10 6,133,289 70.581 0.36%
2025-10-15 0 69.60 69.55 69.60 64.75 70.00 10,158,330 694,562,069 68.374 69.60 69.55 69.60 64.75 70.00 10,158,330 68.374 6.75%
2025-10-14 0 65.20 65.20 65.25 64.25 71.80 9,676,790 644,403,403 66.593 65.20 65.20 65.25 64.25 71.80 9,676,790 66.593 -5.51%
2025-10-13 0 69.00 69.00 69.05 65.35 71.45 19,341,143 1,320,988,838 68.299 69.00 69.00 69.05 65.35 71.45 19,341,143 68.299 -3.97%
2025-10-10 0 71.85 71.85 72.00 71.60 77.30 8,125,558 598,380,418 73.642 71.85 71.85 72.00 71.60 77.30 8,125,558 73.642 -7.29%
2025-10-09 0 77.50 77.50 77.55 77.00 80.70 45,075,117 3,507,093,946 77.806 77.50 77.50 77.55 77.00 80.70 45,075,117 77.806 -6.40%
2025-10-08 0 82.80 82.80 82.85 81.05 85.00 2,623,644 217,366,997 82.849 82.80 82.80 82.85 81.05 85.00 2,623,644 82.849 -1.37%
2025-10-06 0 83.95 83.85 83.95 80.95 85.50 1,595,888 132,782,800 83.203 83.95 83.85 83.95 80.95 85.50 1,595,888 83.203 -1.35%
2025-10-03 0 85.10 84.80 85.10 82.70 85.10 2,535,714 214,121,454 84.442 85.10 84.80 85.10 82.70 85.10 2,535,714 84.442 1.43%
2025-10-02 0 83.90 83.40 83.90 78.80 84.05 1,834,925 150,934,988 82.257 83.90 83.40 83.90 78.80 84.05 1,834,925 82.257 7.15%
2025-09-30 0 78.30 78.30 78.40 75.05 78.80 3,872,488 299,686,811 77.389 78.30 78.30 78.40 75.05 78.80 3,872,488 77.389 4.26%
2025-09-29 0 75.10 75.10 75.25 73.25 75.70 3,706,208 276,701,009 74.659 75.10 75.10 75.25 73.25 75.70 3,706,208 74.659 0.81%
2025-09-26 0 74.50 74.50 74.55 73.00 76.50 3,465,167 259,874,885 74.996 74.50 74.50 74.55 73.00 76.50 3,465,167 74.996 -2.93%
2025-09-25 0 76.75 76.75 76.85 74.90 78.20 3,064,214 235,730,203 76.930 76.75 76.75 76.85 74.90 78.20 3,064,214 76.930 1.19%
2025-09-24 0 75.85 75.85 75.90 75.05 78.55 4,892,302 375,927,670 76.841 75.85 75.85 75.90 75.05 78.55 4,892,302 76.841 -0.13%
2025-09-23 0 75.95 75.65 75.95 73.60 78.00 3,678,714 277,411,865 75.410 75.95 75.65 75.95 73.60 78.00 3,678,714 75.410 -0.39%
2025-09-22 0 76.25 76.20 76.25 70.70 77.10 6,702,693 501,130,375 74.766 76.25 76.20 76.25 70.70 77.10 6,702,693 74.766 8.31%
2025-09-19 0 70.40 69.90 70.40 68.65 72.80 6,399,094 448,114,595 70.028 70.40 69.90 70.40 68.65 72.80 6,399,094 70.028 -1.19%
2025-09-18 0 71.25 71.10 71.25 69.05 72.40 6,345,107 449,215,282 70.797 71.25 71.10 71.25 69.05 72.40 6,345,107 70.797 0.99%
2025-09-17 0 70.55 70.45 70.55 68.35 71.80 7,831,345 550,582,393 70.305 70.55 70.45 70.55 68.35 71.80 7,831,345 70.305 -0.07%
2025-09-16 0 70.60 70.55 70.65 67.85 70.90 4,234,114 294,555,091 69.567 70.60 70.55 70.65 67.85 70.90 4,234,114 69.567 1.51%
2025-09-15 0 69.55 69.50 69.55 66.80 70.85 6,065,344 422,382,859 69.639 69.55 69.50 69.55 66.80 70.85 6,065,344 69.639 3.11%
2025-09-12 0 67.45 67.40 67.45 64.30 68.00 6,383,379 422,718,731 66.222 67.45 67.40 67.45 64.30 68.00 6,383,379 66.222 5.06%
2025-09-11 0 64.20 64.05 64.20 59.65 65.20 8,432,300 530,537,249 62.917 64.20 64.05 64.20 59.65 65.20 8,432,300 62.917 -1.68%
2025-09-10 0 65.30 65.25 65.30 64.60 67.90 3,867,075 254,087,345 65.705 65.30 65.25 65.30 64.60 67.90 3,867,075 65.705 1.08%
2025-09-09 0 64.60 64.40 64.60 64.00 68.00 4,791,010 312,192,185 65.162 64.60 64.40 64.60 64.00 68.00 4,791,010 65.162 -4.30%
2025-09-08 0 67.50 67.25 67.50 64.95 67.50 4,694,698 311,457,269 66.342 67.50 67.25 67.50 64.95 67.50 4,694,698 66.342 3.21%
2025-09-05 0 65.40 65.25 65.40 62.50 66.45 8,227,208 531,906,283 64.652 65.40 65.25 65.40 62.50 66.45 8,227,208 64.652 3.56%
2025-09-04 0 63.15 63.05 63.15 62.15 69.00 8,953,749 577,532,819 64.502 63.15 63.05 63.15 62.15 69.00 8,953,749 64.502 -5.75%
2025-09-03 0 67.00 67.00 67.05 61.05 67.30 13,012,949 836,201,449 64.259 67.00 67.00 67.05 61.05 67.30 13,012,949 64.259 9.30%
2025-09-02 0 61.30 61.20 61.35 60.30 62.60 7,721,478 474,311,162 61.428 61.30 61.20 61.35 60.30 62.60 7,721,478 61.428 2.08%
2025-09-01 0 60.05 60.00 60.05 56.30 60.30 6,990,780 411,552,810 58.871 60.05 60.00 60.05 56.30 60.30 6,990,780 58.871 6.10%
2025-08-29 0 56.60 56.60 56.65 54.10 57.45 9,811,914 551,016,964 56.158 56.60 56.60 56.65 54.10 57.45 9,811,914 56.158 5.70%
2025-08-28 0 53.55 53.50 53.55 52.05 55.30 8,128,988 433,844,166 53.370 53.55 53.50 53.55 52.05 55.30 8,128,988 53.370 -1.83%
2025-08-27 0 54.55 54.50 54.55 54.00 58.90 10,127,924 567,082,595 55.992 54.55 54.50 54.55 54.00 58.90 10,127,924 55.992 -3.96%
2025-08-26 0 56.80 56.75 56.80 55.65 58.70 27,225,593 1,546,648,724 56.809 56.80 56.75 56.80 55.65 58.70 27,225,593 56.809 -1.90%
2025-08-25 0 57.90 57.85 57.90 56.60 59.15 6,279,820 362,118,678 57.664 57.90 57.85 57.90 56.60 59.15 6,279,820 57.664 0.35%
2025-08-22 0 57.70 57.70 57.75 56.40 59.55 11,098,050 639,639,492 57.635 57.70 57.70 57.75 56.40 59.55 11,098,050 57.635 -2.29%
2025-08-21 0 59.05 59.05 59.20 57.55 60.20 5,537,884 325,528,952 58.782 59.05 59.05 59.20 57.55 60.20 5,537,884 58.782 2.43%
2025-08-20 0 57.65 57.65 57.75 57.05 60.00 7,122,700 415,313,806 58.308 57.65 57.65 57.75 57.05 60.00 7,122,700 58.308 -0.77%
2025-08-19 0 58.10 58.10 58.15 57.55 64.45 14,604,765 870,586,386 59.610 58.10 58.10 58.15 57.55 64.45 14,604,765 59.610 -5.61%
2025-08-18 0 61.55 61.55 61.60 61.00 63.80 5,296,037 329,739,570 62.262 61.55 61.55 61.60 61.00 63.80 5,296,037 62.262 -1.12%
2025-08-15 0 62.25 62.25 62.30 61.20 62.80 5,217,094 323,438,933 61.996 62.25 62.25 62.30 61.20 62.80 5,217,094 61.996 -0.56%
2025-08-14 0 62.60 62.55 62.60 61.55 63.95 7,795,509 488,977,053 62.725 62.60 62.55 62.60 61.55 63.95 7,795,509 62.725 1.05%
2025-08-13 0 61.95 61.85 61.95 57.20 62.00 8,041,316 487,464,960 60.620 61.95 61.85 61.95 57.20 62.00 8,041,316 60.620 8.30%
2025-08-12 0 57.20 57.15 57.20 55.85 59.15 4,484,282 255,266,423 56.925 57.20 57.15 57.20 55.85 59.15 4,484,282 56.925 -2.05%
2025-08-11 0 58.40 58.35 58.40 56.00 58.70 5,820,500 335,437,148 57.630 58.40 58.35 58.40 56.00 58.70 5,820,500 57.630 4.19%
2025-08-08 0 56.05 56.00 56.05 55.55 57.50 6,901,932 388,789,446 56.331 56.05 56.00 56.05 55.55 57.50 6,901,932 56.331 -2.35%
2025-08-07 0 57.40 57.30 57.40 56.35 59.75 5,909,995 340,467,084 57.609 57.40 57.30 57.40 56.35 59.75 5,909,995 57.609 -2.05%
2025-08-06 0 58.60 58.60 58.70 57.65 59.40 3,694,583 216,282,413 58.540 58.60 58.60 58.70 57.65 59.40 3,694,583 58.540 -0.51%
2025-08-05 0 58.90 58.85 58.90 56.70 59.20 3,767,177 218,171,402 57.914 58.90 58.85 58.90 56.70 59.20 3,767,177 57.914 2.35%
2025-08-04 0 57.55 57.50 57.55 54.20 58.00 5,319,420 299,533,014 56.309 57.55 57.50 57.55 54.20 58.00 5,319,420 56.309 3.69%
2025-08-01 0 55.50 55.50 55.60 55.30 60.40 9,175,771 522,021,130 56.891 55.50 55.50 55.60 55.30 60.40 9,175,771 56.891 -3.81%
2025-07-31 0 57.70 57.55 57.70 56.80 60.45 8,357,558 487,027,767 58.274 57.70 57.55 57.70 56.80 60.45 8,357,558 58.274 -3.67%
2025-07-30 0 59.90 59.60 59.90 58.50 63.15 12,264,097 745,628,280 60.798 59.90 59.60 59.90 58.50 63.15 12,264,097 60.798 -3.00%
2025-07-29 0 61.75 61.60 61.75 58.30 61.75 7,980,132 481,012,062 60.276 61.75 61.60 61.75 58.30 61.75 7,980,132 60.276 4.84%
2025-07-28 0 58.90 58.90 58.95 55.75 59.15 5,849,269 337,718,939 57.737 58.90 58.90 58.95 55.75 59.15 5,849,269 57.737 4.71%
2025-07-25 0 56.25 55.95 56.25 55.40 57.95 7,568,911 426,997,140 56.415 56.25 55.95 56.25 55.40 57.95 7,568,911 56.415 -1.49%
2025-07-24 0 57.10 57.00 57.10 54.00 57.70 10,050,800 567,761,054 56.489 57.10 57.00 57.10 54.00 57.70 10,050,800 56.489 6.43%
