RoboSense Technology Co., Ltd: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02498  2024-01-05    
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
2025-12-23 0 37.02 37.02 37.04 36.40 37.28 5,116,400 188,887,058 36.918 37.02 37.02 37.04 36.40 37.28 5,116,400 36.918 -0.22%
2025-12-22 0 37.10 37.10 37.12 36.96 38.48 8,521,292 320,478,573 37.609 37.10 37.10 37.12 36.96 38.48 8,521,292 37.609 -0.54%
2025-12-19 0 37.30 37.06 37.30 36.28 37.62 9,040,184 336,406,782 37.212 37.30 37.06 37.30 36.28 37.62 9,040,184 37.212 3.32%
2025-12-18 0 36.10 36.10 36.12 35.50 37.10 5,704,704 207,498,098 36.373 36.10 36.10 36.12 35.50 37.10 5,704,704 36.373 -0.17%
2025-12-17 0 36.16 36.16 36.18 35.60 36.78 6,468,639 234,056,811 36.183 36.16 36.16 36.18 35.60 36.78 6,468,639 36.183 0.72%
2025-12-16 0 35.90 35.88 35.90 35.66 38.30 10,152,860 373,073,828 36.746 35.90 35.88 35.90 35.66 38.30 10,152,860 36.746 -2.55%
2025-12-15 0 36.84 36.82 36.84 36.42 37.18 5,514,234 202,957,139 36.806 36.84 36.82 36.84 36.42 37.18 5,514,234 36.806 0.16%
2025-12-12 0 36.78 36.76 36.78 34.98 37.48 16,734,900 614,557,720 36.723 36.78 36.76 36.78 34.98 37.48 16,734,900 36.723 4.73%
2025-12-11 0 35.12 35.12 35.20 34.70 35.46 5,987,300 209,767,078 35.035 35.12 35.12 35.20 34.70 35.46 5,987,300 35.035 0.46%
2025-12-10 0 34.96 34.94 34.96 34.16 35.50 10,264,530 357,906,389 34.868 34.96 34.94 34.96 34.16 35.50 10,264,530 34.868 1.81%
2025-12-09 0 34.34 34.32 34.34 34.00 34.92 7,647,075 263,088,810 34.404 34.34 34.32 34.34 34.00 34.92 7,647,075 34.404 -0.69%
2025-12-08 0 34.58 34.58 34.60 33.38 35.00 12,903,155 442,655,768 34.306 34.58 34.58 34.60 33.38 35.00 12,903,155 34.306 5.23%
2025-12-05 0 32.86 32.78 32.86 32.16 32.94 7,226,002 235,306,600 32.564 32.86 32.78 32.86 32.16 32.94 7,226,002 32.564 2.11%
2025-12-04 0 32.18 32.16 32.18 31.10 32.24 5,420,484 172,404,531 31.806 32.18 32.16 32.18 31.10 32.24 5,420,484 31.806 3.41%
2025-12-03 0 31.12 31.06 31.14 30.86 32.06 4,318,779 134,346,414 31.107 31.12 31.06 31.14 30.86 32.06 4,318,779 31.107 -2.38%
2025-12-02 0 31.88 31.80 31.88 31.62 32.56 4,543,661 145,096,216 31.934 31.88 31.80 31.88 31.62 32.56 4,543,661 31.934 -2.15%
2025-12-01 0 32.58 32.56 32.58 32.52 32.98 3,737,141 122,264,214 32.716 32.58 32.56 32.58 32.52 32.98 3,737,141 32.716 -0.55%
2025-11-28 0 32.76 32.70 32.76 31.28 32.80 7,065,600 227,275,748 32.167 32.76 32.70 32.76 31.28 32.80 7,065,600 32.167 4.93%
2025-11-27 0 31.22 31.22 31.24 30.20 31.26 5,935,100 183,763,912 30.962 31.22 31.22 31.24 30.20 31.26 5,935,100 30.962 1.69%
2025-11-26 0 30.70 30.70 30.72 30.56 31.68 10,220,345 316,194,087 30.938 30.70 30.70 30.72 30.56 31.68 10,220,345 30.938 -3.09%
2025-11-25 0 31.68 31.66 31.68 31.24 32.90 9,569,254 306,024,065 31.980 31.68 31.66 31.68 31.24 32.90 9,569,254 31.980 1.54%
2025-11-24 0 31.20 31.18 31.20 30.10 31.26 5,258,800 162,292,013 30.861 31.20 31.18 31.20 30.10 31.26 5,258,800 30.861 1.96%
2025-11-21 0 30.60 30.58 30.60 30.00 31.14 5,496,400 167,646,386 30.501 30.60 30.58 30.60 30.00 31.14 5,496,400 30.501 -2.36%
2025-11-20 0 31.34 31.30 31.34 30.94 32.74 6,512,428 207,127,874 31.805 31.34 31.30 31.34 30.94 32.74 6,512,428 31.805 -1.32%
2025-11-19 0 31.76 31.76 31.78 31.48 32.12 4,534,236 144,191,668 31.801 31.76 31.76 31.78 31.48 32.12 4,534,236 31.801 0.83%
2025-11-18 0 31.50 31.48 31.50 31.34 32.68 5,859,980 186,108,118 31.759 31.50 31.48 31.50 31.34 32.68 5,859,980 31.759 -2.11%
2025-11-17 0 32.18 32.16 32.18 31.66 32.70 4,493,968 143,877,477 32.016 32.18 32.16 32.18 31.66 32.70 4,493,968 32.016 -0.98%
2025-11-14 0 32.50 32.48 32.50 32.22 33.58 4,301,300 141,323,348 32.856 32.50 32.48 32.50 32.22 33.58 4,301,300 32.856 -1.87%
2025-11-13 0 33.12 33.12 33.14 32.30 33.58 5,441,198 178,435,141 32.793 33.12 33.12 33.14 32.30 33.58 5,441,198 32.793 0.98%
2025-11-12 0 32.80 32.80 32.84 32.38 34.14 7,003,300 231,675,166 33.081 32.80 32.80 32.84 32.38 34.14 7,003,300 33.081 -3.53%
2025-11-11 0 34.00 33.98 34.00 33.10 34.00 5,342,730 179,154,216 33.532 34.00 33.98 34.00 33.10 34.00 5,342,730 33.532 2.97%
2025-11-10 0 33.02 33.00 33.02 32.70 33.36 4,388,020 144,987,583 33.042 33.02 33.00 33.02 32.70 33.36 4,388,020 33.042 0.61%
2025-11-07 0 32.82 32.80 32.82 32.70 33.70 3,777,800 124,718,622 33.014 32.82 32.80 32.82 32.70 33.70 3,777,800 33.014 -3.01%
2025-11-06 0 33.84 33.72 33.84 32.78 33.96 4,334,660 145,380,955 33.539 33.84 33.72 33.84 32.78 33.96 4,334,660 33.539 2.79%
2025-11-05 0 32.92 32.90 32.92 32.00 33.00 4,562,613 148,633,201 32.576 32.92 32.90 32.92 32.00 33.00 4,562,613 32.576 -1.20%
2025-11-04 0 33.32 33.30 33.32 33.00 34.90 6,174,700 207,738,324 33.643 33.32 33.30 33.32 33.00 34.90 6,174,700 33.643 -4.64%
2025-11-03 0 34.94 34.90 34.94 34.00 35.28 3,660,600 126,158,807 34.464 34.94 34.90 34.94 34.00 35.28 3,660,600 34.464 0.29%
2025-10-31 0 34.84 34.80 34.84 34.72 35.96 4,060,141 142,032,270 34.982 34.84 34.80 34.84 34.72 35.96 4,060,141 34.982 -2.13%
2025-10-30 0 35.60 35.56 35.60 35.20 36.80 5,587,200 199,613,306 35.727 35.60 35.56 35.60 35.20 36.80 5,587,200 35.727 -1.39%
2025-10-28 0 36.10 36.10 36.12 35.88 36.80 4,699,000 170,539,088 36.293 36.10 36.10 36.12 35.88 36.80 4,699,000 36.293 -1.47%
2025-10-27 0 36.64 36.58 36.64 35.80 36.78 5,295,620 192,273,357 36.308 36.64 36.58 36.64 35.80 36.78 5,295,620 36.308 2.92%
2025-10-24 0 35.60 35.58 35.60 35.14 35.70 5,165,785 182,946,786 35.415 35.60 35.58 35.60 35.14 35.70 5,165,785 35.415 2.36%
2025-10-23 0 34.78 34.78 34.80 34.36 35.86 5,632,000 195,485,188 34.710 34.78 34.78 34.80 34.36 35.86 5,632,000 34.710 -3.55%
2025-10-22 0 36.06 36.02 36.06 35.46 36.50 3,622,000 130,380,100 35.997 36.06 36.02 36.06 35.46 36.50 3,622,000 35.997 0.61%
2025-10-21 0 35.84 35.84 35.86 35.54 36.88 6,706,117 243,482,069 36.307 35.84 35.84 35.86 35.54 36.88 6,706,117 36.307 1.47%
2025-10-20 0 35.32 35.30 35.32 34.26 35.60 5,476,460 191,126,902 34.900 35.32 35.30 35.32 34.26 35.60 5,476,460 34.900 4.37%
2025-10-17 0 33.84 33.82 33.84 33.68 36.10 8,676,232 298,591,056 34.415 33.84 33.82 33.84 33.68 36.10 8,676,232 34.415 -5.79%
2025-10-16 0 35.92 35.88 35.92 35.36 36.76 5,961,800 215,160,808 36.090 35.92 35.88 35.92 35.36 36.76 5,961,800 36.090 0.79%
2025-10-15 0 35.64 35.62 35.64 34.76 35.96 9,599,800 339,781,003 35.395 35.64 35.62 35.64 34.76 35.96 9,599,800 35.395 1.48%
2025-10-14 0 35.12 35.10 35.12 34.90 37.68 10,541,000 378,385,048 35.897 35.12 35.10 35.12 34.90 37.68 10,541,000 35.897 -4.15%
2025-10-13 0 36.64 36.64 36.66 35.00 36.82 15,611,071 562,213,771 36.014 36.64 36.64 36.66 35.00 36.82 15,611,071 36.014 -3.22%
2025-10-10 0 37.86 37.86 37.90 37.50 38.80 8,800,300 334,890,450 38.054 37.86 37.86 37.90 37.50 38.80 8,800,300 38.054 -2.67%
2025-10-09 0 38.90 38.90 38.92 38.70 41.12 15,516,650 614,931,509 39.630 38.90 38.90 38.92 38.70 41.12 15,516,650 39.630 -4.52%
2025-10-08 0 40.74 40.72 40.74 39.60 41.96 3,800,770 152,992,476 40.253 40.74 40.72 40.74 39.60 41.96 3,800,770 40.253 -2.91%
2025-10-06 0 41.96 41.84 41.96 41.26 43.50 1,825,564 76,343,453 41.819 41.96 41.84 41.96 41.26 43.50 1,825,564 41.819 -2.42%
2025-10-03 0 43.00 42.96 43.00 42.28 44.22 2,419,450 104,297,399 43.108 43.00 42.96 43.00 42.28 44.22 2,419,450 43.108 0.28%
2025-10-02 0 42.88 42.88 42.90 41.80 43.32 3,131,589 133,352,669 42.583 42.88 42.88 42.90 41.80 43.32 3,131,589 42.583 1.47%
2025-09-30 0 42.26 42.20 42.26 41.00 42.38 8,506,700 355,162,520 41.751 42.26 42.20 42.26 41.00 42.38 8,506,700 41.751 2.27%
