Dekon Food and Agriculture Group: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02419  2023-12-06    
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 71.85 71.70 71.85 70.05 72.95 328,600 23,530,273 71.608 71.85 71.70 71.85 70.05 72.95 328,600 71.608 1.77%
2025-10-31 0 70.60 70.00 70.60 69.70 72.00 832,322 58,590,765 70.394 70.60 70.00 70.60 69.70 72.00 832,322 70.394 -0.98%
2025-10-30 0 71.30 71.30 71.50 69.15 72.75 537,700 38,291,851 71.214 71.30 71.30 71.50 69.15 72.75 537,700 71.214 -1.18%
2025-10-28 0 72.15 72.00 72.15 71.00 73.25 249,100 17,952,939 72.071 72.15 72.00 72.15 71.00 73.25 249,100 72.071 -0.48%
2025-10-27 0 72.50 72.50 72.60 71.10 74.75 630,000 46,141,964 73.241 72.50 72.50 72.60 71.10 74.75 630,000 73.241 0.55%
2025-10-24 0 72.10 72.00 72.10 71.70 74.10 682,000 49,654,302 72.807 72.10 72.00 72.10 71.70 74.10 682,000 72.807 -1.37%
2025-10-23 0 73.10 73.10 73.20 72.25 75.45 783,107 57,623,476 73.583 73.10 73.10 73.20 72.25 75.45 783,107 73.583 -1.22%
2025-10-22 0 74.00 74.00 74.55 73.30 75.40 176,600 13,167,070 74.559 74.00 74.00 74.55 73.30 75.40 176,600 74.559 -0.47%
2025-10-21 0 74.35 74.30 74.35 72.05 75.45 620,000 45,926,592 74.075 74.35 74.30 74.35 72.05 75.45 620,000 74.075 3.19%
2025-10-20 0 72.05 71.90 72.15 70.55 73.20 427,221 30,731,437 71.933 72.05 71.90 72.15 70.55 73.20 427,221 71.933 0.07%
2025-10-17 0 72.00 72.00 72.05 70.15 72.30 541,149 38,479,454 71.107 72.00 72.00 72.05 70.15 72.30 541,149 71.107 -0.96%
2025-10-16 0 72.70 72.65 72.70 72.35 75.00 510,825 37,376,070 73.168 72.70 72.65 72.70 72.35 75.00 510,825 73.168 -3.39%
2025-10-15 0 75.25 75.25 75.30 72.85 78.80 724,516 53,892,348 74.384 75.25 75.25 75.30 72.85 78.80 724,516 74.384 -1.38%
2025-10-14 0 76.30 76.30 76.40 76.20 79.75 871,900 67,552,207 77.477 76.30 76.30 76.40 76.20 79.75 871,900 77.477 -2.05%
2025-10-13 0 77.90 77.90 78.10 75.70 79.25 588,100 45,637,415 77.601 77.90 77.90 78.10 75.70 79.25 588,100 77.601 -0.06%
2025-10-10 0 77.95 77.50 77.95 75.45 80.00 853,800 66,849,825 78.297 77.95 77.50 77.95 75.45 80.00 853,800 78.297 2.84%
2025-10-09 0 75.80 75.65 75.80 75.45 79.45 888,522 68,448,258 77.036 75.80 75.65 75.80 75.45 79.45 888,522 77.036 -4.11%
2025-10-08 0 79.05 79.05 79.35 77.25 79.75 207,107 16,328,636 78.842 79.05 79.05 79.35 77.25 79.75 207,107 78.842 1.74%
2025-10-06 0 77.70 77.30 77.70 75.15 78.00 57,294 4,416,332 77.082 77.70 77.30 77.70 75.15 78.00 57,294 77.082 1.44%
2025-10-03 0 76.60 76.60 76.90 74.60 78.50 55,428 4,214,032 76.027 76.60 76.60 76.90 74.60 78.50 55,428 76.027 0.59%
2025-10-02 0 76.15 75.50 76.15 74.65 76.40 54,342 4,102,451 75.493 76.15 75.50 76.15 74.65 76.40 54,342 75.493 0.40%
2025-09-30 0 75.85 75.80 75.85 75.55 79.50 349,375 26,682,154 76.371 75.85 75.80 75.85 75.55 79.50 349,375 76.371 -2.13%
2025-09-29 0 77.50 77.50 77.80 75.30 79.00 456,668 35,552,037 77.851 77.50 77.50 77.80 75.30 79.00 456,668 77.851 2.92%
2025-09-26 0 75.30 75.30 75.45 75.05 76.95 399,771 30,359,217 75.942 75.30 75.30 75.45 75.05 76.95 399,771 75.942 -0.92%
2025-09-25 0 76.00 75.95 76.45 75.65 79.00 581,704 44,339,940 76.224 76.00 75.95 76.45 75.65 79.00 581,704 76.224 -1.94%
2025-09-24 0 77.50 77.40 77.50 77.30 81.00 933,394 73,499,376 78.744 77.50 77.40 77.50 77.30 81.00 933,394 78.744 -4.91%
2025-09-23 0 81.50 81.50 81.55 76.30 81.55 1,165,409 92,197,822 79.112 81.50 81.50 81.55 76.30 81.55 1,165,409 79.112 1.88%
2025-09-22 0 80.00 77.80 80.00 75.35 80.00 1,326,560 101,580,558 76.574 80.00 77.80 80.00 75.35 80.00 1,326,560 76.574 3.49%
2025-09-19 0 77.30 75.95 77.30 75.20 79.80 1,635,120 125,130,938 76.527 77.30 75.95 77.30 75.20 79.80 1,635,120 76.527 -3.13%
2025-09-18 0 79.80 79.80 79.85 79.05 83.40 1,804,804 144,274,928 79.939 79.80 79.80 79.85 79.05 83.40 1,804,804 79.939 -4.20%
2025-09-17 0 83.30 82.80 83.30 81.00 87.45 2,029,860 167,538,337 82.537 83.30 82.80 83.30 81.00 87.45 2,029,860 82.537 -4.25%
2025-09-16 0 87.00 86.75 87.00 86.40 89.00 1,699,726 148,237,362 87.213 87.00 86.75 87.00 86.40 89.00 1,699,726 87.213 -0.46%
2025-09-15 0 87.40 87.20 87.40 83.50 90.00 3,168,138 274,334,157 86.592 87.40 87.20 87.40 83.50 90.00 3,168,138 86.592 -0.40%
2025-09-12 0 87.75 87.45 87.75 84.70 90.55 2,256,000 197,549,975 87.566 87.75 87.45 87.75 84.70 90.55 2,256,000 87.566 1.80%
2025-09-11 0 86.20 86.20 86.40 84.00 89.45 2,285,700 198,956,374 87.044 86.20 86.20 86.40 84.00 89.45 2,285,700 87.044 2.99%
2025-09-10 0 83.70 82.90 83.70 81.00 85.00 1,006,300 83,033,227 82.513 83.70 82.90 83.70 81.00 85.00 1,006,300 82.513 -1.59%
2025-09-09 0 85.05 84.70 85.05 83.70 86.75 543,210 46,206,530 85.062 85.05 84.70 85.05 83.70 86.75 543,210 85.062 -1.96%
2025-09-08 0 86.75 86.70 86.75 84.15 90.25 1,267,600 110,305,965 87.020 86.75 86.70 86.75 84.15 90.25 1,267,600 87.020 0.17%
2025-09-05 0 86.60 86.55 86.60 83.10 86.90 379,080 32,483,075 85.689 86.60 86.55 86.60 83.10 86.90 379,080 85.689 1.88%
2025-09-04 0 85.00 83.55 85.00 82.65 86.70 515,813 43,686,168 84.694 85.00 83.55 85.00 82.65 86.70 515,813 84.694 -2.02%
2025-09-03 0 86.75 86.25 86.75 84.05 87.50 364,800 31,561,565 86.517 86.75 86.25 86.75 84.05 87.50 364,800 86.517 1.46%
2025-09-02 0 85.50 85.50 86.30 84.00 87.85 721,400 61,585,300 85.369 85.50 85.50 86.30 84.00 87.85 721,400 85.369 -0.87%
2025-09-01 0 86.25 86.25 86.40 84.55 91.50 1,098,300 96,035,370 87.440 86.25 86.25 86.40 84.55 91.50 1,098,300 87.440 -5.22%
2025-08-29 0 91.00 89.50 91.00 88.05 91.50 700,744 62,945,871 89.827 91.00 89.50 91.00 88.05 91.50 700,744 89.827 1.17%
2025-08-28 0 89.95 89.85 89.95 88.65 96.00 1,327,300 121,020,137 91.178 89.95 89.85 89.95 88.65 96.00 1,327,300 91.178 -2.97%
2025-08-27 0 92.70 92.70 93.00 91.45 96.30 983,900 91,629,400 93.129 92.70 92.70 93.00 91.45 96.30 983,900 93.129 -2.06%
2025-08-26 0 94.65 94.60 94.65 84.85 96.50 3,544,580 329,392,954 92.929 94.65 94.60 94.65 84.85 96.50 3,544,580 92.929 9.80%
2025-08-25 0 86.20 86.20 86.50 83.50 88.00 975,220 83,993,008 86.127 86.20 86.20 86.50 83.50 88.00 975,220 86.127 1.06%
2025-08-22 0 85.30 85.30 85.55 84.20 88.95 1,272,500 109,672,246 86.186 85.30 85.30 85.55 84.20 88.95 1,272,500 86.186 -3.62%
2025-08-21 0 88.50 88.50 88.55 83.25 90.30 3,068,500 271,336,097 88.426 88.50 88.50 88.55 83.25 90.30 3,068,500 88.426 4.67%
2025-08-20 0 84.55 84.55 84.60 78.40 86.50 2,822,400 236,617,472 83.836 84.55 84.55 84.60 78.40 86.50 2,822,400 83.836 7.84%
2025-08-19 0 78.40 78.40 78.50 78.25 84.10 2,216,619 176,046,190 79.421 78.40 78.40 78.50 78.25 84.10 2,216,619 79.421 -5.94%
2025-08-18 0 83.35 83.10 83.35 81.60 84.85 1,618,913 134,164,271 82.873 83.35 83.10 83.35 81.60 84.85 1,618,913 82.873 0.06%
2025-08-15 0 83.30 83.20 83.30 82.90 86.15 1,277,226 107,203,050 83.934 83.30 83.20 83.30 82.90 86.15 1,277,226 83.934 -2.34%
2025-08-14 0 85.30 85.15 85.30 84.10 88.70 2,483,864 213,100,517 85.794 85.30 85.15 85.30 84.10 88.70 2,483,864 85.794 -3.62%
2025-08-13 0 88.50 88.35 88.50 87.65 93.50 2,186,641 195,707,439 89.501 88.50 88.35 88.50 87.65 93.50 2,186,641 89.501 -3.86%