2025-07-23 0 53.65 53.60 53.65 51.65 56.55 12,149,079 658,038,779 54.164 53.65 53.60 53.65 51.65 56.55 12,149,079 54.164 8.60%
2025-07-22 0 49.40 49.40 49.45 48.55 50.90 4,146,644 205,236,432 49.495 49.40 49.40 49.45 48.55 50.90 4,146,644 49.495 -0.10%
2025-07-21 0 49.45 49.40 49.45 48.90 51.00 6,630,489 331,168,070 49.946 49.45 49.40 49.45 48.90 51.00 6,630,489 49.946 -0.10%
2025-07-18 0 49.50 49.45 49.50 49.10 51.00 3,635,395 180,406,995 49.625 49.50 49.45 49.50 49.10 51.00 3,635,395 49.625 -1.49%
2025-07-17 0 50.25 50.20 50.25 48.50 51.40 9,189,694 461,219,662 50.189 50.25 50.20 50.25 48.50 51.40 9,189,694 50.189 2.97%
2025-07-16 0 48.80 48.75 48.80 47.45 49.55 3,854,032 187,520,699 48.656 48.80 48.75 48.80 47.45 49.55 3,854,032 48.656 0.10%
2025-07-15 0 48.75 48.75 48.80 47.65 49.70 5,987,830 292,005,104 48.766 48.75 48.75 48.80 47.65 49.70 5,987,830 48.766 1.25%
2025-07-14 0 48.15 48.10 48.15 46.05 48.80 9,676,559 459,614,260 47.498 48.15 48.10 48.15 46.05 48.80 9,676,559 47.498 4.67%
2025-07-11 0 46.00 45.95 46.00 43.90 48.70 12,389,473 579,625,047 46.784 46.00 45.95 46.00 43.90 48.70 12,389,473 46.784 6.73%
2025-07-10 0 43.10 43.05 43.10 42.80 44.00 1,867,000 80,718,095 43.234 43.10 43.05 43.10 42.80 44.00 1,867,000 43.234 -0.46%
2025-07-09 0 43.30 43.25 43.30 42.90 44.75 3,129,500 136,425,273 43.593 43.30 43.25 43.30 42.90 44.75 3,129,500 43.593 -1.70%
2025-07-08 0 44.05 43.90 44.05 42.75 44.05 2,585,100 112,634,536 43.571 44.05 43.90 44.05 42.75 44.05 2,585,100 43.571 1.26%
2025-07-07 0 43.50 43.40 43.50 42.45 44.50 3,189,556 137,598,383 43.140 43.50 43.40 43.50 42.45 44.50 3,189,556 43.140 -2.90%
2025-07-04 0 44.80 44.65 44.80 42.80 45.05 4,812,539 213,050,245 44.270 44.80 44.65 44.80 42.80 45.05 4,812,539 44.270 4.31%
2025-07-03 0 42.95 42.90 42.95 41.85 44.70 5,637,258 244,706,377 43.409 42.95 42.90 42.95 41.85 44.70 5,637,258 43.409 2.63%
2025-07-02 0 41.85 41.75 41.85 40.85 43.30 3,718,988 155,465,875 41.803 41.85 41.75 41.85 40.85 43.30 3,718,988 41.803 0.60%
2025-06-30 0 41.60 41.60 41.75 38.80 42.15 6,759,208 276,358,681 40.886 41.60 41.60 41.75 38.80 42.15 6,759,208 40.886 4.26%
2025-06-27 0 39.90 39.80 39.90 39.60 40.55 3,496,939 139,725,146 39.956 39.90 39.80 39.90 39.60 40.55 3,496,939 39.956 -0.87%
2025-06-26 0 40.25 40.20 40.25 39.70 42.00 4,637,334 187,130,670 40.353 40.25 40.20 40.25 39.70 42.00 4,637,334 40.353 -3.82%
2025-06-25 0 41.85 41.80 41.85 41.55 43.05 3,358,558 141,180,007 42.036 41.85 41.80 41.85 41.55 43.05 3,358,558 42.036 -0.83%
2025-06-24 0 42.20 42.20 42.25 40.85 42.30 3,509,712 146,795,073 41.825 42.20 42.20 42.25 40.85 42.30 3,509,712 41.825 3.30%
2025-06-23 0 40.85 40.80 40.85 38.85 41.15 3,906,833 156,416,608 40.037 40.85 40.80 40.85 38.85 41.15 3,906,833 40.037 2.00%
2025-06-20 0 40.05 39.95 40.05 39.50 40.15 2,736,923 109,240,714 39.914 40.05 39.95 40.05 39.50 40.15 2,736,923 39.914 0.75%
2025-06-19 0 39.75 39.65 39.75 39.15 41.95 3,226,663 129,189,944 40.038 39.75 39.65 39.75 39.15 41.95 3,226,663 40.038 -3.52%
2025-06-18 0 41.20 41.15 41.20 40.75 42.10 2,529,724 104,246,514 41.209 41.20 41.15 41.20 40.75 42.10 2,529,724 41.209 -1.08%
2025-06-17 0 41.65 41.65 41.70 41.05 44.80 5,782,357 245,679,037 42.488 41.65 41.65 41.70 41.05 44.80 5,782,357 42.488 -3.36%
2025-06-16 0 43.10 43.05 43.20 42.10 44.70 6,237,330 268,732,646 43.085 43.10 43.05 43.20 42.10 44.70 6,237,330 43.085 -3.79%
2025-06-13 0 44.80 44.75 44.80 43.85 46.50 10,784,392 482,848,466 44.773 44.80 44.75 44.80 43.85 46.50 10,784,392 44.773 0.56%
2025-06-12 0 44.55 44.55 44.60 43.00 45.05 6,303,726 280,007,510 44.419 44.55 44.55 44.60 43.00 45.05 6,303,726 44.419 3.01%
2025-06-11 0 43.25 43.20 43.25 42.30 44.10 4,090,616 176,196,226 43.073 43.25 43.20 43.25 42.30 44.10 4,090,616 43.073 0.12%
2025-06-10 0 43.20 43.15 43.20 42.30 44.60 6,737,034 292,827,602 43.465 43.20 43.15 43.20 42.30 44.60 6,737,034 43.465 1.05%
2025-06-09 0 42.75 42.75 42.80 41.25 43.10 4,921,270 208,684,685 42.405 42.75 42.75 42.80 41.25 43.10 4,921,270 42.405 2.52%
2025-06-06 0 41.70 41.70 41.75 40.20 42.10 4,277,066 176,642,969 41.300 41.70 41.70 41.75 40.20 42.10 4,277,066 41.300 1.71%
2025-06-05 0 41.00 40.90 41.00 40.35 42.95 4,537,502 187,052,097 41.224 41.00 40.90 41.00 40.35 42.95 4,537,502 41.224 -2.50%
2025-06-04 0 42.05 42.05 42.10 40.50 42.85 5,306,319 221,463,985 41.736 42.05 42.05 42.10 40.50 42.85 5,306,319 41.736 3.32%
2025-06-03 0 40.70 40.65 40.70 39.30 40.75 4,114,231 165,843,090 40.310 40.70 40.65 40.70 39.30 40.75 4,114,231 40.310 2.91%
2025-06-02 0 39.55 39.55 39.70 38.05 40.00 1,617,500 62,730,346 38.782 39.55 39.55 39.70 38.05 40.00 1,617,500 38.782 -1.00%
2025-05-30 0 39.95 39.95 40.00 38.80 40.40 5,468,500 217,521,652 39.777 39.95 39.95 40.00 38.80 40.40 5,468,500 39.777 -0.50%
2025-05-29 0 40.15 40.15 40.20 37.35 40.95 11,926,174 473,562,395 39.708 40.15 40.15 40.20 37.35 40.95 11,926,174 39.708 9.10%
2025-05-28 0 36.80 36.80 36.85 36.70 39.00 5,837,819 217,802,046 37.309 36.80 36.80 36.85 36.70 39.00 5,837,819 37.309 -4.91%
2025-05-27 0 38.70 38.70 38.75 35.95 39.15 10,919,210 415,904,024 38.089 38.70 38.70 38.75 35.95 39.15 10,919,210 38.089 8.10%
2025-05-26 0 35.80 35.75 35.80 35.60 37.20 3,430,000 124,414,554 36.272 35.80 35.75 35.80 35.60 37.20 3,430,000 36.272 -2.98%
2025-05-23 0 36.90 36.85 36.90 36.60 37.55 2,900,932 107,578,193 37.084 36.90 36.85 36.90 36.60 37.55 2,900,932 37.084 0.27%
2025-05-22 0 36.80 36.80 36.85 36.65 37.95 4,842,774 179,809,160 37.129 36.80 36.80 36.85 36.65 37.95 4,842,774 37.129 -4.04%
2025-05-21 0 38.35 38.35 38.40 38.00 39.90 5,495,578 214,431,090 39.019 38.35 38.35 38.40 38.00 39.90 5,495,578 39.019 -0.65%
2025-05-20 0 38.60 38.55 38.60 38.30 39.45 4,490,336 174,759,628 38.919 38.60 38.55 38.60 38.30 39.45 4,490,336 38.919 0.65%
2025-05-19 0 38.35 38.35 38.40 37.40 38.95 3,302,837 126,307,875 38.242 38.35 38.35 38.40 37.40 38.95 3,302,837 38.242 0.52%
2025-05-16 0 38.15 38.15 38.25 37.70 38.55 1,904,432 72,598,953 38.121 38.15 38.15 38.25 37.70 38.55 1,904,432 38.121 -0.26%
2025-05-15 0 38.25 38.20 38.25 37.55 39.25 4,817,272 183,881,232 38.171 38.25 38.20 38.25 37.55 39.25 4,817,272 38.171 -0.65%
2025-05-14 0 38.50 38.50 38.55 36.15 38.50 5,094,500 191,352,114 37.561 38.50 38.50 38.55 36.15 38.50 5,094,500 37.561 4.76%
2025-05-13 0 36.75 36.70 36.75 36.00 37.90 4,982,042 183,366,043 36.805 36.75 36.70 36.75 36.00 37.90 4,982,042 36.805 1.80%
2025-05-12 0 36.10 36.05 36.10 34.55 36.55 12,226,090 434,838,360 35.566 36.10 36.05 36.10 34.55 36.55 12,226,090 35.566 -2.70%
2025-05-09 0 37.10 37.05 37.10 36.40 37.50 2,274,202 84,081,131 36.972 37.10 37.05 37.10 36.40 37.50 2,274,202 36.972 0.54%
2025-05-08 0 36.90 36.75 36.90 35.15 37.00 4,154,000 149,960,179 36.100 36.90 36.75 36.90 35.15 37.00 4,154,000 36.100 5.13%
2025-05-07 0 35.10 35.05 35.10 34.55 37.40 9,049,443 318,711,639 35.219 35.10 35.05 35.10 34.55 37.40 9,049,443 35.219 -5.39%
2025-05-06 0 37.10 37.10 37.15 36.90 38.70 7,423,440 280,122,031 37.735 37.10 37.10 37.15 36.90 38.70 7,423,440 37.735 -4.26%
2025-05-02 0 38.75 38.70 38.75 35.75 38.95 2,647,500 100,536,187 37.974 38.75 38.70 38.75 35.75 38.95 2,647,500 37.974 6.02%
2025-04-30 0 36.55 36.55 36.75 36.40 38.60 4,689,023 173,087,632 36.913 36.55 36.55 36.75 36.40 38.60 4,689,023 36.913 -3.56%