2025-09-29 0 41.32 41.32 41.34 40.20 41.80 8,242,500 339,496,233 41.189 41.32 41.32 41.34 40.20 41.80 8,242,500 41.189 3.35%
2025-09-26 0 39.98 39.96 39.98 39.80 42.98 12,116,400 497,852,154 41.089 39.98 39.96 39.98 39.80 42.98 12,116,400 41.089 -6.33%
2025-09-25 0 42.68 42.66 42.68 41.16 43.44 12,254,873 518,067,732 42.274 42.68 42.66 42.68 41.16 43.44 12,254,873 42.274 2.06%
2025-09-24 0 41.82 41.80 41.82 40.82 42.22 10,290,000 427,782,284 41.573 41.82 41.80 41.82 40.82 42.22 10,290,000 41.573 -0.29%
2025-09-23 0 41.94 41.92 41.94 41.02 43.68 11,594,929 484,516,489 41.787 41.94 41.92 41.94 41.02 43.68 11,594,929 41.787 -3.59%
2025-09-22 0 43.50 43.48 43.50 42.36 43.94 8,185,993 354,455,663 43.300 43.50 43.48 43.50 42.36 43.94 8,185,993 43.300 1.12%
2025-09-19 0 43.02 43.02 43.04 42.00 44.14 24,923,150 1,069,979,167 42.931 43.02 43.02 43.04 42.00 44.14 24,923,150 42.931 -1.19%
2025-09-18 0 43.54 43.52 43.54 42.30 46.50 37,470,982 1,680,176,691 44.839 43.54 43.52 43.54 42.30 46.50 37,470,982 44.839 2.06%
2025-09-17 0 42.66 42.66 42.68 41.88 43.06 10,601,300 450,882,807 42.531 42.66 42.66 42.68 41.88 43.06 10,601,300 42.531 0.38%
2025-09-16 0 42.50 42.48 42.50 41.30 44.08 16,183,420 689,367,306 42.597 42.50 42.48 42.50 41.30 44.08 16,183,420 42.597 -0.56%
2025-09-15 0 42.74 42.72 42.74 42.34 44.98 11,849,143 514,273,855 43.402 42.74 42.72 42.74 42.34 44.98 11,849,143 43.402 -1.48%
2025-09-12 0 43.38 43.36 43.38 42.80 45.44 23,981,090 1,057,456,118 44.095 43.38 43.36 43.38 42.80 45.44 23,981,090 44.095 3.73%
2025-09-11 0 41.82 41.82 41.84 39.38 42.60 13,514,170 555,137,118 41.078 41.82 41.82 41.84 39.38 42.60 13,514,170 41.078 3.26%
2025-09-10 0 40.50 40.48 40.50 40.04 41.52 7,834,150 317,825,649 40.569 40.50 40.48 40.50 40.04 41.52 7,834,150 40.569 0.20%
2025-09-09 0 40.42 40.40 40.42 40.18 42.94 13,709,510 566,398,204 41.314 40.42 40.40 40.42 40.18 42.94 13,709,510 41.314 -1.94%
2025-09-08 0 41.22 41.22 41.24 38.70 41.60 17,059,938 685,809,704 40.200 41.22 41.22 41.24 38.70 41.60 17,059,938 40.200 6.79%
2025-09-05 0 38.60 38.60 38.68 36.86 39.16 15,598,494 601,532,598 38.564 38.60 38.60 38.68 36.86 39.16 15,598,494 38.564 4.32%
2025-09-04 0 37.00 36.98 37.00 36.60 38.32 9,366,181 348,132,124 37.169 37.00 36.98 37.00 36.60 38.32 9,366,181 37.169 -1.60%
2025-09-03 0 37.60 37.60 37.62 37.30 39.60 11,154,173 428,414,328 38.408 37.60 37.60 37.62 37.30 39.60 11,154,173 38.408 -0.42%
2025-09-02 0 37.76 37.76 37.78 36.28 39.14 15,170,064 567,138,532 37.385 37.76 37.76 37.78 36.28 39.14 15,170,064 37.385 -1.87%
2025-09-01 0 38.48 38.46 38.48 38.06 40.76 14,907,777 577,586,989 38.744 38.48 38.46 38.48 38.06 40.76 14,907,777 38.744 -3.94%
2025-08-29 0 40.06 40.04 40.06 38.48 40.86 17,451,177 692,465,840 39.680 40.06 40.04 40.06 38.48 40.86 17,451,177 39.680 1.78%
2025-08-28 0 39.36 39.34 39.36 37.20 39.52 17,309,125 665,125,891 38.426 39.36 39.34 39.36 37.20 39.52 17,309,125 38.426 4.40%
2025-08-27 0 37.70 37.68 37.70 37.50 40.00 14,346,228 555,798,416 38.742 37.70 37.68 37.70 37.50 40.00 14,346,228 38.742 -2.43%
2025-08-26 0 38.64 38.56 38.64 38.24 39.78 11,897,595 462,364,673 38.862 38.64 38.56 38.64 38.24 39.78 11,897,595 38.862 -1.18%
2025-08-25 0 39.10 39.08 39.10 38.36 40.98 24,238,934 958,113,997 39.528 39.10 39.08 39.10 38.36 40.98 24,238,934 39.528 0.21%
2025-08-22 0 39.02 39.00 39.02 34.38 39.06 44,193,426 1,665,003,762 37.675 39.02 39.00 39.02 34.38 39.06 44,193,426 37.675 13.10%
2025-08-21 0 34.50 34.50 34.52 34.20 35.92 6,777,906 236,370,440 34.874 34.50 34.50 34.52 34.20 35.92 6,777,906 34.874 -2.87%
2025-08-20 0 35.52 35.50 35.52 34.36 36.20 8,295,863 292,871,646 35.303 35.52 35.50 35.52 34.36 36.20 8,295,863 35.303 0.79%
2025-08-19 0 35.24 35.24 35.26 34.90 36.38 10,499,800 373,544,554 35.576 35.24 35.24 35.26 34.90 36.38 10,499,800 35.576 -1.23%
2025-08-18 0 35.68 35.66 35.68 35.04 36.76 13,146,941 468,026,812 35.600 35.68 35.66 35.68 35.04 36.76 13,146,941 35.600 -0.22%
2025-08-15 0 35.76 35.76 35.78 33.10 36.60 21,269,114 740,660,880 34.823 35.76 35.76 35.78 33.10 36.60 21,269,114 34.823 7.32%
2025-08-14 0 33.32 33.30 33.32 32.98 34.76 11,603,001 391,808,420 33.768 33.32 33.30 33.32 32.98 34.76 11,603,001 33.768 0.06%
2025-08-13 0 33.30 33.28 33.30 32.82 33.46 6,263,450 207,749,034 33.168 33.30 33.28 33.30 32.82 33.46 6,263,450 33.168 1.52%
2025-08-12 0 32.80 32.80 32.84 32.54 33.38 4,648,120 152,544,560 32.819 32.80 32.80 32.84 32.54 33.38 4,648,120 32.819 -1.26%
2025-08-11 0 33.22 33.22 33.24 31.80 33.30 8,349,640 272,835,594 32.676 33.22 33.22 33.24 31.80 33.30 8,349,640 32.676 4.14%
2025-08-08 0 31.90 31.78 31.90 31.68 32.90 5,024,401 161,500,379 32.143 31.90 31.78 31.90 31.68 32.90 5,024,401 32.143 -1.24%
2025-08-07 0 32.30 32.28 32.30 32.14 33.38 5,562,940 180,996,363 32.536 32.30 32.28 32.30 32.14 33.38 5,562,940 32.536 -2.06%
2025-08-06 0 32.98 32.98 33.00 32.04 33.74 13,998,648 464,286,309 33.167 32.98 32.98 33.00 32.04 33.74 13,998,648 33.167 2.61%
2025-08-05 0 32.14 32.14 32.16 31.60 32.38 5,541,700 177,345,745 32.002 32.14 32.14 32.16 31.60 32.38 5,541,700 32.002 0.50%
2025-08-04 0 31.98 31.96 31.98 29.26 31.98 11,624,706 361,507,662 31.098 31.98 31.96 31.98 29.26 31.98 11,624,706 31.098 7.86%
2025-08-01 0 29.65 29.65 29.70 29.55 31.15 7,308,137 220,758,007 30.207 29.65 29.65 29.70 29.55 31.15 7,308,137 30.207 -3.26%
2025-07-31 0 30.65 30.65 30.70 30.50 31.80 8,704,914 269,371,921 30.945 30.65 30.65 30.70 30.50 31.80 8,704,914 30.945 -0.65%
2025-07-30 0 30.85 30.80 30.85 30.65 31.60 7,719,556 240,107,079 31.104 30.85 30.80 30.85 30.65 31.60 7,719,556 31.104 -3.14%
2025-07-29 0 31.85 31.85 31.90 31.15 32.55 8,041,865 253,889,037 31.571 31.85 31.85 31.90 31.15 32.55 8,041,865 31.571 -1.70%
2025-07-28 0 32.40 32.40 32.45 32.40 33.60 5,028,300 164,798,663 32.774 32.40 32.40 32.45 32.40 33.60 5,028,300 32.774 -2.26%
2025-07-25 0 33.15 33.10 33.15 32.65 33.90 6,748,520 223,839,724 33.169 33.15 33.10 33.15 32.65 33.90 6,748,520 33.169 0.76%
2025-07-24 0 32.90 32.85 32.90 32.25 33.10 8,532,591 279,058,160 32.705 32.90 32.85 32.90 32.25 33.10 8,532,591 32.705 1.54%
2025-07-23 0 32.40 32.35 32.40 31.80 33.00 7,339,442 237,149,108 32.312 32.40 32.35 32.40 31.80 33.00 7,339,442 32.312 -0.15%
2025-07-22 0 32.45 32.40 32.45 32.35 33.80 8,479,922 277,445,216 32.718 32.45 32.40 32.45 32.35 33.80 8,479,922 32.718 -3.99%
2025-07-21 0 33.80 33.70 33.80 33.55 34.80 9,237,300 315,062,531 34.108 33.80 33.70 33.80 33.55 34.80 9,237,300 34.108 1.35%
2025-07-18 0 33.35 33.30 33.35 32.80 33.60 6,044,421 200,397,785 33.154 33.35 33.30 33.35 32.80 33.60 6,044,421 33.154 -0.45%
2025-07-17 0 33.50 33.50 33.55 31.50 33.70 10,579,372 345,988,578 32.704 33.50 33.50 33.55 31.50 33.70 10,579,372 32.704 3.88%
2025-07-16 0 32.25 32.20 32.25 32.00 32.85 5,143,168 167,205,545 32.510 32.25 32.20 32.25 32.00 32.85 5,143,168 32.510 -0.77%
2025-07-15 0 32.50 32.45 32.50 31.80 32.95 6,766,700 218,839,590 32.341 32.50 32.45 32.50 31.80 32.95 6,766,700 32.341 0.31%
2025-07-14 0 32.40 32.40 32.45 31.25 32.65 8,373,510 269,240,459 32.154 32.40 32.40 32.45 31.25 32.65 8,373,510 32.154 3.85%
2025-07-11 0 31.20 31.15 31.20 30.70 31.65 5,593,101 174,895,448 31.270 31.20 31.15 31.20 30.70 31.65 5,593,101 31.270 0.81%
2025-07-10 0 30.95 30.90 30.95 30.80 31.40 4,160,363 129,015,887 31.011 30.95 30.90 30.95 30.80 31.40 4,160,363 31.011 -0.16%
2025-07-09 0 31.00 31.00 31.05 30.90 32.15 5,660,792 178,643,277 31.558 31.00 31.00 31.05 30.90 32.15 5,660,792 31.558 -0.80%
2025-07-08 0 31.25 31.20 31.25 30.70 31.45 3,657,500 113,966,924 31.160 31.25 31.20 31.25 30.70 31.45 3,657,500 31.160 2.29%