2025-08-12 0 92.05 91.55 92.05 89.75 92.30 1,074,776 98,413,817 91.567 92.05 91.55 92.05 89.75 92.30 1,074,776 91.567 2.56%
2025-08-11 0 89.75 89.70 90.05 89.60 92.50 1,168,779 106,382,831 91.020 89.75 89.70 90.05 89.60 92.50 1,168,779 91.020 -0.50%
2025-08-08 0 90.20 90.20 90.25 89.05 95.85 1,139,490 103,313,010 90.666 90.20 90.20 90.25 89.05 95.85 1,139,490 90.666 -3.06%
2025-08-07 0 93.05 93.05 93.10 89.50 94.00 1,065,402 98,336,849 92.300 93.05 93.05 93.10 89.50 94.00 1,065,402 92.300 1.69%
2025-08-06 0 91.50 90.75 91.50 88.95 92.85 1,289,910 117,548,618 91.129 91.50 90.75 91.50 88.95 92.85 1,289,910 91.129 0.99%
2025-08-05 0 90.60 90.55 90.60 87.00 90.85 1,578,703 140,731,520 89.144 90.60 90.55 90.60 87.00 90.85 1,578,703 89.144 -0.49%
2025-08-04 0 91.05 90.95 91.05 89.50 93.75 821,872 75,646,516 92.042 91.05 90.95 91.05 89.50 93.75 821,872 92.042 1.62%
2025-08-01 0 89.60 89.60 89.70 86.60 91.30 908,649 81,918,953 90.155 89.60 89.60 89.70 86.60 91.30 908,649 90.155 -1.05%
2025-07-31 0 90.55 90.55 90.60 89.00 92.75 1,051,832 95,066,258 90.382 90.55 90.55 90.60 89.00 92.75 1,051,832 90.382 -1.09%
2025-07-30 0 91.55 91.55 91.65 90.15 96.00 1,336,004 123,324,533 92.309 91.55 91.55 91.65 90.15 96.00 1,336,004 92.309 -1.88%
2025-07-29 0 93.30 93.30 93.40 92.10 95.60 1,122,679 105,118,902 93.632 93.30 93.30 93.40 92.10 95.60 1,122,679 93.632 -2.41%
2025-07-28 0 95.60 95.20 95.60 92.00 98.75 2,746,849 259,877,200 94.609 95.60 95.20 95.60 92.00 98.75 2,746,849 94.609 -1.90%
2025-07-25 0 97.45 96.80 97.50 95.50 101.1 2,135,953 208,166,895 97.459 97.45 96.80 97.50 95.50 101.1 2,135,953 97.459 -4.55%
2025-07-24 0 102.1 102.1 102.2 98.35 104.6 2,025,325 207,078,435 102.24 102.1 102.1 102.2 98.35 104.6 2,025,325 102.24 -0.68%
2025-07-23 0 102.8 102.5 102.8 101.0 110.0 2,590,408 270,433,702 104.40 102.8 102.5 102.8 101.0 110.0 2,590,408 104.40 -1.91%
2025-07-22 0 104.8 104.8 104.9 99.10 106.0 2,034,122 209,088,521 102.79 104.8 104.8 104.9 99.10 106.0 2,034,122 102.79 2.24%
2025-07-21 0 102.5 102.2 102.5 90.10 103.5 4,008,747 391,643,512 97.697 102.5 102.2 102.5 90.10 103.5 4,008,747 97.697 11.11%
2025-07-18 0 92.25 92.05 92.25 90.05 92.80 660,202 60,507,888 91.651 92.25 92.05 92.25 90.05 92.80 660,202 91.651 1.32%
2025-07-17 0 91.05 90.60 91.05 90.60 94.75 694,605 64,054,926 92.218 91.05 90.60 91.05 90.60 94.75 694,605 92.218 -1.25%
2025-07-16 0 92.20 92.20 92.25 90.60 94.80 648,788 60,349,389 93.019 92.20 92.20 92.25 90.60 94.80 648,788 93.019 0.77%
2025-07-15 0 91.50 91.50 91.70 91.40 98.95 1,294,401 120,618,277 93.185 91.50 91.50 91.70 91.40 98.95 1,294,401 93.185 -5.18%
2025-07-14 0 96.50 96.50 96.65 92.45 102.6 2,687,546 250,884,238 93.351 96.50 96.50 96.65 92.45 102.6 2,687,546 93.351 -3.11%
2025-07-11 0 99.60 99.55 99.60 94.35 102.1 4,754,701 471,625,544 99.191 99.60 99.55 99.60 94.35 102.1 4,754,701 99.191 5.12%
2025-07-10 0 94.75 94.75 94.85 93.20 102.4 1,987,181 190,628,474 95.929 94.75 94.75 94.85 93.20 102.4 1,987,181 95.929 -2.17%
2025-07-09 0 96.85 96.80 96.85 85.15 97.85 4,182,965 392,078,775 93.732 96.85 96.80 96.85 85.15 97.85 4,182,965 93.732 11.84%
2025-07-08 0 86.60 86.60 87.00 85.05 88.50 2,198,048 189,850,778 86.372 86.60 86.60 87.00 85.05 88.50 2,198,048 86.372 -1.48%
2025-07-07 0 87.90 87.40 87.90 83.85 88.90 2,162,900 189,533,180 87.629 87.90 87.40 87.90 83.85 88.90 2,162,900 87.629 2.45%
2025-07-04 0 85.80 85.40 85.80 84.50 87.60 2,088,200 174,866,890 83.740 85.80 85.40 85.80 84.50 87.60 2,088,200 83.740 -0.98%
2025-07-03 0 86.65 86.65 87.10 82.10 89.50 4,279,610 369,754,743 86.399 86.65 86.65 87.10 82.10 89.50 4,279,610 86.399 4.21%
2025-07-02 0 83.15 83.00 83.25 77.10 83.50 4,009,515 322,562,950 80.449 83.15 83.00 83.25 77.10 83.50 4,009,515 80.449 4.53%
2025-06-30 0 79.55 79.50 79.55 75.80 80.50 2,201,500 172,641,315 78.420 79.55 79.50 79.55 75.80 80.50 2,201,500 78.420 4.12%
2025-06-27 0 76.40 76.40 76.45 73.70 80.25 1,601,100 120,320,745 75.149 76.40 76.40 76.45 73.70 80.25 1,601,100 75.149 -1.74%
2025-06-26 0 77.75 77.50 77.75 74.80 79.15 891,900 68,409,280 76.701 77.75 77.50 77.75 74.80 79.15 891,900 76.701 0.45%
2025-06-25 0 77.40 77.15 77.40 74.80 79.65 1,244,500 95,744,480 76.934 77.40 77.15 77.40 74.80 79.65 1,244,500 76.934 -0.77%
2025-06-24 0 78.00 78.00 78.70 78.00 83.80 1,476,500 117,078,405 79.295 78.00 78.00 78.70 78.00 83.80 1,476,500 79.295 -2.07%
2025-06-23 0 79.65 79.65 80.40 74.95 80.50 7,617,000 553,232,116 72.631 79.65 79.65 80.40 74.95 80.50 7,617,000 72.631 1.27%
2025-06-20 0 78.65 78.60 78.65 77.05 80.20 1,839,800 144,770,075 78.688 78.65 78.60 78.65 77.05 80.20 1,839,800 78.688 -0.06%
2025-06-19 0 78.70 78.50 78.70 78.10 85.00 1,947,004 155,720,405 79.979 78.70 78.50 78.70 78.10 85.00 1,947,004 79.979 -5.97%
2025-06-18 0 83.70 83.70 84.55 82.10 89.00 4,618,800 371,243,910 80.377 83.70 83.70 84.55 82.10 89.00 4,618,800 80.377 -3.24%
2025-06-17 0 86.50 86.15 86.50 85.00 91.95 1,506,400 131,297,272 87.160 86.50 86.15 86.50 85.00 91.95 1,506,400 87.160 -4.05%
2025-06-16 0 90.15 89.90 90.15 86.50 91.65 2,099,766 186,072,010 88.616 90.15 89.90 90.15 86.50 91.65 2,099,766 88.616 -1.58%
2025-06-13 0 91.60 91.55 91.60 89.50 94.30 3,009,800 276,011,440 91.704 91.60 91.55 91.60 89.50 94.30 3,009,800 91.704 0.38%
2025-06-12 0 91.25 91.25 91.35 87.10 95.30 3,548,200 326,702,610 92.076 91.25 91.25 91.35 87.10 95.30 3,548,200 92.076 -0.54%
2025-06-11 0 91.75 91.70 91.75 82.15 96.00 5,175,220 461,652,636 89.204 91.75 91.70 91.75 82.15 96.00 5,175,220 89.204 15.34%
2025-06-10 0 79.55 79.55 79.70 72.75 83.25 3,293,209 260,766,885 79.183 79.55 79.55 79.70 72.75 83.25 3,293,209 79.183 8.30%
2025-06-09 0 73.45 73.35 73.45 70.35 76.70 2,788,746 205,497,994 73.688 73.45 73.35 73.45 70.35 76.70 2,788,746 73.688 -2.07%
2025-06-06 0 75.00 74.85 75.00 61.90 76.00 3,998,918 280,183,368 70.065 75.00 74.85 75.00 61.90 76.00 3,998,918 70.065 11.03%
2025-06-05 0 67.55 67.55 67.60 67.30 76.60 2,989,800 210,018,780 70.245 67.55 67.55 67.60 67.30 76.60 2,989,800 70.245 -8.90%
2025-06-04 0 74.15 74.15 74.20 69.50 75.45 2,137,200 154,453,745 72.269 74.15 74.15 74.20 69.50 75.45 2,137,200 72.269 2.42%
2025-06-03 0 72.40 72.40 72.70 69.20 79.05 3,228,285 239,347,225 74.141 72.40 72.40 72.70 69.20 79.05 3,228,285 74.141 4.02%
2025-06-02 0 69.60 69.20 69.60 69.10 72.20 144,500 10,110,740 69.971 69.60 69.20 69.60 69.10 72.20 144,500 69.971 -3.60%
2025-05-30 0 72.20 72.10 72.20 62.95 73.30 3,545,300 246,301,010 69.473 72.20 72.10 72.20 62.95 73.30 3,545,300 69.473 14.15%
2025-05-29 0 63.25 63.20 63.25 62.15 65.00 862,100 54,422,730 63.128 63.25 63.20 63.25 62.15 65.00 862,100 63.128 -0.78%
2025-05-28 0 63.75 63.75 64.00 63.10 67.00 1,092,000 70,534,845 64.592 63.75 63.75 64.00 63.10 67.00 1,092,000 64.592 -1.32%
2025-05-27 0 64.60 64.60 65.00 61.90 65.30 1,475,400 94,524,224 64.067 64.60 64.60 65.00 61.90 65.30 1,475,400 64.067 4.36%
2025-05-26 0 61.90 61.90 62.00 60.05 65.45 2,398,500 149,895,390 62.495 61.90 61.90 62.00 60.05 65.45 2,398,500 62.495 1.31%
