CSOP FTSE US Treasury 20+ Years Index ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03433  2024-01-10    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-08-07 0 64.44 64.42 64.44 64.30 64.44 132,830 8,548,094 64.354 64.44 64.42 64.44 64.30 64.44 132,830 64.354 -0.83%
2026-08-06 0 64.98 64.90 65.00 64.82 64.98 85,490 5,547,024 64.885 64.98 64.90 65.00 64.82 64.98 85,490 64.885 -0.03%
2026-08-05 0 65.00 64.98 65.00 64.62 65.04 146,510 9,511,281 64.919 65.00 64.98 65.00 64.62 65.04 146,510 64.919 0.65%
2026-08-04 0 64.58 64.30 64.58 64.14 64.68 80,260 5,162,281 64.319 64.58 64.30 64.58 64.14 64.68 80,260 64.319 -0.15%
2026-08-03 0 64.68 64.28 64.68 64.18 64.68 188,470 12,108,472 64.246 64.68 64.28 64.68 64.18 64.68 188,470 64.246 -0.19%
2026-07-31 0 64.80 64.74 64.80 64.46 64.80 118,230 7,639,344 64.614 64.80 64.74 64.80 64.46 64.80 118,230 64.614 0.56%
2026-07-30 0 64.44 64.22 64.44 64.08 64.64 698,560 44,910,160 64.290 64.44 64.22 64.44 64.08 64.64 698,560 64.290 -1.59%
2026-07-29 0 65.48 65.40 65.48 65.30 65.50 60,060 3,925,238 65.355 65.48 65.40 65.48 65.30 65.50 60,060 65.355 0.24%
2026-07-28 0 65.32 65.20 65.32 65.06 65.34 32,900 2,144,454 65.181 65.32 65.20 65.32 65.06 65.34 32,900 65.181 0.34%
2026-07-27 0 65.10 65.06 65.14 65.02 65.20 92,020 5,992,965 65.127 65.10 65.06 65.14 65.02 65.20 92,020 65.127 0.25%
2026-07-24 0 64.94 64.64 64.94 64.60 64.94 197,580 12,768,132 64.623 64.94 64.64 64.94 64.60 64.94 197,580 64.623 0.06%
2026-07-23 0 64.90 64.78 64.90 64.78 64.94 180,680 11,721,362 64.874 64.90 64.78 64.90 64.78 64.94 180,680 64.874 -0.31%
2026-07-22 0 65.10 64.90 65.10 64.84 65.10 346,030 22,472,511 64.944 65.10 64.90 65.10 64.84 65.10 346,030 64.944 -0.55%
2026-07-21 0 66.30 66.12 66.30 65.94 66.30 239,450 15,804,243 66.002 65.46 65.28 65.46 65.10 65.46 242,523 65.166 -0.18%
2026-07-20 0 66.42 66.40 66.42 66.24 66.46 90,920 6,027,504 66.295 65.58 65.56 65.58 65.40 65.62 92,087 65.455 -0.03%
2026-07-17 0 66.44 66.44 66.46 66.20 66.46 53,340 3,537,376 66.318 65.60 65.60 65.62 65.36 65.62 54,024 65.477 0.24%
2026-07-16 0 66.28 66.14 66.28 66.12 66.32 53,100 3,516,385 66.222 65.44 65.30 65.44 65.28 65.48 53,781 65.383 0.39%
2026-07-15 0 66.02 65.98 66.02 65.94 66.12 204,490 13,500,268 66.019 65.18 65.14 65.18 65.10 65.28 207,114 65.183 -0.12%
2026-07-14 0 66.10 65.96 66.10 65.94 66.12 167,120 11,033,594 66.022 65.26 65.12 65.26 65.10 65.28 169,265 65.186 -0.36%
2026-07-13 0 66.34 66.32 66.80 66.18 66.54 221,240 14,655,848 66.244 65.50 65.48 65.95 65.34 65.70 224,079 65.405 -0.45%
2026-07-10 0 66.64 66.56 66.64 66.34 66.70 59,700 3,969,234 66.486 65.80 65.72 65.80 65.50 65.85 60,466 65.644 -0.18%
2026-07-09 0 66.76 66.34 66.76 66.28 66.76 117,500 7,794,499 66.336 65.91 65.50 65.91 65.44 65.91 119,008 65.496 -0.33%
2026-07-08 0 66.98 66.52 66.98 66.40 66.98 372,870 24,781,067 66.460 66.13 65.68 66.13 65.56 66.13 377,655 65.618 -0.33%
2026-07-07 0 67.20 66.88 67.20 66.86 67.34 114,670 7,680,722 66.981 66.35 66.03 66.35 66.01 66.49 116,141 66.132 -0.21%
2026-07-06 0 67.34 67.28 67.34 67.18 67.98 82,530 5,554,161 67.299 66.49 66.43 66.49 66.33 67.12 83,589 66.446 -0.06%
2026-07-03 0 67.38 67.28 67.38 67.22 67.38 32,530 2,189,286 67.301 66.53 66.43 66.53 66.37 66.53 32,947 66.448 -0.33%
2026-07-02 0 67.60 67.20 67.60 67.16 67.60 132,370 8,901,508 67.247 66.74 66.35 66.74 66.31 66.74 134,069 66.395 -1.40%
2026-06-30 0 68.56 68.40 68.54 68.40 68.56 76,210 5,218,526 68.476 67.69 67.53 67.67 67.53 67.69 77,188 67.608 0.15%
2026-06-29 0 68.46 68.30 68.46 68.28 68.46 97,330 6,652,633 68.351 67.59 67.43 67.59 67.41 67.59 98,579 67.485 -0.03%
2026-06-26 0 68.48 68.42 68.48 68.28 68.48 224,110 15,330,503 68.406 67.61 67.55 67.61 67.41 67.61 226,986 67.539 0.18%
2026-06-25 0 68.36 68.00 68.36 68.20 68.50 281,640 19,252,322 68.358 67.49 67.14 67.49 67.34 67.63 285,254 67.492 0.97%
2026-06-24 0 67.70 67.56 67.70 67.46 67.76 57,970 3,916,448 67.560 66.84 66.70 66.84 66.61 66.90 58,714 66.704 0.21%
2026-06-23 0 67.56 67.52 67.56 67.34 67.60 90,930 6,135,066 67.470 66.70 66.66 66.70 66.49 66.74 92,097 66.615 -0.12%
2026-06-22 0 67.64 67.58 67.64 67.58 67.78 77,770 5,262,810 67.671 66.78 66.72 66.78 66.72 66.92 78,768 66.814 -0.65%
2026-06-18 0 68.08 68.04 68.08 67.72 68.10 281,600 19,112,110 67.870 67.22 67.18 67.22 66.86 67.24 285,214 67.010 0.86%
2026-06-17 0 67.50 67.42 67.50 67.38 67.52 90,210 6,084,996 67.454 66.64 66.57 66.64 66.53 66.66 91,368 66.599 0.36%
2026-06-16 0 67.26 67.12 67.26 67.02 67.38 44,390 2,980,936 67.153 66.41 66.27 66.41 66.17 66.53 44,960 66.303 -0.36%
2026-06-15 0 67.50 67.46 67.50 67.40 67.66 122,060 8,247,769 67.571 66.64 66.61 66.64 66.55 66.80 123,626 66.715 0.15%
2026-06-12 0 67.40 67.18 67.40 66.92 67.40 202,880 13,623,751 67.152 66.55 66.33 66.55 66.07 66.55 205,483 66.301 1.26%
2026-06-11 0 66.56 66.56 66.60 66.38 66.60 39,660 2,636,508 66.478 65.72 65.72 65.76 65.54 65.76 40,169 65.636 -0.36%
2026-06-10 0 66.80 66.66 66.80 66.52 66.80 60,260 4,013,981 66.611 65.95 65.82 65.95 65.68 65.95 61,033 65.767 0.54%
2026-06-09 0 66.44 66.44 66.46 66.16 66.46 89,590 5,945,240 66.361 65.60 65.60 65.62 65.32 65.62 90,740 65.520 0.00%
2026-06-08 0 66.44 66.38 66.44 66.34 66.60 130,508 8,670,769 66.439 65.60 65.54 65.60 65.50 65.76 132,183 65.597 -0.81%
2026-06-05 0 66.98 66.98 67.00 66.84 67.00 85,560 5,726,703 66.932 66.13 66.13 66.15 65.99 66.15 86,658 66.084 0.27%
2026-06-04 0 66.80 66.80 66.88 66.80 66.92 44,690 2,988,045 66.862 65.95 65.95 66.03 65.95 66.07 45,263 66.014 -0.15%
2026-06-03 0 66.90 66.90 66.92 66.88 67.18 122,830 8,231,689 67.017 66.05 66.05 66.07 66.03 66.33 124,406 66.168 -0.45%
2026-06-02 0 67.20 67.12 67.22 66.98 67.22 96,910 6,506,160 67.136 66.35 66.27 66.37 66.13 66.37 98,154 66.286 0.60%
2026-06-01 0 66.80 66.78 66.80 66.72 66.96 38,020 2,538,118 66.757 65.95 65.93 65.95 65.87 66.11 38,508 65.912 -0.24%
2026-05-29 0 66.96 66.80 66.86 66.74 67.10 220,240 14,753,796 66.990 66.11 65.95 66.01 65.89 66.25 223,066 66.141 1.00%
2026-05-28 0 66.30 66.20 66.32 66.06 66.38 119,580 7,919,557 66.228 65.46 65.36 65.48 65.22 65.54 121,114 65.389 -0.36%
2026-05-27 0 66.54 66.50 66.54 66.40 66.64 278,840 18,552,631 66.535 65.70 65.66 65.70 65.56 65.80 282,418 65.692 0.36%
2026-05-26 0 66.30 66.28 66.30 66.18 66.32 255,334 16,917,226 66.255 65.46 65.44 65.46 65.34 65.48 258,611 65.416 0.94%
2026-05-22 0 65.68 65.66 65.72 65.58 65.76 74,470 4,889,017 65.651 64.85 64.83 64.89 64.75 64.93 75,426 64.819 0.43%
2026-05-21 0 65.40 65.28 65.40 65.24 65.46 138,450 9,048,352 65.355 64.57 64.45 64.57 64.41 64.63 140,227 64.527 0.83%
2026-05-20 0 64.86 64.94 64.96 64.60 64.92 320,090 20,713,629 64.712 64.04 64.12 64.14 63.78 64.10 324,197 63.892 -0.83%
2026-05-19 0 65.40 65.14 65.40 65.00 65.46 151,100 9,842,643 65.140 64.57 64.31 64.57 64.18 64.63 153,039 64.315 -0.40%
2026-05-18 0 65.66 65.20 65.66 64.92 65.66 350,990 22,819,182 65.014 64.83 64.37 64.83 64.10 64.83 355,494 64.190 -0.09%
2026-05-15 0 65.72 65.72 65.78 65.72 66.22 381,240 25,130,378 65.917 64.89 64.89 64.95 64.89 65.38 386,132 65.082 -0.79%
2026-05-14 0 66.24 66.22 66.28 66.24 66.38 189,260 12,547,256 66.296 65.40 65.38 65.44 65.40 65.54 191,689 65.456 -0.27%
2026-05-13 0 66.42 66.38 66.42 66.30 66.44 282,620 18,749,641 66.342 65.58 65.54 65.58 65.46 65.60 286,247 65.502 -0.42%
2026-05-12 0 66.70 66.52 66.70 66.52 66.78 288,900 19,248,031 66.625 65.85 65.68 65.85 65.68 65.93 292,607 65.781 -0.39%
2026-05-11 0 66.96 66.88 67.20 66.82 67.00 274,560 18,375,435 66.927 66.11 66.03 66.35 65.97 66.15 278,083 66.079 -0.06%
2026-05-08 0 67.00 66.92 67.00 66.88 67.00 116,490 7,794,825 66.914 66.15 66.07 66.15 66.03 66.15 117,985 66.066 -0.59%
2026-05-07 0 67.40 67.32 67.40 67.12 67.48 170,740 11,488,604 67.287 66.55 66.47 66.55 66.27 66.63 172,931 66.435 0.36%
2026-05-06 0 67.16 67.00 67.16 66.78 67.16 112,640 7,537,657 66.918 66.31 66.15 66.31 65.93 66.31 114,085 66.070 0.78%
2026-05-05 0 66.64 66.44 66.64 66.28 66.70 104,020 6,905,789 66.389 65.80 65.60 65.80 65.44 65.85 105,355 65.548 -0.36%
2026-05-04 0 66.88 66.74 66.88 66.72 67.00 38,830 2,592,646 66.769 66.03 65.89 66.03 65.87 66.15 39,328 65.923 0.12%