2025-07-07 0 30.55 30.50 30.55 30.30 31.60 3,765,100 115,038,987 30.554 30.55 30.50 30.55 30.30 31.60 3,765,100 30.554 -2.08%
2025-07-04 0 31.20 31.10 31.20 30.20 31.70 5,474,751 169,474,061 30.956 31.20 31.10 31.20 30.20 31.70 5,474,751 30.956 1.79%
2025-07-03 0 30.65 30.60 30.65 30.30 31.20 5,773,338 176,922,458 30.645 30.65 30.60 30.65 30.30 31.20 5,773,338 30.645 -0.97%
2025-07-02 0 30.95 30.90 30.95 30.80 32.25 8,518,450 265,027,598 31.112 30.95 30.90 30.95 30.80 32.25 8,518,450 31.112 -4.03%
2025-06-30 0 32.25 32.20 32.25 32.15 33.45 5,378,941 175,281,761 32.587 32.25 32.20 32.25 32.15 33.45 5,378,941 32.587 -1.23%
2025-06-27 0 32.65 32.65 32.70 32.40 33.85 8,994,466 298,864,310 33.228 32.65 32.65 32.70 32.40 33.85 8,994,466 33.228 0.93%
2025-06-26 0 32.35 32.30 32.35 32.05 33.35 6,413,600 209,184,220 32.616 32.35 32.30 32.35 32.05 33.35 6,413,600 32.616 -3.00%
2025-06-25 0 33.35 33.35 33.40 32.95 34.30 8,631,055 289,844,322 33.582 33.35 33.35 33.40 32.95 34.30 8,631,055 33.582 1.83%
2025-06-24 0 32.75 32.75 32.80 31.70 32.95 9,260,760 301,516,099 32.558 32.75 32.75 32.80 31.70 32.95 9,260,760 32.558 4.30%
2025-06-23 0 31.40 31.35 31.40 29.70 31.45 5,156,147 158,335,141 30.708 31.40 31.35 31.40 29.70 31.45 5,156,147 30.708 2.28%
2025-06-20 0 30.70 30.65 30.70 30.35 31.75 5,450,210 167,755,609 30.780 30.70 30.65 30.70 30.35 31.75 5,450,210 30.780 -0.97%
2025-06-19 0 31.00 30.95 31.00 30.40 31.90 6,690,080 207,771,662 31.057 31.00 30.95 31.00 30.40 31.90 6,690,080 31.057 -1.90%
2025-06-18 0 31.60 31.60 31.65 31.30 31.95 3,530,500 111,415,344 31.558 31.60 31.60 31.65 31.30 31.95 3,530,500 31.558 -0.32%
2025-06-17 0 31.70 31.70 31.75 31.55 32.55 4,925,642 157,119,941 31.898 31.70 31.70 31.75 31.55 32.55 4,925,642 31.898 -1.86%
2025-06-16 0 32.30 32.30 32.35 31.60 32.40 5,276,400 169,033,057 32.036 32.30 32.30 32.35 31.60 32.40 5,276,400 32.036 0.94%
2025-06-13 0 32.00 32.00 32.05 31.55 33.60 10,748,832 346,113,034 32.200 32.00 32.00 32.05 31.55 33.60 10,748,832 32.200 -4.62%
2025-06-12 0 33.55 33.55 33.60 33.55 34.50 6,301,434 213,501,507 33.881 33.55 33.55 33.60 33.55 34.50 6,301,434 33.881 -1.61%
2025-06-11 0 34.10 34.10 34.15 33.65 35.30 12,177,156 419,028,310 34.411 34.10 34.10 34.15 33.65 35.30 12,177,156 34.411 1.94%
2025-06-10 0 33.45 33.40 33.45 32.35 33.70 8,450,996 279,171,391 33.034 33.45 33.40 33.45 32.35 33.70 8,450,996 33.034 1.21%
2025-06-09 0 33.05 33.05 33.10 32.70 33.85 6,132,500 203,904,435 33.250 33.05 33.05 33.10 32.70 33.85 6,132,500 33.250 1.38%
2025-06-06 0 32.60 32.55 32.60 32.45 33.70 5,297,618 173,501,452 32.751 32.60 32.55 32.60 32.45 33.70 5,297,618 32.751 -2.69%
2025-06-05 0 33.50 33.50 33.55 33.00 33.90 7,535,700 252,142,303 33.460 33.50 33.50 33.55 33.00 33.90 7,535,700 33.460 1.21%
2025-06-04 0 33.10 33.05 33.10 32.55 33.80 8,195,100 272,510,987 33.253 33.10 33.05 33.10 32.55 33.80 8,195,100 33.253 3.28%
2025-06-03 0 32.05 32.05 32.10 31.20 32.80 15,373,855 490,333,948 31.894 32.05 32.05 32.10 31.20 32.80 15,373,855 31.894 -0.62%
2025-06-02 0 32.25 32.20 32.25 30.15 32.35 6,078,608 191,942,486 31.577 32.25 32.20 32.25 30.15 32.35 6,078,608 31.577 -5.98%
2025-05-30 0 34.30 34.25 34.30 33.50 35.20 15,063,326 514,338,413 34.145 34.30 34.25 34.30 33.50 35.20 15,063,326 34.145 -4.46%
2025-05-29 0 35.90 35.85 35.90 34.20 35.95 10,474,850 371,045,892 35.423 35.90 35.85 35.90 34.20 35.95 10,474,850 35.423 3.01%
2025-05-28 0 34.85 34.85 34.90 34.60 39.20 23,394,868 845,701,982 36.149 34.85 34.85 34.90 34.60 39.20 23,394,868 36.149 -8.05%
2025-05-27 0 37.90 37.85 37.90 36.85 38.30 7,680,430 288,216,380 37.526 37.90 37.85 37.90 36.85 38.30 7,680,430 37.526 1.61%
2025-05-26 0 37.30 37.30 37.35 37.30 40.80 17,047,105 654,490,985 38.393 37.30 37.30 37.35 37.30 40.80 17,047,105 38.393 -7.10%
2025-05-23 0 40.15 40.15 40.20 38.10 41.65 27,343,212 1,095,681,473 40.071 40.15 40.15 40.20 38.10 41.65 27,343,212 40.071 5.80%
2025-05-22 0 37.95 37.90 37.95 37.70 39.40 11,487,263 442,160,612 38.491 37.95 37.90 37.95 37.70 39.40 11,487,263 38.491 0.80%
2025-05-21 0 37.65 37.60 37.65 37.40 38.85 10,852,310 414,330,430 38.179 37.65 37.60 37.65 37.40 38.85 10,852,310 38.179 1.76%
2025-05-20 0 37.00 37.00 37.05 36.95 38.45 6,397,528 240,390,745 37.576 37.00 37.00 37.05 36.95 38.45 6,397,528 37.576 0.00%
2025-05-19 0 37.00 37.00 37.05 35.85 37.30 7,175,821 262,535,040 36.586 37.00 37.00 37.05 35.85 37.30 7,175,821 36.586 0.82%
2025-05-16 0 36.70 36.70 36.75 35.60 37.35 6,249,200 229,099,197 36.661 36.70 36.70 36.75 35.60 37.35 6,249,200 36.661 1.94%
2025-05-15 0 36.00 36.00 36.05 36.00 38.00 9,148,014 334,598,613 36.576 36.00 36.00 36.05 36.00 38.00 9,148,014 36.576 -5.26%
2025-05-14 0 38.00 38.00 38.05 37.30 38.60 6,728,100 255,931,217 38.039 38.00 38.00 38.05 37.30 38.60 6,728,100 38.039 1.06%
2025-05-13 0 37.60 37.55 37.60 37.40 39.80 9,959,250 382,968,717 38.454 37.60 37.55 37.60 37.40 39.80 9,959,250 38.454 -3.59%
2025-05-12 0 39.00 39.00 39.05 36.90 39.30 15,173,301 579,011,807 38.160 39.00 39.00 39.05 36.90 39.30 15,173,301 38.160 7.14%
2025-05-09 0 36.40 36.40 36.45 36.05 37.35 5,704,418 208,054,669 36.473 36.40 36.40 36.45 36.05 37.35 5,704,418 36.473 -1.36%
2025-05-08 0 36.90 36.90 36.95 36.20 37.70 7,417,078 275,027,420 37.080 36.90 36.90 36.95 36.20 37.70 7,417,078 37.080 0.54%
2025-05-07 0 36.70 36.65 36.70 36.20 38.50 11,550,766 426,833,225 36.953 36.70 36.65 36.70 36.20 38.50 11,550,766 36.953 -1.48%
2025-05-06 0 37.25 37.25 37.30 37.25 38.95 11,686,910 441,141,712 37.747 37.25 37.25 37.30 37.25 38.95 11,686,910 37.747 -3.75%
2025-05-02 0 38.70 38.70 38.80 37.45 39.15 3,070,900 118,296,223 38.522 38.70 38.70 38.80 37.45 39.15 3,070,900 38.522 2.65%
2025-04-30 0 37.70 37.65 37.70 36.70 38.45 21,331,598 805,622,828 37.767 37.70 37.65 37.70 36.70 38.45 21,331,598 37.767 6.05%
2025-04-29 0 35.55 35.55 35.65 33.75 37.05 16,589,600 591,337,934 35.645 35.55 35.55 35.65 33.75 37.05 16,589,600 35.645 4.56%
2025-04-28 0 34.00 33.95 34.00 33.45 34.75 4,296,500 146,575,643 34.115 34.00 33.95 34.00 33.45 34.75 4,296,500 34.115 -0.58%
2025-04-25 0 34.20 34.15 34.20 33.85 35.25 9,650,000 333,777,355 34.588 34.20 34.15 34.20 33.85 35.25 9,650,000 34.588 0.88%
2025-04-24 0 33.90 33.90 33.95 33.50 35.80 16,185,508 561,796,185 34.710 33.90 33.90 33.95 33.50 35.80 16,185,508 34.710 -1.02%
2025-04-23 0 34.25 34.25 34.30 32.65 34.65 21,674,287 732,339,347 33.788 34.25 34.25 34.30 32.65 34.65 21,674,287 33.788 8.90%
2025-04-22 0 31.45 31.45 31.50 30.55 32.25 9,479,685 297,888,757 31.424 31.45 31.45 31.50 30.55 32.25 9,479,685 31.424 3.80%
2025-04-17 0 30.30 30.25 30.30 29.55 30.50 6,848,766 206,372,501 30.133 30.30 30.25 30.30 29.55 30.50 6,848,766 30.133 0.33%
2025-04-16 0 30.20 30.20 30.25 29.50 31.60 13,819,892 419,014,755 30.320 30.20 30.20 30.25 29.50 31.60 13,819,892 30.320 -5.62%
2025-04-15 0 32.00 31.95 32.00 31.70 33.15 9,641,020 311,344,689 32.294 32.00 31.95 32.00 31.70 33.15 9,641,020 32.294 -1.23%
2025-04-14 0 32.40 32.35 32.40 32.05 33.65 14,316,804 470,656,046 32.874 32.40 32.35 32.40 32.05 33.65 14,316,804 32.874 1.57%
2025-04-11 0 31.90 31.85 31.90 30.20 32.15 17,539,584 551,859,971 31.464 31.90 31.85 31.90 30.20 32.15 17,539,584 31.464 3.74%
2025-04-10 0 30.75 30.70 30.75 30.20 32.45 24,057,888 749,711,535 31.163 30.75 30.70 30.75 30.20 32.45 24,057,888 31.163 3.89%
2025-04-09 0 29.60 29.60 29.65 25.40 29.80 37,054,067 1,028,452,823 27.755 29.60 29.60 29.65 25.40 29.80 37,054,067 27.755 6.09%