2025-05-23 0 61.10 61.10 61.35 60.40 67.60 2,496,800 156,881,685 62.833 61.10 61.10 61.35 60.40 67.60 2,496,800 62.833 -7.28%
2025-05-22 0 65.90 65.50 65.90 59.00 67.90 4,412,970 283,596,250 64.264 65.90 65.50 65.90 59.00 67.90 4,412,970 64.264 10.76%
2025-05-21 0 59.50 59.35 59.50 55.00 61.25 3,192,800 186,521,390 58.419 59.50 59.35 59.50 55.00 61.25 3,192,800 58.419 4.02%
2025-05-20 0 57.20 57.20 57.25 50.10 58.35 3,739,900 208,667,172 55.795 57.20 57.20 57.25 50.10 58.35 3,739,900 55.795 14.29%
2025-05-19 0 50.05 50.05 50.20 48.60 51.80 1,832,900 92,160,210 50.281 50.05 50.05 50.20 48.60 51.80 1,832,900 50.281 -0.30%
2025-05-16 0 50.20 50.05 50.20 49.55 53.10 2,242,100 113,984,945 50.838 50.20 50.05 50.20 49.55 53.10 2,242,100 50.838 -3.55%
2025-05-15 0 52.05 52.00 52.05 45.50 53.75 4,372,200 221,392,275 50.636 52.05 52.00 52.05 45.50 53.75 4,372,200 50.636 11.34%
2025-05-14 0 46.75 46.70 47.00 42.10 47.65 6,566,800 270,326,264 41.166 46.75 46.70 47.00 42.10 47.65 6,566,800 41.166 8.09%
2025-05-13 0 43.25 43.25 43.40 41.45 43.90 1,880,100 80,506,210 42.820 43.25 43.25 43.40 41.45 43.90 1,880,100 42.820 3.84%
2025-05-12 0 41.65 41.65 41.95 41.25 43.25 2,038,800 86,112,630 42.237 41.65 41.65 41.95 41.25 43.25 2,038,800 42.237 -2.34%
2025-05-09 0 42.65 42.35 42.65 42.20 43.45 550,300 23,435,850 42.587 42.65 42.35 42.65 42.20 43.45 550,300 42.587 -0.12%
2025-05-08 0 42.70 42.70 42.75 41.30 43.60 912,900 38,729,657 42.425 42.70 42.70 42.75 41.30 43.60 912,900 42.425 0.35%
2025-05-07 0 42.55 42.45 42.55 41.65 43.20 886,400 37,624,784 42.447 42.55 42.45 42.55 41.65 43.20 886,400 42.447 0.24%
2025-05-06 0 42.45 42.40 42.45 42.20 45.80 1,118,700 48,094,495 42.991 42.45 42.40 42.45 42.20 45.80 1,118,700 42.991 -1.39%
2025-05-02 0 43.05 43.05 43.20 40.60 43.20 174,500 7,336,236 42.041 43.05 43.05 43.20 40.60 43.20 174,500 42.041 2.38%
2025-04-30 0 42.05 42.05 42.15 41.60 43.65 818,800 34,847,862 42.560 42.05 42.05 42.15 41.60 43.65 818,800 42.560 0.24%
2025-04-29 0 41.95 41.85 41.95 40.20 42.30 641,100 26,486,400 41.314 41.95 41.85 41.95 40.20 42.30 641,100 41.314 2.32%
2025-04-28 0 41.00 41.00 41.05 40.05 42.25 512,900 21,014,152 40.971 41.00 41.00 41.05 40.05 42.25 512,900 40.971 -0.73%
2025-04-25 0 41.30 41.25 41.30 41.00 43.00 1,560,600 65,394,040 41.903 41.30 41.25 41.30 41.00 43.00 1,560,600 41.903 -1.55%
2025-04-24 0 41.95 41.85 41.95 38.30 42.80 3,295,968 136,347,882 41.368 41.95 41.85 41.95 38.30 42.80 3,295,968 41.368 10.45%
2025-04-23 0 38.95 38.90 38.95 38.55 40.30 1,383,000 54,479,963 39.393 37.98 37.93 37.98 37.59 39.30 1,418,260 38.413 -2.26%
2025-04-22 0 39.85 39.85 39.90 37.80 40.40 1,701,400 66,718,857 39.214 38.86 38.86 38.91 36.86 39.40 1,744,778 38.239 2.44%
2025-04-17 0 38.90 38.90 39.00 37.05 40.15 1,942,200 75,353,425 38.798 37.93 37.93 38.03 36.13 39.15 1,991,717 37.833 2.64%
2025-04-16 0 37.90 37.85 37.90 37.25 39.80 1,730,500 65,860,744 38.059 36.96 36.91 36.96 36.32 38.81 1,774,620 37.113 -4.77%
2025-04-15 0 39.80 39.80 39.85 39.40 41.60 1,888,200 75,886,315 40.190 38.81 38.81 38.86 38.42 40.57 1,936,340 39.191 -2.81%
2025-04-14 0 40.95 40.95 41.10 40.90 43.45 2,414,000 101,541,280 42.063 39.93 39.93 40.08 39.88 42.37 2,475,546 41.018 -1.92%
2025-04-11 0 41.75 41.75 41.80 40.15 42.90 3,713,100 152,446,937 41.057 40.71 40.71 40.76 39.15 41.83 3,807,767 40.036 0.36%
2025-04-10 0 41.60 41.55 41.60 38.10 44.00 6,567,800 273,493,240 41.642 40.57 40.52 40.57 37.15 42.91 6,735,248 40.606 1.09%
2025-04-09 0 41.15 41.10 41.15 39.25 43.80 8,578,800 357,395,797 41.660 40.13 40.08 40.13 38.27 42.71 8,797,519 40.625 2.11%
2025-04-08 0 40.30 40.30 40.35 38.20 42.95 9,348,618 376,914,704 40.318 39.30 39.30 39.35 37.25 41.88 9,586,964 39.315 8.04%
2025-04-07 0 37.30 37.30 37.90 36.15 47.50 14,833,300 625,796,400 42.189 36.37 36.37 36.96 35.25 46.32 15,211,480 41.140 -5.33%
2025-04-03 0 39.40 39.40 39.45 37.35 40.90 5,502,400 217,436,020 39.517 38.42 38.42 38.47 36.42 39.88 5,642,686 38.534 7.65%
2025-04-02 0 36.60 36.40 36.60 35.60 37.40 672,900 24,727,025 36.747 35.69 35.50 35.69 34.71 36.47 690,056 35.833 1.24%
2025-04-01 0 36.15 35.90 36.15 35.50 38.20 879,200 32,548,665 37.021 35.25 35.01 35.25 34.62 37.25 901,616 36.100 -0.41%
2025-03-31 0 36.30 36.30 36.35 36.10 38.40 1,587,400 59,169,240 37.274 35.40 35.40 35.45 35.20 37.45 1,627,871 36.348 -1.63%
2025-03-28 0 36.90 36.80 36.90 34.75 38.30 2,133,800 78,365,850 36.726 35.98 35.89 35.98 33.89 37.35 2,188,202 35.813 1.93%
2025-03-27 0 36.20 36.15 36.20 34.05 38.85 2,698,600 97,031,422 35.956 35.30 35.25 35.30 33.20 37.88 2,767,402 35.062 1.83%
2025-03-26 0 35.55 35.50 35.55 32.90 36.60 2,724,000 96,721,915 35.507 34.67 34.62 34.67 32.08 35.69 2,793,449 34.625 8.55%
2025-03-25 0 32.75 32.70 32.90 32.60 33.35 377,900 12,424,050 32.877 31.94 31.89 32.08 31.79 32.52 387,535 32.059 -0.91%
2025-03-24 0 33.05 33.00 33.05 32.50 33.70 699,359 23,092,321 33.019 32.23 32.18 32.23 31.69 32.86 717,189 32.198 -0.30%
2025-03-21 0 33.15 33.05 33.15 32.30 33.40 637,400 20,896,880 32.785 32.33 32.23 32.33 31.50 32.57 653,651 31.969 0.76%
2025-03-20 0 32.90 32.90 32.95 32.50 34.05 388,300 12,878,560 33.167 32.08 32.08 32.13 31.69 33.20 398,200 32.342 -2.52%
2025-03-19 0 33.75 33.65 33.75 32.95 35.30 1,094,500 37,485,190 34.249 32.91 32.81 32.91 32.13 34.42 1,122,405 33.397 0.90%
2025-03-18 0 33.45 33.35 33.45 32.20 34.35 1,183,900 39,360,765 33.247 32.62 32.52 32.62 31.40 33.50 1,214,084 32.420 1.06%
2025-03-17 0 33.10 33.10 33.15 33.10 35.50 675,000 22,801,645 33.780 32.28 32.28 32.33 32.28 34.62 692,209 32.940 -4.20%
2025-03-14 0 34.55 34.45 34.55 34.30 37.40 857,200 30,035,400 35.039 33.69 33.59 33.69 33.45 36.47 879,055 34.168 -2.26%
2025-03-13 0 35.35 35.35 35.65 33.20 37.30 1,096,100 38,662,465 35.273 34.47 34.47 34.76 32.37 36.37 1,124,045 34.396 5.52%
2025-03-12 0 33.50 33.50 33.60 33.50 37.30 1,030,100 35,865,485 34.817 32.67 32.67 32.76 32.67 36.37 1,056,363 33.952 -4.29%
2025-03-11 0 35.00 35.00 35.10 30.55 35.00 1,211,900 40,140,390 33.122 34.13 34.13 34.23 29.79 34.13 1,242,798 32.298 9.03%
2025-03-10 0 32.10 32.10 32.15 29.90 33.05 898,700 28,545,445 31.763 31.30 31.30 31.35 29.16 32.23 921,613 30.973 8.26%
2025-03-07 0 29.65 29.50 29.65 29.00 30.15 237,800 7,073,700 29.746 28.91 28.77 28.91 28.28 29.40 243,863 29.007 0.68%
2025-03-06 0 29.45 29.25 29.45 28.95 29.85 257,500 7,572,420 29.407 28.72 28.52 28.72 28.23 29.11 264,065 28.676 -0.51%
2025-03-05 0 29.60 29.55 29.60 29.10 30.10 171,000 5,063,625 29.612 28.86 28.82 28.86 28.38 29.35 175,360 28.876 0.68%
2025-03-04 0 29.40 29.30 29.65 29.05 30.65 133,700 3,944,525 29.503 28.67 28.57 28.91 28.33 29.89 137,109 28.769 0.17%
2025-03-03 0 29.35 29.35 29.50 29.15 30.00 95,300 2,813,245 29.520 28.62 28.62 28.77 28.43 29.25 97,730 28.786 0.17%
2025-02-28 0 29.30 29.30 29.55 29.15 30.30 140,800 4,170,680 29.621 28.57 28.57 28.82 28.43 29.55 144,390 28.885 -2.66%
2025-02-27 0 30.10 30.05 30.10 28.90 30.50 382,900 11,488,745 30.005 29.35 29.30 29.35 28.18 29.74 392,662 29.259 3.97%