2026-04-30 0 66.80 66.60 66.80 66.46 66.80 424,730 28,264,909 66.548 65.95 65.76 65.95 65.62 65.95 430,180 65.705 -0.51%
2026-04-29 0 67.14 67.06 67.14 67.04 67.26 46,270 3,107,657 67.164 66.29 66.21 66.29 66.19 66.41 46,864 66.313 0.36%
2026-04-28 0 66.90 66.90 67.10 66.84 67.16 261,220 17,489,550 66.953 66.05 66.05 66.25 65.99 66.31 264,572 66.105 -0.59%
2026-04-27 0 67.30 67.22 67.30 67.16 67.46 101,160 6,806,157 67.281 66.45 66.37 66.45 66.31 66.61 102,458 66.429 -0.21%
2026-04-24 0 67.44 67.30 67.46 67.24 67.46 72,290 4,863,781 67.282 66.59 66.45 66.61 66.39 66.61 73,218 66.429 0.18%
2026-04-23 0 67.32 67.30 67.32 67.18 67.50 141,650 9,527,911 67.264 66.47 66.45 66.47 66.33 66.64 143,468 66.412 -0.27%
2026-04-22 0 67.50 67.44 67.50 67.38 67.80 251,020 16,945,912 67.508 66.64 66.59 66.64 66.53 66.94 254,241 66.653 -0.41%
2026-04-21 0 68.62 68.48 68.62 68.34 68.64 100,180 6,865,110 68.528 66.92 66.78 66.92 66.65 66.94 102,723 66.831 0.44%
2026-04-20 0 68.32 68.30 68.32 68.20 68.36 78,940 5,389,261 68.270 66.63 66.61 66.63 66.51 66.67 80,944 66.580 0.50%
2026-04-17 0 67.98 67.92 67.96 67.78 68.00 253,380 17,192,514 67.853 66.30 66.24 66.28 66.10 66.32 259,812 66.173 -0.76%
2026-04-16 0 68.50 68.30 68.50 68.26 68.50 96,770 6,614,771 68.356 66.80 66.61 66.80 66.57 66.80 99,226 66.663 -0.32%
2026-04-15 0 68.72 68.70 68.72 68.60 68.80 119,580 8,218,529 68.728 67.02 67.00 67.02 66.90 67.10 122,615 67.027 0.47%
2026-04-14 0 68.40 68.28 68.40 68.18 68.40 56,310 3,846,864 68.316 66.71 66.59 66.71 66.49 66.71 57,739 66.625 0.62%
2026-04-13 0 67.98 67.86 67.98 67.64 67.98 66,920 4,534,080 67.754 66.30 66.18 66.30 65.97 66.30 68,619 66.076 -0.44%
2026-04-10 0 68.28 68.16 68.28 68.18 68.34 46,620 3,180,294 68.217 66.59 66.47 66.59 66.49 66.65 47,803 66.529 -0.15%
2026-04-09 0 68.38 68.28 68.36 68.20 68.48 33,790 2,305,649 68.235 66.69 66.59 66.67 66.51 66.78 34,648 66.545 -0.47%
2026-04-08 0 68.70 68.62 68.70 68.46 68.72 197,666 13,556,740 68.584 67.00 66.92 67.00 66.77 67.02 202,684 66.886 1.12%
2026-04-02 0 67.94 67.88 67.94 67.44 68.00 188,300 12,737,968 67.647 66.26 66.20 66.26 65.77 66.32 193,080 65.973 -0.79%
2026-04-01 0 68.48 68.20 68.48 68.10 68.54 97,240 6,639,284 68.277 66.78 66.51 66.78 66.41 66.84 99,708 66.587 0.38%
2026-03-31 0 68.22 68.16 68.22 67.88 68.24 225,230 15,333,788 68.081 66.53 66.47 66.53 66.20 66.55 230,947 66.395 0.95%
2026-03-30 0 67.58 67.50 67.60 67.28 67.60 108,520 7,318,441 67.439 65.91 65.83 65.93 65.61 65.93 111,275 65.769 0.27%
2026-03-27 0 67.40 67.30 67.40 67.20 67.60 132,090 8,900,762 67.384 65.73 65.63 65.73 65.54 65.93 135,443 65.716 -0.38%
2026-03-26 0 67.66 67.60 67.66 67.54 67.78 99,150 6,707,948 67.655 65.99 65.93 65.99 65.87 66.10 101,667 65.980 -0.18%
2026-03-25 0 67.78 67.66 67.78 67.64 67.78 351,840 23,815,038 67.687 66.10 65.99 66.10 65.97 66.10 360,771 66.011 0.21%
2026-03-24 0 67.64 67.58 67.64 67.32 67.64 139,390 9,406,393 67.483 65.97 65.91 65.97 65.65 65.97 142,928 65.812 0.86%
2026-03-23 0 67.06 67.08 67.28 66.98 67.42 298,600 20,059,794 67.179 65.40 65.42 65.61 65.32 65.75 306,180 65.516 -2.07%
2026-03-20 0 68.48 68.20 68.50 68.36 68.66 67,530 4,625,857 68.501 66.78 66.51 66.80 66.67 66.96 69,244 66.805 0.50%
2026-03-19 0 68.14 68.14 68.50 68.10 68.30 468,450 31,975,186 68.257 66.45 66.45 66.80 66.41 66.61 480,341 66.568 -1.07%
2026-03-18 0 68.88 68.82 68.88 68.40 68.90 175,650 12,076,553 68.754 67.17 67.12 67.17 66.71 67.19 180,109 67.051 1.06%
2026-03-17 0 68.16 68.12 68.18 68.12 68.26 48,380 3,299,558 68.201 66.47 66.43 66.49 66.43 66.57 49,608 66.512 0.24%
2026-03-16 0 68.00 67.98 68.00 67.96 68.14 113,090 7,691,489 68.012 66.32 66.30 66.32 66.28 66.45 115,961 66.328 0.09%
2026-03-13 0 67.94 67.92 67.96 67.92 68.22 156,170 10,637,787 68.117 66.26 66.24 66.28 66.24 66.53 160,134 66.430 -0.53%
2026-03-12 0 68.30 68.12 68.30 68.10 68.30 459,600 31,344,260 68.199 66.61 66.43 66.61 66.41 66.61 471,267 66.511 -1.30%
2026-03-11 0 69.20 69.04 69.20 69.04 69.26 155,950 10,782,166 69.139 67.49 67.33 67.49 67.33 67.55 159,909 67.427 -0.80%
2026-03-10 0 69.76 69.64 69.66 69.36 69.78 371,590 25,862,077 69.598 68.03 67.92 67.94 67.64 68.05 381,023 67.875 1.45%
2026-03-09 0 68.76 68.66 68.76 68.54 68.98 163,290 11,226,460 68.752 67.06 66.96 67.06 66.84 67.27 167,435 67.050 -1.01%
2026-03-06 0 69.46 69.32 69.46 69.30 69.46 38,830 2,694,161 69.383 67.74 67.60 67.74 67.58 67.74 39,816 67.666 0.12%
2026-03-05 0 69.38 69.22 69.38 69.20 69.66 120,980 8,391,909 69.366 67.66 67.51 67.66 67.49 67.94 124,051 67.649 -0.40%
2026-03-04 0 69.66 69.66 69.76 69.58 69.80 125,770 8,768,231 69.716 67.94 67.94 68.03 67.86 68.07 128,963 67.991 -0.14%
2026-03-03 0 69.76 69.64 69.76 69.66 70.30 348,230 24,335,394 69.883 68.03 67.92 68.03 67.94 68.56 357,070 68.153 -1.19%
2026-03-02 0 70.60 70.48 70.60 70.40 70.76 255,000 17,988,007 70.541 68.85 68.74 68.85 68.66 69.01 261,473 68.795 0.11%
2026-02-27 0 70.52 70.46 70.54 70.36 70.54 305,460 21,524,051 70.464 68.77 68.72 68.79 68.62 68.79 313,214 68.720 0.66%
2026-02-26 0 70.06 70.04 70.06 69.98 70.12 266,070 18,640,967 70.060 68.33 68.31 68.33 68.25 68.38 272,824 68.326 0.14%
2026-02-25 0 69.96 69.90 69.96 69.84 70.10 113,950 7,973,472 69.973 68.23 68.17 68.23 68.11 68.36 116,843 68.241 0.03%
2026-02-24 0 69.94 69.92 69.94 69.84 69.96 87,270 6,098,858 69.885 68.21 68.19 68.21 68.11 68.23 89,485 68.155 0.00%
2026-02-23 0 69.94 69.70 69.94 69.76 69.94 490,030 34,229,460 69.852 68.21 67.97 68.21 68.03 68.21 502,469 68.123 0.17%
2026-02-20 0 69.82 69.80 69.82 69.72 69.98 132,760 9,272,014 69.840 68.09 68.07 68.09 67.99 68.25 136,130 68.111 0.17%
2026-02-16 0 69.70 69.70 69.90 69.50 70.00 206,290 14,419,937 69.901 67.97 67.97 68.17 67.78 68.27 211,527 68.171 0.49%
2026-02-13 0 69.36 69.32 69.34 69.24 69.42 347,080 24,074,283 69.362 67.64 67.60 67.62 67.53 67.70 355,890 67.645 0.73%
2026-02-12 0 68.86 68.76 68.86 68.58 68.88 52,740 3,625,321 68.739 67.16 67.06 67.16 66.88 67.17 54,079 67.038 -0.20%
2026-02-11 0 69.00 68.92 68.98 68.70 69.04 266,670 18,388,906 68.958 67.29 67.21 67.27 67.00 67.33 273,439 67.250 0.76%
2026-02-10 0 68.48 68.24 68.48 68.10 68.48 161,990 11,059,334 68.272 66.78 66.55 66.78 66.41 66.78 166,102 66.582 0.59%
2026-02-09 0 68.08 67.90 68.08 67.74 68.10 103,220 7,014,155 67.953 66.39 66.22 66.39 66.06 66.41 105,840 66.271 -0.15%
2026-02-06 0 68.18 68.16 68.18 67.84 68.20 140,918 9,603,243 68.148 66.49 66.47 66.49 66.16 66.51 144,495 66.461 0.89%
2026-02-05 0 67.58 67.42 67.58 67.40 67.60 71,170 4,804,189 67.503 65.91 65.75 65.91 65.73 65.93 72,977 65.832 0.00%
2026-02-04 0 67.58 67.50 67.58 67.50 67.64 89,810 6,065,141 67.533 65.91 65.83 65.91 65.83 65.97 92,090 65.861 0.15%
2026-02-03 0 67.48 67.36 67.48 67.36 67.84 101,980 6,874,646 67.412 65.81 65.69 65.81 65.69 66.16 104,569 65.743 -0.65%
2026-02-02 0 67.92 67.84 67.92 67.48 67.94 162,070 10,980,084 67.749 66.24 66.16 66.24 65.81 66.26 166,184 66.072 0.65%
2026-01-30 0 67.48 67.46 67.48 67.40 67.62 103,230 6,965,175 67.472 65.81 65.79 65.81 65.73 65.95 105,850 65.802 -0.27%
2026-01-29 0 67.66 67.58 67.66 67.52 67.86 141,170 9,549,367 67.644 65.99 65.91 65.99 65.85 66.18 144,754 65.970 -0.41%
2026-01-28 0 67.94 67.90 68.00 67.88 68.32 223,400 15,173,779 67.922 66.26 66.22 66.32 66.20 66.63 229,071 66.241 -0.59%
2026-01-27 0 68.34 68.28 68.34 68.20 68.40 123,960 8,465,485 68.292 66.65 66.59 66.65 66.51 66.71 127,107 66.601 0.15%
2026-01-26 0 68.24 68.24 68.32 68.14 68.34 188,880 12,884,735 68.217 66.55 66.55 66.63 66.45 66.65 193,675 66.528 0.09%
2026-01-23 0 68.18 68.14 68.18 67.84 68.18 162,440 11,048,642 68.017 66.49 66.45 66.49 66.16 66.49 166,563 66.333 0.59%
2026-01-22 0 67.78 67.66 67.78 67.50 67.80 117,390 7,940,765 67.644 66.10 65.99 66.10 65.83 66.12 120,370 65.970 0.59%
2026-01-21 0 67.38 67.34 67.38 67.08 67.40 200,200 13,458,166 67.224 65.71 65.67 65.71 65.42 65.73 205,282 65.559 0.03%
2026-01-20 0 67.36 67.28 67.36 67.26 67.76 291,500 19,668,172 67.472 65.69 65.61 65.69 65.59 66.08 298,900 65.802 -0.56%
2026-01-19 0 67.74 67.72 67.74 67.68 68.18 184,280 12,494,332 67.801 66.06 66.04 66.06 66.00 66.49 188,958 66.122 -0.94%