2025-04-08 0 27.90 27.85 27.90 26.60 29.50 33,366,996 932,176,094 27.937 27.90 27.85 27.90 26.60 29.50 33,366,996 27.937 0.18%
2025-04-07 0 27.85 27.65 27.85 27.15 33.45 39,936,549 1,175,985,146 29.446 27.85 27.65 27.85 27.15 33.45 39,936,549 29.446 -24.32%
2025-04-03 0 36.80 36.75 36.80 36.10 38.45 19,658,648 728,060,004 37.035 36.80 36.75 36.80 36.10 38.45 19,658,648 37.035 -5.03%
2025-04-02 0 38.75 38.75 38.80 38.70 41.00 27,377,462 1,100,342,826 40.192 38.75 38.75 38.80 38.70 41.00 27,377,462 40.192 1.97%
2025-04-01 0 38.00 37.95 38.00 36.75 39.25 15,299,452 578,068,411 37.784 38.00 37.95 38.00 36.75 39.25 15,299,452 37.784 -0.39%
2025-03-31 0 38.15 38.10 38.15 36.00 39.65 26,841,612 1,006,014,951 37.480 38.15 38.10 38.15 36.00 39.65 26,841,612 37.480 -4.86%
2025-03-28 0 40.10 40.10 40.25 40.00 42.40 10,322,628 426,173,912 41.285 40.10 40.10 40.25 40.00 42.40 10,322,628 41.285 -2.67%
2025-03-27 0 41.20 41.15 41.20 39.40 42.75 12,350,270 512,352,837 41.485 41.20 41.15 41.20 39.40 42.75 12,350,270 41.485 1.60%
2025-03-26 0 40.55 40.55 40.60 40.20 41.60 7,725,012 316,554,147 40.978 40.55 40.55 40.60 40.20 41.60 7,725,012 40.978 -1.10%
2025-03-25 0 41.00 41.00 41.05 39.65 43.25 14,730,612 603,517,584 40.970 41.00 41.00 41.05 39.65 43.25 14,730,612 40.970 -4.76%
2025-03-24 0 43.05 43.05 43.10 40.80 44.25 16,050,368 678,847,884 42.295 43.05 43.05 43.10 40.80 44.25 16,050,368 42.295 -1.60%
2025-03-21 0 43.75 43.70 43.75 42.25 46.30 22,835,230 1,004,896,892 44.006 43.75 43.70 43.75 42.25 46.30 22,835,230 44.006 -6.22%
2025-03-20 0 46.65 46.60 46.65 45.20 48.35 19,664,200 923,448,117 46.961 46.65 46.60 46.65 45.20 48.35 19,664,200 46.961 1.30%
2025-03-19 0 46.05 46.05 46.10 44.80 47.70 13,859,968 636,462,662 45.921 46.05 46.05 46.10 44.80 47.70 13,859,968 45.921 -0.97%
2025-03-18 0 46.50 46.45 46.50 45.45 46.95 15,721,800 727,489,653 46.273 46.50 46.45 46.50 45.45 46.95 15,721,800 46.273 4.38%
2025-03-17 0 44.55 44.50 44.55 43.35 46.00 10,669,852 473,645,960 44.391 44.55 44.50 44.55 43.35 46.00 10,669,852 44.391 -1.00%
2025-03-14 0 45.00 45.00 45.15 43.30 46.00 16,188,600 728,234,757 44.984 45.00 45.00 45.15 43.30 46.00 16,188,600 44.984 1.58%
2025-03-13 0 44.30 44.25 44.30 43.45 47.15 22,761,306 1,030,409,512 45.270 44.30 44.25 44.30 43.45 47.15 22,761,306 45.270 -1.99%
2025-03-12 0 45.20 45.20 45.25 45.10 50.80 57,802,029 2,789,840,113 48.265 45.20 45.20 45.25 45.10 50.80 57,802,029 48.265 5.24%
2025-03-11 0 42.95 42.95 43.00 40.55 43.70 17,170,460 723,187,480 42.118 42.95 42.95 43.00 40.55 43.70 17,170,460 42.118 -0.58%
2025-03-10 0 43.20 43.20 43.30 42.10 45.50 13,865,025 603,446,801 43.523 43.20 43.20 43.30 42.10 45.50 13,865,025 43.523 -1.82%
2025-03-07 0 44.00 44.00 44.05 43.35 47.20 24,058,493 1,088,377,559 45.239 44.00 44.00 44.05 43.35 47.20 24,058,493 45.239 -5.38%
2025-03-06 0 46.50 46.50 46.60 46.15 47.95 24,334,122 1,144,215,423 47.021 46.50 46.50 46.60 46.15 47.95 24,334,122 47.021 4.14%
2025-03-05 0 44.65 44.60 44.65 42.95 44.85 16,374,327 719,770,608 43.957 44.65 44.60 44.65 42.95 44.85 16,374,327 43.957 3.96%
2025-03-04 0 42.95 42.90 42.95 40.05 43.90 19,978,900 841,525,972 42.121 42.95 42.90 42.95 40.05 43.90 19,978,900 42.121 0.70%
2025-03-03 0 42.65 42.65 42.85 41.80 45.05 19,885,600 866,474,082 43.573 42.65 42.65 42.85 41.80 45.05 19,885,600 43.573 -0.93%
2025-02-28 0 43.05 42.15 43.05 41.20 48.50 55,715,427 2,444,790,072 43.880 43.05 42.15 43.05 41.20 48.50 55,715,427 43.880 -12.85%
2025-02-27 0 49.40 49.35 49.40 47.00 52.50 31,559,246 1,567,771,045 49.677 49.40 49.35 49.40 47.00 52.50 31,559,246 49.677 0.51%
2025-02-26 0 49.15 49.15 49.20 47.55 51.85 34,388,838 1,706,811,453 49.633 49.15 49.15 49.20 47.55 51.85 34,388,838 49.633 -2.48%
2025-02-25 0 50.40 50.40 50.45 45.90 53.50 32,077,039 1,624,756,830 50.652 50.40 50.40 50.45 45.90 53.50 32,077,039 50.652 2.23%
2025-02-24 0 49.30 49.30 49.35 48.40 51.75 20,150,871 1,007,504,147 49.998 49.30 49.30 49.35 48.40 51.75 20,150,871 49.998 0.41%
2025-02-21 0 49.10 49.10 49.15 47.05 50.00 30,527,272 1,496,923,570 49.036 49.10 49.10 49.15 47.05 50.00 30,527,272 49.036 5.48%
2025-02-20 0 46.55 46.55 46.60 46.25 49.50 24,656,076 1,176,028,880 47.697 46.55 46.55 46.60 46.25 49.50 24,656,076 47.697 -2.82%
2025-02-19 0 47.90 47.85 47.90 42.25 48.45 40,849,690 1,877,899,563 45.971 47.90 47.85 47.90 42.25 48.45 40,849,690 45.971 12.05%
2025-02-18 0 42.75 42.70 42.75 41.10 44.25 25,607,342 1,097,432,240 42.856 42.75 42.70 42.75 41.10 44.25 25,607,342 42.856 2.40%
2025-02-17 0 41.75 41.70 41.80 39.85 42.75 26,407,800 1,093,335,395 41.402 41.75 41.70 41.80 39.85 42.75 26,407,800 41.402 0.85%
2025-02-14 0 41.40 41.35 41.40 37.95 41.75 30,158,375 1,211,701,960 40.178 41.40 41.35 41.40 37.95 41.75 30,158,375 40.178 9.81%
2025-02-13 0 37.70 37.65 37.70 37.60 42.00 29,577,640 1,169,748,360 39.548 37.70 37.65 37.70 37.60 42.00 29,577,640 39.548 -5.51%
2025-02-12 0 39.90 39.85 39.90 37.65 39.95 27,309,644 1,063,929,030 38.958 39.90 39.85 39.90 37.65 39.95 27,309,644 38.958 7.55%
2025-02-11 0 37.10 37.10 37.15 37.00 41.00 33,557,227 1,290,173,108 38.447 37.10 37.10 37.15 37.00 41.00 33,557,227 38.447 -8.05%
2025-02-10 0 40.35 40.30 40.35 38.15 41.95 40,682,697 1,632,095,203 40.118 40.35 40.30 40.35 38.15 41.95 40,682,697 40.118 5.91%
2025-02-07 0 38.10 38.10 38.15 36.30 39.95 51,490,100 1,977,297,069 38.401 38.10 38.10 38.15 36.30 39.95 51,490,100 38.401 1.87%
2025-02-06 0 37.40 37.40 37.45 31.50 37.50 53,496,427 1,873,997,018 35.030 37.40 37.40 37.45 31.50 37.50 53,496,427 35.030 11.81%
2025-02-05 0 33.45 33.45 33.50 33.15 35.85 18,505,455 627,702,147 33.920 33.45 33.45 33.50 33.15 35.85 18,505,455 33.920 -4.97%
2025-02-04 0 35.20 35.15 35.20 33.55 36.95 9,369,393 330,112,026 35.233 35.20 35.15 35.20 33.55 36.95 9,369,393 35.233 -2.36%
2025-02-03 0 36.05 36.00 36.05 32.55 38.35 12,626,717 451,458,625 35.754 36.05 36.00 36.05 32.55 38.35 12,626,717 35.754 9.74%
2025-01-28 0 32.85 32.85 32.95 30.25 32.85 2,265,470 71,970,826 31.769 32.85 32.85 32.95 30.25 32.85 2,265,470 31.769 4.62%
2025-01-27 0 31.40 31.40 31.45 30.60 33.55 16,208,855 519,533,051 32.052 31.40 31.40 31.45 30.60 33.55 16,208,855 32.052 -6.27%
2025-01-24 0 33.50 33.40 33.50 29.90 33.50 25,019,980 803,611,278 32.119 33.50 33.40 33.50 29.90 33.50 25,019,980 32.119 12.42%
2025-01-23 0 29.80 29.80 29.85 29.40 32.05 12,106,697 369,464,679 30.517 29.80 29.80 29.85 29.40 32.05 12,106,697 30.517 -4.94%
2025-01-22 0 31.35 31.35 31.40 31.15 32.50 7,756,955 245,887,230 31.699 31.35 31.35 31.40 31.15 32.50 7,756,955 31.699 -1.10%
2025-01-21 0 31.70 31.70 31.75 30.30 32.20 14,252,720 448,633,735 31.477 31.70 31.70 31.75 30.30 32.20 14,252,720 31.477 1.28%
2025-01-20 0 31.30 31.25 31.30 29.00 32.00 19,068,983 584,323,350 30.643 31.30 31.25 31.30 29.00 32.00 19,068,983 30.643 6.46%
2025-01-17 0 29.40 29.30 29.40 28.20 30.00 13,511,985 396,615,831 29.353 29.40 29.30 29.40 28.20 30.00 13,511,985 29.353 0.68%
2025-01-16 0 29.20 29.15 29.20 25.25 29.55 25,410,498 701,519,763 27.607 29.20 29.15 29.20 25.25 29.55 25,410,498 27.607 12.96%
2025-01-15 0 25.85 25.80 25.85 25.60 27.15 9,470,100 249,302,377 26.325 25.85 25.80 25.85 25.60 27.15 9,470,100 26.325 -0.96%
2025-01-14 0 26.10 26.05 26.10 24.25 26.60 18,021,006 460,777,943 25.569 26.10 26.05 26.10 24.25 26.60 18,021,006 25.569 3.78%
2025-01-13 0 25.15 25.15 25.20 25.10 27.20 12,817,393 336,124,035 26.224 25.15 25.15 25.20 25.10 27.20 12,817,393 26.224 -2.52%
2025-01-10 0 25.80 25.75 25.80 25.60 27.95 18,027,934 486,937,797 27.010 25.80 25.75 25.80 25.60 27.95 18,027,934 27.010 -2.27%