2025-04-29 0 37.90 37.60 37.95 37.50 38.90 4,761,594 181,553,379 38.129 37.90 37.60 37.95 37.50 38.90 4,761,594 38.129 2.29%
2025-04-28 0 37.05 37.05 37.10 36.25 37.80 2,780,900 102,661,757 36.917 37.05 37.05 37.10 36.25 37.80 2,780,900 36.917 -0.27%
2025-04-25 0 37.15 37.00 37.15 36.60 38.25 4,619,568 172,606,631 37.364 37.15 37.00 37.15 36.60 38.25 4,619,568 37.364 0.95%
2025-04-24 0 36.80 36.75 36.80 35.95 38.05 7,018,915 258,565,299 36.838 36.80 36.75 36.80 35.95 38.05 7,018,915 36.838 0.27%
2025-04-23 0 36.70 36.70 36.75 35.15 37.10 7,486,937 271,704,554 36.290 36.70 36.70 36.75 35.15 37.10 7,486,937 36.290 5.46%
2025-04-22 0 34.80 34.80 34.85 32.05 35.00 9,501,706 321,097,083 33.794 34.80 34.80 34.85 32.05 35.00 9,501,706 33.794 9.26%
2025-04-17 0 31.85 31.80 31.85 30.45 32.20 6,337,622 200,747,799 31.676 31.85 31.80 31.85 30.45 32.20 6,337,622 31.676 3.24%
2025-04-16 0 30.85 30.85 30.90 30.25 33.50 11,186,981 349,953,231 31.282 30.85 30.85 30.90 30.25 33.50 11,186,981 31.282 -8.18%
2025-04-15 0 33.60 33.55 33.60 32.80 35.60 11,634,669 392,107,258 33.702 33.60 33.55 33.60 32.80 35.60 11,634,669 33.702 -4.95%
2025-04-14 0 35.35 35.30 35.35 34.60 36.75 12,434,327 442,040,764 35.550 35.35 35.30 35.35 34.60 36.75 12,434,327 35.550 5.05%
2025-04-11 0 33.65 33.65 33.70 31.00 34.15 11,107,300 364,236,981 32.793 33.65 33.65 33.70 31.00 34.15 11,107,300 32.793 5.49%
2025-04-10 0 31.90 31.85 31.90 31.20 34.60 22,909,214 753,615,577 32.896 31.90 31.85 31.90 31.20 34.60 22,909,214 32.896 9.06%
2025-04-09 0 29.25 29.20 29.25 24.70 29.65 25,938,730 708,745,585 27.324 29.25 29.20 29.25 24.70 29.65 25,938,730 27.324 1.39%
2025-04-08 0 28.85 28.85 28.95 26.50 32.20 30,773,855 889,122,467 28.892 28.85 28.85 28.95 26.50 32.20 30,773,855 28.892 -3.19%
2025-04-07 0 29.80 29.80 29.85 29.00 36.85 27,463,752 869,722,733 31.668 29.80 29.80 29.85 29.00 36.85 27,463,752 31.668 -27.58%
2025-04-03 0 41.15 41.15 41.20 39.65 42.55 11,771,578 482,354,622 40.976 41.15 41.15 41.20 39.65 42.55 11,771,578 40.976 -3.97%
2025-04-02 0 42.85 42.80 42.85 42.50 44.55 71,673,902 3,083,521,071 43.022 42.85 42.80 42.85 42.50 44.55 71,673,902 43.022 -6.85%
2025-04-01 0 46.00 45.65 46.00 43.95 49.50 10,572,021 496,444,496 46.958 46.00 45.65 46.00 43.95 49.50 10,572,021 46.958 3.60%
2025-03-31 0 44.40 44.40 44.45 43.25 45.70 5,126,690 227,021,535 44.282 44.40 44.40 44.45 43.25 45.70 5,126,690 44.282 -2.84%
2025-03-28 0 45.70 45.65 45.70 44.10 45.95 5,652,094 255,195,906 45.151 45.70 45.65 45.70 44.10 45.95 5,652,094 45.151 2.70%
2025-03-27 0 44.50 44.45 44.50 41.10 45.30 9,258,290 408,003,044 44.069 44.50 44.45 44.50 41.10 45.30 9,258,290 44.069 6.21%
2025-03-26 0 41.90 41.85 41.90 39.55 42.25 4,523,884 187,368,074 41.418 41.90 41.85 41.90 39.55 42.25 4,523,884 41.418 4.75%
2025-03-25 0 40.00 39.95 40.00 39.15 42.80 8,459,994 340,901,996 40.296 40.00 39.95 40.00 39.15 42.80 8,459,994 40.296 -4.99%
2025-03-24 0 42.10 42.05 42.10 41.55 42.70 4,644,415 195,335,338 42.058 42.10 42.05 42.10 41.55 42.70 4,644,415 42.058 -1.41%
2025-03-21 0 42.70 42.30 42.70 41.95 45.45 20,282,248 868,043,170 42.798 42.70 42.30 42.70 41.95 45.45 20,282,248 42.798 -6.97%
2025-03-20 0 45.90 45.80 45.90 44.65 46.90 6,072,920 278,106,027 45.794 45.90 45.80 45.90 44.65 46.90 6,072,920 45.794 0.77%
2025-03-19 0 45.55 45.35 45.55 43.45 45.65 4,889,417 218,682,455 44.726 45.55 45.35 45.55 43.45 45.65 4,889,417 44.726 1.22%
2025-03-18 0 45.00 45.00 45.05 40.80 45.30 7,883,589 341,627,726 43.334 45.00 45.00 45.05 40.80 45.30 7,883,589 43.334 12.08%
2025-03-17 0 40.15 40.00 40.20 38.40 40.50 4,253,000 168,537,804 39.628 40.15 40.00 40.20 38.40 40.50 4,253,000 39.628 3.35%
2025-03-14 0 38.85 38.75 38.85 35.00 39.70 7,424,157 284,648,702 38.341 38.85 38.75 38.85 35.00 39.70 7,424,157 38.341 10.84%
2025-03-13 0 35.05 34.85 35.05 34.50 36.30 3,227,612 113,592,421 35.194 35.05 34.85 35.05 34.50 36.30 3,227,612 35.194 -0.43%
2025-03-12 0 35.20 35.05 35.20 34.55 36.75 3,173,500 113,145,221 35.653 35.20 35.05 35.20 34.55 36.75 3,173,500 35.653 -0.71%
2025-03-11 0 35.45 35.45 35.80 33.60 36.00 3,630,894 127,291,627 35.058 35.45 35.45 35.80 33.60 36.00 3,630,894 35.058 2.31%
2025-03-10 0 34.65 34.60 34.65 34.20 36.65 4,077,193 143,171,589 35.115 34.65 34.60 34.65 34.20 36.65 4,077,193 35.115 -2.94%
2025-03-07 0 35.70 35.65 35.70 34.30 37.15 4,253,593 153,471,931 36.081 35.70 35.65 35.70 34.30 37.15 4,253,593 36.081 2.59%
2025-03-06 0 34.80 34.80 34.95 33.85 35.50 4,552,528 158,812,415 34.884 34.80 34.80 34.95 33.85 35.50 4,552,528 34.884 3.26%
2025-03-05 0 33.70 33.65 33.70 32.05 33.90 5,168,778 170,537,922 32.994 33.70 33.65 33.70 32.05 33.90 5,168,778 32.994 5.81%
2025-03-04 0 31.85 31.85 31.95 31.25 32.20 1,638,511 52,107,794 31.802 31.85 31.85 31.95 31.25 32.20 1,638,511 31.802 -0.31%
2025-03-03 0 31.95 31.90 31.95 31.05 32.85 3,700,016 118,207,311 31.948 31.95 31.90 31.95 31.05 32.85 3,700,016 31.948 -0.62%
2025-02-28 0 32.15 32.15 32.20 32.00 34.75 3,538,006 115,443,126 32.629 32.15 32.15 32.20 32.00 34.75 3,538,006 32.629 -5.99%
2025-02-27 0 34.20 34.10 34.20 33.10 36.30 4,364,382 150,085,152 34.389 34.20 34.10 34.20 33.10 36.30 4,364,382 34.389 -0.87%
2025-02-26 0 34.50 34.40 34.50 32.85 35.45 6,689,903 230,959,009 34.524 34.50 34.40 34.50 32.85 35.45 6,689,903 34.524 1.92%
2025-02-25 0 33.85 33.85 33.90 32.65 35.70 5,960,246 203,857,036 34.203 33.85 33.85 33.90 32.65 35.70 5,960,246 34.203 -0.59%
2025-02-24 0 34.05 34.05 34.10 31.65 36.20 14,207,544 482,428,130 33.956 34.05 34.05 34.10 31.65 36.20 14,207,544 33.956 -9.56%
2025-02-21 0 37.65 37.55 37.65 36.10 38.10 4,739,385 177,735,749 37.502 37.65 37.55 37.65 36.10 38.10 4,739,385 37.502 4.01%
2025-02-20 0 36.20 36.20 36.25 35.60 37.30 6,440,073 234,624,334 36.432 36.20 36.20 36.25 35.60 37.30 6,440,073 36.432 1.69%
2025-02-19 0 35.60 35.55 35.60 32.65 35.95 7,570,842 262,053,120 34.613 35.60 35.55 35.60 32.65 35.95 7,570,842 34.613 6.91%
2025-02-18 0 33.30 33.30 33.35 31.40 33.65 4,311,512 141,400,463 32.796 33.30 33.30 33.35 31.40 33.65 4,311,512 32.796 4.39%
2025-02-17 0 31.90 31.60 31.90 30.10 32.25 6,907,581 218,023,504 31.563 31.90 31.60 31.90 30.10 32.25 6,907,581 31.563 6.16%
2025-02-14 0 30.05 30.00 30.05 28.35 30.40 7,892,156 233,133,629 29.540 30.05 30.00 30.05 28.35 30.40 7,892,156 29.540 7.51%
2025-02-13 0 27.95 27.95 28.00 27.70 29.55 4,551,001 130,197,053 28.608 27.95 27.95 28.00 27.70 29.55 4,551,001 28.608 -5.41%
2025-02-12 0 29.55 29.45 29.55 28.50 29.55 5,506,224 159,613,483 28.988 29.55 29.45 29.55 28.50 29.55 5,506,224 28.988 1.20%
2025-02-11 0 29.20 29.20 29.25 29.10 30.65 3,451,155 101,740,310 29.480 29.20 29.20 29.25 29.10 30.65 3,451,155 29.480 -3.95%
2025-02-10 0 30.40 30.30 30.40 30.00 31.65 4,305,593 132,532,105 30.781 30.40 30.30 30.40 30.00 31.65 4,305,593 30.781 -0.98%
2025-02-07 0 30.70 30.65 30.70 29.80 30.95 5,795,454 176,542,490 30.462 30.70 30.65 30.70 29.80 30.95 5,795,454 30.462 1.82%
2025-02-06 0 30.15 30.05 30.15 28.15 30.25 5,217,158 154,593,779 29.632 30.15 30.05 30.15 28.15 30.25 5,217,158 29.632 6.73%
2025-02-05 0 28.25 28.20 28.25 27.45 28.85 3,389,699 94,667,044 27.928 28.25 28.20 28.25 27.45 28.85 3,389,699 27.928 -0.70%
2025-02-04 0 28.45 28.45 28.50 27.80 28.60 2,297,000 64,780,421 28.202 28.45 28.45 28.50 27.80 28.60 2,297,000 28.202 1.43%
2025-02-03 0 28.05 27.90 28.05 27.05 28.05 548,260 15,189,602 27.705 28.05 27.90 28.05 27.05 28.05 548,260 27.705 0.54%