2026-01-16 0 68.38 68.40 68.44 68.34 68.52 100,880 6,900,394 68.402 66.69 66.71 66.75 66.65 66.82 103,441 66.709 -0.22%
2026-01-15 0 69.36 69.32 69.36 69.00 69.36 168,170 11,648,894 69.269 66.83 66.79 66.83 66.49 66.83 174,527 66.745 0.52%
2026-01-14 0 69.00 68.78 69.00 68.70 69.00 108,780 7,488,275 68.839 66.49 66.27 66.49 66.20 66.49 112,892 66.331 0.44%
2026-01-13 0 68.70 68.60 68.70 68.60 68.84 87,960 6,049,362 68.774 66.20 66.10 66.20 66.10 66.33 91,285 66.269 0.15%
2026-01-12 0 68.60 68.50 68.60 68.44 68.78 69,150 4,744,432 68.611 66.10 66.00 66.10 65.95 66.27 71,764 66.112 0.03%
2026-01-09 0 68.58 68.58 68.60 68.56 68.70 63,620 4,363,513 68.587 66.08 66.08 66.10 66.06 66.20 66,025 66.089 -0.26%
2026-01-08 0 68.76 68.70 68.76 68.56 68.82 56,500 3,882,042 68.709 66.26 66.20 66.26 66.06 66.31 58,636 66.206 0.35%
2026-01-07 0 68.52 68.46 68.54 68.28 68.54 75,330 5,156,424 68.451 66.02 65.97 66.04 65.79 66.04 78,178 65.958 0.38%
2026-01-06 0 68.26 68.24 68.26 68.12 68.36 190,880 13,028,355 68.254 65.77 65.75 65.77 65.64 65.87 198,096 65.768 -0.32%
2026-01-05 0 68.48 68.36 68.48 68.32 68.48 187,290 12,810,853 68.401 65.99 65.87 65.99 65.83 65.99 194,370 65.910 0.12%
2026-01-02 0 68.40 68.22 68.40 68.18 68.50 289,010 19,733,443 68.279 65.91 65.74 65.91 65.70 66.00 299,936 65.792 -0.52%
2025-12-31 0 68.76 68.70 68.76 68.68 68.80 28,840 1,982,974 68.758 66.26 66.20 66.26 66.18 66.29 29,930 66.253 -0.09%
2025-12-30 0 68.82 68.78 68.82 68.72 68.94 48,870 3,364,655 68.849 66.31 66.27 66.31 66.22 66.43 50,717 66.341 -0.17%
2025-12-29 0 68.94 68.82 68.98 68.58 68.98 161,170 11,076,678 68.727 66.43 66.31 66.47 66.08 66.47 167,263 66.223 0.38%
2025-12-24 0 68.68 68.56 68.68 68.52 68.68 43,900 3,009,503 68.554 66.18 66.06 66.18 66.02 66.18 45,560 66.056 -0.03%
2025-12-23 0 68.70 68.60 68.70 68.28 68.70 33,170 2,272,291 68.504 66.20 66.10 66.20 65.79 66.20 34,424 66.009 0.62%
2025-12-22 0 68.28 68.28 68.36 68.24 68.50 92,170 6,297,628 68.326 65.79 65.79 65.87 65.75 66.00 95,654 65.837 -0.47%
2025-12-19 0 68.60 68.58 68.60 68.50 68.70 28,470 1,952,536 68.582 66.10 66.08 66.10 66.00 66.20 29,546 66.084 0.03%
2025-12-18 0 68.58 68.50 68.58 68.44 68.64 45,220 3,100,620 68.567 66.08 66.00 66.08 65.95 66.14 46,929 66.070 0.15%
2025-12-17 0 68.48 68.42 68.48 68.20 68.50 43,650 2,985,502 68.396 65.99 65.93 65.99 65.72 66.00 45,300 65.905 0.32%
2025-12-16 0 68.26 68.24 68.26 68.20 68.56 72,400 4,942,964 68.273 65.77 65.75 65.77 65.72 66.06 75,137 65.786 -0.35%
2025-12-15 0 68.50 68.40 68.50 68.20 68.58 117,400 8,018,168 68.298 66.00 65.91 66.00 65.72 66.08 121,838 65.810 -0.29%
2025-12-12 0 68.70 68.70 68.72 68.62 68.90 99,490 6,837,444 68.725 66.20 66.20 66.22 66.12 66.39 103,251 66.222 -0.61%
2025-12-11 0 69.12 69.04 69.12 68.90 69.18 88,250 6,094,218 69.056 66.60 66.53 66.60 66.39 66.66 91,586 66.541 0.58%
2025-12-10 0 68.72 68.66 68.72 68.66 68.72 43,010 2,954,255 68.688 66.22 66.16 66.22 66.16 66.22 44,636 66.186 -0.03%
2025-12-09 0 68.74 68.64 68.74 68.60 68.86 144,090 9,894,522 68.669 66.24 66.14 66.24 66.10 66.35 149,537 66.168 -0.17%
2025-12-08 0 68.86 68.76 68.86 68.74 69.04 272,230 18,742,567 68.848 66.35 66.26 66.35 66.24 66.53 282,521 66.340 -0.61%
2025-12-05 0 69.28 69.18 69.28 69.18 69.34 171,380 11,868,490 69.252 66.76 66.66 66.76 66.66 66.81 177,859 66.730 -0.14%
2025-12-04 0 69.38 69.30 69.38 69.30 69.44 120,200 8,336,569 69.356 66.85 66.78 66.85 66.78 66.91 124,744 66.829 -0.09%
2025-12-03 0 69.44 69.44 69.46 69.38 69.44 41,120 2,853,759 69.401 66.91 66.91 66.93 66.85 66.91 42,674 66.873 -0.06%
2025-12-02 0 69.48 69.44 69.48 69.42 69.80 136,460 9,480,030 69.471 66.95 66.91 66.95 66.89 67.26 141,619 66.941 -0.60%
2025-12-01 0 69.90 69.78 69.90 69.76 70.30 77,460 5,411,092 69.857 67.35 67.24 67.35 67.22 67.74 80,388 67.312 -0.57%
2025-11-28 0 70.30 70.22 70.30 70.14 70.32 16,080 1,129,797 70.261 67.74 67.66 67.74 67.59 67.76 16,688 67.702 0.00%
2025-11-27 0 70.30 70.26 70.30 70.20 70.36 98,630 6,934,407 70.307 67.74 67.70 67.74 67.64 67.80 102,359 67.746 0.29%
2025-11-26 0 70.10 70.00 70.10 70.00 70.18 125,024 8,766,624 70.120 67.55 67.45 67.55 67.45 67.62 129,750 67.565 0.29%
2025-11-25 0 69.90 69.86 69.90 69.62 69.92 84,260 5,886,837 69.865 67.35 67.32 67.35 67.08 67.37 87,445 67.320 0.40%
2025-11-24 0 69.62 69.62 69.66 69.50 69.70 91,990 6,398,770 69.559 67.08 67.08 67.12 66.97 67.16 95,468 67.026 0.06%
2025-11-21 0 69.58 69.44 69.56 69.20 69.58 178,210 12,374,588 69.438 67.05 66.91 67.03 66.68 67.05 184,947 66.909 0.67%
2025-11-20 0 69.12 69.10 69.16 69.08 69.20 71,280 4,926,223 69.111 66.60 66.58 66.64 66.56 66.68 73,975 66.593 -0.55%
2025-11-19 0 69.50 69.34 69.50 69.20 69.50 34,370 2,380,898 69.273 66.97 66.81 66.97 66.68 66.97 35,669 66.749 0.00%
2025-11-18 0 69.50 69.32 69.50 69.20 69.54 158,950 11,030,851 69.398 66.97 66.79 66.97 66.68 67.01 164,959 66.870 -0.14%
2025-11-17 0 69.60 69.04 69.60 68.96 69.60 90,120 6,220,957 69.030 67.06 66.53 67.06 66.45 67.06 93,527 66.515 0.46%
2025-11-14 0 69.28 69.26 69.30 69.28 69.68 178,700 12,395,991 69.368 66.76 66.74 66.78 66.76 67.14 185,455 66.841 -0.72%
2025-11-13 0 69.78 69.72 69.78 69.70 69.92 80,350 5,604,686 69.753 67.24 67.18 67.24 67.16 67.37 83,387 67.213 0.03%
2025-11-12 0 69.76 69.68 69.76 69.62 69.76 82,220 5,728,267 69.670 67.22 67.14 67.22 67.08 67.22 85,328 67.132 0.40%
2025-11-11 0 69.48 69.46 69.48 69.16 69.48 47,230 3,276,925 69.382 66.95 66.93 66.95 66.64 66.95 49,015 66.855 0.52%
2025-11-10 0 69.12 69.04 69.12 69.04 69.48 216,000 14,939,501 69.164 66.60 66.53 66.60 66.53 66.95 224,166 66.645 -0.69%
2025-11-07 0 69.60 69.48 69.60 69.50 69.78 53,520 3,727,674 69.650 67.06 66.95 67.06 66.97 67.24 55,543 67.113 0.46%
2025-11-06 0 69.28 69.30 69.38 69.16 69.50 396,450 27,450,600 69.241 66.76 66.78 66.85 66.64 66.97 411,437 66.719 -1.23%
2025-11-05 0 70.14 70.08 70.14 69.88 70.18 143,850 10,083,257 70.096 67.59 67.53 67.59 67.33 67.62 149,288 67.542 0.43%
2025-11-04 0 69.84 69.82 69.84 69.54 69.94 83,980 5,860,568 69.785 67.30 67.28 67.30 67.01 67.39 87,155 67.243 0.00%
2025-11-03 0 69.84 69.74 69.84 69.72 70.00 91,140 6,363,810 69.825 67.30 67.20 67.30 67.18 67.45 94,585 67.281 0.17%
2025-10-31 0 69.72 69.72 69.78 69.70 70.10 180,130 12,586,972 69.877 67.18 67.18 67.24 67.16 67.55 186,940 67.332 -0.71%
2025-10-30 0 70.22 70.20 70.22 70.10 70.50 334,610 23,496,762 70.221 67.66 67.64 67.66 67.55 67.93 347,259 67.663 -1.21%
2025-10-28 0 71.08 71.00 71.08 70.64 71.10 245,390 17,428,866 71.025 68.49 68.41 68.49 68.07 68.51 254,667 68.438 1.31%
2025-10-27 0 70.16 70.14 70.30 70.10 70.62 220,100 15,462,015 70.250 67.60 67.59 67.74 67.55 68.05 228,420 67.691 -0.96%
2025-10-24 0 70.84 70.62 70.84 70.62 70.84 146,910 10,384,711 70.688 68.26 68.05 68.26 68.05 68.26 152,464 68.113 -0.11%
2025-10-23 0 70.92 70.90 70.92 70.90 71.28 78,830 5,608,170 71.143 68.34 68.32 68.34 68.32 68.68 81,810 68.551 -0.39%
2025-10-22 0 71.20 71.12 71.20 70.98 71.32 333,330 23,757,960 71.275 68.61 68.53 68.61 68.39 68.72 345,931 68.678 0.42%
2025-10-21 0 70.90 70.88 70.90 70.52 71.00 169,600 12,004,318 70.780 68.32 68.30 68.32 67.95 68.41 176,011 68.202 0.71%
2025-10-20 0 70.40 70.28 70.40 70.24 70.58 481,750 33,888,004 70.344 67.84 67.72 67.84 67.68 68.01 499,962 67.781 -0.45%
2025-10-17 0 70.72 70.72 70.76 70.62 71.00 228,560 16,194,864 70.856 68.14 68.14 68.18 68.05 68.41 237,200 68.275 0.87%
2025-10-16 0 70.94 70.94 71.02 70.90 71.30 241,450 17,151,304 71.035 67.56 67.56 67.63 67.52 67.90 253,544 67.646 -0.62%
2025-10-15 0 71.38 71.24 71.38 71.08 71.38 175,724 12,514,545 71.217 67.98 67.84 67.98 67.69 67.98 184,526 67.820 0.25%
2025-10-14 0 71.20 71.10 71.20 70.68 71.24 138,000 9,788,829 70.934 67.80 67.71 67.80 67.31 67.84 144,912 67.550 0.74%
2025-10-13 0 70.68 70.66 70.68 70.42 70.78 324,940 22,960,416 70.660 67.31 67.29 67.31 67.06 67.40 341,216 67.290 0.60%
2025-10-10 0 70.26 70.22 70.26 69.88 70.28 113,230 7,929,274 70.028 66.91 66.87 66.91 66.55 66.93 118,902 66.688 0.26%
2025-10-09 0 70.08 70.04 70.08 70.04 70.18 177,420 12,441,216 70.123 66.74 66.70 66.74 66.70 66.83 186,307 66.778 -0.09%
2025-10-08 0 70.14 70.08 70.14 69.64 70.16 97,570 6,823,694 69.936 66.79 66.74 66.79 66.32 66.81 102,457 66.600 0.80%