2025-01-09 0 26.40 26.35 26.40 23.60 26.70 17,105,000 436,268,955 25.505 26.40 26.35 26.40 23.60 26.70 17,105,000 25.505 6.45%
2025-01-08 0 24.80 24.80 24.85 24.05 26.25 25,889,160 647,498,218 25.010 24.80 24.80 24.85 24.05 26.25 25,889,160 25.010 -6.59%
2025-01-07 0 26.55 26.55 26.60 26.00 27.95 20,234,792 540,963,062 26.734 26.55 26.55 26.60 26.00 27.95 20,234,792 26.734 -4.67%
2025-01-06 0 27.85 27.80 27.85 27.80 31.55 24,788,620 732,267,024 29.540 27.85 27.80 27.85 27.80 31.55 24,788,620 29.540 -9.58%
2025-01-03 0 30.80 30.80 30.85 30.45 34.75 48,701,209 1,590,499,042 32.658 30.80 30.80 30.85 30.45 34.75 48,701,209 32.658 5.48%
2025-01-02 0 29.20 29.15 29.20 29.10 30.70 9,100,500 270,817,992 29.759 29.20 29.15 29.20 29.10 30.70 9,100,500 29.759 -4.89%
2024-12-31 0 30.70 30.65 30.70 30.40 32.45 10,140,700 319,394,942 31.496 30.70 30.65 30.70 30.40 32.45 10,140,700 31.496 -1.92%
2024-12-30 0 31.30 31.25 31.30 29.90 31.80 14,145,501 437,545,885 30.932 31.30 31.25 31.30 29.90 31.80 14,145,501 30.932 0.16%
2024-12-27 0 31.25 31.20 31.25 30.60 33.00 29,367,592 931,499,431 31.719 31.25 31.20 31.25 30.60 33.00 29,367,592 31.719 7.39%
2024-12-24 0 29.10 29.10 29.15 27.80 29.30 12,009,800 344,108,597 28.652 29.10 29.10 29.15 27.80 29.30 12,009,800 28.652 6.20%
2024-12-23 0 27.40 27.40 27.50 27.00 29.50 14,379,281 405,313,031 28.187 27.40 27.40 27.50 27.00 29.50 14,379,281 28.187 0.55%
2024-12-20 0 27.25 27.25 27.30 25.50 28.25 22,328,401 602,201,397 26.970 27.25 27.25 27.30 25.50 28.25 22,328,401 26.970 5.83%
2024-12-19 0 25.75 25.70 25.75 25.60 27.40 28,944,600 766,940,736 26.497 25.75 25.70 25.75 25.60 27.40 28,944,600 26.497 -14.88%
2024-12-18 0 30.25 30.25 30.30 29.20 31.55 55,884,404 1,702,254,566 30.460 30.25 30.25 30.30 29.20 31.55 55,884,404 30.460 17.93%
2024-12-17 0 25.65 25.55 25.65 24.20 26.20 16,968,570 427,147,635 25.173 25.65 25.55 25.65 24.20 26.20 16,968,570 25.173 -2.47%
2024-12-16 0 26.30 26.25 26.30 25.45 28.40 18,592,664 498,252,398 26.798 26.30 26.25 26.30 25.45 28.40 18,592,664 26.798 -4.01%
2024-12-13 0 27.40 27.35 27.40 27.20 29.00 15,439,442 432,923,502 28.040 27.40 27.35 27.40 27.20 29.00 15,439,442 28.040 -2.14%
2024-12-12 0 28.00 28.00 28.10 27.55 30.15 21,887,100 619,127,280 28.287 28.00 28.00 28.10 27.55 30.15 21,887,100 28.287 -5.25%
2024-12-11 0 29.55 29.55 29.65 28.95 31.70 28,995,610 883,218,745 30.460 29.55 29.55 29.65 28.95 31.70 28,995,610 30.460 -1.99%
2024-12-10 0 30.15 30.10 30.15 27.70 31.95 35,319,107 1,051,457,869 29.770 30.15 30.10 30.15 27.70 31.95 35,319,107 29.770 6.73%
2024-12-09 0 28.25 28.25 28.30 27.25 32.00 54,283,838 1,646,931,613 30.339 28.25 28.25 28.30 27.25 32.00 54,283,838 30.339 -1.57%
2024-12-06 0 28.70 28.60 28.70 27.00 29.95 31,882,322 916,941,814 28.760 28.70 28.60 28.70 27.00 29.95 31,882,322 28.760 0.17%
2024-12-05 0 28.65 28.65 28.70 23.90 29.55 63,207,612 1,663,112,969 26.312 28.65 28.65 28.70 23.90 29.55 63,207,612 26.312 21.91%
2024-12-04 0 23.50 23.45 23.50 20.75 24.15 28,911,372 658,516,042 22.777 23.50 23.45 23.50 20.75 24.15 28,911,372 22.777 11.90%
2024-12-03 0 21.00 20.95 21.00 19.74 21.90 22,565,399 466,742,188 20.684 21.00 20.95 21.00 19.74 21.90 22,565,399 20.684 1.20%
2024-12-02 0 20.75 20.75 20.80 19.60 21.75 35,340,602 735,289,962 20.806 20.75 20.75 20.80 19.60 21.75 35,340,602 20.806 10.61%
2024-11-29 0 18.76 18.76 18.78 18.44 19.92 17,291,500 328,473,410 18.996 18.76 18.76 18.78 18.44 19.92 17,291,500 18.996 -6.20%
2024-11-28 0 20.00 19.98 20.00 18.30 20.30 28,917,920 564,929,906 19.536 20.00 19.98 20.00 18.30 20.30 28,917,920 19.536 5.93%
2024-11-27 0 18.88 18.88 18.90 17.52 22.40 45,975,443 869,502,617 18.912 18.88 18.88 18.90 17.52 22.40 45,975,443 18.912 11.85%
2024-11-26 0 16.88 16.86 16.88 16.58 18.08 6,444,700 111,936,928 17.369 16.88 16.86 16.88 16.58 18.08 6,444,700 17.369 -1.17%
2024-11-25 0 17.08 17.06 17.08 16.60 17.60 2,981,300 50,928,008 17.082 17.08 17.06 17.08 16.60 17.60 2,981,300 17.082 1.91%
2024-11-22 0 16.76 16.76 16.78 16.50 18.34 4,398,770 76,574,388 17.408 16.76 16.76 16.78 16.50 18.34 4,398,770 17.408 -5.31%
2024-11-21 0 17.70 17.68 17.70 16.76 18.48 6,899,700 122,529,304 17.759 17.70 17.68 17.70 16.76 18.48 6,899,700 17.759 4.24%
2024-11-20 0 16.98 16.98 17.00 16.16 17.14 2,595,500 43,467,052 16.747 16.98 16.98 17.00 16.16 17.14 2,595,500 16.747 4.56%
2024-11-19 0 16.24 16.24 16.26 15.86 16.54 1,807,300 29,343,314 16.236 16.24 16.24 16.26 15.86 16.54 1,807,300 16.236 3.84%
2024-11-18 0 15.64 15.64 15.68 15.58 16.20 1,271,600 20,159,690 15.854 15.64 15.64 15.68 15.58 16.20 1,271,600 15.854 0.39%
2024-11-15 0 15.58 15.58 15.62 15.54 15.98 1,114,100 17,537,588 15.741 15.58 15.58 15.62 15.54 15.98 1,114,100 15.741 -0.13%
2024-11-14 0 15.60 15.60 15.70 15.56 16.58 2,551,699 40,737,596 15.965 15.60 15.60 15.70 15.56 16.58 2,551,699 15.965 -5.68%
2024-11-13 0 16.54 16.52 16.54 16.16 17.16 2,493,599 41,338,211 16.578 16.54 16.52 16.54 16.16 17.16 2,493,599 16.578 -2.13%
2024-11-12 0 16.90 16.90 16.92 16.88 18.60 5,764,700 102,964,221 17.861 16.90 16.90 16.92 16.88 18.60 5,764,700 17.861 -2.87%
2024-11-11 0 17.40 17.38 17.40 16.42 17.48 2,411,800 40,959,710 16.983 17.40 17.38 17.40 16.42 17.48 2,411,800 16.983 2.72%
2024-11-08 0 16.94 16.92 16.94 16.64 17.92 4,572,700 79,164,836 17.312 16.94 16.92 16.94 16.64 17.92 4,572,700 17.312 2.54%
2024-11-07 0 16.52 16.52 16.54 16.06 16.72 1,728,100 28,376,542 16.421 16.52 16.52 16.54 16.06 16.72 1,728,100 16.421 -0.12%
2024-11-06 0 16.54 16.52 16.54 16.32 17.24 2,460,600 40,954,271 16.644 16.54 16.52 16.54 16.32 17.24 2,460,600 16.644 -2.59%
2024-11-05 0 16.98 16.96 16.98 15.88 17.04 2,785,400 46,464,034 16.681 16.98 16.96 16.98 15.88 17.04 2,785,400 16.681 5.20%
2024-11-04 0 16.14 16.14 16.20 16.06 16.68 1,278,500 20,800,120 16.269 16.14 16.14 16.20 16.06 16.68 1,278,500 16.269 0.37%
2024-11-01 0 16.08 16.08 16.10 15.80 16.28 1,501,700 24,147,928 16.080 16.08 16.08 16.10 15.80 16.28 1,501,700 16.080 -0.12%
2024-10-31 0 16.10 16.10 16.12 15.96 16.66 1,859,400 30,044,930 16.158 16.10 16.10 16.12 15.96 16.66 1,859,400 16.158 -1.95%
2024-10-30 0 16.42 16.40 16.42 16.18 17.26 1,671,947 27,517,715 16.458 16.42 16.40 16.42 16.18 17.26 1,671,947 16.458 -2.73%
2024-10-29 0 16.88 16.86 16.88 16.70 17.76 2,605,862 44,767,420 17.180 16.88 16.86 16.88 16.70 17.76 2,605,862 17.180 -0.47%
2024-10-28 0 16.96 16.96 17.06 16.74 17.66 2,991,900 51,196,584 17.112 16.96 16.96 17.06 16.74 17.66 2,991,900 17.112 0.36%
2024-10-25 0 16.90 16.90 16.94 16.60 17.66 4,057,200 69,699,244 17.179 16.90 16.90 16.94 16.60 17.66 4,057,200 17.179 3.43%
2024-10-24 0 16.34 16.34 16.36 16.30 18.00 3,977,800 68,105,550 17.121 16.34 16.34 16.36 16.30 18.00 3,977,800 17.121 -5.33%
2024-10-23 0 17.26 17.26 17.34 16.72 17.78 2,355,800 40,678,866 17.268 17.26 17.26 17.34 16.72 17.78 2,355,800 17.268 0.35%
2024-10-22 0 17.20 17.20 17.22 16.60 18.22 3,235,200 56,355,806 17.420 17.20 17.20 17.22 16.60 18.22 3,235,200 17.420 1.06%
2024-10-21 0 17.02 17.02 17.04 16.98 18.04 3,787,625 66,496,219 17.556 17.02 17.02 17.04 16.98 18.04 3,787,625 17.556 -2.30%
2024-10-18 0 17.42 17.34 17.42 15.50 17.64 5,477,300 91,554,738 16.715 17.42 17.34 17.42 15.50 17.64 5,477,300 16.715 10.25%
2024-10-17 0 15.80 15.80 15.82 15.66 16.88 3,662,161 59,919,054 16.362 15.80 15.80 15.82 15.66 16.88 3,662,161 16.362 -1.00%
2024-10-16 0 15.96 15.76 15.96 15.72 16.46 3,365,500 54,231,680 16.114 15.96 15.76 15.96 15.72 16.46 3,365,500 16.114 -0.50%