2025-02-26 0 28.95 28.95 29.25 28.55 29.85 109,200 3,149,370 28.840 28.23 28.23 28.52 27.84 29.11 111,984 28.123 0.52%
2025-02-25 0 28.80 28.80 29.10 28.80 30.75 497,400 14,722,220 29.598 28.08 28.08 28.38 28.08 29.99 510,081 28.862 -3.19%
2025-02-24 0 29.75 29.70 29.80 29.35 32.65 654,100 20,250,900 30.960 29.01 28.96 29.06 28.62 31.84 670,777 30.190 2.23%
2025-02-21 0 29.10 29.10 29.20 29.00 29.70 106,200 3,105,145 29.239 28.38 28.38 28.47 28.28 28.96 108,908 28.512 -1.19%
2025-02-20 0 29.45 29.40 29.60 29.10 30.20 64,600 1,908,065 29.537 28.72 28.67 28.86 28.38 29.45 66,247 28.802 -0.84%
2025-02-19 0 29.70 29.70 29.90 29.35 30.00 102,100 3,026,730 29.645 28.96 28.96 29.16 28.62 29.25 104,703 28.908 0.17%
2025-02-18 0 29.65 29.40 29.65 29.30 29.90 42,900 1,269,915 29.602 28.91 28.67 28.91 28.57 29.16 43,994 28.866 0.51%
2025-02-17 0 29.50 29.50 29.60 29.30 29.70 107,800 3,181,045 29.509 28.77 28.77 28.86 28.57 28.96 110,548 28.775 -1.50%
2025-02-14 0 29.95 29.90 29.95 29.65 30.45 73,800 2,208,020 29.919 29.21 29.16 29.21 28.91 29.69 75,682 29.175 0.50%
2025-02-13 0 29.80 29.75 29.85 29.75 31.65 250,900 7,654,855 30.510 29.06 29.01 29.11 29.01 30.86 257,297 29.751 0.17%
2025-02-12 0 29.75 29.60 29.75 29.20 29.80 26,700 787,590 29.498 29.01 28.86 29.01 28.47 29.06 27,381 28.764 0.51%
2025-02-11 0 29.60 29.60 29.70 29.35 30.80 111,300 3,332,130 29.938 28.86 28.86 28.96 28.62 30.03 114,138 29.194 0.85%
2025-02-10 0 29.35 29.30 29.60 29.10 29.50 21,000 617,420 29.401 28.62 28.57 28.86 28.38 28.77 21,535 28.670 -0.17%
2025-02-07 0 29.40 29.35 29.70 29.05 31.40 74,700 2,208,695 29.568 28.67 28.62 28.96 28.33 30.62 76,605 28.832 -0.51%
2025-02-06 0 29.55 29.55 29.65 28.85 29.75 18,600 548,805 29.506 28.82 28.82 28.91 28.13 29.01 19,074 28.772 0.51%
2025-02-05 0 29.40 29.40 29.75 28.70 29.90 52,400 1,543,960 29.465 28.67 28.67 29.01 27.99 29.16 53,736 28.732 1.73%
2025-02-04 0 28.90 28.85 29.15 28.75 32.95 43,100 1,287,845 29.880 28.18 28.13 28.43 28.04 32.13 44,199 29.138 -6.32%
2025-02-03 0 30.85 29.65 30.85 29.70 30.85 12,600 383,855 30.465 30.08 28.91 30.08 28.96 30.08 12,921 29.707 1.65%
2025-01-28 0 30.35 29.60 30.90 - - 0 0 - 29.60 28.86 30.13 - - 0 - 0.00%
2025-01-27 0 30.35 30.20 30.45 28.80 30.45 78,600 2,369,990 30.153 29.60 29.45 29.69 28.08 29.69 80,604 29.403 1.85%
2025-01-24 0 29.80 29.55 29.80 29.30 31.85 393,600 11,859,905 30.132 29.06 28.82 29.06 28.57 31.06 403,635 29.383 3.83%
2025-01-23 0 28.70 28.25 28.70 27.85 30.60 172,800 4,919,170 28.467 27.99 27.55 27.99 27.16 29.84 177,206 27.760 -2.55%
2025-01-22 0 29.45 29.25 29.45 28.90 29.95 39,300 1,160,070 29.518 28.72 28.52 28.72 28.18 29.21 40,302 28.784 -0.84%
2025-01-21 0 29.70 29.50 29.70 29.25 30.00 96,200 2,858,685 29.716 28.96 28.77 28.96 28.52 29.25 98,653 28.977 1.71%
2025-01-20 0 29.20 29.00 29.30 27.95 29.50 284,200 8,199,140 28.850 28.47 28.28 28.57 27.26 28.77 291,446 28.133 3.00%
2025-01-17 0 28.35 28.10 28.35 27.65 29.10 67,500 1,906,360 28.242 27.65 27.40 27.65 26.96 28.38 69,221 27.540 0.00%
2025-01-16 0 28.35 28.35 28.90 28.00 29.10 68,700 1,951,875 28.412 27.65 27.65 28.18 27.30 28.38 70,452 27.705 0.00%
2025-01-15 0 28.35 28.35 28.60 27.30 29.40 146,700 4,158,690 28.348 27.65 27.65 27.89 26.62 28.67 150,440 27.643 4.04%
2025-01-14 0 27.25 27.20 27.25 27.05 27.75 66,000 1,804,740 27.345 26.57 26.52 26.57 26.38 27.06 67,683 26.665 0.37%
2025-01-13 0 27.15 27.15 27.40 26.85 28.00 72,000 1,969,075 27.348 26.48 26.48 26.72 26.18 27.30 73,836 26.668 -0.91%
2025-01-10 0 27.40 27.45 27.90 26.65 29.25 231,800 6,460,290 27.870 26.72 26.77 27.21 25.99 28.52 237,710 27.177 1.48%
2025-01-09 0 27.00 26.90 27.25 26.70 27.25 70,900 1,909,585 26.933 26.33 26.23 26.57 26.04 26.57 72,708 26.264 0.19%
2025-01-08 0 26.95 26.95 27.25 26.70 28.45 155,600 4,253,950 27.339 26.28 26.28 26.57 26.04 27.74 159,567 26.659 -4.43%
2025-01-07 0 28.20 28.15 28.20 27.95 28.65 93,400 2,627,930 28.136 27.50 27.45 27.50 27.26 27.94 95,781 27.437 -1.05%
2025-01-06 0 28.50 28.50 28.65 28.20 29.55 201,400 5,775,490 28.677 27.79 27.79 27.94 27.50 28.82 206,535 27.964 -1.04%
2025-01-03 0 28.80 28.65 28.80 28.55 32.45 503,100 15,115,855 30.045 28.08 27.94 28.08 27.84 31.64 515,927 29.298 -5.26%
2025-01-02 0 30.40 30.40 30.45 27.80 35.25 1,014,200 32,313,775 31.861 29.64 29.64 29.69 27.11 34.37 1,040,057 31.069 7.99%
2024-12-31 0 28.15 28.15 28.40 28.15 29.70 106,300 3,071,390 28.894 27.45 27.45 27.69 27.45 28.96 109,010 28.175 -5.22%
2024-12-30 0 29.70 29.70 29.80 29.55 30.20 180,800 5,415,710 29.954 28.96 28.96 29.06 28.82 29.45 185,410 29.209 -1.00%
2024-12-27 0 30.00 29.85 29.95 29.60 30.15 73,400 2,190,305 29.841 29.25 29.11 29.21 28.86 29.40 75,271 29.099 0.67%
2024-12-24 0 29.80 29.75 29.85 29.60 30.10 67,800 2,026,595 29.891 29.06 29.01 29.11 28.86 29.35 69,529 29.148 -0.67%
2024-12-23 0 30.00 29.75 30.00 29.75 30.20 67,700 2,032,950 30.029 29.25 29.01 29.25 29.01 29.45 69,426 29.282 -0.17%
2024-12-20 0 30.05 30.05 30.30 30.05 30.75 77,300 2,354,080 30.454 29.30 29.30 29.55 29.30 29.99 79,271 29.697 -1.15%
2024-12-19 0 30.40 30.15 30.40 30.15 30.60 72,600 2,205,835 30.383 29.64 29.40 29.64 29.40 29.84 74,451 29.628 -0.33%
2024-12-18 0 30.50 30.30 30.50 30.20 30.90 66,800 2,031,510 30.412 29.74 29.55 29.74 29.45 30.13 68,503 29.656 0.00%
2024-12-17 0 30.50 30.40 30.55 30.50 31.65 97,100 2,987,580 30.768 29.74 29.64 29.79 29.74 30.86 99,576 30.003 -2.87%
2024-12-16 0 31.40 31.40 31.50 31.20 31.95 66,800 2,112,830 31.629 30.62 30.62 30.72 30.42 31.16 68,503 30.843 -0.95%
2024-12-13 0 31.70 31.70 31.90 31.60 32.55 74,600 2,393,625 32.086 30.91 30.91 31.11 30.81 31.74 76,502 31.288 -2.61%
2024-12-12 0 32.55 32.55 32.65 31.85 32.85 88,800 2,872,450 32.347 31.74 31.74 31.84 31.06 32.03 91,064 31.543 0.62%
2024-12-11 0 32.35 32.20 32.45 31.05 32.60 111,700 3,603,680 32.262 31.55 31.40 31.64 30.28 31.79 114,548 31.460 1.25%
2024-12-10 0 31.95 31.95 32.25 31.95 33.35 88,600 2,883,745 32.548 31.16 31.16 31.45 31.16 32.52 90,859 31.739 -1.69%
2024-12-09 0 32.50 32.40 32.70 31.60 33.20 159,500 5,122,250 32.114 31.69 31.59 31.89 30.81 32.37 163,567 31.316 -1.66%
2024-12-06 0 33.05 32.90 33.05 32.10 37.20 1,005,600 33,325,158 33.140 32.23 32.08 32.23 31.30 36.28 1,031,238 32.316 -10.68%
2024-12-05 0 37.00 36.70 37.00 36.45 37.55 71,200 2,653,980 37.275 36.08 35.79 36.08 35.54 36.62 73,015 36.348 -1.33%
2024-12-04 0 37.50 37.20 37.35 35.80 37.70 82,700 3,041,545 36.778 36.57 36.28 36.42 34.91 36.76 84,808 35.864 3.31%
2024-12-03 0 36.30 35.90 36.40 35.55 36.40 73,300 2,642,195 36.046 35.40 35.01 35.50 34.67 35.50 75,169 35.150 -0.27%
2024-12-02 0 36.40 35.90 36.40 36.05 37.75 81,400 2,991,260 36.748 35.50 35.01 35.50 35.15 36.81 83,475 35.834 -1.09%
2024-11-29 0 36.80 36.40 36.75 35.45 37.20 132,100 4,810,705 36.417 35.89 35.50 35.84 34.57 36.28 135,468 35.512 1.10%
2024-11-28 0 36.40 36.30 36.90 35.50 40.90 356,800 13,497,300 37.829 35.50 35.40 35.98 34.62 39.88 365,897 36.888 2.82%
2024-11-27 0 35.40 35.15 35.70 34.60 35.85 80,100 2,820,850 35.217 34.52 34.28 34.81 33.74 34.96 82,142 34.341 0.85%