2025-01-28 0 27.90 27.80 27.90 27.30 28.10 556,900 15,533,550 27.893 27.90 27.80 27.90 27.30 28.10 556,900 27.893 -0.36%
2025-01-27 0 28.00 27.95 28.00 27.70 29.50 2,709,504 76,826,475 28.354 28.00 27.95 28.00 27.70 29.50 2,709,504 28.354 -3.78%
2025-01-24 0 29.10 29.10 29.15 28.05 29.70 4,613,491 133,574,471 28.953 29.10 29.10 29.15 28.05 29.70 4,613,491 28.953 1.04%
2025-01-23 0 28.80 28.75 28.80 28.55 30.00 1,632,998 47,519,176 29.099 28.80 28.75 28.80 28.55 30.00 1,632,998 29.099 -2.04%
2025-01-22 0 29.40 29.40 29.45 29.15 30.30 1,988,964 58,966,453 29.647 29.40 29.40 29.45 29.15 30.30 1,988,964 29.647 -1.84%
2025-01-21 0 29.95 29.95 30.00 29.75 30.65 2,119,506 63,729,344 30.068 29.95 29.95 30.00 29.75 30.65 2,119,506 30.068 -0.99%
2025-01-20 0 30.25 30.25 30.30 28.75 30.50 5,704,525 171,071,829 29.989 30.25 30.25 30.30 28.75 30.50 5,704,525 29.989 5.03%
2025-01-17 0 28.80 28.75 28.80 28.55 29.55 3,718,518 108,022,538 29.050 28.80 28.75 28.80 28.55 29.55 3,718,518 29.050 -2.54%
2025-01-16 0 29.55 29.50 29.55 29.05 31.05 5,834,613 173,914,040 29.807 29.55 29.50 29.55 29.05 31.05 5,834,613 29.807 -1.66%
2025-01-15 0 30.05 30.05 30.10 29.10 31.35 9,514,217 288,466,353 30.320 30.05 30.05 30.10 29.10 31.35 9,514,217 30.320 2.04%
2025-01-14 0 29.45 29.45 29.50 28.90 29.90 5,644,038 166,728,098 29.541 29.45 29.45 29.50 28.90 29.90 5,644,038 29.541 1.90%
2025-01-13 0 28.90 28.85 28.90 28.60 32.50 64,783,888 1,993,845,034 30.777 28.90 28.85 28.90 28.60 32.50 64,783,888 30.777 -12.42%
2025-01-10 0 33.00 33.00 33.05 31.25 33.60 5,969,299 196,808,320 32.970 33.00 33.00 33.05 31.25 33.60 5,969,299 32.970 5.94%
2025-01-09 0 31.15 31.10 31.15 29.55 31.20 4,106,567 125,421,741 30.542 31.15 31.10 31.15 29.55 31.20 4,106,567 30.542 5.24%
2025-01-08 0 29.60 29.45 29.60 28.90 29.85 1,925,504 56,611,514 29.401 29.60 29.45 29.60 28.90 29.85 1,925,504 29.401 0.68%
2025-01-07 0 29.40 29.40 29.45 28.50 29.70 3,154,100 91,467,240 28.999 29.40 29.40 29.45 28.50 29.70 3,154,100 28.999 -1.67%
2025-01-06 0 29.90 29.85 29.90 29.60 30.75 1,736,762 52,354,647 30.145 29.90 29.85 29.90 29.60 30.75 1,736,762 30.145 -0.83%
2025-01-03 0 30.15 30.15 30.20 29.60 31.05 1,330,301 40,458,264 30.413 30.15 30.15 30.20 29.60 31.05 1,330,301 30.413 -0.50%
2025-01-02 0 30.30 30.25 30.30 29.75 30.95 1,390,140 42,345,117 30.461 30.30 30.25 30.30 29.75 30.95 1,390,140 30.461 -1.14%
2024-12-31 0 30.65 30.65 30.85 30.30 31.45 1,795,400 55,164,035 30.725 30.65 30.65 30.85 30.30 31.45 1,795,400 30.725 -2.08%
2024-12-30 0 31.30 31.25 31.30 30.45 31.65 2,772,500 86,688,100 31.267 31.30 31.25 31.30 30.45 31.65 2,772,500 31.267 1.79%
2024-12-27 0 30.75 30.65 30.75 30.55 32.00 1,979,003 61,159,889 30.904 30.75 30.65 30.75 30.55 32.00 1,979,003 30.904 -2.54%
2024-12-24 0 31.55 31.55 31.70 31.45 32.25 532,029 17,003,264 31.959 31.55 31.55 31.70 31.45 32.25 532,029 31.959 -0.47%
2024-12-23 0 31.70 31.70 31.80 31.40 32.60 1,050,471 33,522,679 31.912 31.70 31.70 31.80 31.40 32.60 1,050,471 31.912 -0.94%
2024-12-20 0 32.00 31.75 32.00 31.20 33.35 2,943,508 94,791,010 32.203 32.00 31.75 32.00 31.20 33.35 2,943,508 32.203 1.27%
2024-12-19 0 31.60 31.55 31.75 30.40 32.20 1,828,446 57,813,236 31.619 31.60 31.55 31.75 30.40 32.20 1,828,446 31.619 0.96%
2024-12-18 0 31.30 31.25 31.30 30.70 31.55 1,040,568 32,532,490 31.264 31.30 31.25 31.30 30.70 31.55 1,040,568 31.264 1.95%
2024-12-17 0 30.70 30.70 30.80 29.65 30.90 4,131,079 124,553,472 30.150 30.70 30.70 30.80 29.65 30.90 4,131,079 30.150 2.33%
2024-12-16 0 30.00 29.95 30.00 29.80 31.80 7,303,949 221,764,523 30.362 30.00 29.95 30.00 29.80 31.80 7,303,949 30.362 -3.85%
2024-12-13 0 31.20 31.05 31.20 30.55 31.50 3,370,263 104,234,665 30.928 31.20 31.05 31.20 30.55 31.50 3,370,263 30.928 -0.48%
2024-12-12 0 31.35 31.35 31.50 31.00 32.50 3,600,193 114,956,292 31.931 31.35 31.35 31.50 31.00 32.50 3,600,193 31.931 -2.03%
2024-12-11 0 32.00 31.95 32.00 31.15 32.55 3,135,000 99,736,462 31.814 32.00 31.95 32.00 31.15 32.55 3,135,000 31.814 1.59%
2024-12-10 0 31.50 31.45 31.50 30.95 33.55 6,766,896 217,054,440 32.076 31.50 31.45 31.50 30.95 33.55 6,766,896 32.076 -0.79%
2024-12-09 0 31.75 31.65 31.75 28.80 32.10 11,673,664 359,877,371 30.828 31.75 31.65 31.75 28.80 32.10 11,673,664 30.828 10.43%
2024-12-06 0 28.75 28.75 28.80 27.25 29.75 6,856,675 196,947,961 28.724 28.75 28.75 28.80 27.25 29.75 6,856,675 28.724 4.36%
2024-12-05 0 27.55 27.40 27.55 26.95 28.00 1,318,000 36,110,000 27.398 27.55 27.40 27.55 26.95 28.00 1,318,000 27.398 -1.61%
2024-12-04 0 28.00 27.90 28.00 27.50 28.45 3,073,002 86,247,724 28.066 28.00 27.90 28.00 27.50 28.45 3,073,002 28.066 0.00%
2024-12-03 0 28.00 27.80 28.00 27.10 28.20 4,282,613 118,970,077 27.780 28.00 27.80 28.00 27.10 28.20 4,282,613 27.780 2.00%
2024-12-02 0 27.45 27.45 27.50 26.80 27.90 3,856,048 106,078,299 27.510 27.45 27.45 27.50 26.80 27.90 3,856,048 27.510 -0.36%
2024-11-29 0 27.55 27.50 27.55 26.65 28.00 7,517,157 207,095,104 27.550 27.55 27.50 27.55 26.65 28.00 7,517,157 27.550 3.96%
2024-11-28 0 26.50 26.45 26.50 25.90 26.75 1,985,043 52,170,080 26.282 26.50 26.45 26.50 25.90 26.75 1,985,043 26.282 -0.75%
2024-11-27 0 26.70 26.65 26.70 24.65 27.00 5,141,590 134,855,215 26.228 26.70 26.65 26.70 24.65 27.00 5,141,590 26.228 6.37%
2024-11-26 0 25.10 25.05 25.10 24.30 25.15 1,047,129 26,078,298 24.905 25.10 25.05 25.10 24.30 25.15 1,047,129 24.905 1.21%
2024-11-25 0 24.80 24.80 24.90 24.25 25.60 5,527,500 138,021,325 24.970 24.80 24.80 24.90 24.25 25.60 5,527,500 24.970 1.02%
2024-11-22 0 24.55 24.50 24.55 24.30 26.00 5,006,967 124,467,967 24.859 24.55 24.50 24.55 24.30 26.00 5,006,967 24.859 -5.58%
2024-11-21 0 26.00 25.95 26.00 25.80 26.70 2,476,000 64,951,800 26.233 26.00 25.95 26.00 25.80 26.70 2,476,000 26.233 -1.52%
2024-11-20 0 26.40 26.40 26.45 24.80 27.25 9,488,010 249,399,198 26.286 26.40 26.40 26.45 24.80 27.25 9,488,010 26.286 6.45%
2024-11-19 0 24.80 24.80 24.85 23.90 25.15 3,851,502 95,093,990 24.690 24.80 24.80 24.85 23.90 25.15 3,851,502 24.690 4.42%
2024-11-18 0 23.75 23.75 23.90 23.15 25.00 4,556,174 109,125,081 23.951 23.75 23.75 23.90 23.15 25.00 4,556,174 23.951 -4.81%
2024-11-15 0 24.95 24.95 25.05 24.50 26.25 4,369,500 110,519,750 25.293 24.95 24.95 25.05 24.50 26.25 4,369,500 25.293 0.60%
2024-11-14 0 24.80 24.70 24.80 24.30 26.65 4,253,336 107,329,953 25.234 24.80 24.70 24.80 24.30 26.65 4,253,336 25.234 -5.16%
2024-11-13 0 26.15 26.05 26.15 25.15 26.65 3,782,000 98,053,162 25.926 26.15 26.05 26.15 25.15 26.65 3,782,000 25.926 -1.88%
2024-11-12 0 26.65 26.60 26.65 24.75 29.00 16,347,127 440,329,741 26.936 26.65 26.60 26.65 24.75 29.00 16,347,127 26.936 7.46%
2024-11-11 0 24.80 24.80 24.95 24.70 25.45 5,408,000 135,378,188 25.033 24.80 24.80 24.95 24.70 25.45 5,408,000 25.033 -2.17%
2024-11-08 0 25.35 25.35 25.40 24.95 26.50 43,860,800 1,071,550,140 24.431 25.35 25.35 25.40 24.95 26.50 43,860,800 24.431 -1.36%
2024-11-07 0 25.70 25.70 25.75 23.80 26.30 6,650,213 169,576,433 25.499 25.70 25.70 25.75 23.80 26.30 6,650,213 25.499 5.76%
2024-11-06 0 24.30 24.20 24.30 23.00 25.30 7,048,513 170,581,880 24.201 24.30 24.20 24.30 23.00 25.30 7,048,513 24.201 4.29%
2024-11-05 0 23.30 23.25 23.30 22.45 23.55 3,984,012 92,225,536 23.149 23.30 23.25 23.30 22.45 23.55 3,984,012 23.149 2.19%