2024-10-15 0 16.04 16.04 16.14 15.80 18.00 5,904,389 97,673,857 16.543 16.04 16.04 16.14 15.80 18.00 5,904,389 16.543 -8.55%
2024-10-14 0 17.54 17.54 17.64 17.08 18.82 4,276,606 75,025,577 17.543 17.54 17.54 17.64 17.08 18.82 4,276,606 17.543 -6.10%
2024-10-10 0 18.68 18.68 18.70 18.22 20.10 5,494,005 103,891,742 18.910 18.68 18.68 18.70 18.22 20.10 5,494,005 18.910 -2.71%
2024-10-09 0 19.20 19.20 19.24 18.80 21.30 7,745,100 155,690,123 20.102 19.20 19.20 19.24 18.80 21.30 7,745,100 20.102 -2.74%
2024-10-08 0 19.74 19.72 19.74 18.62 25.00 15,297,865 330,883,368 21.629 19.74 19.72 19.74 18.62 25.00 15,297,865 21.629 -12.46%
2024-10-07 0 22.55 22.50 22.55 19.60 23.55 6,101,128 133,756,074 21.923 22.55 22.50 22.55 19.60 23.55 6,101,128 21.923 15.05%
2024-10-04 0 19.60 19.58 19.62 16.86 19.88 2,080,900 38,829,389 18.660 19.60 19.58 19.62 16.86 19.88 2,080,900 18.660 12.77%
2024-10-03 0 17.38 17.22 17.38 16.66 17.42 1,762,800 30,188,766 17.125 17.38 17.22 17.38 16.66 17.42 1,762,800 17.125 0.70%
2024-10-02 0 17.26 17.04 17.26 16.32 18.12 3,581,200 61,544,250 17.185 17.26 17.04 17.26 16.32 18.12 3,581,200 17.185 -1.60%
2024-09-30 0 17.54 17.44 17.54 16.90 18.20 11,019,212 193,009,617 17.516 17.54 17.44 17.54 16.90 18.20 11,019,212 17.516 4.78%
2024-09-27 0 16.74 16.64 16.74 15.90 17.08 7,980,900 132,395,545 16.589 16.74 16.64 16.74 15.90 17.08 7,980,900 16.589 1.95%
2024-09-26 0 16.42 16.42 16.44 15.24 16.60 4,527,000 72,830,762 16.088 16.42 16.42 16.44 15.24 16.60 4,527,000 16.088 7.74%
2024-09-25 0 15.24 15.24 15.26 15.24 16.50 5,768,600 91,802,196 15.914 15.24 15.24 15.26 15.24 16.50 5,768,600 15.914 -3.42%
2024-09-24 0 15.78 15.76 15.78 13.96 15.88 6,164,000 92,085,308 14.939 15.78 15.76 15.78 13.96 15.88 6,164,000 14.939 13.04%
2024-09-23 0 13.96 13.96 13.98 13.66 14.26 2,744,200 38,357,744 13.978 13.96 13.96 13.98 13.66 14.26 2,744,200 13.978 -1.69%
2024-09-20 0 14.20 14.20 14.22 13.64 14.40 3,711,094 52,362,020 14.110 14.20 14.20 14.22 13.64 14.40 3,711,094 14.110 4.11%
2024-09-19 0 13.64 13.62 13.64 13.04 13.96 4,484,900 60,847,295 13.567 13.64 13.62 13.64 13.04 13.96 4,484,900 13.567 4.92%
2024-09-17 0 13.00 13.00 13.10 12.54 13.72 2,924,900 38,280,206 13.088 13.00 13.00 13.10 12.54 13.72 2,924,900 13.088 -2.55%
2024-09-16 0 13.34 13.34 13.42 13.20 13.88 1,275,600 17,163,486 13.455 13.34 13.34 13.42 13.20 13.88 1,275,600 13.455 -0.45%
2024-09-13 0 13.40 13.40 13.46 11.90 13.40 11,777,974 151,658,889 12.876 13.40 13.40 13.46 11.90 13.40 11,777,974 12.876 11.30%
2024-09-12 0 12.04 12.04 12.06 11.90 12.64 4,477,300 54,746,483 12.228 12.04 12.04 12.06 11.90 12.64 4,477,300 12.228 1.86%
2024-09-11 0 11.82 11.82 11.90 11.74 12.28 3,454,900 41,537,138 12.023 11.82 11.82 11.90 11.74 12.28 3,454,900 12.023 -1.50%
2024-09-10 0 12.00 11.98 12.00 11.54 12.64 5,825,800 70,429,476 12.089 12.00 11.98 12.00 11.54 12.64 5,825,800 12.089 1.01%
2024-09-09 0 11.88 11.84 11.88 10.98 12.18 8,151,903 95,778,091 11.749 11.88 11.84 11.88 10.98 12.18 8,151,903 11.749 7.41%
2024-09-05 0 11.06 11.06 11.10 10.98 11.30 3,150,900 35,093,794 11.138 11.06 11.06 11.10 10.98 11.30 3,150,900 11.138 0.36%
2024-09-04 0 11.02 11.02 11.06 10.92 11.18 1,279,900 14,130,666 11.040 11.02 11.02 11.06 10.92 11.18 1,279,900 11.040 -1.08%
2024-09-03 0 11.14 11.14 11.20 11.08 11.42 2,512,000 28,174,080 11.216 11.14 11.14 11.20 11.08 11.42 2,512,000 11.216 0.00%
2024-09-02 0 11.14 11.12 11.14 11.10 11.58 2,455,600 27,776,044 11.311 11.14 11.12 11.14 11.10 11.58 2,455,600 11.311 -1.07%
2024-08-30 0 11.26 11.26 11.32 11.20 11.78 4,223,800 48,706,664 11.531 11.26 11.26 11.32 11.20 11.78 4,223,800 11.531 -0.88%
2024-08-29 0 11.36 11.36 11.38 11.04 11.56 2,113,800 24,032,368 11.369 11.36 11.36 11.38 11.04 11.56 2,113,800 11.369 0.18%
2024-08-28 0 11.34 11.34 11.36 10.90 11.40 2,602,500 29,220,386 11.228 11.34 11.34 11.36 10.90 11.40 2,602,500 11.228 1.61%
2024-08-27 0 11.16 11.16 11.22 10.82 11.84 5,784,600 65,239,008 11.278 11.16 11.16 11.22 10.82 11.84 5,784,600 11.278 -2.28%
2024-08-26 0 11.42 11.42 11.46 11.40 12.50 5,450,300 64,433,708 11.822 11.42 11.42 11.46 11.40 12.50 5,450,300 11.822 -7.00%
2024-08-23 0 12.28 12.26 12.28 12.10 13.10 6,599,100 82,731,488 12.537 12.28 12.26 12.28 12.10 13.10 6,599,100 12.537 0.00%
2024-08-22 0 12.28 12.28 12.32 12.08 14.36 10,566,200 136,346,904 12.904 12.28 12.28 12.32 12.08 14.36 10,566,200 12.904 -12.78%
2024-08-21 0 14.08 14.08 14.10 13.90 14.70 5,593,500 79,504,240 14.214 14.08 14.08 14.10 13.90 14.70 5,593,500 14.214 -5.63%
2024-08-20 0 14.92 14.92 14.98 14.90 16.30 2,791,300 42,793,700 15.331 14.92 14.92 14.98 14.90 16.30 2,791,300 15.331 -4.97%
2024-08-19 0 15.70 15.68 15.70 15.70 16.80 6,212,900 99,734,383 16.053 15.70 15.68 15.70 15.70 16.80 6,212,900 16.053 -5.99%
2024-08-16 0 16.70 16.52 16.70 16.48 17.70 6,952,426 117,922,480 16.961 16.70 16.52 16.70 16.48 17.70 6,952,426 16.961 -4.13%
2024-08-15 0 17.42 17.42 17.44 16.30 17.52 4,422,200 75,931,108 17.170 17.42 17.42 17.44 16.30 17.52 4,422,200 17.170 5.83%
2024-08-14 0 16.46 16.44 16.46 16.26 17.62 2,833,892 47,716,586 16.838 16.46 16.44 16.46 16.26 17.62 2,833,892 16.838 -2.72%
2024-08-13 0 16.92 16.92 16.94 16.12 17.36 5,105,100 85,152,154 16.680 16.92 16.92 16.94 16.12 17.36 5,105,100 16.680 3.80%
2024-08-12 0 16.30 16.30 16.34 15.92 17.26 4,329,200 71,402,400 16.493 16.30 16.30 16.34 15.92 17.26 4,329,200 16.493 0.62%
2024-08-09 0 16.20 16.20 16.22 14.64 17.24 5,700,700 91,569,542 16.063 16.20 16.20 16.22 14.64 17.24 5,700,700 16.063 10.96%
2024-08-08 0 14.60 14.60 14.72 14.60 15.18 1,102,100 16,401,584 14.882 14.60 14.60 14.72 14.60 15.18 1,102,100 14.882 -3.69%
2024-08-07 0 15.16 15.16 15.18 15.00 15.76 1,514,500 23,195,479 15.316 15.16 15.16 15.18 15.00 15.76 1,514,500 15.316 0.13%
2024-08-06 0 15.14 15.14 15.16 14.86 15.56 1,288,600 19,551,382 15.173 15.14 15.14 15.16 14.86 15.56 1,288,600 15.173 0.00%
2024-08-05 0 15.14 15.14 15.24 15.14 16.50 2,171,200 33,872,696 15.601 15.14 15.14 15.24 15.14 16.50 2,171,200 15.601 -4.66%
2024-08-02 0 15.88 15.88 15.90 15.28 16.84 2,844,100 46,132,730 16.221 15.88 15.88 15.90 15.28 16.84 2,844,100 16.221 0.13%
2024-08-01 0 15.86 15.84 15.86 15.80 16.94 3,053,200 49,268,698 16.137 15.86 15.84 15.86 15.80 16.94 3,053,200 16.137 -4.34%
2024-07-31 0 16.58 16.58 16.60 15.88 18.42 10,629,800 183,130,404 17.228 16.58 16.58 16.60 15.88 18.42 10,629,800 17.228 -0.36%
2024-07-30 0 16.64 16.64 16.66 13.72 17.12 10,561,811 167,283,744 15.839 16.64 16.64 16.66 13.72 17.12 10,561,811 15.839 16.36%
2024-07-29 0 14.30 14.28 14.30 14.30 14.80 845,700 12,257,678 14.494 14.30 14.28 14.30 14.30 14.80 845,700 14.494 -1.11%
2024-07-26 0 14.46 14.46 14.50 14.34 14.78 1,133,831 16,485,601 14.540 14.46 14.46 14.50 14.34 14.78 1,133,831 14.540 -0.41%
2024-07-25 0 14.52 14.52 14.54 14.28 15.10 1,834,331 26,859,690 14.643 14.52 14.52 14.54 14.28 15.10 1,834,331 14.643 -1.09%
2024-07-24 0 14.68 14.68 14.78 14.56 15.20 1,290,800 19,115,494 14.809 14.68 14.68 14.78 14.56 15.20 1,290,800 14.809 -1.74%
2024-07-23 0 14.94 14.92 14.94 14.94 15.82 1,534,200 23,454,636 15.288 14.94 14.92 14.94 14.94 15.82 1,534,200 15.288 -3.74%
2024-07-22 0 15.52 15.52 15.54 15.18 15.92 2,184,000 33,984,510 15.561 15.52 15.52 15.54 15.18 15.92 2,184,000 15.561 2.11%
2024-07-19 0 15.20 15.20 15.30 14.60 16.20 4,943,200 77,138,797 15.605 15.20 15.20 15.30 14.60 16.20 4,943,200 15.605 1.20%
2024-07-18 0 15.02 15.02 15.04 14.90 15.60 2,014,800 30,522,296 15.149 15.02 15.02 15.04 14.90 15.60 2,014,800 15.149 -3.72%