2024-11-26 0 35.10 34.90 35.55 35.00 36.20 108,600 3,858,400 35.529 34.23 34.03 34.67 34.13 35.30 111,369 34.645 -1.27%
2024-11-25 0 35.55 35.15 35.75 35.15 37.25 72,100 2,557,430 35.471 34.67 34.28 34.86 34.28 36.32 73,938 34.589 -1.11%
2024-11-22 0 35.95 35.30 35.95 35.25 36.20 76,700 2,736,815 35.682 35.06 34.42 35.06 34.37 35.30 78,655 34.795 -0.42%
2024-11-21 0 36.10 36.00 36.80 35.70 37.15 83,900 3,063,875 36.518 35.20 35.10 35.89 34.81 36.23 86,039 35.610 -1.90%
2024-11-20 0 36.80 36.20 36.80 36.00 37.40 105,700 3,883,255 36.738 35.89 35.30 35.89 35.10 36.47 108,395 35.825 -0.54%
2024-11-19 0 37.00 36.35 37.00 35.10 37.05 105,500 3,793,715 35.959 36.08 35.45 36.08 34.23 36.13 108,190 35.065 4.96%
2024-11-18 0 35.25 35.20 35.80 34.30 38.35 105,700 3,723,265 35.225 34.37 34.32 34.91 33.45 37.40 108,395 34.349 1.73%
2024-11-15 0 34.65 34.65 35.05 34.10 35.65 120,400 4,174,395 34.671 33.79 33.79 34.18 33.25 34.76 123,470 33.809 -0.14%
2024-11-14 0 34.70 34.45 34.70 33.80 35.10 100,800 3,492,690 34.650 33.84 33.59 33.84 32.96 34.23 103,370 33.788 1.46%
2024-11-13 0 34.20 34.20 34.25 33.85 36.00 107,500 3,696,845 34.389 33.35 33.35 33.40 33.01 35.10 110,241 33.534 -3.12%
2024-11-12 0 35.30 35.10 36.00 34.75 36.65 94,900 3,400,540 35.833 34.42 34.23 35.10 33.89 35.74 97,320 34.942 -2.35%
2024-11-11 0 36.15 36.05 36.30 35.75 37.05 115,300 4,196,080 36.393 35.25 35.15 35.40 34.86 36.13 118,240 35.488 0.28%
2024-11-08 0 36.05 36.05 36.30 36.00 36.60 16,900 612,340 36.233 35.15 35.15 35.40 35.10 35.69 17,331 35.332 -0.28%
2024-11-07 0 36.15 36.15 36.45 35.70 37.50 51,700 1,879,705 36.358 35.25 35.25 35.54 34.81 36.57 53,018 35.454 -1.23%
2024-11-06 0 36.60 36.60 37.05 36.55 37.05 8,000 295,350 36.919 35.69 35.69 36.13 35.64 36.13 8,204 36.001 -0.95%
2024-11-05 0 36.95 36.95 37.05 36.45 37.25 29,000 1,069,105 36.866 36.03 36.03 36.13 35.54 36.32 29,739 35.949 0.27%
2024-11-04 0 36.85 36.90 37.00 36.85 38.00 24,700 918,390 37.182 35.93 35.98 36.08 35.93 37.06 25,330 36.257 -3.03%
2024-11-01 0 38.00 37.25 38.05 36.90 38.55 29,400 1,106,225 37.627 37.06 36.32 37.10 35.98 37.59 30,150 36.691 0.93%
2024-10-31 0 37.65 37.65 37.90 36.15 38.50 35,000 1,312,150 37.490 36.71 36.71 36.96 35.25 37.54 35,892 36.558 0.67%
2024-10-30 0 37.40 37.00 37.45 36.90 37.90 5,200 194,380 37.381 36.47 36.08 36.52 35.98 36.96 5,333 36.451 1.08%
2024-10-29 0 37.00 36.85 37.00 36.85 37.30 15,600 577,270 37.004 36.08 35.93 36.08 35.93 36.37 15,998 36.085 0.00%
2024-10-28 0 37.00 36.75 37.00 36.45 38.20 58,200 2,145,865 36.871 36.08 35.84 36.08 35.54 37.25 59,684 35.954 0.95%
2024-10-25 0 36.65 36.95 37.00 33.10 39.15 106,400 4,012,095 37.708 35.74 36.03 36.08 32.28 38.18 109,113 36.770 -0.27%
2024-10-24 0 36.75 36.70 36.85 36.40 37.45 31,500 1,158,910 36.791 35.84 35.79 35.93 35.50 36.52 32,303 35.876 0.14%
2024-10-23 0 36.70 36.50 36.95 36.35 37.70 64,900 2,385,730 36.760 35.79 35.59 36.03 35.45 36.76 66,555 35.846 -0.68%
2024-10-22 0 36.95 36.75 37.00 36.25 37.55 20,800 766,580 36.855 36.03 35.84 36.08 35.35 36.62 21,330 35.939 -0.27%
2024-10-21 0 37.05 37.05 37.95 36.95 37.85 46,200 1,721,200 37.255 36.13 36.13 37.01 36.03 36.91 47,378 36.329 -0.40%
2024-10-18 0 37.20 37.25 38.30 36.85 38.55 73,700 2,780,435 37.726 36.28 36.32 37.35 35.93 37.59 75,579 36.788 0.27%
2024-10-17 0 37.10 37.10 37.50 37.00 41.85 75,400 2,879,425 38.189 36.18 36.18 36.57 36.08 40.81 77,322 37.239 -3.64%
2024-10-16 0 38.50 37.55 38.70 36.95 39.05 65,200 2,454,535 37.646 37.54 36.62 37.74 36.03 38.08 66,862 36.710 3.36%
2024-10-15 0 37.25 37.05 37.95 36.60 38.80 33,000 1,254,225 38.007 36.32 36.13 37.01 35.69 37.84 33,841 37.062 -3.87%
2024-10-14 0 38.75 38.75 39.00 38.70 41.05 72,000 2,853,290 39.629 37.79 37.79 38.03 37.74 40.03 73,836 38.644 -5.49%
2024-10-10 0 41.00 40.10 41.00 37.55 42.55 101,500 4,177,665 41.159 39.98 39.10 39.98 36.62 41.49 104,088 40.136 2.50%
2024-10-09 0 40.00 39.40 40.00 39.40 42.80 102,500 4,192,770 40.905 39.01 38.42 39.01 38.42 41.74 105,113 39.888 -5.66%
2024-10-08 0 42.40 41.90 42.40 41.70 47.75 125,500 5,438,610 43.336 41.35 40.86 41.35 40.66 46.56 128,700 42.258 -1.51%
2024-10-07 0 43.05 42.45 43.10 42.90 44.50 10,900 473,885 43.476 41.98 41.39 42.03 41.83 43.39 11,178 42.395 0.35%
2024-10-04 0 42.90 42.55 43.45 41.55 43.50 8,400 355,040 42.267 41.83 41.49 42.37 40.52 42.42 8,614 41.216 3.13%
2024-10-03 0 41.60 41.00 42.50 41.20 44.65 29,300 1,257,385 42.914 40.57 39.98 41.44 40.18 43.54 30,047 41.847 -6.83%
2024-10-02 0 44.65 44.25 44.90 44.00 47.50 37,900 1,724,925 45.513 43.54 43.15 43.78 42.91 46.32 38,866 44.381 -6.30%
2024-09-30 0 47.65 46.70 46.95 42.50 47.95 269,600 12,129,155 44.989 46.47 45.54 45.78 41.44 46.76 276,474 43.871 4.15%
2024-09-27 0 45.75 45.75 45.80 44.90 52.00 335,100 16,126,220 48.124 44.61 44.61 44.66 43.78 50.71 343,643 46.927 4.45%
2024-09-26 0 43.80 43.55 43.80 43.15 45.10 231,200 10,235,365 44.271 42.71 42.47 42.71 42.08 43.98 237,095 43.170 -0.79%
2024-09-25 0 44.15 43.90 45.00 44.15 46.95 233,600 10,684,230 45.737 43.05 42.81 43.88 43.05 45.78 239,556 44.600 -1.89%
2024-09-24 0 45.00 44.90 45.50 44.55 45.90 222,900 10,168,055 45.617 43.88 43.78 44.37 43.44 44.76 228,583 44.483 2.51%
2024-09-23 0 43.90 43.90 44.05 43.50 45.70 228,400 10,147,445 44.428 42.81 42.81 42.95 42.42 44.56 234,223 43.324 -1.24%
2024-09-20 0 44.45 43.90 44.45 43.15 44.95 252,000 11,105,850 44.071 43.34 42.81 43.34 42.08 43.83 258,425 42.975 1.48%
2024-09-19 0 43.80 43.40 43.85 43.25 46.65 74,600 3,269,465 43.827 42.71 42.32 42.76 42.17 45.49 76,502 42.737 0.81%
2024-09-17 0 43.45 43.45 44.00 40.70 44.00 73,900 3,170,770 42.906 42.37 42.37 42.91 39.69 42.91 75,784 41.840 0.12%
2024-09-16 0 43.40 42.20 43.40 41.00 44.55 73,500 3,144,020 42.776 42.32 41.15 42.32 39.98 43.44 75,374 41.712 4.58%
2024-09-13 0 41.50 41.50 42.25 41.00 43.50 76,000 3,167,205 41.674 40.47 40.47 41.20 39.98 42.42 77,938 40.638 -1.31%
2024-09-12 0 42.05 42.05 43.95 41.00 44.25 103,900 4,395,090 42.301 41.00 41.00 42.86 39.98 43.15 106,549 41.249 -5.08%
2024-09-11 0 44.30 44.25 47.05 41.20 49.90 130,700 6,005,805 45.951 43.20 43.15 45.88 40.18 48.66 134,032 44.809 -7.23%
2024-09-10 0 47.75 47.70 48.60 46.75 51.80 174,100 8,612,435 49.468 46.56 46.51 47.39 45.59 50.51 178,539 48.238 -7.01%
2024-09-09 0 51.35 - 51.90 50.00 54.95 75,200 3,953,510 52.573 50.07 - 50.61 48.76 53.58 77,117 51.266 -5.69%
2024-09-05 0 54.45 53.00 54.45 47.60 55.15 134,100 6,906,005 51.499 53.10 51.68 53.10 46.42 53.78 137,519 50.219 14.39%
2024-09-04 0 47.60 47.35 48.60 43.50 48.35 89,800 4,033,265 44.914 46.42 46.17 47.39 42.42 47.15 92,089 43.797 6.73%
2024-09-03 0 44.60 41.80 44.60 42.00 44.60 66,700 2,904,125 43.540 43.49 40.76 43.49 40.96 43.49 68,401 42.458 1.59%
2024-09-02 0 43.90 43.75 44.45 43.60 44.00 66,000 2,894,435 43.855 42.81 42.66 43.34 42.52 42.91 67,683 42.765 0.92%
2024-08-30 0 43.50 43.45 44.00 42.00 45.00 95,900 4,211,190 43.912 42.42 42.37 42.91 40.96 43.88 98,345 42.821 2.35%
2024-08-29 0 42.50 42.05 42.50 - - 0 0 - 41.44 41.00 41.44 - - 0 - -1.62%