2024-11-04 0 22.80 22.80 22.85 22.35 23.30 4,307,259 98,057,476 22.766 22.80 22.80 22.85 22.35 23.30 4,307,259 22.766 0.88%
2024-11-01 0 22.60 22.60 22.85 22.20 23.35 2,627,008 59,647,273 22.705 22.60 22.60 22.85 22.20 23.35 2,627,008 22.705 -2.16%
2024-10-31 0 23.10 23.05 23.10 22.55 23.30 2,054,030 47,244,886 23.001 23.10 23.05 23.10 22.55 23.30 2,054,030 23.001 0.65%
2024-10-30 0 22.95 22.85 22.95 22.45 24.10 2,606,502 59,969,857 23.008 22.95 22.85 22.95 22.45 24.10 2,606,502 23.008 -1.92%
2024-10-29 0 23.40 23.40 23.45 23.15 24.40 4,451,000 105,321,758 23.662 23.40 23.40 23.45 23.15 24.40 4,451,000 23.662 1.96%
2024-10-28 0 22.95 22.90 22.95 22.60 23.55 2,766,214 63,838,859 23.078 22.95 22.90 22.95 22.60 23.55 2,766,214 23.078 -1.50%
2024-10-25 0 23.30 23.30 23.40 22.75 24.05 5,932,500 139,283,750 23.478 23.30 23.30 23.40 22.75 24.05 5,932,500 23.478 1.75%
2024-10-24 0 22.90 22.90 22.95 22.70 24.15 4,461,229 103,501,168 23.200 22.90 22.90 22.95 22.70 24.15 4,461,229 23.200 -5.37%
2024-10-23 0 24.20 24.20 24.35 23.30 24.55 6,288,016 150,724,472 23.970 24.20 24.20 24.35 23.30 24.55 6,288,016 23.970 1.26%
2024-10-22 0 23.90 23.90 24.00 23.20 24.40 2,438,028 58,457,245 23.977 23.90 23.90 24.00 23.20 24.40 2,438,028 23.977 0.63%
2024-10-21 0 23.75 23.70 23.80 23.30 24.75 3,324,000 80,267,012 24.148 23.75 23.70 23.80 23.30 24.75 3,324,000 24.148 1.50%
2024-10-18 0 23.40 23.40 23.45 20.90 23.65 6,960,510 158,271,182 22.738 23.40 23.40 23.45 20.90 23.65 6,960,510 22.738 11.96%
2024-10-17 0 20.90 20.85 20.90 20.70 22.50 4,391,082 94,519,080 21.525 20.90 20.85 20.90 20.70 22.50 4,391,082 21.525 -4.35%
2024-10-16 0 21.85 21.80 21.85 21.60 23.25 3,516,526 78,268,895 22.257 21.85 21.80 21.85 21.60 23.25 3,516,526 22.257 -4.17%
2024-10-15 0 22.80 22.75 22.80 22.20 24.35 4,763,500 111,159,521 23.336 22.80 22.75 22.80 22.20 24.35 4,763,500 23.336 -5.79%
2024-10-14 0 24.20 24.20 24.25 22.40 24.55 5,609,499 132,404,656 23.604 24.20 24.20 24.25 22.40 24.55 5,609,499 23.604 1.89%
2024-10-10 0 23.75 23.70 23.80 23.00 24.95 7,959,052 191,251,040 24.029 23.75 23.70 23.80 23.00 24.95 7,959,052 24.029 5.32%
2024-10-09 0 22.55 22.55 22.60 22.00 24.95 13,255,873 308,039,150 23.238 22.55 22.55 22.60 22.00 24.95 13,255,873 23.238 -8.52%
2024-10-08 0 24.65 24.25 24.65 23.35 28.25 13,556,300 340,806,832 25.140 24.65 24.25 24.65 23.35 28.25 13,556,300 25.140 -12.43%
2024-10-07 0 28.15 28.15 28.20 26.35 28.30 3,640,605 100,215,504 27.527 28.15 28.15 28.20 26.35 28.30 3,640,605 27.527 4.26%
2024-10-04 0 27.00 26.95 27.00 25.95 27.70 8,041,523 216,346,216 26.904 27.00 26.95 27.00 25.95 27.70 8,041,523 26.904 3.45%
2024-10-03 0 26.10 26.10 26.15 24.65 26.80 4,896,192 124,613,506 25.451 26.10 26.10 26.15 24.65 26.80 4,896,192 25.451 0.38%
2024-10-02 0 26.00 26.00 26.05 22.80 26.15 13,894,188 331,965,565 23.892 26.00 26.00 26.05 22.80 26.15 13,894,188 23.892 11.35%
2024-09-30 0 23.35 23.35 23.40 22.90 24.15 24,375,752 577,176,991 23.678 23.35 23.35 23.40 22.90 24.15 24,375,752 23.678 1.97%
2024-09-27 0 22.90 22.90 22.95 20.80 23.95 17,579,508 398,783,604 22.685 22.90 22.90 22.95 20.80 23.95 17,579,508 22.685 11.98%
2024-09-26 0 20.45 20.45 20.50 19.12 20.45 5,931,082 117,322,921 19.781 20.45 20.45 20.50 19.12 20.45 5,931,082 19.781 4.12%
2024-09-25 0 19.64 19.64 19.66 18.74 20.25 10,201,569 198,908,983 19.498 19.64 19.64 19.66 18.74 20.25 10,201,569 19.498 2.51%
2024-09-24 0 19.16 19.14 19.16 18.52 19.58 3,863,766 73,521,435 19.028 19.16 19.14 19.16 18.52 19.58 3,863,766 19.028 -0.10%
2024-09-23 0 19.18 19.16 19.18 19.14 20.75 4,466,000 87,979,352 19.700 19.18 19.16 19.18 19.14 20.75 4,466,000 19.700 -5.05%
2024-09-20 0 20.20 20.15 20.20 19.06 21.40 15,022,908 303,072,701 20.174 20.20 20.15 20.20 19.06 21.40 15,022,908 20.174 3.06%
2024-09-19 0 19.60 19.58 19.60 19.30 20.40 4,350,000 86,321,270 19.844 19.60 19.58 19.60 19.30 20.40 4,350,000 19.844 0.10%
2024-09-17 0 19.58 19.56 19.58 19.50 20.10 618,516 12,104,026 19.569 19.58 19.56 19.58 19.50 20.10 618,516 19.569 -2.10%
2024-09-16 0 20.00 19.88 20.00 19.80 20.30 298,000 5,970,092 20.034 20.00 19.88 20.00 19.80 20.30 298,000 20.034 -0.50%
2024-09-13 0 20.10 20.05 20.10 20.00 21.05 2,103,000 42,995,898 20.445 20.10 20.05 20.10 20.00 21.05 2,103,000 20.445 -1.71%
2024-09-12 0 20.45 20.45 20.50 19.66 21.50 4,147,974 86,616,701 20.882 20.45 20.45 20.50 19.66 21.50 4,147,974 20.882 4.02%
2024-09-11 0 19.66 19.64 19.68 18.68 19.80 4,193,490 80,385,288 19.169 19.66 19.64 19.68 18.68 19.80 4,193,490 19.169 5.13%
2024-09-10 0 18.70 18.70 18.76 18.60 20.40 7,395,001 142,566,389 19.279 18.70 18.70 18.76 18.60 20.40 7,395,001 19.279 -9.44%
2024-09-09 0 20.65 20.65 20.70 19.06 20.80 4,788,141 96,086,763 20.068 20.65 20.65 20.70 19.06 20.80 4,788,141 20.068 4.61%
2024-09-05 0 19.74 19.74 19.78 19.62 20.25 1,432,503 28,503,603 19.898 19.74 19.74 19.78 19.62 20.25 1,432,503 19.898 -2.03%
2024-09-04 0 20.15 20.10 20.15 19.58 20.25 1,986,903 39,722,523 19.992 20.15 20.10 20.15 19.58 20.25 1,986,903 19.992 1.36%
2024-09-03 0 19.88 19.78 19.88 19.62 20.15 2,063,200 41,059,289 19.901 19.88 19.78 19.88 19.62 20.15 2,063,200 19.901 1.22%
2024-09-02 0 19.64 19.62 19.64 19.44 20.40 1,618,502 32,017,999 19.782 19.64 19.62 19.64 19.44 20.40 1,618,502 19.782 -2.04%
2024-08-30 0 20.05 20.05 20.10 20.00 20.80 3,292,959 66,645,932 20.239 20.05 20.05 20.10 20.00 20.80 3,292,959 20.239 -2.91%
2024-08-29 0 20.65 20.60 20.65 19.78 21.00 4,318,000 88,983,612 20.608 20.65 20.60 20.65 19.78 21.00 4,318,000 20.608 1.98%
2024-08-28 0 20.25 20.25 20.30 19.70 21.40 5,279,705 108,913,343 20.629 20.25 20.25 20.30 19.70 21.40 5,279,705 20.629 2.17%
2024-08-27 0 19.82 19.82 19.84 19.66 21.20 5,257,785 106,669,127 20.288 19.82 19.82 19.84 19.66 21.20 5,257,785 20.288 -0.30%
2024-08-26 0 19.88 19.86 19.88 19.00 20.05 3,960,500 78,036,910 19.704 19.88 19.86 19.88 19.00 20.05 3,960,500 19.704 4.74%
2024-08-23 0 18.98 18.92 18.98 18.08 19.10 2,126,596 39,527,571 18.587 18.98 18.92 18.98 18.08 19.10 2,126,596 18.587 2.26%
2024-08-22 0 18.56 18.56 18.58 17.90 19.20 6,482,001 120,825,367 18.640 18.56 18.56 18.58 17.90 19.20 6,482,001 18.640 0.76%
2024-08-21 0 18.42 18.42 18.46 18.08 20.40 7,567,500 142,118,295 18.780 18.42 18.42 18.46 18.08 20.40 7,567,500 18.780 -6.88%
2024-08-20 0 19.78 19.78 19.80 18.72 19.78 3,525,010 68,205,248 19.349 19.78 19.78 19.80 18.72 19.78 3,525,010 19.349 4.55%
2024-08-19 0 18.92 18.92 19.00 18.80 19.62 2,418,542 46,315,123 19.150 18.92 18.92 19.00 18.80 19.62 2,418,542 19.150 -0.63%
2024-08-16 0 19.04 18.96 19.04 17.82 19.16 2,179,237 40,810,640 18.727 19.04 18.96 19.04 17.82 19.16 2,179,237 18.727 7.33%
2024-08-15 0 17.74 17.72 17.74 17.20 18.12 1,232,004 21,724,295 17.633 17.74 17.72 17.74 17.20 18.12 1,232,004 17.633 0.45%
2024-08-14 0 17.66 17.66 17.68 17.64 18.90 1,538,505 27,696,329 18.002 17.66 17.66 17.68 17.64 18.90 1,538,505 18.002 -6.66%
2024-08-13 0 18.92 18.90 18.92 18.10 19.20 1,899,298 35,269,116 18.570 18.92 18.90 18.92 18.10 19.20 1,899,298 18.570 -1.46%
2024-08-12 0 19.20 19.10 19.20 18.54 19.20 1,150,825 21,877,252 19.010 19.20 19.10 19.20 18.54 19.20 1,150,825 19.010 2.67%
2024-08-09 0 18.70 18.60 18.70 17.70 18.74 3,117,105 57,380,910 18.408 18.70 18.60 18.70 17.70 18.74 3,117,105 18.408 4.24%
2024-08-08 0 17.94 17.94 17.98 17.38 18.36 1,859,256 33,410,719 17.970 17.94 17.94 17.98 17.38 18.36 1,859,256 17.970 1.47%