2025-10-06 0 69.58 69.50 69.62 69.40 69.96 240,360 16,708,341 69.514 66.26 66.18 66.30 66.09 66.62 252,399 66.198 -0.77%
2025-10-03 0 70.12 70.12 70.14 69.86 70.20 97,660 6,844,078 70.081 66.78 66.78 66.79 66.53 66.85 102,552 66.738 0.34%
2025-10-02 0 69.88 69.88 69.90 69.80 70.06 100,710 7,043,236 69.936 66.55 66.55 66.57 66.47 66.72 105,754 66.600 -0.26%
2025-09-30 0 70.06 70.02 70.06 69.86 70.14 122,950 8,603,360 69.974 66.72 66.68 66.72 66.53 66.79 129,108 66.637 0.34%
2025-09-29 0 69.82 69.76 69.82 69.40 69.84 98,930 6,890,954 69.655 66.49 66.43 66.49 66.09 66.51 103,885 66.332 0.61%
2025-09-26 0 69.40 69.28 69.40 69.24 69.52 49,790 3,451,925 69.330 66.09 65.98 66.09 65.94 66.20 52,284 66.023 -0.17%
2025-09-25 0 69.52 69.52 69.56 69.34 69.72 182,080 12,644,145 69.443 66.20 66.20 66.24 66.03 66.39 191,200 66.130 -0.34%
2025-09-24 0 69.76 69.76 69.80 69.64 69.80 164,280 11,451,560 69.708 66.43 66.43 66.47 66.32 66.47 172,509 66.383 0.55%
2025-09-23 0 69.38 69.34 69.46 69.24 69.48 65,840 4,563,051 69.305 66.07 66.03 66.15 65.94 66.17 69,138 65.999 0.09%
2025-09-22 0 69.32 69.32 69.50 69.18 69.42 99,800 6,914,269 69.281 66.01 66.01 66.18 65.88 66.11 104,799 65.977 -0.06%
2025-09-19 0 69.36 69.40 69.50 69.26 70.00 437,710 30,418,115 69.494 66.05 66.09 66.18 65.96 66.66 459,635 66.179 -1.62%
2025-09-18 0 70.50 70.42 70.54 70.18 70.54 254,870 17,910,761 70.274 67.14 67.06 67.18 66.83 67.18 267,636 66.922 -0.11%
2025-09-17 0 70.58 70.60 70.62 70.40 70.66 289,460 20,412,785 70.520 67.21 67.23 67.25 67.04 67.29 303,959 67.156 0.06%
2025-09-16 0 70.54 70.54 70.56 70.22 70.56 223,800 15,750,740 70.379 67.18 67.18 67.19 66.87 67.19 235,010 67.022 0.71%
2025-09-15 0 70.04 69.98 70.10 69.86 70.40 501,130 35,096,649 70.035 66.70 66.64 66.76 66.53 67.04 526,231 66.694 -0.51%
2025-09-12 0 70.40 70.38 70.40 70.22 70.48 255,280 17,973,281 70.406 67.04 67.02 67.04 66.87 67.12 268,067 67.048 0.63%
2025-09-11 0 69.96 69.96 69.98 69.84 70.06 193,580 13,541,206 69.951 66.62 66.62 66.64 66.51 66.72 203,276 66.615 0.49%
2025-09-10 0 69.62 69.60 69.62 69.48 69.86 166,850 11,608,836 69.576 66.30 66.28 66.30 66.17 66.53 175,207 66.258 -0.34%
2025-09-09 0 69.86 69.82 69.84 69.82 70.02 266,390 18,632,910 69.946 66.53 66.49 66.51 66.49 66.68 279,733 66.610 0.81%
2025-09-08 0 69.30 69.28 69.30 68.82 69.30 592,020 40,944,977 69.161 65.99 65.98 65.99 65.54 65.99 621,674 65.862 1.43%
2025-09-05 0 68.32 68.32 68.42 68.14 68.46 266,350 18,208,248 68.362 65.06 65.06 65.16 64.89 65.19 279,691 65.101 0.68%
2025-09-04 0 67.86 67.82 67.86 67.52 67.92 261,260 17,711,703 67.793 64.62 64.58 64.62 64.30 64.68 274,346 64.560 1.40%
2025-09-03 0 66.92 66.92 67.02 66.86 67.22 325,180 21,791,059 67.012 63.73 63.73 63.82 63.67 64.01 341,468 63.816 -0.36%
2025-09-02 0 67.16 67.18 67.30 67.16 67.44 176,010 11,840,727 67.273 63.96 63.98 64.09 63.96 64.22 184,826 64.064 -0.18%
2025-09-01 0 67.28 67.28 67.34 67.26 67.66 499,840 33,665,989 67.354 64.07 64.07 64.13 64.05 64.43 524,877 64.141 -0.80%
2025-08-29 0 67.82 67.80 67.92 67.66 67.94 89,540 6,073,701 67.832 64.58 64.57 64.68 64.43 64.70 94,025 64.597 0.24%
2025-08-28 0 67.66 67.66 67.76 67.48 67.78 74,770 5,056,343 67.625 64.43 64.43 64.53 64.26 64.55 78,515 64.400 0.39%
2025-08-27 0 67.40 67.34 67.44 67.26 67.56 153,500 10,342,026 67.375 64.19 64.13 64.22 64.05 64.34 161,189 64.161 0.03%
2025-08-26 0 67.38 67.40 67.52 67.34 67.70 195,500 13,193,569 67.486 64.17 64.19 64.30 64.13 64.47 205,292 64.267 -0.59%
2025-08-25 0 67.78 67.78 67.90 67.70 67.96 273,290 18,547,586 67.868 64.55 64.55 64.66 64.47 64.72 286,979 64.630 0.33%
2025-08-22 0 67.56 67.54 67.58 67.52 67.66 129,560 8,757,457 67.594 64.34 64.32 64.36 64.30 64.43 136,050 64.370 -0.15%
2025-08-21 0 67.66 67.64 67.70 67.62 67.74 117,490 7,954,119 67.700 64.43 64.41 64.47 64.39 64.51 123,375 64.471 0.12%
2025-08-20 0 67.58 67.54 67.58 67.44 67.60 144,900 9,781,597 67.506 64.36 64.32 64.36 64.22 64.38 152,158 64.286 0.42%
2025-08-19 0 67.30 67.26 67.30 67.16 67.64 655,360 44,119,894 67.322 64.09 64.05 64.09 63.96 64.41 688,187 64.110 -0.80%
2025-08-18 0 67.84 67.82 67.84 67.66 67.94 404,020 27,385,479 67.782 64.60 64.58 64.60 64.43 64.70 424,257 64.549 -0.29%
2025-08-15 0 68.04 68.02 68.12 67.94 68.50 490,920 33,499,268 68.238 64.79 64.78 64.87 64.70 65.23 515,510 64.983 -1.36%
2025-08-14 0 68.98 68.96 68.98 68.72 68.98 172,240 11,855,116 68.829 65.69 65.67 65.69 65.44 65.69 180,867 65.546 0.67%
2025-08-13 0 68.52 68.50 68.52 68.24 68.52 228,490 15,607,945 68.309 65.25 65.23 65.25 64.98 65.25 239,935 65.051 0.00%
2025-08-12 0 68.52 68.50 68.52 68.46 68.68 197,070 13,500,396 68.506 65.25 65.23 65.25 65.19 65.40 206,941 65.238 -0.35%
2025-08-11 0 68.76 68.76 68.80 68.48 68.86 229,230 15,717,528 68.567 65.48 65.48 65.52 65.21 65.58 240,712 65.296 0.09%
2025-08-08 0 68.70 68.72 68.78 68.64 68.82 164,120 11,279,781 68.729 65.42 65.44 65.50 65.37 65.54 172,341 65.450 -0.20%
2025-08-07 0 68.84 68.72 68.86 68.66 68.90 434,970 29,882,589 68.700 65.56 65.44 65.58 65.38 65.61 456,757 65.423 -0.09%
2025-08-06 0 68.90 68.88 68.94 68.84 69.02 228,040 15,726,136 68.962 65.61 65.59 65.65 65.56 65.73 239,462 65.673 -0.14%
2025-08-05 0 69.00 68.94 69.00 68.80 69.08 492,900 34,014,272 69.008 65.71 65.65 65.71 65.52 65.78 517,589 65.717 0.88%
2025-08-04 0 68.40 68.40 68.42 68.32 68.50 323,790 22,151,340 68.413 65.14 65.14 65.16 65.06 65.23 340,008 65.149 1.03%
2025-08-01 0 67.70 67.70 67.80 67.60 67.98 344,650 23,351,255 67.754 64.47 64.47 64.57 64.38 64.74 361,913 64.522 -0.62%
2025-07-31 0 68.12 68.12 68.20 67.90 68.20 100,000 6,802,912 68.029 64.87 64.87 64.95 64.66 64.95 105,009 64.784 -0.09%
2025-07-30 0 68.18 68.12 68.18 68.02 68.28 358,990 24,472,516 68.170 64.93 64.87 64.93 64.78 65.02 376,972 64.919 1.46%
2025-07-29 0 67.20 67.22 67.30 67.18 67.70 403,780 27,169,674 67.288 63.99 64.01 64.09 63.98 64.47 424,005 64.079 -0.74%
2025-07-28 0 67.70 67.62 67.70 67.38 67.72 245,800 16,588,381 67.487 64.47 64.39 64.47 64.17 64.49 258,112 64.268 0.65%
2025-07-25 0 67.26 67.32 67.36 67.18 67.54 129,900 8,755,913 67.405 64.05 64.11 64.15 63.98 64.32 136,407 64.190 0.12%
2025-07-24 0 67.18 67.16 67.22 67.14 67.50 212,890 14,326,632 67.296 63.98 63.96 64.01 63.94 64.28 223,554 64.086 -0.18%
2025-07-23 0 67.30 67.28 67.34 67.28 67.54 118,430 7,977,935 67.364 64.09 64.07 64.13 64.07 64.32 124,362 64.151 0.06%
2025-07-22 0 67.26 67.26 67.42 67.22 67.48 266,960 17,982,645 67.361 64.05 64.05 64.20 64.01 64.26 280,332 64.148 0.06%
2025-07-21 0 67.22 67.22 67.30 66.72 67.22 217,890 14,574,741 66.890 64.01 64.01 64.09 63.54 64.01 228,804 63.700 0.51%
2025-07-18 0 66.88 66.86 66.92 66.68 66.90 263,330 17,587,883 66.790 63.69 63.67 63.73 63.50 63.71 276,520 63.604 0.84%
2025-07-17 0 67.16 67.16 67.18 67.12 67.34 577,530 38,829,299 67.233 63.16 63.16 63.18 63.12 63.33 614,139 63.226 -0.27%
2025-07-16 0 67.34 67.30 67.34 67.28 67.60 710,840 47,944,232 67.447 63.33 63.29 63.33 63.27 63.57 755,900 63.427 -1.03%
2025-07-15 0 68.04 68.02 68.16 67.70 68.04 273,560 18,547,475 67.800 63.98 63.97 64.10 63.66 63.98 290,901 63.759 0.24%
2025-07-14 0 67.88 67.84 67.90 67.76 68.18 579,420 39,368,808 67.945 63.83 63.80 63.85 63.72 64.12 616,149 63.895 -1.19%
2025-07-11 0 68.70 68.66 68.74 68.66 68.88 188,790 12,982,011 68.764 64.60 64.57 64.64 64.57 64.77 200,757 64.665 -0.17%
2025-07-10 0 68.82 68.80 68.82 68.76 69.06 184,340 12,704,856 68.921 64.72 64.70 64.72 64.66 64.94 196,025 64.812 0.70%
2025-07-09 0 68.34 68.34 68.68 68.14 68.44 149,110 10,174,765 68.237 64.27 64.27 64.59 64.08 64.36 158,562 64.169 0.29%
2025-07-08 0 68.14 68.12 68.22 68.10 68.50 358,360 24,474,424 68.296 64.08 64.06 64.15 64.04 64.42 381,076 64.224 -0.87%
2025-07-07 0 68.74 68.72 68.74 68.74 69.12 248,190 17,113,941 68.955 64.64 64.62 64.64 64.64 65.00 263,923 64.845 -0.55%
2025-07-04 0 69.12 69.12 69.20 68.92 69.56 131,550 9,094,835 69.136 65.00 65.00 65.07 64.81 65.41 139,889 65.015 -0.92%
2025-07-03 0 69.76 69.76 69.78 69.52 69.82 95,870 6,677,259 69.649 65.60 65.60 65.62 65.38 65.66 101,947 65.497 0.23%
2025-07-02 0 69.60 69.50 69.60 69.50 69.88 94,100 6,563,617 69.752 65.45 65.36 65.45 65.36 65.71 100,065 65.594 0.49%