2024-08-28 0 43.20 43.00 43.20 37.25 44.65 45,800 1,904,030 41.573 42.13 41.93 42.13 36.32 43.54 46,968 40.539 -3.46%
2024-08-27 0 44.75 41.95 44.80 44.85 44.90 500 22,430 44.860 43.64 40.91 43.69 43.73 43.78 513 43.745 -3.03%
2024-08-26 0 46.15 - 46.15 45.50 46.85 8,400 391,835 46.647 45.00 - 45.00 44.37 45.69 8,614 45.487 -0.75%
2024-08-23 0 46.50 45.95 46.50 46.30 47.35 57,900 2,708,690 46.782 45.34 44.81 45.34 45.15 46.17 59,376 45.619 -1.90%
2024-08-22 0 47.40 - 47.50 47.00 48.05 65,000 3,089,665 47.533 46.22 - 46.32 45.83 46.86 66,657 46.352 -0.52%
2024-08-21 0 47.65 47.20 47.70 47.50 48.00 66,500 3,178,695 47.800 46.47 46.03 46.51 46.32 46.81 68,195 46.612 -0.83%
2024-08-20 0 48.05 47.15 48.05 46.15 48.35 69,000 3,296,840 47.780 46.86 45.98 46.86 45.00 47.15 70,759 46.592 -0.72%
2024-08-19 0 48.40 47.70 48.40 47.00 48.60 70,800 3,383,070 47.783 47.20 46.51 47.20 45.83 47.39 72,605 46.596 0.41%
2024-08-16 0 48.20 - 48.55 47.80 49.85 77,700 3,749,075 48.251 47.00 - 47.34 46.61 48.61 79,681 47.051 0.10%
2024-08-15 0 48.15 47.10 48.25 46.50 48.80 75,400 3,605,750 47.822 46.95 45.93 47.05 45.34 47.59 77,322 46.633 -0.52%
2024-08-14 0 48.40 48.00 48.40 47.70 48.80 80,900 3,910,105 48.333 47.20 46.81 47.20 46.51 47.59 82,963 47.131 1.26%
2024-08-13 0 47.80 47.10 47.95 47.40 48.45 86,000 4,110,830 47.800 46.61 45.93 46.76 46.22 47.25 88,193 46.612 -1.34%
2024-08-12 0 48.45 - 48.45 47.65 48.90 79,400 3,827,090 48.200 47.25 - 47.25 46.47 47.68 81,424 47.002 0.10%
2024-08-09 0 48.40 45.50 49.00 44.05 48.50 74,000 3,486,015 47.108 47.20 44.37 47.78 42.95 47.29 75,887 45.937 5.10%
2024-08-08 0 46.05 45.75 48.00 45.50 47.10 74,600 3,444,835 46.177 44.91 44.61 46.81 44.37 45.93 76,502 45.029 0.11%
2024-08-07 0 46.00 44.80 46.00 44.75 47.50 72,700 3,340,760 45.953 44.86 43.69 44.86 43.64 46.32 74,554 44.810 -2.13%
2024-08-06 0 47.00 46.85 47.00 46.70 48.00 67,800 3,186,540 46.999 45.83 45.69 45.83 45.54 46.81 69,529 45.831 -0.74%
2024-08-05 0 47.35 47.35 48.00 47.35 49.90 65,400 3,150,215 48.168 46.17 46.17 46.81 46.17 48.66 67,067 46.971 -6.05%
2024-08-02 0 50.40 48.95 50.40 48.45 50.50 75,800 3,731,250 49.225 49.15 47.73 49.15 47.25 49.24 77,733 48.001 1.72%
2024-08-01 0 49.55 48.00 50.00 48.75 51.20 72,300 3,597,610 49.759 48.32 46.81 48.76 47.54 49.93 74,143 48.522 -0.80%
2024-07-31 0 49.95 47.05 50.00 49.00 51.50 70,100 3,547,715 50.609 48.71 45.88 48.76 47.78 50.22 71,887 49.351 -1.28%
2024-07-30 0 50.60 48.00 51.00 49.10 51.00 68,200 3,407,890 49.969 49.34 46.81 49.73 47.88 49.73 69,939 48.727 0.00%
2024-07-29 0 50.60 49.50 50.60 48.50 52.15 72,600 3,570,235 49.177 49.34 48.27 49.34 47.29 50.85 74,451 47.954 -0.59%
2024-07-26 0 50.90 47.40 50.90 49.05 50.90 80,500 4,032,830 50.097 49.63 46.22 49.63 47.83 49.63 82,552 48.852 -2.40%
2024-07-25 0 52.15 47.90 52.15 47.25 52.15 71,300 3,403,835 47.740 50.85 46.71 50.85 46.08 50.85 73,118 46.553 7.86%
2024-07-24 0 48.35 45.60 48.40 45.00 51.25 72,900 3,607,030 49.479 47.15 44.47 47.20 43.88 49.98 74,759 48.249 -4.16%
2024-07-23 0 50.45 - 51.60 49.75 52.00 74,600 3,832,027 51.368 49.20 - 50.32 48.51 50.71 76,502 50.091 0.00%
2024-07-22 0 50.45 - 51.95 48.80 50.60 68,000 3,378,415 49.683 49.20 - 50.66 47.59 49.34 69,734 48.447 -0.20%
2024-07-19 0 50.55 - 50.60 49.90 52.40 66,100 3,370,360 50.989 49.29 - 49.34 48.66 51.10 67,785 49.721 0.80%
2024-07-18 0 50.15 46.95 50.20 45.35 52.45 72,800 3,477,060 47.762 48.90 45.78 48.95 44.22 51.15 74,656 46.574 9.86%
2024-07-17 0 45.65 47.90 52.50 45.05 47.00 73,800 3,381,950 45.826 44.52 46.71 51.19 43.93 45.83 75,682 44.687 -0.76%
2024-07-16 0 46.00 45.80 46.10 44.35 46.80 78,500 3,616,960 46.076 44.86 44.66 44.95 43.25 45.64 80,501 44.930 -3.16%
2024-07-15 0 47.50 46.80 47.50 46.65 49.35 81,800 3,882,365 47.462 46.32 45.64 46.32 45.49 48.12 83,886 46.282 -5.66%
2024-07-12 0 50.35 50.30 51.00 49.85 53.45 68,700 3,482,540 50.692 49.10 49.05 49.73 48.61 52.12 70,452 49.432 -5.80%
2024-07-11 0 53.45 50.25 53.50 49.90 53.50 67,800 3,435,760 50.675 52.12 49.00 52.17 48.66 52.17 69,529 49.415 4.80%
2024-07-10 0 51.00 49.65 51.25 50.25 52.50 71,900 3,689,025 51.308 49.73 48.42 49.98 49.00 51.19 73,733 50.032 -1.83%
2024-07-09 0 51.95 49.70 52.50 49.55 52.35 67,300 3,412,790 50.710 50.66 48.46 51.19 48.32 51.05 69,016 49.449 2.06%
2024-07-08 0 50.90 50.50 50.95 49.20 53.30 66,000 3,355,710 50.844 49.63 49.24 49.68 47.98 51.97 67,683 49.580 -3.87%
2024-07-05 0 52.95 50.35 53.00 51.00 53.45 66,500 3,456,290 51.974 51.63 49.10 51.68 49.73 52.12 68,195 50.682 -0.09%
2024-07-04 0 53.00 50.10 54.15 49.65 54.90 65,800 3,483,285 52.937 51.68 48.85 52.80 48.42 53.54 67,478 51.621 0.76%
2024-07-03 0 52.60 52.20 53.70 52.00 53.80 68,500 3,643,420 53.189 51.29 50.90 52.36 50.71 52.46 70,246 51.866 2.73%
2024-07-02 0 51.20 50.25 53.60 50.35 53.55 68,300 3,515,395 51.470 49.93 49.00 52.27 49.10 52.22 70,041 50.190 -4.12%
2024-06-28 0 53.40 53.20 54.60 52.10 54.80 68,800 3,666,780 53.296 52.07 51.88 53.24 50.80 53.44 70,554 51.971 0.47%
2024-06-27 0 53.15 52.15 53.70 52.15 54.30 67,300 3,582,330 53.229 51.83 50.85 52.36 50.85 52.95 69,016 51.906 1.33%
2024-06-26 0 52.45 52.00 55.95 52.00 54.45 68,400 3,634,155 53.131 51.15 50.71 54.56 50.71 53.10 70,144 51.810 -1.13%
2024-06-25 0 53.05 52.90 54.90 51.75 54.85 74,600 3,962,695 53.119 51.73 51.58 53.54 50.46 53.49 76,502 51.799 -0.75%
2024-06-24 0 53.45 52.80 56.75 52.55 55.50 67,500 3,648,035 54.045 52.12 51.49 55.34 51.24 54.12 69,221 52.701 -2.29%
2024-06-21 0 54.70 53.10 54.70 51.95 55.65 74,800 4,030,255 53.880 53.34 51.78 53.34 50.66 54.27 76,707 52.541 6.52%
2024-06-20 0 51.35 51.35 56.90 51.35 54.70 77,000 4,121,190 53.522 50.07 50.07 55.49 50.07 53.34 78,963 52.191 -5.95%
2024-06-19 0 54.60 51.45 54.90 52.70 54.60 67,200 3,625,150 53.946 53.24 50.17 53.54 51.39 53.24 68,913 52.605 1.68%
2024-06-18 0 53.70 52.50 54.00 53.00 55.00 66,700 3,592,680 53.863 52.36 51.19 52.66 51.68 53.63 68,401 52.524 -1.56%
2024-06-17 0 54.55 52.15 55.40 54.20 56.30 65,500 3,619,080 55.253 53.19 50.85 54.02 52.85 54.90 67,170 53.879 1.21%
2024-06-14 0 53.90 52.10 54.95 52.70 54.90 70,600 3,775,670 53.480 52.56 50.80 53.58 51.39 53.54 72,400 52.150 -0.09%
2024-06-13 0 53.95 52.50 59.00 52.95 55.30 67,200 3,606,070 53.662 52.61 51.19 57.53 51.63 53.93 68,913 52.328 -1.01%
2024-06-12 0 54.50 53.10 55.10 53.20 57.35 68,100 3,773,355 55.409 53.15 51.78 53.73 51.88 55.92 69,836 54.031 -3.28%
2024-06-11 0 56.35 - 56.80 53.50 57.15 87,500 4,853,845 55.473 54.95 - 55.39 52.17 55.73 89,731 54.093 4.35%
2024-06-07 0 54.00 50.05 54.05 52.50 54.30 66,000 3,551,795 53.815 52.66 48.81 52.71 51.19 52.95 67,683 52.477 0.75%
2024-06-06 0 53.60 51.45 54.95 52.50 54.60 66,100 3,559,535 53.851 52.27 50.17 53.58 51.19 53.24 67,785 52.512 0.37%
2024-06-05 0 53.40 50.00 53.50 52.45 54.25 65,000 3,460,605 53.240 52.07 48.76 52.17 51.15 52.90 66,657 51.916 1.23%
2024-06-04 0 52.75 50.65 53.60 50.50 54.60 66,000 3,486,095 52.820 51.44 49.39 52.27 49.24 53.24 67,683 51.506 -0.85%