2024-08-07 0 17.68 17.66 17.70 16.74 18.10 2,634,432 46,327,652 17.585 17.68 17.66 17.70 16.74 18.10 2,634,432 17.585 1.61%
2024-08-06 0 17.40 17.34 17.40 16.68 17.68 5,519,432 95,110,950 17.232 17.40 17.34 17.40 16.68 17.68 5,519,432 17.232 2.47%
2024-08-05 0 16.98 16.90 17.00 16.92 17.72 2,719,652 46,990,952 17.278 16.98 16.90 17.00 16.92 17.72 2,719,652 17.278 -4.18%
2024-08-02 0 17.72 17.70 17.72 17.42 18.68 5,180,440 94,330,037 18.209 17.72 17.70 17.72 17.42 18.68 5,180,440 18.209 -1.01%
2024-08-01 0 17.90 17.82 17.90 17.56 18.48 5,097,541 91,289,409 17.909 17.90 17.82 17.90 17.56 18.48 5,097,541 17.909 0.00%
2024-07-31 0 17.90 17.90 18.00 15.32 18.22 7,271,160 124,898,402 17.177 17.90 17.90 18.00 15.32 18.22 7,271,160 17.177 16.38%
2024-07-30 0 15.38 15.32 15.38 14.80 15.48 2,889,432 43,661,280 15.111 15.38 15.32 15.38 14.80 15.48 2,889,432 15.111 6.51%
2024-07-29 0 14.44 14.44 14.46 14.38 14.78 643,500 9,347,840 14.527 14.44 14.44 14.46 14.38 14.78 643,500 14.527 -0.55%
2024-07-26 0 14.52 14.46 14.52 14.42 14.70 1,054,364 15,339,988 14.549 14.52 14.46 14.52 14.42 14.70 1,054,364 14.549 1.11%
2024-07-25 0 14.36 14.28 14.36 14.08 14.58 862,182 12,433,594 14.421 14.36 14.28 14.36 14.08 14.58 862,182 14.421 0.84%
2024-07-24 0 14.24 14.22 14.24 14.08 15.00 1,974,500 28,563,893 14.466 14.24 14.22 14.24 14.08 15.00 1,974,500 14.466 -3.52%
2024-07-23 0 14.76 14.70 14.76 14.64 15.06 588,503 8,719,783 14.817 14.76 14.70 14.76 14.64 15.06 588,503 14.817 -0.94%
2024-07-22 0 14.90 14.86 14.90 14.54 14.92 1,363,750 20,193,130 14.807 14.90 14.86 14.90 14.54 14.92 1,363,750 14.807 2.76%
2024-07-19 0 14.50 14.48 14.50 14.40 14.90 1,117,500 16,253,775 14.545 14.50 14.48 14.50 14.40 14.90 1,117,500 14.545 -2.68%
2024-07-18 0 14.90 14.90 14.96 14.88 15.16 621,932 9,325,078 14.994 14.90 14.90 14.96 14.88 15.16 621,932 14.994 -0.93%
2024-07-17 0 15.04 15.02 15.10 14.54 15.32 2,137,075 32,103,120 15.022 15.04 15.02 15.10 14.54 15.32 2,137,075 15.022 4.16%
2024-07-16 0 14.44 14.44 14.46 14.38 15.40 5,275,562 77,293,856 14.651 14.44 14.44 14.46 14.38 15.40 5,275,562 14.651 -6.72%
2024-07-15 0 15.48 15.48 15.50 15.30 16.46 1,728,761 27,069,311 15.658 15.48 15.48 15.50 15.30 16.46 1,728,761 15.658 -4.33%
2024-07-12 0 16.18 16.10 16.18 16.02 16.50 765,432 12,426,221 16.234 16.18 16.10 16.18 16.02 16.50 765,432 16.234 1.13%
2024-07-11 0 16.00 15.96 16.00 15.70 16.10 891,648 14,227,901 15.957 16.00 15.96 16.00 15.70 16.10 891,648 15.957 2.70%
2024-07-10 0 15.58 15.52 15.58 15.52 16.36 627,210 9,917,236 15.812 15.58 15.52 15.58 15.52 16.36 627,210 15.812 -1.77%
2024-07-09 0 15.86 15.78 15.86 14.86 16.04 1,190,500 18,392,170 15.449 15.86 15.78 15.86 14.86 16.04 1,190,500 15.449 4.62%
2024-07-08 0 15.16 15.10 15.16 14.90 15.74 960,500 14,514,990 15.112 15.16 15.10 15.16 14.90 15.74 960,500 15.112 -3.68%
2024-07-05 0 15.74 15.72 15.82 15.58 16.28 888,230 14,109,065 15.884 15.74 15.72 15.82 15.58 16.28 888,230 15.884 -1.25%
2024-07-04 0 15.94 15.94 16.00 15.80 16.50 746,855 11,970,142 16.027 15.94 15.94 16.00 15.80 16.50 746,855 16.027 -1.60%
2024-07-03 0 16.20 16.20 16.28 15.96 16.86 1,556,500 25,511,100 16.390 16.20 16.20 16.28 15.96 16.86 1,556,500 16.390 -2.64%
2024-07-02 0 16.64 16.64 16.68 16.60 17.56 1,217,823 20,706,208 17.003 16.64 16.64 16.68 16.60 17.56 1,217,823 17.003 -3.82%
2024-06-28 0 17.30 17.22 17.30 17.16 17.74 1,150,769 20,060,080 17.432 17.30 17.22 17.30 17.16 17.74 1,150,769 17.432 0.82%
2024-06-27 0 17.16 17.16 17.20 16.80 18.00 1,735,014 29,869,923 17.216 17.16 17.16 17.20 16.80 18.00 1,735,014 17.216 -4.67%
2024-06-26 0 18.00 18.00 18.04 17.62 18.28 1,306,236 23,701,682 18.145 18.00 18.00 18.04 17.62 18.28 1,306,236 18.145 -0.22%
2024-06-25 0 18.04 18.04 18.06 17.72 18.46 2,144,063 38,693,127 18.047 18.04 18.04 18.06 17.72 18.46 2,144,063 18.047 -0.22%
2024-06-24 0 18.08 18.04 18.08 17.58 18.56 3,392,829 61,041,667 17.991 18.08 18.04 18.08 17.58 18.56 3,392,829 17.991 0.78%
2024-06-21 0 17.94 17.94 18.00 17.36 18.18 2,615,407 46,602,675 17.819 17.94 17.94 18.00 17.36 18.18 2,615,407 17.819 1.36%
2024-06-20 0 17.70 17.70 17.74 17.26 17.84 2,799,116 49,189,257 17.573 17.70 17.70 17.74 17.26 17.84 2,799,116 17.573 1.14%
2024-06-19 0 17.50 17.44 17.50 16.74 17.62 3,147,500 54,445,870 17.298 17.50 17.44 17.50 16.74 17.62 3,147,500 17.298 3.92%
2024-06-18 0 16.84 16.84 16.88 16.22 16.96 2,479,775 41,220,256 16.623 16.84 16.84 16.88 16.22 16.96 2,479,775 16.623 0.96%
2024-06-17 0 16.68 16.66 16.78 16.16 16.96 2,069,000 34,488,330 16.669 16.68 16.66 16.78 16.16 16.96 2,069,000 16.669 1.96%
2024-06-14 0 16.36 16.34 16.36 16.36 17.36 4,162,500 70,654,906 16.974 16.36 16.34 16.36 16.36 17.36 4,162,500 16.974 -4.88%
2024-06-13 0 17.20 17.02 17.20 16.48 17.20 3,743,035 63,034,455 16.840 17.20 17.02 17.20 16.48 17.20 3,743,035 16.840 2.87%
2024-06-12 0 16.72 16.70 16.74 15.20 17.40 7,885,009 131,141,998 16.632 16.72 16.70 16.74 15.20 17.40 7,885,009 16.632 10.44%
2024-06-11 0 15.14 15.12 15.14 14.46 15.32 1,978,500 29,652,650 14.987 15.14 15.12 15.14 14.46 15.32 1,978,500 14.987 1.75%
2024-06-07 0 14.88 14.88 14.94 14.86 15.70 2,157,500 32,541,790 15.083 14.88 14.88 14.94 14.86 15.70 2,157,500 15.083 -4.00%
2024-06-06 0 15.50 15.46 15.50 15.44 16.18 1,128,531 17,707,557 15.691 15.50 15.46 15.50 15.44 16.18 1,128,531 15.691 -2.52%
2024-06-05 0 15.90 15.90 15.92 15.72 16.40 2,002,638 32,191,764 16.075 15.90 15.90 15.92 15.72 16.40 2,002,638 16.075 -1.85%
2024-06-04 0 16.20 16.20 16.22 15.80 16.26 2,347,526 37,708,692 16.063 16.20 16.20 16.22 15.80 16.26 2,347,526 16.063 2.14%
2024-06-03 0 15.86 15.80 15.86 15.22 16.00 2,516,377 39,557,508 15.720 15.86 15.80 15.86 15.22 16.00 2,516,377 15.720 3.52%
2024-05-31 0 15.32 15.30 15.32 15.20 15.92 3,860,889 60,259,374 15.608 15.32 15.30 15.32 15.20 15.92 3,860,889 15.608 2.68%
2024-05-30 0 14.92 14.90 14.92 14.66 15.18 1,839,167 27,462,517 14.932 14.92 14.90 14.92 14.66 15.18 1,839,167 14.932 -1.71%
2024-05-29 0 15.18 15.16 15.28 14.80 15.62 4,822,142 74,257,907 15.399 15.18 15.16 15.28 14.80 15.62 4,822,142 15.399 0.93%
2024-05-28 0 15.04 15.04 15.06 14.22 15.14 3,491,500 51,738,765 14.818 15.04 15.04 15.06 14.22 15.14 3,491,500 14.818 3.30%
2024-05-27 0 14.56 14.54 14.56 14.10 15.32 4,790,500 69,768,420 14.564 14.56 14.54 14.56 14.10 15.32 4,790,500 14.564 -3.70%
2024-05-24 0 15.12 15.12 15.16 14.80 15.44 3,730,122 56,157,528 15.055 15.12 15.12 15.16 14.80 15.44 3,730,122 15.055 -1.69%
2024-05-23 0 15.38 15.38 15.40 15.28 15.98 3,688,406 57,293,075 15.533 15.38 15.38 15.40 15.28 15.98 3,688,406 15.533 -3.15%
2024-05-22 0 15.88 15.86 15.88 15.48 16.18 2,673,643 42,316,794 15.827 15.88 15.86 15.88 15.48 16.18 2,673,643 15.827 1.53%
2024-05-21 0 15.64 15.64 15.66 15.62 16.86 7,973,885 128,694,462 16.139 15.64 15.64 15.66 15.62 16.86 7,973,885 16.139 -6.35%
2024-05-20 0 16.70 16.68 16.70 16.60 17.50 8,953,045 148,613,705 16.599 16.70 16.68 16.70 16.60 17.50 8,953,045 16.599 -1.53%
2024-05-17 0 16.96 16.96 16.98 16.88 17.60 5,000,939 85,597,506 17.116 16.96 16.96 16.98 16.88 17.60 5,000,939 17.116 -2.42%
2024-05-16 0 17.38 17.30 17.38 16.22 17.96 8,377,947 146,017,427 17.429 17.38 17.30 17.38 16.22 17.96 8,377,947 17.429 2.24%
2024-05-14 0 17.00 17.00 17.04 16.88 18.46 14,848,024 261,235,519 17.594 17.00 17.00 17.04 16.88 18.46 14,848,024 17.594 -1.73%