2024-07-17 0 15.60 15.58 15.60 15.60 16.70 2,540,000 40,639,177 16.000 15.60 15.58 15.60 15.60 16.70 2,540,000 16.000 -5.22%
2024-07-16 0 16.46 16.46 16.58 16.32 17.00 1,499,600 24,845,100 16.568 16.46 16.46 16.58 16.32 17.00 1,499,600 16.568 -3.06%
2024-07-15 0 16.98 16.48 16.98 16.22 17.16 2,657,800 43,949,628 16.536 16.98 16.48 16.98 16.22 17.16 2,657,800 16.536 0.12%
2024-07-12 0 16.96 16.94 16.96 16.62 17.58 7,009,400 120,079,268 17.131 16.96 16.94 16.96 16.62 17.58 7,009,400 17.131 2.29%
2024-07-11 0 16.58 16.58 16.60 15.26 16.58 10,973,800 175,757,754 16.016 16.58 16.58 16.60 15.26 16.58 10,973,800 16.016 6.97%
2024-07-10 0 15.50 15.42 15.50 14.30 15.94 7,652,500 114,493,960 14.962 15.50 15.42 15.50 14.30 15.94 7,652,500 14.962 -2.27%
2024-07-09 0 15.86 15.80 15.86 15.44 16.30 4,593,900 72,167,432 15.709 15.86 15.80 15.86 15.44 16.30 4,593,900 15.709 -2.70%
2024-07-08 0 16.30 16.10 16.30 15.36 17.50 9,677,248 160,496,661 16.585 16.30 16.10 16.30 15.36 17.50 9,677,248 16.585 1.75%
2024-07-05 0 16.02 16.02 16.18 15.28 43.35 21,534,162 377,721,040 17.541 16.02 16.02 16.18 15.28 43.35 21,534,162 17.541 -68.56%
2024-07-04 0 50.95 50.95 51.00 50.15 54.25 40,300 2,102,815 52.179 50.95 50.95 51.00 50.15 54.25 40,300 52.179 -2.77%
2024-07-03 0 52.40 52.20 52.40 50.15 52.95 47,100 2,446,440 51.941 52.40 52.20 52.40 50.15 52.95 47,100 51.941 2.95%
2024-07-02 0 50.90 50.10 50.90 47.20 53.80 127,700 6,363,355 49.831 50.90 50.10 50.90 47.20 53.80 127,700 49.831 2.21%
2024-06-28 0 49.80 49.70 49.80 49.30 53.70 44,100 2,280,440 51.711 49.80 49.70 49.80 49.30 53.70 44,100 51.711 -3.86%
2024-06-27 0 51.80 51.75 52.20 51.05 54.00 34,800 1,814,450 52.139 51.80 51.75 52.20 51.05 54.00 34,800 52.139 -4.95%
2024-06-26 0 54.50 54.00 54.60 53.00 60.00 48,400 2,657,060 54.898 54.50 54.00 54.60 53.00 60.00 48,400 54.898 -3.63%
2024-06-25 0 56.55 55.55 56.55 53.40 58.00 86,300 4,845,490 56.147 56.55 55.55 56.55 53.40 58.00 86,300 56.147 3.29%
2024-06-24 0 54.75 54.75 54.80 53.00 60.00 120,200 6,744,070 56.107 54.75 54.75 54.80 53.00 60.00 120,200 56.107 -11.55%
2024-06-21 0 61.90 61.90 62.00 61.20 65.95 199,700 12,684,965 63.520 61.90 61.90 62.00 61.20 65.95 199,700 63.520 2.06%
2024-06-20 0 60.65 60.65 60.75 60.10 67.45 140,600 8,845,100 62.910 60.65 60.65 60.75 60.10 67.45 140,600 62.910 -8.11%
2024-06-19 0 66.00 66.00 66.85 65.10 72.90 159,000 10,653,340 67.002 66.00 66.00 66.85 65.10 72.90 159,000 67.002 -7.04%
2024-06-18 0 71.00 70.85 71.00 69.55 78.65 215,400 15,637,300 72.597 71.00 70.85 71.00 69.55 78.65 215,400 72.597 -8.39%
2024-06-17 0 77.50 77.50 77.90 76.60 80.95 149,800 11,703,705 78.129 77.50 77.50 77.90 76.60 80.95 149,800 78.129 1.97%
2024-06-14 0 76.00 75.80 76.00 73.00 85.40 374,700 29,220,750 77.984 76.00 75.80 76.00 73.00 85.40 374,700 77.984 2.56%
2024-06-13 0 74.10 74.05 74.10 73.20 85.40 191,500 14,927,980 77.953 74.10 74.05 74.10 73.20 85.40 191,500 77.953 -7.38%
2024-06-12 0 80.00 79.95 80.10 79.00 97.95 357,300 29,938,835 83.792 80.00 79.95 80.10 79.00 97.95 357,300 83.792 -11.89%
2024-06-11 0 90.80 90.55 90.85 82.80 137.5 940,385 102,064,570 108.53 90.80 90.55 90.85 82.80 137.5 940,385 108.53 13.57%
2024-06-07 0 79.95 78.00 79.95 71.85 81.75 42,300 3,264,220 77.168 79.95 78.00 79.95 71.85 81.75 42,300 77.168 10.73%
2024-06-06 0 72.20 67.50 72.20 61.05 73.95 30,900 2,121,035 68.642 72.20 67.50 72.20 61.05 73.95 30,900 68.642 16.17%
2024-06-05 0 62.15 61.05 62.15 61.00 63.00 10,200 630,190 61.783 62.15 61.05 62.15 61.00 63.00 10,200 61.783 -0.72%
2024-06-04 0 62.60 62.00 62.70 59.50 64.00 8,100 496,540 61.301 62.60 62.00 62.70 59.50 64.00 8,100 61.301 4.86%
2024-06-03 0 59.70 59.25 59.85 59.05 61.70 4,900 293,470 59.892 59.70 59.25 59.85 59.05 61.70 4,900 59.892 -3.63%
2024-05-31 0 61.95 59.50 61.95 58.95 64.00 6,700 412,050 61.500 61.95 59.50 61.95 58.95 64.00 6,700 61.500 -0.08%
2024-05-30 0 62.00 60.55 62.00 53.55 63.00 14,600 853,995 58.493 62.00 60.55 62.00 53.55 63.00 14,600 58.493 6.90%
2024-05-29 0 58.00 57.00 58.00 55.05 60.00 19,300 1,137,225 58.924 58.00 57.00 58.00 55.05 60.00 19,300 58.924 -10.70%
2024-05-28 0 64.95 64.00 64.95 65.00 68.50 10,000 655,980 65.598 64.95 64.00 64.95 65.00 68.50 10,000 65.598 -5.18%
2024-05-27 0 68.50 65.90 68.50 67.00 68.50 19,500 1,325,060 67.952 68.50 65.90 68.50 67.00 68.50 19,500 67.952 2.24%
2024-05-24 0 67.00 65.30 67.00 60.20 67.00 32,600 2,049,680 62.874 67.00 65.30 67.00 60.20 67.00 32,600 62.874 3.08%
2024-05-23 0 65.00 63.05 65.00 62.45 66.00 26,300 1,664,385 63.285 65.00 63.05 65.00 62.45 66.00 26,300 63.285 -4.41%
2024-05-22 0 68.00 66.60 68.00 65.95 73.05 73,200 5,011,405 68.462 68.00 66.60 68.00 65.95 73.05 73,200 68.462 -4.23%
2024-05-21 0 71.00 70.60 71.00 62.70 74.80 124,800 8,807,420 70.572 71.00 70.60 71.00 62.70 74.80 124,800 70.572 16.87%
2024-05-20 0 60.75 60.75 64.00 41.75 79.00 181,600 10,802,305 59.484 60.75 60.75 64.00 41.75 79.00 181,600 59.484 45.86%
2024-05-17 0 41.65 41.65 41.70 41.10 41.65 3,700 152,670 41.262 41.65 41.65 41.70 41.10 41.65 3,700 41.262 -0.60%
2024-05-16 0 41.90 41.10 41.90 39.75 41.95 11,400 473,755 41.557 41.90 41.10 41.90 39.75 41.95 11,400 41.557 5.28%
2024-05-14 0 39.80 39.35 40.10 39.75 40.45 8,300 332,935 40.113 39.80 39.35 40.10 39.75 40.45 8,300 40.113 0.13%
2024-05-13 0 39.75 39.60 39.80 39.50 39.80 4,700 185,990 39.572 39.75 39.60 39.80 39.50 39.80 4,700 39.572 0.25%
2024-05-10 0 39.65 38.90 39.65 38.95 39.95 10,000 395,545 39.555 39.65 38.90 39.65 38.95 39.95 10,000 39.555 -0.50%
2024-05-09 0 39.85 39.30 39.85 38.85 40.20 9,900 391,780 39.574 39.85 39.30 39.85 38.85 40.20 9,900 39.574 1.27%
2024-05-08 0 39.35 39.35 39.80 39.35 40.50 2,200 88,580 40.264 39.35 39.35 39.80 39.35 40.50 2,200 40.264 -0.76%
2024-05-07 0 39.65 39.70 40.35 39.00 39.60 400 15,720 39.300 39.65 39.70 40.35 39.00 39.60 400 39.300 0.13%
2024-05-06 0 39.60 39.00 40.95 38.00 40.65 7,800 302,175 38.740 39.60 39.00 40.95 38.00 40.65 7,800 38.740 -2.70%
2024-05-03 0 40.70 39.60 40.70 39.50 41.30 9,700 393,685 40.586 40.70 39.60 40.70 39.50 41.30 9,700 40.586 2.01%
2024-05-02 0 39.90 39.00 41.20 38.90 39.90 6,000 237,680 39.613 39.90 39.00 41.20 38.90 39.90 6,000 39.613 0.00%
2024-04-30 0 39.90 39.80 40.00 38.60 40.60 9,900 387,245 39.116 39.90 39.80 40.00 38.60 40.60 9,900 39.116 -1.72%
2024-04-29 0 40.60 40.00 40.85 39.00 40.90 11,200 448,350 40.031 40.60 40.00 40.85 39.00 40.90 11,200 40.031 4.10%
2024-04-26 0 39.00 38.20 39.30 38.90 39.50 6,200 242,755 39.154 39.00 38.20 39.30 38.90 39.50 6,200 39.154 -1.39%
2024-04-25 0 39.55 39.50 39.55 38.50 40.50 9,900 390,680 39.463 39.55 39.50 39.55 38.50 40.50 9,900 39.463 3.13%
2024-04-24 0 38.35 38.20 38.50 37.50 38.85 7,300 280,830 38.470 38.35 38.20 38.50 37.50 38.85 7,300 38.470 2.27%
2024-04-23 0 37.50 37.50 38.50 37.50 38.50 4,700 179,225 38.133 37.50 37.50 38.50 37.50 38.50 4,700 38.133 -2.60%
2024-04-22 0 38.50 37.90 38.50 37.85 38.50 700 26,615 38.021 38.50 37.90 38.50 37.85 38.50 700 38.021 1.32%
2024-04-19 0 38.00 37.85 38.45 37.75 39.20 5,600 214,600 38.321 38.00 37.85 38.45 37.75 39.20 5,600 38.321 -3.06%
2024-04-18 0 39.20 38.55 39.20 38.45 40.40 5,200 202,225 38.889 39.20 38.55 39.20 38.45 40.40 5,200 38.889 -3.69%
2024-04-17 0 40.70 39.05 40.70 38.90 40.80 400 16,120 40.300 40.70 39.05 40.70 38.90 40.80 400 40.300 -0.12%
2024-04-16 0 40.75 38.60 40.80 38.50 41.30 9,900 393,225 39.720 40.75 38.60 40.80 38.50 41.30 9,900 39.720 -1.09%
2024-04-15 0 41.20 38.50 41.20 41.20 41.20 200 8,120 40.600 41.20 38.50 41.20 41.20 41.20 200 40.600 -0.72%