2024-06-03 0 53.20 47.40 53.20 51.75 54.00 77,000 4,084,615 53.047 51.88 46.22 51.88 50.46 52.66 78,963 51.728 0.38%
2024-05-31 0 53.00 53.00 54.20 50.75 54.15 68,400 3,542,375 51.789 51.68 51.68 52.85 49.49 52.80 70,144 50.502 5.16%
2024-05-30 0 50.40 50.40 52.20 50.40 52.20 65,100 3,359,250 51.601 49.15 49.15 50.90 49.15 50.90 66,760 50.318 -1.18%
2024-05-29 0 51.00 49.00 51.00 49.60 51.35 65,900 3,344,125 50.745 49.73 47.78 49.73 48.37 50.07 67,580 49.484 1.49%
2024-05-28 0 50.25 49.70 50.30 50.10 51.20 66,300 3,355,590 50.612 49.00 48.46 49.05 48.85 49.93 67,990 49.354 0.90%
2024-05-27 0 49.80 49.80 51.90 49.80 52.55 66,400 3,412,865 51.399 48.56 48.56 50.61 48.56 51.24 68,093 50.121 -0.60%
2024-05-24 0 50.10 50.10 52.20 49.05 51.00 67,300 3,389,870 50.370 48.85 48.85 50.90 47.83 49.73 69,016 49.117 0.50%
2024-05-23 0 49.85 49.40 50.95 49.40 50.80 66,300 3,314,445 49.992 48.61 48.17 49.68 48.17 49.54 67,990 48.749 -1.29%
2024-05-22 0 50.50 48.70 50.95 48.65 50.60 65,500 3,281,825 50.104 49.24 47.49 49.68 47.44 49.34 67,170 48.859 4.12%
2024-05-21 0 48.50 48.50 51.80 48.50 51.50 66,500 3,368,050 50.647 47.29 47.29 50.51 47.29 50.22 68,195 49.388 -3.00%
2024-05-20 0 50.00 49.95 51.50 47.05 51.50 66,600 3,364,415 50.517 48.76 48.71 50.22 45.88 50.22 68,298 49.261 1.83%
2024-05-17 0 49.10 49.10 50.90 48.35 50.50 92,600 4,626,195 49.959 47.88 47.88 49.63 47.15 49.24 94,961 48.717 1.66%
2024-05-16 0 48.30 48.30 49.00 46.05 48.80 66,800 3,229,415 48.345 47.10 47.10 47.78 44.91 47.59 68,503 47.143 0.62%
2024-05-14 0 48.00 48.00 49.10 48.00 48.95 67,400 3,261,150 48.385 46.81 46.81 47.88 46.81 47.73 69,118 47.182 -0.62%
2024-05-13 0 48.30 48.30 48.80 48.35 50.50 66,000 3,227,975 48.909 47.10 47.10 47.59 47.15 49.24 67,683 47.693 -5.39%
2024-05-10 0 51.05 49.00 51.05 49.15 51.90 65,200 3,277,205 50.264 49.78 47.78 49.78 47.93 50.61 66,862 49.014 1.69%
2024-05-09 0 50.20 48.00 51.90 49.80 52.00 65,200 3,284,075 50.369 48.95 46.81 50.61 48.56 50.71 66,862 49.117 -0.20%
2024-05-08 0 50.30 50.00 52.80 49.25 50.60 65,000 3,254,655 50.072 49.05 48.76 51.49 48.03 49.34 66,657 48.827 0.70%
2024-05-07 0 49.95 49.60 51.00 49.05 51.00 73,600 3,684,120 50.056 48.71 48.37 49.73 47.83 49.73 75,476 48.812 -1.96%
2024-05-06 0 50.95 50.25 51.50 50.05 51.50 66,700 3,389,945 50.824 49.68 49.00 50.22 48.81 50.22 68,401 49.560 -1.55%
2024-05-03 0 51.75 49.10 51.75 51.05 52.70 65,600 3,402,100 51.861 50.46 47.88 50.46 49.78 51.39 67,272 50.572 0.00%
2024-05-02 0 51.75 48.30 51.75 50.55 52.65 66,300 3,441,720 51.911 50.46 47.10 50.46 49.29 51.34 67,990 50.621 -0.48%
2024-04-30 0 52.00 50.00 52.00 50.80 53.60 172,100 8,967,830 52.108 50.71 48.76 50.71 49.54 52.27 176,488 50.813 -1.23%
2024-04-29 0 52.65 52.00 52.65 49.00 52.90 125,400 6,267,280 49.978 51.34 50.71 51.34 47.78 51.58 128,597 48.736 4.26%
2024-04-26 0 50.50 50.00 50.60 47.95 50.60 80,000 3,929,119 49.114 49.24 48.76 49.34 46.76 49.34 82,040 47.893 5.21%
2024-04-25 0 48.00 48.00 50.00 48.00 50.50 67,100 3,347,695 49.891 46.81 46.81 48.76 46.81 49.24 68,811 48.651 -4.10%
2024-04-24 0 50.05 48.70 50.05 48.55 52.35 77,800 3,896,580 50.085 48.81 47.49 48.81 47.34 51.05 79,784 48.839 0.30%
2024-04-23 0 49.90 49.90 51.00 48.70 51.95 65,600 3,278,400 49.976 48.66 48.66 49.73 47.49 50.66 67,272 48.733 2.25%
2024-04-22 0 48.80 48.80 50.60 46.65 50.00 66,100 3,241,910 49.046 47.59 47.59 49.34 45.49 48.76 67,785 47.826 -2.01%
2024-04-19 0 49.80 46.95 49.80 47.55 49.80 66,200 3,244,045 49.004 48.56 45.78 48.56 46.37 48.56 67,888 47.785 6.07%
2024-04-18 0 46.95 46.90 49.30 46.90 49.30 65,700 3,201,390 48.727 45.78 45.73 48.07 45.73 48.07 67,375 47.516 -3.49%
2024-04-17 0 48.65 48.60 50.55 43.05 49.50 65,500 3,204,630 48.926 47.44 47.39 49.29 41.98 48.27 67,170 47.709 0.83%
2024-04-16 0 48.25 48.25 48.90 47.55 56.00 66,900 3,251,575 48.604 47.05 47.05 47.68 46.37 54.61 68,606 47.395 -2.13%
2024-04-15 0 49.30 48.60 49.95 43.00 50.50 65,000 3,216,475 49.484 48.07 47.39 48.71 41.93 49.24 66,657 48.254 -1.89%
2024-04-12 0 50.25 50.25 50.85 49.85 51.30 67,200 3,404,510 50.662 49.00 49.00 49.59 48.61 50.02 68,913 49.403 -0.69%
2024-04-11 0 50.60 50.00 51.00 42.60 51.10 66,200 3,354,165 50.667 49.34 48.76 49.73 41.54 49.83 67,888 49.407 1.61%
2024-04-10 0 49.80 49.80 50.40 49.15 51.60 66,800 3,370,855 50.462 48.56 48.56 49.15 47.93 50.32 68,503 49.207 -1.48%
2024-04-09 0 50.55 50.50 52.00 51.10 52.70 66,400 3,442,660 51.847 49.29 49.24 50.71 49.83 51.39 68,093 50.558 -2.03%
2024-04-08 0 51.60 51.60 52.25 49.00 53.00 71,600 3,702,560 51.712 50.32 50.32 50.95 47.78 51.68 73,425 50.426 0.00%
2024-04-05 0 51.60 50.60 51.70 50.40 51.80 66,300 3,385,345 51.061 50.32 49.34 50.41 49.15 50.51 67,990 49.792 1.98%
2024-04-03 0 50.60 50.35 51.45 47.80 51.85 69,600 3,510,240 50.434 49.34 49.10 50.17 46.61 50.56 71,374 49.181 6.41%
2024-04-02 0 47.55 - 52.00 47.55 54.60 68,600 3,514,785 51.236 46.37 - 50.71 46.37 53.24 70,349 49.962 -10.62%
2024-03-28 0 53.20 53.20 53.50 50.30 53.50 90,900 4,677,350 51.456 51.88 51.88 52.17 49.05 52.17 93,218 50.177 3.70%
2024-03-27 0 51.30 50.50 51.30 49.50 51.80 95,900 4,888,805 50.978 50.02 49.24 50.02 48.27 50.51 98,345 49.711 1.48%
2024-03-26 0 50.55 50.35 50.60 48.40 51.50 83,300 4,192,070 50.325 49.29 49.10 49.34 47.20 50.22 85,424 49.074 4.44%
2024-03-25 0 48.40 48.40 48.50 44.90 48.95 76,000 3,577,890 47.078 47.20 47.20 47.29 43.78 47.73 77,938 45.907 5.10%
2024-03-22 0 46.05 46.05 47.85 46.05 48.30 103,700 4,932,505 47.565 44.91 44.91 46.66 44.91 47.10 106,344 46.383 -4.66%
2024-03-21 0 48.30 48.30 49.45 45.80 50.00 99,800 4,726,625 47.361 47.10 47.10 48.22 44.66 48.76 102,344 46.184 7.21%
2024-03-20 0 45.05 45.05 46.00 42.60 48.10 86,000 3,998,070 46.489 43.93 43.93 44.86 41.54 46.90 88,193 45.333 4.40%
2024-03-19 0 43.15 42.50 43.30 40.90 44.00 68,500 2,918,645 42.608 42.08 41.44 42.22 39.88 42.91 70,246 41.549 0.35%
2024-03-18 0 43.00 42.60 43.00 41.45 43.95 98,500 4,219,665 42.839 41.93 41.54 41.93 40.42 42.86 101,011 41.774 -1.15%
2024-03-15 0 43.50 42.10 43.95 40.05 45.00 74,400 3,203,765 43.061 42.42 41.05 42.86 39.05 43.88 76,297 41.991 6.88%
2024-03-14 0 40.70 40.60 41.00 40.65 42.50 70,300 2,908,855 41.378 39.69 39.59 39.98 39.64 41.44 72,092 40.349 -2.86%
2024-03-13 0 41.90 41.60 42.00 40.60 43.50 65,500 2,763,090 42.185 40.86 40.57 40.96 39.59 42.42 67,170 41.136 -1.30%
2024-03-12 0 42.45 42.30 43.00 40.45 43.60 67,400 2,867,520 42.545 41.39 41.25 41.93 39.44 42.52 69,118 41.487 -3.41%
2024-03-11 0 43.95 43.95 45.00 43.55 46.50 67,800 3,030,535 44.698 42.86 42.86 43.88 42.47 45.34 69,529 43.587 -3.41%
2024-03-08 0 45.50 45.05 46.35 44.35 48.00 66,700 3,043,040 45.623 44.37 43.93 45.20 43.25 46.81 68,401 44.489 -1.73%
2024-03-07 0 46.30 46.30 47.15 45.75 49.00 65,600 3,110,830 47.421 45.15 45.15 45.98 44.61 47.78 67,272 46.242 -5.51%
2024-03-06 0 49.00 47.10 49.00 45.65 49.45 65,900 3,136,835 47.600 47.78 45.93 47.78 44.52 48.22 67,580 46.417 0.10%
2024-03-05 0 48.95 47.30 49.00 48.95 52.40 72,900 3,712,775 50.930 47.73 46.12 47.78 47.73 51.10 74,759 49.664 -2.20%