2024-05-13 0 17.30 17.30 17.32 17.30 20.75 16,444,489 295,938,311 17.996 17.30 17.30 17.32 17.30 20.75 16,444,489 17.996 -9.23%
2024-05-10 0 19.06 19.06 19.08 18.30 19.24 4,336,964 81,640,896 18.824 19.06 19.06 19.08 18.30 19.24 4,336,964 18.824 0.63%
2024-05-09 0 18.94 18.92 18.94 18.50 19.04 5,099,914 95,965,865 18.817 18.94 18.92 18.94 18.50 19.04 5,099,914 18.817 2.82%
2024-05-08 0 18.42 18.42 18.46 18.18 19.66 6,591,504 123,647,578 18.759 18.42 18.42 18.46 18.18 19.66 6,591,504 18.759 -6.31%
2024-05-07 0 19.66 19.64 19.66 19.62 21.15 5,019,768 100,427,054 20.006 19.66 19.64 19.66 19.62 21.15 5,019,768 20.006 -5.93%
2024-05-06 0 20.90 20.85 20.90 20.70 21.90 6,003,679 128,406,549 21.388 20.90 20.85 20.90 20.70 21.90 6,003,679 21.388 1.21%
2024-05-03 0 20.65 20.65 20.75 20.05 23.05 2,205,411 45,839,949 20.785 20.65 20.65 20.75 20.05 23.05 2,205,411 20.785 -10.41%
2024-05-02 0 23.05 23.00 23.05 21.55 23.20 959,662 21,803,386 22.720 23.05 23.00 23.05 21.55 23.20 959,662 22.720 5.25%
2024-04-30 0 21.90 21.90 22.25 21.50 22.25 1,589,524 34,716,868 21.841 21.90 21.90 22.25 21.50 22.25 1,589,524 21.841 0.00%
2024-04-29 0 21.90 21.85 21.90 20.80 22.40 3,664,653 79,259,206 21.628 21.90 21.85 21.90 20.80 22.40 3,664,653 21.628 6.83%
2024-04-26 0 20.50 20.50 20.60 19.82 20.90 2,757,509 56,363,251 20.440 20.50 20.50 20.60 19.82 20.90 2,757,509 20.440 2.50%
2024-04-25 0 20.00 19.98 20.00 18.64 20.20 1,635,534 32,196,823 19.686 20.00 19.98 20.00 18.64 20.20 1,635,534 19.686 5.37%
2024-04-24 0 18.98 18.96 19.08 18.74 19.76 1,993,813 38,269,943 19.194 18.98 18.96 19.08 18.74 19.76 1,993,813 19.194 -1.86%
2024-04-23 0 19.34 19.34 19.58 18.90 20.80 4,171,684 83,561,105 20.031 19.34 19.34 19.58 18.90 20.80 4,171,684 20.031 3.20%
2024-04-22 0 18.74 18.72 18.86 17.26 19.34 1,836,981 34,028,487 18.524 18.74 18.72 18.86 17.26 19.34 1,836,981 18.524 7.95%
2024-04-19 0 17.36 17.36 17.54 17.02 17.68 956,000 16,620,290 17.385 17.36 17.36 17.54 17.02 17.68 956,000 17.385 -1.92%
2024-04-18 0 17.70 17.70 17.74 17.00 18.18 1,566,585 27,996,171 17.871 17.70 17.70 17.74 17.00 18.18 1,566,585 17.871 1.14%
2024-04-17 0 17.50 17.50 17.58 16.84 17.80 1,738,269 30,053,736 17.289 17.50 17.50 17.58 16.84 17.80 1,738,269 17.289 4.42%
2024-04-16 0 16.76 16.76 16.82 16.50 18.50 3,161,826 54,283,967 17.169 16.76 16.76 16.82 16.50 18.50 3,161,826 17.169 -8.62%
2024-04-15 0 18.34 18.34 18.54 18.06 19.28 490,944 9,174,311 18.687 18.34 18.34 18.54 18.06 19.28 490,944 18.687 -3.47%
2024-04-12 0 19.00 18.94 19.02 18.92 19.96 1,095,913 21,037,433 19.196 19.00 18.94 19.02 18.92 19.96 1,095,913 19.196 -3.55%
2024-04-11 0 19.70 19.68 19.70 19.08 20.25 1,207,664 23,652,976 19.586 19.70 19.68 19.70 19.08 20.25 1,207,664 19.586 -0.91%
2024-04-10 0 19.88 19.88 19.90 19.40 20.40 2,945,027 58,695,852 19.930 19.88 19.88 19.90 19.40 20.40 2,945,027 19.930 0.51%
2024-04-09 0 19.78 19.78 19.84 18.78 20.00 2,158,341 42,363,702 19.628 19.78 19.78 19.84 18.78 20.00 2,158,341 19.628 5.55%
2024-04-08 0 18.74 18.74 18.96 18.10 19.20 1,903,444 36,112,757 18.972 18.74 18.74 18.96 18.10 19.20 1,903,444 18.972 3.54%
2024-04-05 0 18.10 18.10 18.12 17.50 18.82 385,000 6,893,139 17.904 18.10 18.10 18.12 17.50 18.82 385,000 17.904 -2.90%
2024-04-03 0 18.64 18.64 18.84 18.16 19.00 1,865,502 34,864,636 18.689 18.64 18.64 18.84 18.16 19.00 1,865,502 18.689 2.76%
2024-04-02 0 18.14 18.14 18.22 18.08 19.20 2,387,672 44,688,013 18.716 18.14 18.14 18.22 18.08 19.20 2,387,672 18.716 -0.87%
2024-03-28 0 18.30 18.30 18.34 17.06 18.74 3,851,817 69,915,687 18.151 18.30 18.30 18.34 17.06 18.74 3,851,817 18.151 7.39%
2024-03-27 0 17.04 17.04 17.06 16.24 17.72 4,120,508 70,916,306 17.211 17.04 17.04 17.06 16.24 17.72 4,120,508 17.211 2.53%
2024-03-26 0 16.62 16.60 16.64 16.56 18.70 5,892,504 105,743,449 17.945 16.62 16.60 16.64 16.56 18.70 5,892,504 17.945 -7.67%
2024-03-25 0 18.00 18.00 18.10 17.80 19.20 3,988,011 74,553,139 18.694 18.00 18.00 18.10 17.80 19.20 3,988,011 18.694 0.56%
2024-03-22 0 17.90 17.86 17.90 16.84 18.00 3,798,144 65,916,644 17.355 17.90 17.86 17.90 16.84 18.00 3,798,144 17.355 -0.44%
2024-03-21 0 17.98 17.88 17.98 16.66 18.30 3,939,796 68,798,504 17.462 17.98 17.88 17.98 16.66 18.30 3,939,796 17.462 8.71%
2024-03-20 0 16.54 16.54 16.70 16.22 17.24 4,219,300 71,124,444 16.857 16.54 16.54 16.70 16.22 17.24 4,219,300 16.857 -1.19%
2024-03-19 0 16.74 16.74 16.80 15.80 17.18 3,087,058 51,567,512 16.704 16.74 16.74 16.80 15.80 17.18 3,087,058 16.704 0.00%
2024-03-18 0 16.74 16.74 16.76 15.06 17.12 2,729,976 44,591,356 16.334 16.74 16.74 16.76 15.06 17.12 2,729,976 16.334 7.17%
2024-03-15 0 15.62 15.62 15.64 15.20 16.46 4,287,490 67,199,737 15.673 15.62 15.62 15.64 15.20 16.46 4,287,490 15.673 -3.58%
2024-03-14 0 16.20 16.18 16.20 16.08 21.00 12,054,977 214,962,078 17.832 16.20 16.18 16.20 16.08 21.00 12,054,977 17.832 -18.02%
2024-03-13 0 19.76 19.76 19.78 19.06 20.80 3,393,689 66,166,721 19.497 19.76 19.76 19.78 19.06 20.80 3,393,689 19.497 -3.14%
2024-03-12 0 20.40 20.40 20.45 20.20 21.40 2,773,348 57,699,345 20.805 20.40 20.40 20.45 20.20 21.40 2,773,348 20.805 0.99%
2024-03-11 0 20.20 20.20 20.50 20.20 21.40 1,914,364 39,472,286 20.619 20.20 20.20 20.50 20.20 21.40 1,914,364 20.619 -3.58%
2024-03-08 0 20.95 20.95 21.00 20.85 22.50 2,775,446 59,876,340 21.574 20.95 20.95 21.00 20.85 22.50 2,775,446 21.574 0.24%
2024-03-07 0 20.90 20.90 20.95 18.84 21.50 5,870,744 118,120,088 20.120 20.90 20.90 20.95 18.84 21.50 5,870,744 20.120 -9.91%
2024-03-06 0 23.20 23.15 23.20 21.90 23.50 3,433,103 78,085,802 22.745 23.20 23.15 23.20 21.90 23.50 3,433,103 22.745 3.80%
2024-03-05 0 22.35 22.35 22.45 21.90 23.70 4,945,118 112,543,391 22.758 22.35 22.35 22.45 21.90 23.70 4,945,118 22.758 -4.08%
2024-03-04 0 23.30 23.20 23.30 18.92 23.55 7,241,148 158,635,493 21.908 23.30 23.20 23.30 18.92 23.55 7,241,148 21.908 24.87%
2024-03-01 0 18.66 18.66 18.68 17.90 18.94 2,010,544 37,093,271 18.449 18.66 18.66 18.68 17.90 18.94 2,010,544 18.449 2.53%
2024-02-29 0 18.20 18.20 18.26 18.10 18.72 896,420 16,465,059 18.368 18.20 18.20 18.26 18.10 18.72 896,420 18.368 -0.11%
2024-02-28 0 18.22 18.22 18.28 18.04 19.20 1,302,769 24,167,767 18.551 18.22 18.22 18.28 18.04 19.20 1,302,769 18.551 -0.98%
2024-02-27 0 18.40 18.40 18.52 17.82 19.28 2,581,500 47,122,268 18.254 18.40 18.40 18.52 17.82 19.28 2,581,500 18.254 -3.66%
2024-02-26 0 19.10 19.02 19.10 17.98 19.58 2,735,517 51,978,783 19.001 19.10 19.02 19.10 17.98 19.58 2,735,517 19.001 7.42%
2024-02-23 0 17.78 17.78 17.80 17.30 18.18 1,676,185 29,819,837 17.790 17.78 17.78 17.80 17.30 18.18 1,676,185 17.790 0.23%
2024-02-22 0 17.74 17.72 17.74 17.62 19.06 3,032,948 55,134,214 18.178 17.74 17.72 17.74 17.62 19.06 3,032,948 18.178 -4.32%
2024-02-21 0 18.54 18.52 18.54 16.20 18.96 6,201,390 112,164,050 18.087 18.54 18.52 18.54 16.20 18.96 6,201,390 18.087 11.69%
2024-02-20 0 16.60 16.50 16.60 13.88 16.76 4,747,060 73,739,789 15.534 16.60 16.50 16.60 13.88 16.76 4,747,060 15.534 17.40%
2024-02-19 0 14.14 14.02 14.14 13.82 14.90 2,682,012 38,263,318 14.267 14.14 14.02 14.14 13.82 14.90 2,682,012 14.267 -2.62%
2024-02-16 0 14.52 14.52 14.60 12.42 14.74 4,438,580 62,425,792 14.064 14.52 14.52 14.60 12.42 14.74 4,438,580 14.064 11.86%
2024-02-15 0 12.98 12.98 13.10 12.80 13.82 1,983,289 26,236,519 13.229 12.98 12.98 13.10 12.80 13.82 1,983,289 13.229 -2.99%