2024-04-12 0 41.50 39.50 41.60 38.85 41.65 10,300 409,500 39.757 41.50 39.50 41.60 38.85 41.65 10,300 39.757 0.00%
2024-04-11 0 41.50 41.45 42.05 41.20 42.05 5,100 212,035 41.575 41.50 41.45 42.05 41.20 42.05 5,100 41.575 -2.35%
2024-04-10 0 42.50 41.85 42.50 41.45 42.70 5,600 235,690 42.088 42.50 41.85 42.50 41.45 42.70 5,600 42.088 2.41%
2024-04-09 0 41.50 41.50 42.25 41.15 42.50 6,900 287,930 41.729 41.50 41.50 42.25 41.15 42.50 6,900 41.729 -1.66%
2024-04-08 0 42.20 40.90 42.75 42.20 42.70 5,100 216,975 42.544 42.20 40.90 42.75 42.20 42.70 5,100 42.544 -1.06%
2024-04-05 0 42.65 42.10 42.65 39.50 42.80 10,000 412,985 41.299 42.65 42.10 42.65 39.50 42.80 10,000 41.299 1.31%
2024-04-03 0 42.10 41.25 42.10 39.05 42.10 2,200 91,810 41.732 42.10 41.25 42.10 39.05 42.10 2,200 41.732 -0.24%
2024-04-02 0 42.20 42.00 42.35 39.45 42.50 6,800 285,890 42.043 42.20 42.00 42.35 39.45 42.50 6,800 42.043 -1.63%
2024-03-28 0 42.90 39.45 42.90 38.75 42.90 13,900 558,535 40.182 42.90 39.45 42.90 38.75 42.90 13,900 40.182 7.25%
2024-03-27 0 40.00 38.10 40.00 37.65 40.00 10,700 414,435 38.732 40.00 38.10 40.00 37.65 40.00 10,700 38.732 4.30%
2024-03-26 0 38.35 38.20 38.40 38.00 39.00 4,200 161,465 38.444 38.35 38.20 38.40 38.00 39.00 4,200 38.444 -0.78%
2024-03-25 0 38.65 38.00 38.65 38.05 39.15 4,600 176,420 38.352 38.65 38.00 38.65 38.05 39.15 4,600 38.352 -1.28%
2024-03-22 0 39.15 39.15 42.00 37.95 43.00 9,100 350,585 38.526 39.15 39.15 42.00 37.95 43.00 9,100 38.526 -6.79%
2024-03-21 0 42.00 41.00 42.00 41.00 42.45 15,100 635,835 42.108 42.00 41.00 42.00 41.00 42.45 15,100 42.108 1.57%
2024-03-20 0 41.35 39.20 41.40 37.00 43.10 25,400 1,039,640 40.931 41.35 39.20 41.40 37.00 43.10 25,400 40.931 11.76%
2024-03-19 0 37.00 34.60 37.00 34.60 37.00 2,700 96,220 35.637 37.00 34.60 37.00 34.60 37.00 2,700 35.637 3.93%
2024-03-18 0 35.60 35.00 35.60 35.00 35.75 5,500 195,065 35.466 35.60 35.00 35.60 35.00 35.75 5,500 35.466 -0.56%
2024-03-15 0 35.80 34.70 35.80 34.55 35.80 5,900 205,970 34.910 35.80 34.70 35.80 34.55 35.80 5,900 34.910 -0.28%
2024-03-14 0 35.90 35.80 35.90 35.05 36.60 3,600 128,275 35.632 35.90 35.80 35.90 35.05 36.60 3,600 35.632 -4.65%
2024-03-13 0 37.65 36.00 37.65 35.85 37.65 18,200 670,580 36.845 37.65 36.00 37.65 35.85 37.65 18,200 36.845 -2.71%
2024-03-12 0 38.70 37.80 38.70 36.90 39.00 1,900 73,125 38.487 38.70 37.80 38.70 36.90 39.00 1,900 38.487 -1.02%
2024-03-11 0 39.10 38.20 39.15 36.85 39.10 11,200 425,195 37.964 39.10 38.20 39.15 36.85 39.10 11,200 37.964 -0.26%
2024-03-08 0 39.20 37.35 39.20 36.15 44.00 20,900 823,750 39.414 39.20 37.35 39.20 36.15 44.00 20,900 39.414 -4.27%
2024-03-07 0 40.95 40.00 41.00 36.00 45.15 99,400 4,102,920 41.277 40.95 40.00 41.00 36.00 45.15 99,400 41.277 18.01%
2024-03-06 0 34.70 34.05 34.70 33.00 34.70 2,500 85,070 34.028 34.70 34.05 34.70 33.00 34.70 2,500 34.028 -0.14%
2024-03-05 0 34.75 34.05 34.75 34.05 34.75 400 13,760 34.400 34.75 34.05 34.75 34.05 34.75 400 34.400 -0.57%
2024-03-04 0 34.95 34.00 35.00 33.80 35.00 3,900 133,940 34.344 34.95 34.00 35.00 33.80 35.00 3,900 34.344 -0.14%
2024-03-01 0 35.00 34.80 35.55 35.00 35.85 1,600 56,085 35.053 35.00 34.80 35.55 35.00 35.85 1,600 35.053 -2.51%
2024-02-29 0 35.90 35.90 35.95 34.90 35.90 4,900 173,035 35.313 35.90 35.90 35.95 34.90 35.90 4,900 35.313 1.41%
2024-02-28 0 35.40 35.40 36.30 34.55 36.35 9,900 352,445 35.601 35.40 35.40 36.30 34.55 36.35 9,900 35.601 1.72%
2024-02-27 0 34.80 34.80 36.00 34.80 36.30 5,800 207,730 35.816 34.80 34.80 36.00 34.80 36.30 5,800 35.816 -4.79%
2024-02-26 0 36.55 34.85 36.60 33.60 36.60 5,400 196,550 36.398 36.55 34.85 36.60 33.60 36.60 5,400 36.398 0.41%
2024-02-23 0 36.40 36.00 36.40 35.20 36.45 8,000 288,035 36.004 36.40 36.00 36.40 35.20 36.45 8,000 36.004 1.11%
2024-02-22 0 36.00 35.00 36.00 34.75 36.55 5,400 194,525 36.023 36.00 35.00 36.00 34.75 36.55 5,400 36.023 2.86%
2024-02-21 0 35.00 35.00 36.50 33.35 35.05 9,700 335,670 34.605 35.00 35.00 36.50 33.35 35.05 9,700 34.605 -0.14%
2024-02-20 0 35.05 33.00 35.05 35.05 35.05 600 21,030 35.050 35.05 33.00 35.05 35.05 35.05 600 35.050 0.00%
2024-02-19 0 35.05 35.05 36.40 35.05 36.50 15,300 539,925 35.289 35.05 35.05 36.40 35.05 36.50 15,300 35.289 -1.82%
2024-02-16 0 35.70 35.65 36.50 35.50 36.65 800 28,800 36.000 35.70 35.65 36.50 35.50 36.65 800 36.000 -2.59%
2024-02-15 0 36.65 35.95 37.00 36.65 36.65 700 25,655 36.650 36.65 35.95 37.00 36.65 36.65 700 36.650 0.41%
2024-02-14 0 36.50 35.50 36.50 35.35 36.50 2,000 71,465 35.733 36.50 35.50 36.50 35.35 36.50 2,000 35.733 2.82%
2024-02-09 0 35.50 35.20 36.00 - - 0 0 - 35.50 35.20 36.00 - - 0 - 0.00%
2024-02-08 0 35.50 35.20 35.90 35.20 35.90 1,200 42,380 35.317 35.50 35.20 35.90 35.20 35.90 1,200 35.317 0.85%
2024-02-07 0 35.20 35.20 37.00 35.20 38.70 3,100 112,315 36.231 35.20 35.20 37.00 35.20 38.70 3,100 36.231 -4.86%
2024-02-06 0 37.00 37.00 37.30 37.00 38.70 3,800 141,740 37.300 37.00 37.00 37.30 37.00 38.70 3,800 37.300 -5.13%
2024-02-05 0 39.00 38.70 39.00 38.70 40.00 6,300 246,930 39.195 39.00 38.70 39.00 38.70 40.00 6,300 39.195 -4.18%
2024-02-02 0 40.70 40.10 40.80 40.70 41.50 1,900 77,645 40.866 40.70 40.10 40.80 40.70 41.50 1,900 40.866 -5.35%
2024-02-01 0 43.00 43.00 43.05 42.80 43.00 88,100 3,786,380 42.978 43.00 43.00 43.05 42.80 43.00 88,100 42.978 0.00%
2024-01-31 0 43.00 42.80 43.00 42.80 43.00 42,000 1,803,605 42.943 43.00 42.80 43.00 42.80 43.00 42,000 42.943 0.47%
2024-01-30 0 42.80 42.80 42.85 42.80 42.80 2,700 115,560 42.800 42.80 42.80 42.85 42.80 42.80 2,700 42.800 0.00%
2024-01-29 0 42.80 42.50 42.80 41.10 42.95 39,800 1,692,845 42.534 42.80 42.50 42.80 41.10 42.95 39,800 42.534 4.14%
2024-01-26 0 41.10 41.10 42.30 41.10 42.35 27,100 1,139,565 42.050 41.10 41.10 42.30 41.10 42.35 27,100 42.050 -2.95%
2024-01-25 0 42.35 42.00 42.35 42.25 42.50 7,700 325,915 42.327 42.35 42.00 42.35 42.25 42.50 7,700 42.327 -0.47%
2024-01-24 0 42.55 42.35 42.55 42.25 42.55 6,900 293,200 42.493 42.55 42.35 42.55 42.25 42.55 6,900 42.493 0.12%
2024-01-23 0 42.50 42.20 42.45 42.15 42.50 8,500 359,700 42.318 42.50 42.20 42.45 42.15 42.50 8,500 42.318 0.00%
2024-01-22 0 42.50 42.50 42.65 42.50 42.70 29,800 1,268,295 42.560 42.50 42.50 42.65 42.50 42.70 29,800 42.560 -0.23%
2024-01-19 0 42.60 42.60 42.85 42.60 42.70 30,000 1,279,860 42.662 42.60 42.60 42.85 42.60 42.70 30,000 42.662 -0.23%
2024-01-18 0 42.70 42.70 42.90 42.70 42.80 7,600 324,890 42.749 42.70 42.70 42.90 42.70 42.80 7,600 42.749 -0.70%
2024-01-17 0 43.00 43.00 43.05 42.75 43.00 53,900 2,313,605 42.924 43.00 43.00 43.05 42.75 43.00 53,900 42.924 0.00%
2024-01-16 0 43.00 43.00 43.05 42.80 43.10 67,100 2,884,220 42.984 43.00 43.00 43.05 42.80 43.10 67,100 42.984 0.00%
2024-01-15 0 43.00 43.00 43.10 42.20 43.00 33,000 1,414,130 42.852 43.00 43.00 43.10 42.20 43.00 33,000 42.852 0.00%
2024-01-12 0 43.00 43.00 43.05 43.00 43.10 14,700 632,680 43.039 43.00 43.00 43.05 43.00 43.10 14,700 43.039 0.00%
2024-01-11 0 43.00 43.00 43.15 43.00 43.70 17,500 754,870 43.135 43.00 43.00 43.15 43.00 43.70 17,500 43.135 -0.12%
2024-01-10 0 43.05 43.05 43.15 42.50 43.30 43,400 1,866,650 43.010 43.05 43.05 43.15 42.50 43.30 43,400 43.010 -0.23%
2024-01-09 0 43.15 43.15 43.30 43.00 44.40 74,500 3,236,205 43.439 43.15 43.15 43.30 43.00 44.40 74,500 43.439 0.35%
2024-01-08 0 43.00 43.00 43.05 42.05 43.10 281,100 12,017,830 42.753 43.00 43.00 43.05 42.05 43.10 281,100 42.753 0.00%
2024-01-05 0 43.00 43.00 43.05 41.50 43.10 944,300 40,096,050 42.461 43.00 43.00 43.05 41.50 43.10 944,300 42.461

Copyright & disclaimer, Privacy policy

Back to top