2025-06-30 0 69.26 69.20 69.26 68.80 69.30 105,390 7,275,074 69.030 65.13 65.07 65.13 64.70 65.17 112,071 64.915 -0.14%
2025-06-27 0 69.36 69.24 69.52 69.24 69.52 126,400 8,773,573 69.411 65.23 65.11 65.38 65.11 65.38 134,412 65.274 0.14%
2025-06-26 0 69.26 69.24 69.28 69.16 69.28 49,820 3,447,365 69.196 65.13 65.11 65.15 65.04 65.15 52,978 65.072 0.17%
2025-06-25 0 69.14 69.12 69.22 68.70 69.18 116,270 8,022,378 68.998 65.02 65.00 65.09 64.60 65.06 123,640 64.885 0.76%
2025-06-24 0 68.62 68.60 68.62 68.24 68.66 83,690 5,734,726 68.523 64.53 64.51 64.53 64.17 64.57 88,995 64.439 0.73%
2025-06-23 0 68.12 68.12 68.14 68.00 68.36 39,820 2,712,340 68.115 64.06 64.06 64.08 63.95 64.28 42,344 64.055 -0.32%
2025-06-20 0 68.34 68.34 68.40 68.12 68.46 57,130 3,901,194 68.286 64.27 64.27 64.32 64.06 64.38 60,751 64.216 0.41%
2025-06-19 0 68.06 68.04 68.16 68.02 68.46 128,000 8,729,935 68.203 64.00 63.98 64.10 63.97 64.38 136,114 64.137 -0.06%
2025-06-18 0 68.10 68.02 68.12 67.80 68.18 79,750 5,430,482 68.094 64.04 63.97 64.06 63.76 64.12 84,805 64.035 0.65%
2025-06-17 0 67.66 67.66 67.80 67.64 67.82 77,080 5,218,908 67.708 63.63 63.63 63.76 63.61 63.78 81,966 63.672 -0.18%
2025-06-16 0 67.78 67.70 67.78 67.64 68.44 290,460 19,737,623 67.953 63.74 63.66 63.74 63.61 64.36 308,872 63.902 -1.34%
2025-06-13 0 68.70 68.70 68.72 68.62 69.10 230,722 15,901,951 68.923 64.60 64.60 64.62 64.53 64.98 245,347 64.814 0.88%
2025-06-12 0 68.10 68.10 68.14 68.00 68.16 92,590 6,304,182 68.087 64.04 64.04 64.08 63.95 64.10 98,459 64.028 0.74%
2025-06-11 0 67.60 67.60 67.82 67.56 67.94 111,970 7,587,325 67.762 63.57 63.57 63.78 63.53 63.89 119,068 63.723 -0.38%
2025-06-10 0 67.86 67.86 67.88 67.44 67.88 114,610 7,752,789 67.645 63.81 63.81 63.83 63.42 63.83 121,875 63.613 0.53%
2025-06-09 0 67.50 67.52 67.78 67.30 67.66 350,990 23,647,667 67.374 63.48 63.50 63.74 63.29 63.63 373,239 63.358 -1.26%
2025-06-06 0 68.36 68.36 68.38 68.10 68.38 101,460 6,929,189 68.295 64.28 64.28 64.30 64.04 64.30 107,892 64.224 0.38%
2025-06-05 0 68.10 68.08 68.10 67.96 68.14 158,460 10,780,450 68.033 64.04 64.02 64.04 63.91 64.08 168,505 63.977 1.43%
2025-06-04 0 67.14 67.14 67.20 67.14 67.32 127,510 8,567,238 67.189 63.14 63.14 63.19 63.14 63.31 135,593 63.184 -0.53%
2025-06-03 0 67.50 67.50 67.52 67.10 67.50 68,250 4,589,981 67.252 63.48 63.48 63.50 63.10 63.48 72,576 63.243 0.45%
2025-06-02 0 67.20 67.18 67.20 67.10 67.48 85,660 5,760,825 67.252 63.19 63.18 63.19 63.10 63.46 91,090 63.243 -0.86%
2025-05-30 0 67.78 67.78 67.80 67.54 67.88 234,060 15,853,938 67.735 63.74 63.74 63.76 63.51 63.83 248,897 63.697 1.68%
2025-05-29 0 66.66 66.68 66.70 66.56 67.10 329,170 22,009,775 66.864 62.69 62.71 62.72 62.59 63.10 350,036 62.879 -0.77%
2025-05-28 0 67.18 67.18 67.20 67.02 67.30 180,540 12,128,895 67.181 63.18 63.18 63.19 63.02 63.29 191,984 63.176 -0.12%
2025-05-27 0 67.26 67.26 67.34 66.14 67.36 221,670 14,838,406 66.939 63.25 63.25 63.33 62.20 63.34 235,722 62.949 2.16%
2025-05-26 0 65.84 65.82 66.50 65.84 66.56 302,340 19,945,834 65.972 61.92 61.90 62.54 61.92 62.59 321,505 62.039 -1.08%
2025-05-23 0 66.56 66.54 66.56 66.02 66.58 150,540 9,983,620 66.319 62.59 62.57 62.59 62.08 62.61 160,083 62.365 1.00%
2025-05-22 0 65.90 65.90 66.00 65.70 66.02 768,610 50,608,949 65.845 61.97 61.97 62.07 61.78 62.08 817,332 61.920 -1.47%
2025-05-21 0 66.88 66.84 66.96 66.54 67.60 484,830 32,377,680 66.782 62.89 62.86 62.97 62.57 63.57 515,563 62.801 -1.36%
2025-05-20 0 67.80 67.80 67.82 67.20 67.80 154,170 10,422,653 67.605 63.76 63.76 63.78 63.19 63.76 163,943 63.575 1.80%
2025-05-19 0 66.60 66.60 66.64 66.50 67.12 841,130 56,174,622 66.785 62.63 62.63 62.67 62.54 63.12 894,449 62.804 -1.83%
2025-05-16 0 67.84 67.84 67.94 67.74 67.94 190,480 12,919,338 67.825 63.80 63.80 63.89 63.70 63.89 202,554 63.782 1.19%
2025-05-15 0 67.04 67.04 67.06 66.84 67.30 266,570 17,847,839 66.954 63.04 63.04 63.06 62.86 63.29 283,468 62.962 -0.45%
2025-05-14 0 67.34 67.32 67.44 67.08 67.46 121,730 8,194,166 67.314 63.33 63.31 63.42 63.08 63.44 129,446 63.302 -0.15%
2025-05-13 0 67.44 67.42 67.50 67.36 67.68 206,620 13,942,148 67.477 63.42 63.40 63.48 63.34 63.65 219,718 63.455 -0.35%
2025-05-12 0 67.68 67.66 67.88 67.52 67.90 53,850 3,646,046 67.707 63.65 63.63 63.83 63.50 63.85 57,264 63.671 -0.09%
2025-05-09 0 67.74 67.72 68.06 67.70 68.44 92,450 6,276,775 67.894 63.70 63.68 64.00 63.66 64.36 98,310 63.847 -1.02%
2025-05-08 0 68.44 68.40 68.48 68.32 68.46 16,100 1,101,265 68.402 64.36 64.32 64.40 64.25 64.38 17,121 64.324 0.41%
2025-05-07 0 68.16 68.16 68.22 67.90 68.22 48,230 3,281,111 68.030 64.10 64.10 64.15 63.85 64.15 51,287 63.975 1.13%
2025-05-06 0 67.40 67.36 67.80 67.34 68.66 195,080 13,152,751 67.422 63.38 63.34 63.76 63.33 64.57 207,446 63.403 -2.29%
2025-05-02 0 68.98 68.84 69.00 68.66 68.98 43,080 2,964,754 68.820 64.87 64.74 64.89 64.57 64.87 45,811 64.717 -1.29%
2025-04-30 0 69.88 69.78 69.88 69.68 69.90 59,210 4,129,923 69.750 65.71 65.62 65.71 65.53 65.73 62,963 65.593 1.16%
2025-04-29 0 69.08 69.00 69.08 69.00 69.24 41,700 2,883,292 69.144 64.96 64.89 64.96 64.89 65.11 44,343 65.022 0.23%
2025-04-28 0 68.92 68.90 69.10 68.70 69.18 33,530 2,312,135 68.957 64.81 64.79 64.98 64.60 65.06 35,655 64.847 0.55%
2025-04-25 0 68.54 68.54 68.60 68.00 68.56 53,460 3,655,116 68.371 64.45 64.45 64.51 63.95 64.47 56,849 64.295 0.94%
2025-04-24 0 67.90 67.90 67.96 67.90 68.00 66,570 4,524,291 67.963 63.85 63.85 63.91 63.85 63.95 70,790 63.912 0.03%
2025-04-23 0 67.88 67.84 67.88 67.48 67.96 130,090 8,825,520 67.842 63.83 63.80 63.83 63.46 63.91 138,336 63.798 1.59%
2025-04-22 0 66.82 66.74 66.98 66.64 68.10 247,630 16,549,720 66.832 62.84 62.76 62.99 62.67 64.04 263,327 62.849 -2.02%
2025-04-17 0 69.02 69.02 69.04 69.02 69.28 35,330 2,442,764 69.141 64.13 64.13 64.15 64.13 64.38 38,021 64.247 -0.23%
2025-04-16 0 69.18 68.98 69.40 68.66 69.18 45,410 3,128,812 68.901 64.28 64.10 64.49 63.80 64.28 48,869 64.024 0.29%
2025-04-15 0 68.98 68.50 68.98 68.50 69.00 58,250 4,010,512 68.850 64.10 63.65 64.10 63.65 64.12 62,687 63.977 1.59%
2025-04-14 0 67.90 67.90 67.92 67.76 68.22 87,090 5,924,093 68.023 63.09 63.09 63.11 62.96 63.39 93,724 63.208 0.41%
2025-04-11 0 67.62 67.62 67.74 67.36 68.26 258,400 17,483,519 67.661 62.83 62.83 62.95 62.59 63.43 278,084 62.871 -2.40%
2025-04-10 0 69.28 69.30 69.40 69.00 69.90 186,330 12,981,866 69.671 64.38 64.39 64.49 64.12 64.95 200,524 64.740 1.20%
2025-04-09 0 68.46 68.36 68.46 66.70 70.42 367,940 25,009,066 67.971 63.61 63.52 63.61 61.98 65.44 395,968 63.159 -3.85%
2025-04-08 0 71.20 70.92 71.20 70.50 71.98 102,310 7,250,044 70.863 66.16 65.90 66.16 65.51 66.89 110,103 65.848 -2.81%
2025-04-07 0 73.26 73.22 73.40 72.96 73.50 420,570 30,790,041 73.210 68.07 68.04 68.20 67.80 68.30 452,607 68.028 0.77%
2025-04-03 0 72.70 72.70 72.72 72.34 73.00 141,330 10,280,666 72.742 67.55 67.55 67.57 67.22 67.83 152,096 67.593 1.20%
2025-04-02 0 71.84 71.66 71.84 71.56 71.98 60,120 4,307,644 71.651 66.75 66.59 66.75 66.49 66.89 64,700 66.579 0.28%
2025-04-01 0 71.64 71.64 71.70 71.16 71.66 37,960 2,709,145 71.368 66.57 66.57 66.62 66.12 66.59 40,852 66.317 0.79%
2025-03-31 0 71.08 71.08 71.10 70.96 71.36 62,440 4,440,210 71.112 66.05 66.05 66.07 65.94 66.31 67,196 66.078 1.46%
2025-03-28 0 70.06 70.06 70.14 69.70 70.12 20,960 1,463,478 69.822 65.10 65.10 65.18 64.77 65.16 22,557 64.880 0.55%
2025-03-27 0 69.68 69.68 71.00 69.66 70.16 79,670 5,567,372 69.880 64.75 64.75 65.97 64.73 65.19 85,739 64.934 -0.71%
2025-03-26 0 70.18 70.16 70.26 70.04 70.38 39,720 2,787,010 70.166 65.21 65.19 65.29 65.08 65.40 42,746 65.200 0.11%
2025-03-25 0 70.10 70.10 70.50 70.10 70.62 102,960 7,239,150 70.310 65.14 65.14 65.51 65.14 65.62 110,803 65.334 -0.88%
2025-03-24 0 70.72 70.68 70.72 70.68 71.00 51,890 3,676,522 70.852 65.71 65.68 65.71 65.68 65.97 55,843 65.837 -0.79%
2025-03-21 0 71.28 71.28 71.42 71.28 71.54 66,730 4,762,970 71.377 66.23 66.23 66.36 66.23 66.48 71,813 66.324 -0.31%
2025-03-20 0 71.50 71.50 71.54 71.28 71.66 39,970 2,856,277 71.461 66.44 66.44 66.48 66.23 66.59 43,015 66.402 0.68%
2025-03-19 0 71.02 71.02 71.26 70.86 71.26 7,500 532,458 70.994 65.99 65.99 66.22 65.84 66.22 8,071 65.969 0.14%