2024-02-14 0 13.38 13.26 13.38 12.08 14.32 4,297,486 55,696,898 12.960 13.38 13.26 13.38 12.08 14.32 4,297,486 12.960 -8.61%
2024-02-09 0 14.64 14.64 14.72 14.22 15.02 717,000 10,511,089 14.660 14.64 14.64 14.72 14.22 15.02 717,000 14.660 -1.08%
2024-02-08 0 14.80 14.80 14.84 14.42 17.98 5,565,190 85,394,053 15.344 14.80 14.80 14.84 14.42 17.98 5,565,190 15.344 -17.69%
2024-02-07 0 17.98 17.78 17.98 17.54 19.88 6,867,664 128,625,403 18.729 17.98 17.78 17.98 17.54 19.88 6,867,664 18.729 3.57%
2024-02-06 0 17.36 17.30 17.36 15.64 17.66 6,137,013 103,039,842 16.790 17.36 17.30 17.36 15.64 17.66 6,137,013 16.790 4.20%
2024-02-05 0 16.66 16.66 16.74 16.30 18.12 7,097,608 121,298,957 17.090 16.66 16.66 16.74 16.30 18.12 7,097,608 17.090 -6.30%
2024-02-02 0 17.78 17.76 17.78 16.86 22.65 12,378,494 233,995,217 18.903 17.78 17.76 17.78 16.86 22.65 12,378,494 18.903 -16.72%
2024-02-01 0 21.35 21.35 21.50 20.40 22.10 5,717,655 121,607,348 21.269 21.35 21.35 21.50 20.40 22.10 5,717,655 21.269 7.29%
2024-01-31 0 19.90 19.90 19.92 18.94 21.80 4,690,211 93,554,348 19.947 19.90 19.90 19.92 18.94 21.80 4,690,211 19.947 -9.13%
2024-01-30 0 21.90 21.90 21.95 21.55 24.75 3,464,916 78,814,252 22.746 21.90 21.90 21.95 21.55 24.75 3,464,916 22.746 -10.98%
2024-01-29 0 24.60 24.55 24.60 24.00 27.20 4,648,289 117,920,450 25.369 24.60 24.55 24.60 24.00 27.20 4,648,289 25.369 -2.38%
2024-01-26 0 25.20 25.20 25.25 23.70 32.00 10,284,672 265,551,837 25.820 25.20 25.20 25.25 23.70 32.00 10,284,672 25.820 -20.00%
2024-01-25 0 31.50 31.30 31.50 30.85 31.75 316,289 9,928,328 31.390 31.50 31.30 31.50 30.85 31.75 316,289 31.390 -1.25%
2024-01-24 0 31.90 31.85 31.95 30.80 32.35 491,669 15,544,554 31.616 31.90 31.85 31.95 30.80 32.35 491,669 31.616 2.90%
2024-01-23 0 31.00 30.95 31.00 29.30 31.45 1,992,943 60,461,697 30.338 31.00 30.95 31.00 29.30 31.45 1,992,943 30.338 2.99%
2024-01-22 0 30.10 30.10 30.15 29.00 30.65 1,990,585 59,451,988 29.867 30.10 30.10 30.15 29.00 30.65 1,990,585 29.867 -1.95%
2024-01-19 0 30.70 30.45 30.70 30.30 32.00 447,771 13,839,331 30.907 30.70 30.45 30.70 30.30 32.00 447,771 30.907 -3.91%
2024-01-18 0 31.95 31.90 31.95 30.20 32.10 818,343 25,794,332 31.520 31.95 31.90 31.95 30.20 32.10 818,343 31.520 5.79%
2024-01-17 0 30.20 30.20 30.50 29.90 31.60 1,002,204 30,478,441 30.411 30.20 30.20 30.50 29.90 31.60 1,002,204 30.411 -5.18%
2024-01-16 0 31.85 31.55 31.90 30.65 32.00 659,005 20,687,799 31.392 31.85 31.55 31.90 30.65 32.00 659,005 31.392 0.63%
2024-01-15 0 31.65 31.45 31.65 30.20 32.05 976,472 30,852,943 31.596 31.65 31.45 31.65 30.20 32.05 976,472 31.596 4.80%
2024-01-12 0 30.20 30.15 30.30 30.05 32.70 971,524 30,129,299 31.012 30.20 30.15 30.30 30.05 32.70 971,524 31.012 -7.65%
2024-01-11 0 32.70 32.50 32.70 30.30 33.10 2,483,890 80,084,591 32.242 32.70 32.50 32.70 30.30 33.10 2,483,890 32.242 9.55%
2024-01-10 0 29.85 29.75 29.85 28.50 29.90 504,647 14,879,037 29.484 29.85 29.75 29.85 28.50 29.90 504,647 29.484 3.65%
2024-01-09 0 28.80 28.75 28.80 28.45 29.40 635,412 18,381,357 28.928 28.80 28.75 28.80 28.45 29.40 635,412 28.928 -0.52%
2024-01-08 0 28.95 28.95 29.00 27.95 31.30 1,293,166 37,516,333 29.011 28.95 28.95 29.00 27.95 31.30 1,293,166 29.011 -6.61%
2024-01-05 0 31.00 31.00 31.15 31.00 32.10 237,217 7,436,185 31.348 31.00 31.00 31.15 31.00 32.10 237,217 31.348 -3.88%
2024-01-04 0 32.25 31.90 32.25 31.30 32.45 236,025 7,479,800 31.691 32.25 31.90 32.25 31.30 32.45 236,025 31.691 1.42%
2024-01-03 0 31.80 31.75 32.05 31.00 32.30 1,969,555 62,487,196 31.727 31.80 31.75 32.05 31.00 32.30 1,969,555 31.727 0.95%
2024-01-02 0 31.50 31.50 31.85 31.00 32.40 1,004,924 31,646,465 31.491 31.50 31.50 31.85 31.00 32.40 1,004,924 31.491 -1.56%
2023-12-29 0 32.00 31.80 32.00 30.60 32.00 581,503 18,243,776 31.373 32.00 31.80 32.00 30.60 32.00 581,503 31.373 1.59%
2023-12-28 0 31.50 31.50 31.70 31.30 32.50 466,044 14,795,544 31.747 31.50 31.50 31.70 31.30 32.50 466,044 31.747 -1.56%
2023-12-27 0 32.00 31.90 32.00 31.85 34.00 810,560 26,722,695 32.968 32.00 31.90 32.00 31.85 34.00 810,560 32.968 -4.19%
2023-12-22 0 33.40 33.35 33.40 31.25 33.50 1,765,689 57,573,415 32.607 33.40 33.35 33.40 31.25 33.50 1,765,689 32.607 4.87%
2023-12-21 0 31.85 31.85 31.95 31.70 32.90 571,593 18,322,997 32.056 31.85 31.85 31.95 31.70 32.90 571,593 32.056 -2.30%
2023-12-20 0 32.60 32.55 32.65 31.75 33.10 887,779 28,847,689 32.494 32.60 32.55 32.65 31.75 33.10 887,779 32.494 1.24%
2023-12-19 0 32.20 32.10 32.20 30.75 33.35 1,269,867 41,101,449 32.367 32.20 32.10 32.20 30.75 33.35 1,269,867 32.367 3.37%
2023-12-18 0 31.15 31.15 31.20 29.70 31.35 668,902 20,572,522 30.756 31.15 31.15 31.20 29.70 31.35 668,902 30.756 2.81%
2023-12-15 0 30.30 29.85 30.30 29.70 30.40 751,367 22,622,065 30.108 30.30 29.85 30.30 29.70 30.40 751,367 30.108 1.51%
2023-12-14 0 29.85 29.85 29.90 28.85 30.50 1,560,703 46,316,481 29.677 29.85 29.85 29.90 28.85 30.50 1,560,703 29.677 4.55%
2023-12-13 0 28.55 28.30 28.55 27.35 29.30 1,557,716 43,784,668 28.108 28.55 28.30 28.55 27.35 29.30 1,557,716 28.108 -1.89%
2023-12-12 0 29.10 29.10 29.20 28.75 30.00 583,961 17,059,949 29.214 29.10 29.10 29.20 28.75 30.00 583,961 29.214 -0.17%
2023-12-11 0 29.15 29.00 29.20 28.15 29.30 635,731 18,276,577 28.749 29.15 29.00 29.20 28.15 29.30 635,731 28.749 1.22%
2023-12-08 0 28.80 28.65 28.80 28.45 29.30 937,310 26,889,990 28.688 28.80 28.65 28.80 28.45 29.30 937,310 28.688 -1.54%
2023-12-07 0 29.25 29.20 29.25 28.30 30.00 1,107,110 32,131,288 29.023 29.25 29.20 29.25 28.30 30.00 1,107,110 29.023 -2.01%
2023-12-06 0 29.85 29.85 29.90 27.70 30.40 3,166,458 93,156,740 29.420 29.85 29.85 29.90 27.70 30.40 3,166,458 29.420 8.74%
2023-12-05 0 27.45 27.45 27.50 27.05 28.50 5,431,157 149,722,771 27.567 27.45 27.45 27.50 27.05 28.50 5,431,157 27.567 -4.36%
2023-12-04 0 28.70 28.65 28.95 26.45 32.50 7,575,510 225,934,001 29.824 28.70 28.65 28.95 26.45 32.50 7,575,510 29.824 -10.87%
2023-12-01 0 32.20 32.20 32.40 28.65 32.90 6,066,372 186,034,773 30.667 32.20 32.20 32.40 28.65 32.90 6,066,372 30.667 12.59%
2023-11-30 0 28.60 28.60 28.75 28.40 28.95 692,197 19,862,121 28.694 28.60 28.60 28.75 28.40 28.95 692,197 28.694 -0.52%
2023-11-29 0 28.75 28.70 28.80 28.10 29.30 1,602,120 46,007,911 28.717 28.75 28.70 28.80 28.10 29.30 1,602,120 28.717 -0.69%
2023-11-28 0 28.95 28.95 29.05 28.80 29.30 833,774 24,187,398 29.010 28.95 28.95 29.05 28.80 29.30 833,774 29.010 -0.86%
2023-11-27 0 29.20 29.15 29.25 28.50 29.65 1,081,128 31,476,691 29.115 29.20 29.15 29.25 28.50 29.65 1,081,128 29.115 0.69%
2023-11-24 0 29.00 29.00 29.05 28.30 29.35 2,671,986 77,189,190 28.888 29.00 29.00 29.05 28.30 29.35 2,671,986 28.888 3.94%
2023-11-23 0 27.90 27.90 28.00 27.50 28.30 1,135,575 31,544,988 27.779 27.90 27.90 28.00 27.50 28.30 1,135,575 27.779 0.00%
2023-11-22 0 27.90 27.90 27.95 27.25 28.40 1,589,553 44,511,630 28.003 27.90 27.90 27.95 27.25 28.40 1,589,553 28.003 0.90%
2023-11-21 0 27.65 27.65 27.70 26.35 28.50 6,477,815 176,988,633 27.322 27.65 27.65 27.70 26.35 28.50 6,477,815 27.322 -1.25%
2023-11-20 0 28.00 28.00 28.15 27.20 29.40 7,966,409 226,872,981 28.479 28.00 28.00 28.15 27.20 29.40 7,966,409 28.479 0.00%
2023-11-17 0 28.00 28.00 28.05 26.80 29.25 63,769,819 1,715,296,337 26.898 28.00 28.00 28.05 26.80 29.25 63,769,819 26.898

Copyright & disclaimer, Privacy policy

Back to top