2024-03-04 0 50.05 50.05 52.00 46.70 52.30 69,300 3,472,375 50.106 48.81 48.81 50.71 45.54 51.00 71,067 48.861 2.77%
2024-03-01 0 48.70 48.70 49.60 48.05 52.60 71,700 3,562,685 49.689 47.49 47.49 48.37 46.86 51.29 73,528 48.453 -5.44%
2024-02-29 0 51.50 50.50 51.50 48.90 51.80 107,800 5,448,190 50.540 50.22 49.24 50.22 47.68 50.51 110,548 49.283 1.78%
2024-02-28 0 50.60 49.65 51.10 48.65 53.00 67,900 3,404,100 50.134 49.34 48.42 49.83 47.44 51.68 69,631 48.888 1.20%
2024-02-27 0 50.00 49.00 50.00 48.40 52.50 88,900 4,452,415 50.083 48.76 47.78 48.76 47.20 51.19 91,167 48.838 0.00%
2024-02-26 0 50.00 48.60 50.00 49.05 51.65 74,400 3,731,320 50.152 48.76 47.39 48.76 47.83 50.37 76,297 48.905 -1.96%
2024-02-23 0 51.00 50.35 51.00 46.10 52.20 65,800 3,338,400 50.736 49.73 49.10 49.73 44.95 50.90 67,478 49.474 -1.54%
2024-02-22 0 51.80 50.45 51.80 50.35 54.00 66,500 3,498,190 52.604 50.51 49.20 50.51 49.10 52.66 68,195 51.297 0.97%
2024-02-21 0 51.30 50.85 52.65 50.00 52.95 66,700 3,439,810 51.571 50.02 49.59 51.34 48.76 51.63 68,401 50.289 1.68%
2024-02-20 0 50.45 50.00 50.95 47.50 50.90 64,600 3,197,575 49.498 49.20 48.76 49.68 46.32 49.63 66,247 48.267 1.71%
2024-02-19 0 49.60 47.80 50.00 48.70 53.00 66,200 3,412,565 51.549 48.37 46.61 48.76 47.49 51.68 67,888 50.268 -6.06%
2024-02-16 0 52.80 51.20 52.80 51.00 53.80 68,400 3,576,600 52.289 51.49 49.93 51.49 49.73 52.46 70,144 50.989 2.33%
2024-02-15 0 51.60 50.00 52.45 50.50 52.80 68,200 3,526,555 51.709 50.32 48.76 51.15 49.24 51.49 69,939 50.423 2.18%
2024-02-14 0 50.50 47.00 51.00 46.40 51.25 67,000 3,286,712 49.055 49.24 45.83 49.73 45.25 49.98 68,708 47.836 1.00%
2024-02-09 0 50.00 43.00 50.50 45.25 50.00 63,400 2,973,030 46.893 48.76 41.93 49.24 44.13 48.76 65,016 45.727 10.38%
2024-02-08 0 45.30 43.15 45.50 42.25 47.20 66,600 3,012,120 45.227 44.17 42.08 44.37 41.20 46.03 68,298 44.103 5.35%
2024-02-07 0 43.00 42.05 43.00 38.00 43.00 66,500 2,701,705 40.627 41.93 41.00 41.93 37.06 41.93 68,195 39.617 7.90%
2024-02-06 0 39.85 39.35 39.90 37.75 40.00 75,900 2,947,720 38.837 38.86 38.37 38.91 36.81 39.01 77,835 37.871 5.98%
2024-02-05 0 37.60 37.05 38.15 37.00 44.00 65,200 2,567,650 39.381 36.67 36.13 37.20 36.08 42.91 66,862 38.402 -2.59%
2024-02-02 0 38.60 38.60 39.10 33.85 40.30 227,700 8,286,110 36.390 37.64 37.64 38.13 33.01 39.30 233,505 35.486 -8.10%
2024-02-01 0 42.00 40.10 43.50 41.80 47.95 84,400 3,772,070 44.693 40.96 39.10 42.42 40.76 46.76 86,552 43.582 -10.06%
2024-01-31 0 46.70 - 46.70 46.70 54.35 170,600 8,719,690 51.112 45.54 - 45.54 45.54 53.00 174,950 49.841 -12.55%
2024-01-30 0 53.40 53.20 53.45 53.40 58.00 133,000 7,342,205 55.205 52.07 51.88 52.12 52.07 56.56 136,391 53.832 -9.34%
2024-01-29 0 58.90 57.50 58.90 52.35 58.90 500,200 26,976,945 53.932 57.44 56.07 57.44 51.05 57.44 512,953 52.591 12.19%
2024-01-26 0 52.50 52.45 53.20 49.55 53.50 164,200 8,551,750 52.081 51.19 51.15 51.88 48.32 52.17 168,386 50.786 -1.87%
2024-01-25 0 53.50 52.90 53.50 52.00 55.10 203,300 10,857,665 53.407 52.17 51.58 52.17 50.71 53.73 208,483 52.079 0.19%
2024-01-24 0 53.40 53.25 53.40 52.15 54.55 172,300 9,185,940 53.314 52.07 51.93 52.07 50.85 53.19 176,693 51.988 0.09%
2024-01-23 0 53.35 53.30 53.35 51.25 57.70 49,900 2,702,135 54.151 52.02 51.97 52.02 49.98 56.27 51,172 52.805 -2.82%
2024-01-22 0 54.90 52.35 54.90 48.90 58.60 52,500 2,947,355 56.140 53.54 51.05 53.54 47.68 57.14 53,839 54.744 -5.10%
2024-01-19 0 57.85 57.35 57.85 57.05 58.20 33,700 1,948,655 57.824 56.41 55.92 56.41 55.63 56.75 34,559 56.386 -1.62%
2024-01-18 0 58.80 58.10 59.00 58.40 59.50 33,700 1,985,160 58.907 57.34 56.66 57.53 56.95 58.02 34,559 57.442 -1.18%
2024-01-17 0 59.50 58.90 59.50 58.60 59.55 34,500 2,047,755 59.355 58.02 57.44 58.02 57.14 58.07 35,380 57.880 -0.08%
2024-01-16 0 59.55 58.00 59.50 57.10 59.65 42,400 2,478,465 58.454 58.07 56.56 58.02 55.68 58.17 43,481 57.001 1.02%
2024-01-15 0 58.95 58.30 59.00 58.00 59.90 33,800 1,993,545 58.981 57.48 56.85 57.53 56.56 58.41 34,662 57.514 -1.67%
2024-01-12 0 59.95 59.50 59.90 58.20 60.55 47,600 2,849,995 59.874 58.46 58.02 58.41 56.75 59.04 48,814 58.385 -0.99%
2024-01-11 0 60.55 60.00 60.55 59.60 62.00 44,100 2,660,605 60.331 59.04 58.51 59.04 58.12 60.46 45,224 58.831 0.92%
2024-01-10 0 60.00 59.80 60.00 59.00 60.05 39,800 2,379,125 59.777 58.51 58.31 58.51 57.53 58.56 40,815 58.291 1.69%
2024-01-09 0 59.00 58.80 59.00 58.00 59.35 34,400 2,014,150 58.551 57.53 57.34 57.53 56.56 57.87 35,277 57.095 0.25%
2024-01-08 0 58.85 58.50 58.90 58.00 60.10 33,600 1,983,050 59.019 57.39 57.05 57.44 56.56 58.61 34,457 57.552 1.47%
2024-01-05 0 58.00 57.10 58.45 55.55 59.00 34,600 1,975,685 57.101 56.56 55.68 57.00 54.17 57.53 35,482 55.681 6.42%
2024-01-04 0 54.50 53.50 55.00 53.00 60.00 38,000 2,153,485 56.671 53.15 52.17 53.63 51.68 58.51 38,969 55.262 -7.55%
2024-01-03 0 58.95 58.70 58.90 58.00 59.95 37,500 2,207,910 58.878 57.48 57.24 57.44 56.56 58.46 38,456 57.414 0.86%
2024-01-02 0 58.45 58.05 58.45 51.45 59.05 37,700 2,106,660 55.880 57.00 56.61 57.00 50.17 57.58 38,661 54.490 13.61%
2023-12-29 0 51.45 51.45 51.85 44.90 52.00 59,300 2,920,395 49.248 50.17 50.17 50.56 43.78 50.71 60,812 48.023 4.04%
2023-12-28 0 49.45 47.50 49.45 45.90 50.50 31,100 1,491,160 47.947 48.22 46.32 48.22 44.76 49.24 31,893 46.755 -4.07%
2023-12-27 0 51.55 51.50 52.90 42.00 55.55 43,200 2,129,065 49.284 50.27 50.22 51.58 40.96 54.17 44,301 48.059 -2.64%
2023-12-22 0 52.95 52.50 53.00 50.00 54.00 22,800 1,194,115 52.373 51.63 51.19 51.68 48.76 52.66 23,381 51.071 4.23%
2023-12-21 0 50.80 50.50 50.85 46.55 53.50 97,600 4,937,690 50.591 49.54 49.24 49.59 45.39 52.17 100,088 49.333 9.13%
2023-12-20 0 46.55 45.80 46.55 41.40 48.20 135,300 6,164,185 45.559 45.39 44.66 45.39 40.37 47.00 138,750 44.427 12.30%
2023-12-19 0 41.45 41.10 41.45 37.50 41.65 78,100 3,122,235 39.977 40.42 40.08 40.42 36.57 40.61 80,091 38.984 8.37%
2023-12-18 0 38.25 37.90 38.25 37.60 38.90 46,900 1,801,685 38.415 37.30 36.96 37.30 36.67 37.93 48,096 37.460 -1.67%
2023-12-15 0 38.90 38.60 38.90 37.80 38.90 50,900 1,945,290 38.218 37.93 37.64 37.93 36.86 37.93 52,198 37.268 2.50%
2023-12-14 0 37.95 37.80 37.95 37.20 37.95 23,800 900,010 37.816 37.01 36.86 37.01 36.28 37.01 24,407 36.875 0.53%
2023-12-13 0 37.75 37.50 37.80 37.10 37.85 11,500 430,400 37.426 36.81 36.57 36.86 36.18 36.91 11,793 36.496 -0.40%
2023-12-12 0 37.90 37.85 37.90 37.45 38.00 42,000 1,589,630 37.848 36.96 36.91 36.96 36.52 37.06 43,071 36.907 0.66%
2023-12-11 0 37.65 37.65 37.85 36.40 38.50 67,300 2,522,580 37.483 36.71 36.71 36.91 35.50 37.54 69,016 36.551 1.07%
2023-12-08 0 37.25 37.25 37.75 36.40 38.50 106,500 3,998,095 37.541 36.32 36.32 36.81 35.50 37.54 109,215 36.607 -1.97%
2023-12-07 0 38.00 38.00 38.10 35.00 38.80 191,600 7,177,605 37.461 37.06 37.06 37.15 34.13 37.84 196,485 36.530 1.33%
2023-12-06 0 37.50 37.50 37.60 36.95 38.00 1,029,500 38,191,610 37.097 36.57 36.57 36.67 36.03 37.06 1,055,747 36.175

Copyright & disclaimer, Privacy policy

Back to top