2025-03-18 0 70.92 70.90 71.02 70.90 71.20 50,130 3,562,550 71.066 65.90 65.88 65.99 65.88 66.16 53,949 66.036 0.14%
2025-03-17 0 70.82 70.76 70.98 70.46 70.84 54,290 3,840,046 70.732 65.81 65.75 65.96 65.47 65.83 58,426 65.725 0.00%
2025-03-14 0 70.82 70.72 71.20 70.68 70.94 29,240 2,068,989 70.759 65.81 65.71 66.16 65.68 65.92 31,467 65.750 0.54%
2025-03-13 0 70.44 70.44 71.70 70.38 70.66 60,280 4,249,555 70.497 65.45 65.45 66.62 65.40 65.66 64,872 65.507 -0.59%
2025-03-12 0 70.86 70.80 71.20 70.78 71.20 112,820 7,996,856 70.882 65.84 65.79 66.16 65.77 66.16 121,414 65.864 -1.06%
2025-03-11 0 71.62 71.56 71.60 70.80 71.92 84,840 6,077,914 71.640 66.55 66.49 66.53 65.79 66.83 91,303 66.569 1.19%
2025-03-10 0 70.78 70.78 70.90 70.70 71.16 51,650 3,654,665 70.758 65.77 65.77 65.88 65.70 66.12 55,584 65.750 -0.53%
2025-03-07 0 71.16 71.08 71.16 70.78 71.36 59,500 4,239,559 71.253 66.12 66.05 66.12 65.77 66.31 64,032 66.210 0.91%
2025-03-06 0 70.52 70.52 70.76 70.50 70.90 86,400 6,104,013 70.648 65.53 65.53 65.75 65.51 65.88 92,982 65.648 -0.98%
2025-03-05 0 71.22 71.12 71.38 71.00 71.88 69,150 4,923,818 71.205 66.18 66.09 66.33 65.97 66.79 74,418 66.165 -1.25%
2025-03-04 0 72.12 72.12 72.32 72.12 72.60 83,700 6,062,382 72.430 67.02 67.02 67.20 67.02 67.46 90,076 67.303 0.64%
2025-03-03 0 71.66 71.66 71.70 71.46 71.70 28,220 2,019,954 71.579 66.59 66.59 66.62 66.40 66.62 30,370 66.512 0.06%
2025-02-28 0 71.62 71.60 71.78 71.36 71.76 128,820 9,228,306 71.637 66.55 66.53 66.70 66.31 66.68 138,633 66.566 0.36%
2025-02-27 0 71.36 71.36 71.48 71.24 71.54 94,690 6,758,486 71.375 66.31 66.31 66.42 66.20 66.48 101,903 66.323 0.65%
2025-02-26 0 70.90 70.70 70.90 70.70 71.18 64,230 4,553,091 70.887 65.88 65.70 65.88 65.70 66.14 69,123 65.870 0.68%
2025-02-25 0 70.42 70.32 70.50 69.62 70.40 70,440 4,942,931 70.172 65.44 65.34 65.51 64.69 65.42 75,806 65.205 1.15%
2025-02-24 0 69.62 69.62 69.68 69.22 69.68 83,190 5,786,547 69.558 64.69 64.69 64.75 64.32 64.75 89,527 64.635 0.58%
2025-02-21 0 69.22 69.22 69.30 69.02 69.50 34,110 2,356,888 69.097 64.32 64.32 64.39 64.13 64.58 36,708 64.206 0.14%
2025-02-20 0 69.12 69.12 69.14 68.90 69.28 19,930 1,377,207 69.102 64.23 64.23 64.25 64.02 64.38 21,448 64.211 0.38%
2025-02-19 0 68.86 68.86 68.88 68.80 69.30 53,370 3,681,886 68.988 63.99 63.99 64.00 63.93 64.39 57,435 64.105 -0.75%
2025-02-18 0 69.38 69.22 69.38 69.12 69.40 15,420 1,067,872 69.252 64.47 64.32 64.47 64.23 64.49 16,595 64.350 0.03%
2025-02-17 0 69.36 69.34 69.46 69.26 69.56 50,750 3,524,044 69.439 64.45 64.43 64.54 64.36 64.64 54,616 64.524 0.35%
2025-02-14 0 69.12 69.12 69.18 69.10 69.32 32,320 2,235,372 69.164 64.23 64.23 64.28 64.21 64.41 34,782 64.268 0.96%
2025-02-13 0 68.46 68.42 68.46 68.36 68.68 148,990 10,205,990 68.501 63.61 63.58 63.61 63.52 63.82 160,339 63.652 -0.90%
2025-02-12 0 69.08 69.08 69.14 69.00 69.38 61,860 4,275,090 69.109 64.19 64.19 64.25 64.12 64.47 66,572 64.217 -0.43%
2025-02-11 0 69.38 69.36 69.38 69.38 69.72 26,990 1,877,920 69.578 64.47 64.45 64.47 64.47 64.78 29,046 64.653 -0.52%
2025-02-10 0 69.74 69.72 69.74 69.70 70.00 31,140 2,172,201 69.756 64.80 64.78 64.80 64.77 65.05 33,512 64.818 -0.46%
2025-02-07 0 70.06 70.06 70.10 70.04 70.20 28,290 1,983,983 70.130 65.10 65.10 65.14 65.08 65.23 30,445 65.166 -0.11%
2025-02-06 0 70.14 70.14 70.24 69.72 70.36 111,070 7,800,448 70.230 65.18 65.18 65.27 64.78 65.38 119,531 65.259 1.07%
2025-02-05 0 69.40 69.40 69.48 68.88 69.60 41,840 2,889,501 69.061 64.49 64.49 64.56 64.00 64.67 45,027 64.172 1.40%
2025-02-04 0 68.44 68.40 68.50 68.40 68.78 91,120 6,244,118 68.526 63.60 63.56 63.65 63.56 63.91 98,061 63.676 -0.49%
2025-02-03 0 68.78 68.72 68.86 68.78 69.18 30,500 2,101,648 68.906 63.91 63.86 63.99 63.91 64.28 32,823 64.029 0.00%
2025-01-28 0 68.78 68.78 68.88 68.56 68.82 10,390 713,978 68.718 63.91 63.91 64.00 63.71 63.95 11,181 63.854 0.15%
2025-01-27 0 68.68 68.42 68.68 68.10 68.68 39,950 2,732,621 68.401 63.82 63.58 63.82 63.28 63.82 42,993 63.559 1.06%
2025-01-24 0 67.96 67.94 67.98 67.80 68.20 41,550 2,821,612 67.909 63.15 63.13 63.17 63.00 63.37 44,715 63.102 -0.61%
2025-01-23 0 68.38 68.24 68.38 68.24 68.48 35,540 2,428,897 68.343 63.54 63.41 63.54 63.41 63.63 38,247 63.505 -0.12%
2025-01-22 0 68.46 68.34 68.46 68.10 68.54 23,280 1,591,130 68.348 63.61 63.50 63.61 63.28 63.69 25,053 63.510 -0.12%
2025-01-21 0 68.54 68.54 68.66 68.34 68.80 40,730 2,791,738 68.543 63.69 63.69 63.80 63.50 63.93 43,833 63.691 0.97%
2025-01-20 0 67.88 67.88 67.98 67.78 68.00 48,600 3,298,835 67.877 63.08 63.08 63.17 62.98 63.19 52,302 63.073 -0.18%
2025-01-17 0 68.00 68.00 68.02 67.64 68.20 50,398 3,418,546 67.831 63.19 63.19 63.21 62.85 63.37 54,237 63.030 0.19%
2025-01-16 0 68.72 68.56 68.72 68.20 68.72 90,080 6,177,929 68.583 63.07 62.92 63.07 62.59 63.07 98,156 62.940 1.45%
2025-01-15 0 67.74 67.66 68.00 67.54 67.74 92,710 6,269,230 67.622 62.17 62.09 62.41 61.98 62.17 101,022 62.058 0.06%
2025-01-14 0 67.70 67.70 68.00 67.42 67.78 100,930 6,828,711 67.658 62.13 62.13 62.41 61.87 62.20 109,979 62.091 0.42%
2025-01-13 0 67.42 67.42 67.48 67.38 67.90 56,290 3,796,982 67.454 61.87 61.87 61.93 61.84 62.31 61,337 61.904 -0.41%
2025-01-10 0 67.70 67.68 67.70 67.62 68.00 79,050 5,355,545 67.749 62.13 62.11 62.13 62.06 62.41 86,137 62.175 -0.21%
2025-01-09 0 67.84 67.82 68.00 67.84 67.98 60,030 4,076,111 67.901 62.26 62.24 62.41 62.26 62.39 65,412 62.315 0.00%
2025-01-08 0 67.84 67.84 68.00 67.70 68.10 109,300 7,419,090 67.878 62.26 62.26 62.41 62.13 62.50 119,099 62.293 -1.05%
2025-01-07 0 68.56 68.56 70.90 68.42 68.70 91,890 6,302,385 68.586 62.92 62.92 65.07 62.79 63.05 100,128 62.943 -0.20%
2025-01-06 0 68.70 68.64 69.98 68.60 69.46 189,710 13,046,990 68.773 63.05 62.99 64.22 62.96 63.75 206,718 63.115 -1.15%
2025-01-03 0 69.50 69.46 69.50 69.26 69.50 27,650 1,919,243 69.412 63.78 63.75 63.78 63.56 63.78 30,129 63.701 0.72%
2025-01-02 0 69.00 69.00 69.40 68.70 69.20 67,850 4,677,898 68.945 63.32 63.32 63.69 63.05 63.51 73,933 63.272 -0.55%
2024-12-31 0 69.38 69.38 69.40 69.04 69.52 12,430 862,102 69.357 63.67 63.67 63.69 63.36 63.80 13,544 63.650 0.96%
2024-12-30 0 68.72 68.72 68.90 68.56 68.72 54,160 3,717,529 68.640 63.07 63.07 63.23 62.92 63.07 59,016 62.992 -0.41%
2024-12-27 0 69.00 68.88 69.00 68.88 69.46 127,070 8,791,966 69.190 63.32 63.21 63.32 63.21 63.75 138,462 63.497 -0.20%
2024-12-24 0 69.14 69.12 69.14 69.12 69.50 138,570 9,586,477 69.181 63.45 63.43 63.45 63.43 63.78 150,993 63.489 -0.69%
2024-12-23 0 69.62 69.62 69.72 69.54 69.74 49,200 3,427,812 69.671 63.89 63.89 63.98 63.82 64.00 53,611 63.939 0.14%
2024-12-20 0 69.52 69.52 69.60 69.40 69.96 124,240 8,639,708 69.540 63.80 63.80 63.87 63.69 64.20 135,379 63.819 -0.74%
2024-12-19 0 70.04 70.06 70.20 69.98 70.64 190,890 13,382,219 70.104 64.28 64.30 64.42 64.22 64.83 208,004 64.336 -1.71%
2024-12-18 0 71.26 71.22 71.48 71.10 71.32 20,970 1,494,539 71.270 65.40 65.36 65.60 65.25 65.45 22,850 65.406 0.56%
2024-12-17 0 70.86 70.80 72.00 70.80 71.20 84,880 6,025,832 70.992 65.03 64.97 66.08 64.97 65.34 92,490 65.151 -0.42%
2024-12-16 0 71.16 71.16 71.70 70.86 71.40 55,020 3,912,905 71.118 65.31 65.31 65.80 65.03 65.53 59,953 65.267 -0.81%
2024-12-13 0 71.74 71.74 71.80 71.68 71.90 40,070 2,875,156 71.753 65.84 65.84 65.89 65.78 65.98 43,662 65.850 -0.55%
2024-12-12 0 72.14 72.14 72.20 72.14 72.70 72,550 5,244,502 72.288 66.20 66.20 66.26 66.20 66.72 79,054 66.340 -1.18%
2024-12-11 0 73.00 72.90 73.00 72.80 73.16 20,530 1,498,513 72.991 66.99 66.90 66.99 66.81 67.14 22,371 66.986 -0.22%
2024-12-10 0 73.16 73.16 73.52 73.14 73.90 108,930 7,990,777 73.357 67.14 67.14 67.47 67.12 67.82 118,696 67.321 -1.27%
2024-12-09 0 74.10 74.04 74.12 73.96 74.20 38,530 2,853,501 74.059 68.00 67.95 68.02 67.87 68.10 41,984 67.966 0.00%
2024-12-06 0 74.10 74.04 74.10 73.72 74.12 55,740 4,126,499 74.031 68.00 67.95 68.00 67.65 68.02 60,737 67.940 0.46%
2024-12-05 0 73.76 73.76 73.82 73.50 73.86 38,220 2,818,341 73.740 67.69 67.69 67.75 67.45 67.78 41,647 67.673 1.18%
2024-12-04 0 72.90 72.88 73.04 72.82 73.16 31,520 2,299,922 72.967 66.90 66.88 67.03 66.83 67.14 34,346 66.964 -0.46%
2024-12-03 0 73.24 73.24 73.38 73.24 73.70 44,210 3,246,272 73.428 67.21 67.21 67.34 67.21 67.64 48,174 67.387 -0.22%
2024-12-02 0 73.40 73.22 73.40 73.14 73.40 32,930 2,411,502 73.231 67.36 67.20 67.36 67.12 67.36 35,882 67.206 0.33%
2024-11-29 0 73.16 73.10 73.20 72.68 73.16 91,030 6,635,758 72.896 67.14 67.09 67.18 66.70 67.14 99,191 66.899 0.63%
2024-11-28 0 72.70 72.64 72.70 72.60 72.78 27,970 2,033,551 72.705 66.72 66.66 66.72 66.63 66.79 30,478 66.723 0.47%
2024-11-27 0 72.36 72.36 72.40 72.12 72.36 35,120 2,536,953 72.237 66.41 66.41 66.44 66.19 66.41 38,269 66.293 0.25%
2024-11-26 0 72.18 72.00 72.20 72.00 72.32 48,410 3,498,322 72.264 66.24 66.08 66.26 66.08 66.37 52,750 66.319 0.67%
2024-11-25 0 71.70 71.58 71.80 71.00 71.78 36,380 2,600,891 71.492 65.80 65.69 65.89 65.16 65.87 39,642 65.610 1.36%
2024-11-22 0 70.74 70.74 70.82 70.68 70.96 47,440 3,360,299 70.833 64.92 64.92 64.99 64.86 65.12 51,693 65.005 -0.23%
2024-11-21 0 70.90 70.64 70.90 70.70 71.08 31,750 2,251,646 70.918 65.07 64.83 65.07 64.88 65.23 34,596 65.083 0.17%
2024-11-20 0 70.78 70.68 70.80 70.62 71.10 29,530 2,090,151 70.781 64.96 64.86 64.97 64.81 65.25 32,177 64.957 -0.14%
2024-11-19 0 70.88 70.80 70.90 70.72 70.90 30,340 2,148,433 70.812 65.05 64.97 65.07 64.90 65.07 33,060 64.986 0.45%
2024-11-18 0 70.56 70.52 70.74 70.44 70.70 40,740 2,876,325 70.602 64.75 64.72 64.92 64.64 64.88 44,392 64.793 -0.20%
2024-11-15 0 70.70 70.70 70.76 70.56 70.72 27,350 1,932,953 70.675 64.88 64.88 64.94 64.75 64.90 29,802 64.860 0.45%
2024-11-14 0 70.38 70.24 70.42 70.10 70.80 100,830 7,079,384 70.211 64.59 64.46 64.63 64.33 64.97 109,870 64.434 -0.96%
2024-11-13 0 71.06 71.00 71.06 70.98 71.48 46,670 3,316,781 71.069 65.21 65.16 65.21 65.14 65.60 50,854 65.221 -1.55%
2024-11-12 0 72.18 72.08 72.22 71.92 72.42 121,190 8,753,726 72.231 66.24 66.15 66.28 66.00 66.46 132,055 66.288 0.22%
2024-11-11 0 72.02 72.00 72.02 71.72 72.02 68,740 4,939,010 71.851 66.09 66.08 66.09 65.82 66.09 74,903 65.939 0.61%
2024-11-08 0 71.58 71.50 71.66 71.42 72.00 110,530 7,912,819 71.590 65.69 65.62 65.76 65.54 66.08 120,439 65.700 0.68%
2024-11-07 0 71.10 70.94 71.20 70.60 71.10 119,410 8,458,049 70.832 65.25 65.10 65.34 64.79 65.25 130,115 65.004 0.31%
2024-11-06 0 70.88 70.88 70.90 70.38 72.10 298,740 21,158,788 70.827 65.05 65.05 65.07 64.59 66.17 325,523 64.999 -1.72%
2024-11-05 0 72.12 72.12 72.14 72.02 72.36 63,520 4,590,937 72.275 66.19 66.19 66.20 66.09 66.41 69,215 66.329 0.25%
2024-11-04 0 71.94 71.94 72.10 71.48 72.22 80,360 5,779,372 71.919 66.02 66.02 66.17 65.60 66.28 87,565 66.001 -0.64%
2024-11-01 0 72.40 72.38 72.40 72.26 72.72 50,050 3,628,659 72.501 66.44 66.42 66.44 66.31 66.74 54,537 66.536 0.22%
2024-10-31 0 72.24 72.24 72.40 72.00 72.46 147,060 10,605,090 72.114 66.30 66.30 66.44 66.08 66.50 160,244 66.181 0.19%
2024-10-30 0 72.10 72.08 72.20 71.78 72.18 114,210 8,229,706 72.058 66.17 66.15 66.26 65.87 66.24 124,449 66.129 0.67%
2024-10-29 0 71.62 71.62 71.78 71.54 71.78 62,970 4,516,420 71.723 65.73 65.73 65.87 65.65 65.87 68,615 65.822 0.22%
2024-10-28 0 71.46 71.46 72.58 71.38 72.38 125,910 9,010,934 71.566 65.58 65.58 66.61 65.51 66.42 137,198 65.678 -1.54%
2024-10-25 0 72.58 72.66 72.96 72.40 72.76 71,550 5,197,186 72.637 66.61 66.68 66.96 66.44 66.77 77,965 66.661 0.28%
2024-10-24 0 72.38 72.34 72.42 71.88 72.40 59,540 4,292,878 72.101 66.42 66.39 66.46 65.97 66.44 64,878 66.169 0.70%
2024-10-23 0 71.88 71.88 72.20 71.72 71.96 124,490 8,937,947 71.797 65.97 65.97 66.26 65.82 66.04 135,651 65.889 -0.11%
2024-10-22 0 71.96 71.84 72.04 71.70 72.46 177,830 12,791,989 71.934 66.04 65.93 66.11 65.80 66.50 193,773 66.015 -1.53%
2024-10-21 0 73.08 73.10 73.12 72.92 73.30 58,040 4,244,526 73.131 67.07 67.09 67.10 66.92 67.27 63,243 67.114 0.30%
2024-10-18 0 72.86 72.84 73.18 72.76 73.60 213,530 15,605,384 73.083 66.87 66.85 67.16 66.77 67.54 232,674 67.070 -1.81%
2024-10-17 0 75.02 75.02 75.30 74.94 75.12 73,690 5,530,255 75.048 68.10 68.10 68.35 68.02 68.19 81,184 68.120 -0.05%
2024-10-16 0 75.06 75.10 75.30 74.46 75.26 80,890 6,059,716 74.913 68.13 68.17 68.35 67.59 68.31 89,116 67.998 1.24%
2024-10-15 0 74.14 74.10 74.80 74.00 74.24 157,020 11,632,132 74.081 67.30 67.26 67.90 67.17 67.39 172,988 67.242 -0.08%
2024-10-14 0 74.20 73.78 74.20 73.60 74.38 194,010 14,314,967 73.785 67.35 66.97 67.35 66.81 67.51 213,740 66.974 -0.24%
2024-10-10 0 74.38 74.38 74.40 74.38 74.94 139,660 10,405,102 74.503 67.51 67.51 67.53 67.51 68.02 153,863 67.626 -0.75%
2024-10-09 0 74.94 74.92 75.00 74.80 75.22 75,450 5,658,512 74.997 68.02 68.00 68.08 67.90 68.28 83,123 68.074 -0.13%
2024-10-08 0 75.04 75.00 75.10 74.80 75.20 105,740 7,927,992 74.976 68.11 68.08 68.17 67.90 68.26 116,493 68.055 -0.21%
2024-10-07 0 75.20 75.22 75.54 75.20 76.30 250,010 18,871,340 75.482 68.26 68.28 68.57 68.26 69.26 275,435 68.515 -1.80%
2024-10-04 0 76.58 76.58 76.70 76.30 76.72 75,020 5,733,712 76.429 69.51 69.51 69.62 69.26 69.64 82,649 69.374 -0.36%
2024-10-03 0 76.86 76.84 76.90 76.82 77.30 136,980 10,537,713 76.929 69.77 69.75 69.80 69.73 70.16 150,910 69.828 -0.57%
2024-10-02 0 77.30 77.30 77.42 77.14 77.84 174,360 13,523,194 77.559 70.16 70.16 70.27 70.02 70.65 192,092 70.400 0.16%
2024-09-30 0 77.18 77.12 77.48 77.14 77.60 135,150 10,452,596 77.341 70.06 70.00 70.33 70.02 70.44 148,894 70.202 -0.28%
2024-09-27 0 77.40 77.40 77.50 77.00 77.38 122,480 9,451,571 77.168 70.26 70.26 70.35 69.89 70.24 134,936 70.045 0.21%
2024-09-26 0 77.24 77.24 77.50 77.12 77.80 129,530 10,006,279 77.251 70.11 70.11 70.35 70.00 70.62 142,703 70.120 -0.90%
2024-09-25 0 77.94 77.90 77.98 77.46 78.00 90,730 7,060,566 77.820 70.75 70.71 70.78 70.31 70.80 99,957 70.636 0.62%
2024-09-24 0 77.46 77.44 77.46 77.44 77.92 105,510 8,192,772 77.649 70.31 70.29 70.31 70.29 70.73 116,240 70.482 -0.49%
2024-09-23 0 77.84 77.84 77.86 77.52 78.28 107,800 8,388,194 77.813 70.65 70.65 70.67 70.36 71.05 118,763 70.630 -0.84%
2024-09-20 0 78.50 78.50 78.52 78.36 78.60 99,520 7,807,913 78.456 71.25 71.25 71.27 71.13 71.34 109,641 71.214 -0.46%
2024-09-19 0 78.86 78.86 79.32 78.24 79.60 178,960 14,064,048 78.588 71.58 71.58 72.00 71.02 72.25 197,159 71.333 -1.25%
2024-09-17 0 79.86 79.80 79.94 79.56 79.96 94,200 7,503,092 79.651 72.49 72.43 72.56 72.22 72.58 103,780 72.298 0.66%
2024-09-16 0 79.34 79.32 79.50 79.14 79.46 63,740 5,054,479 79.298 72.02 72.00 72.16 71.83 72.13 70,222 71.979 -0.03%
2024-09-13 0 79.36 79.36 79.50 78.90 79.42 47,580 3,769,954 79.234 72.03 72.03 72.16 71.62 72.09 52,419 71.920 0.33%
2024-09-12 0 79.10 79.02 79.10 79.00 79.70 72,460 5,742,517 79.251 71.80 71.73 71.80 71.71 72.34 79,829 71.935 -0.85%
2024-09-11 0 79.78 79.74 79.78 78.90 79.80 53,220 4,228,688 79.457 72.42 72.38 72.42 71.62 72.43 58,632 72.122 1.58%
2024-09-10 0 78.54 78.52 78.70 78.20 78.72 76,410 6,009,109 78.643 71.29 71.27 71.44 70.98 71.45 84,181 71.384 0.56%
2024-09-09 0 78.10 78.06 78.10 78.06 78.40 31,850 2,491,389 78.223 70.89 70.85 70.89 70.85 71.16 35,089 71.002 0.31%
2024-09-05 0 77.86 77.80 77.88 77.80 78.14 27,420 2,138,081 77.975 70.67 70.62 70.69 70.62 70.93 30,208 70.778 0.65%
2024-09-04 0 77.36 77.40 77.50 76.82 77.50 75,230 5,808,653 77.212 70.22 70.26 70.35 69.73 70.35 82,881 70.085 1.26%
2024-09-03 0 76.40 76.38 76.44 76.02 76.40 39,880 3,042,348 76.288 69.35 69.33 69.38 69.00 69.35 43,936 69.246 0.61%
2024-09-02 0 75.94 75.92 76.18 75.94 76.64 106,330 8,095,903 76.139 68.93 68.91 69.15 68.93 69.57 117,143 69.111 -1.22%
2024-08-30 0 76.88 76.84 76.88 76.78 77.10 57,360 4,409,127 76.868 69.78 69.75 69.78 69.69 69.98 63,193 69.772 -0.29%
2024-08-29 0 77.10 77.06 77.10 77.06 77.26 14,380 1,108,892 77.113 69.98 69.95 69.98 69.95 70.13 15,842 69.995 -0.21%
2024-08-28 0 77.26 77.22 77.30 77.16 77.44 13,320 1,028,705 77.230 70.13 70.09 70.16 70.04 70.29 14,675 70.101 -0.23%
2024-08-27 0 77.44 77.32 77.44 77.26 77.56 26,330 2,037,495 77.383 70.29 70.18 70.29 70.13 70.40 29,008 70.240 -0.13%
2024-08-26 0 77.54 77.54 77.70 77.38 77.80 44,260 3,435,215 77.614 70.38 70.38 70.53 70.24 70.62 48,761 70.450 0.60%
2024-08-23 0 77.08 77.00 77.18 77.00 77.46 104,520 8,067,262 77.184 69.96 69.89 70.06 69.89 70.31 115,149 70.059 -0.90%
2024-08-22 0 77.78 77.70 77.76 77.50 77.78 34,070 2,645,138 77.638 70.60 70.53 70.58 70.35 70.60 37,535 70.472 0.23%
2024-08-21 0 77.60 77.60 77.64 77.38 77.80 29,780 2,312,195 77.643 70.44 70.44 70.47 70.24 70.62 32,808 70.476 0.81%
2024-08-20 0 76.98 76.80 77.00 76.80 77.14 50,710 3,901,929 76.946 69.87 69.71 69.89 69.71 70.02 55,867 69.843 -0.16%
2024-08-19 0 77.10 77.10 77.20 76.62 77.10 40,950 3,145,508 76.813 69.98 69.98 70.07 69.55 69.98 45,114 69.723 0.63%
2024-08-16 0 76.62 76.62 76.68 76.50 76.78 63,410 4,861,044 76.661 69.55 69.55 69.60 69.44 69.69 69,858 69.584 -0.62%
2024-08-15 0 77.10 77.10 77.50 76.90 77.18 35,330 2,721,876 77.041 69.98 69.98 70.35 69.80 70.06 38,923 69.930 0.65%
2024-08-14 0 76.60 76.60 77.00 76.02 76.72 45,650 3,492,803 76.513 69.53 69.53 69.89 69.00 69.64 50,292 69.450 0.79%
2024-08-13 0 76.00 75.98 76.12 75.88 76.18 32,330 2,459,265 76.068 68.98 68.97 69.09 68.88 69.15 35,618 69.046 0.37%
2024-08-12 0 75.72 75.56 75.72 75.54 76.10 21,260 1,613,672 75.902 68.73 68.59 68.73 68.57 69.08 23,422 68.895 0.45%
2024-08-09 0 75.38 75.38 75.60 75.10 75.88 80,550 6,064,130 75.284 68.42 68.42 68.62 68.17 68.88 88,742 68.335 -0.69%
2024-08-08 0 75.90 75.90 78.90 75.48 76.00 50,750 3,839,302 75.651 68.89 68.89 71.62 68.51 68.98 55,911 68.668 0.18%
2024-08-07 0 75.76 75.70 76.00 75.70 76.36 73,810 5,606,047 75.952 68.77 68.71 68.98 68.71 69.31 81,316 68.941 -1.48%
2024-08-06 0 76.90 76.90 76.98 76.84 77.68 44,980 3,463,779 77.007 69.80 69.80 69.87 69.75 70.51 49,554 69.899 -0.77%
2024-08-05 0 77.50 77.52 78.00 76.26 78.46 209,920 16,298,637 77.642 70.35 70.36 70.80 69.22 71.22 231,268 70.475 2.32%
2024-08-02 0 75.74 75.68 75.90 75.32 75.82 48,690 3,682,451 75.631 68.75 68.69 68.89 68.37 68.82 53,642 68.649 1.26%
2024-08-01 0 74.80 74.80 74.82 74.00 75.00 93,790 7,003,981 74.677 67.90 67.90 67.91 67.17 68.08 103,328 67.784 1.36%
2024-07-31 0 73.80 73.74 73.82 73.60 73.90 11,830 872,563 73.758 66.99 66.93 67.01 66.81 67.08 13,033 66.950 0.57%
2024-07-30 0 73.38 73.36 73.48 73.36 73.58 14,980 1,099,836 73.420 66.61 66.59 66.70 66.59 66.79 16,503 66.643 -0.14%
2024-07-29 0 73.48 73.36 74.04 73.06 73.48 41,870 3,068,003 73.274 66.70 66.59 67.21 66.32 66.70 46,128 66.511 1.49%
2024-07-26 0 72.40 72.30 74.86 72.40 72.72 37,955 2,755,034 72.587 65.72 65.63 67.95 65.72 66.01 41,815 65.887 0.06%
2024-07-25 0 72.36 72.10 74.14 72.08 72.74 64,281 4,641,449 72.206 65.68 65.44 67.30 65.43 66.03 70,818 65.540 -0.52%
2024-07-24 0 72.74 72.74 74.40 72.52 72.90 32,991 2,399,157 72.722 66.03 66.03 67.53 65.83 66.17 36,346 66.009 -0.16%
2024-07-23 0 72.86 72.86 73.94 72.80 73.56 44,561 3,252,445 72.989 66.13 66.13 67.11 66.08 66.77 49,093 66.251 -0.95%
2024-07-22 0 73.56 73.38 74.20 73.24 73.56 16,941 1,241,872 73.306 66.77 66.61 67.35 66.48 66.77 18,664 66.539 0.33%
2024-07-19 0 73.32 73.32 73.50 73.20 73.70 36,071 2,645,998 73.355 66.55 66.55 66.72 66.44 66.90 39,739 66.584 -0.62%
2024-07-18 0 73.78 73.74 74.08 73.72 75.20 52,620 3,885,981 73.850 66.97 66.93 67.24 66.92 68.26 57,971 67.033 -0.14%
2024-07-17 0 75.40 75.40 75.46 75.28 75.50 42,190 3,180,869 75.394 67.06 67.06 67.11 66.95 67.15 47,437 67.055 0.51%
2024-07-16 0 75.02 75.02 75.10 74.50 75.06 17,480 1,305,928 74.710 66.72 66.72 66.79 66.26 66.76 19,654 66.446 0.32%
2024-07-15 0 74.78 74.60 75.00 74.14 74.84 51,520 3,838,677 74.508 66.51 66.35 66.70 65.94 66.56 57,927 66.267 -0.03%
2024-07-12 0 74.80 74.82 74.94 74.50 75.00 62,450 4,674,054 74.845 66.53 66.54 66.65 66.26 66.70 70,216 66.566 0.86%
2024-07-11 0 74.16 74.18 74.28 74.00 74.20 40,440 2,998,067 74.136 65.96 65.98 66.06 65.82 65.99 45,469 65.936 -0.16%
2024-07-10 0 74.28 74.16 74.28 73.88 74.28 11,120 822,753 73.989 66.06 65.96 66.06 65.71 66.06 12,503 65.805 0.16%
2024-07-09 0 74.16 74.10 75.00 74.04 74.44 70,550 5,226,913 74.088 65.96 65.90 66.70 65.85 66.21 79,324 65.893 0.22%
2024-07-08 0 74.00 74.00 75.20 73.68 74.10 33,640 2,487,692 73.950 65.82 65.82 66.88 65.53 65.90 37,824 65.771 0.71%
2024-07-05 0 73.48 73.40 73.56 73.28 73.60 33,460 2,457,652 73.450 65.35 65.28 65.42 65.17 65.46 37,621 65.326 0.14%
2024-07-04 0 73.38 73.42 73.46 73.22 73.46 4,580 335,778 73.314 65.26 65.30 65.33 65.12 65.33 5,150 65.205 0.94%
2024-07-03 0 72.70 72.70 72.80 72.54 73.40 48,030 3,493,034 72.726 64.66 64.66 64.75 64.52 65.28 54,003 64.682 -0.95%
2024-07-02 0 73.40 72.40 73.40 72.40 73.40 235,360 17,074,861 72.548 65.28 64.39 65.28 64.39 65.28 264,630 64.524 -1.69%
2024-06-28 0 74.66 74.48 75.10 74.42 74.70 8,260 615,716 74.542 66.40 66.24 66.79 66.19 66.44 9,287 66.297 0.76%
2024-06-27 0 74.10 74.08 74.10 74.04 74.70 11,910 883,019 74.141 65.90 65.89 65.90 65.85 66.44 13,391 65.941 -1.07%
2024-06-26 0 74.90 74.90 75.14 74.90 75.40 28,760 2,161,179 75.145 66.62 66.62 66.83 66.62 67.06 32,337 66.834 -0.66%
2024-06-25 0 75.40 75.38 75.40 75.10 75.48 35,320 2,664,479 75.438 67.06 67.04 67.06 66.79 67.13 39,712 67.094 0.45%
2024-06-24 0 75.06 75.04 75.06 75.00 75.08 3,630 272,435 75.051 66.76 66.74 66.76 66.70 66.78 4,081 66.750 -0.03%
2024-06-21 0 75.08 74.88 75.48 74.86 75.12 15,840 1,186,925 74.932 66.78 66.60 67.13 66.58 66.81 17,810 66.644 -0.05%
2024-06-20 0 75.12 75.12 75.32 75.04 75.50 16,120 1,211,951 75.183 66.81 66.81 66.99 66.74 67.15 18,125 66.867 -0.50%
2024-06-19 0 75.50 75.50 75.60 75.38 75.68 19,210 1,451,389 75.554 67.15 67.15 67.24 67.04 67.31 21,599 67.197 1.13%
2024-06-18 0 74.66 74.64 74.66 74.64 75.14 32,890 2,461,013 74.826 66.40 66.38 66.40 66.38 66.83 36,980 66.549 -0.90%
2024-06-17 0 75.34 75.34 75.36 75.16 75.34 24,860 1,869,947 75.219 67.01 67.01 67.02 66.85 67.01 27,952 66.899 0.24%
2024-06-14 0 75.16 75.14 75.20 74.72 75.20 49,130 3,677,844 74.859 66.85 66.83 66.88 66.46 66.88 55,240 66.580 1.51%
2024-06-13 0 74.04 73.90 74.08 73.88 74.08 28,800 2,130,477 73.975 65.85 65.73 65.89 65.71 65.89 32,382 65.793 0.95%
2024-06-12 0 73.34 73.34 74.12 73.16 73.42 40,840 2,996,492 73.371 65.23 65.23 65.92 65.07 65.30 45,919 65.256 0.71%
2024-06-11 0 72.82 72.76 73.20 72.66 74.20 66,750 4,868,078 72.930 64.77 64.71 65.10 64.62 65.99 75,051 64.863 -2.10%
2024-06-07 0 74.38 74.36 74.44 74.30 74.42 21,960 1,633,200 74.372 66.15 66.14 66.21 66.08 66.19 24,691 66.146 -0.05%
2024-06-06 0 74.42 74.42 74.44 74.00 74.50 26,340 1,958,427 74.352 66.19 66.19 66.21 65.82 66.26 29,616 66.128 0.89%
2024-06-05 0 73.76 73.76 73.94 73.62 73.98 9,220 681,171 73.880 65.60 65.60 65.76 65.48 65.80 10,367 65.708 0.57%
2024-06-04 0 73.34 73.20 73.62 72.96 73.40 14,310 1,047,406 73.194 65.23 65.10 65.48 64.89 65.28 16,090 65.098 1.47%
2024-06-03 0 72.28 72.18 72.40 72.18 72.26 22,030 1,591,827 72.257 64.29 64.20 64.39 64.20 64.27 24,770 64.265 0.84%
2024-05-31 0 71.68 71.56 71.78 71.54 71.82 6,390 458,530 71.757 63.75 63.65 63.84 63.63 63.88 7,185 63.821 0.53%
2024-05-30 0 71.30 71.30 73.80 70.80 71.32 17,620 1,249,544 70.916 63.41 63.41 65.64 62.97 63.43 19,811 63.072 -0.08%
2024-05-29 0 71.36 71.34 71.56 71.36 72.00 63,920 4,572,238 71.531 63.47 63.45 63.65 63.47 64.04 71,869 63.619 -1.82%
2024-05-28 0 72.68 72.60 73.68 72.60 72.66 3,020 219,432 72.660 64.64 64.57 65.53 64.57 64.62 3,396 64.623 0.11%
2024-05-27 0 72.60 72.60 73.80 72.60 72.88 14,550 1,057,592 72.687 64.57 64.57 65.64 64.57 64.82 16,359 64.647 -0.14%
2024-05-24 0 72.70 72.56 72.74 72.46 72.74 8,730 633,202 72.532 64.66 64.53 64.69 64.45 64.69 9,816 64.509 -0.41%
2024-05-23 0 73.00 72.92 73.06 72.70 73.02 7,430 542,289 72.986 64.93 64.85 64.98 64.66 64.94 8,354 64.914 0.41%
2024-05-22 0 72.70 72.70 72.80 72.70 73.08 22,440 1,636,310 72.919 64.66 64.66 64.75 64.66 65.00 25,231 64.854 0.53%
2024-05-21 0 72.32 72.32 73.80 72.30 72.48 5,320 385,033 72.375 64.32 64.32 65.64 64.30 64.46 5,982 64.370 -0.25%
2024-05-20 0 72.50 72.48 72.88 72.46 73.02 47,100 3,420,976 72.632 64.48 64.46 64.82 64.45 64.94 52,957 64.599 -0.82%
2024-05-17 0 73.10 73.02 73.22 73.10 73.68 17,900 1,310,112 73.191 65.01 64.94 65.12 65.01 65.53 20,126 65.095 -0.79%
2024-05-16 0 73.68 73.68 73.70 72.00 73.82 68,130 5,012,258 73.569 65.53 65.53 65.55 64.04 65.66 76,603 65.432 2.39%
2024-05-14 0 71.96 71.88 72.50 71.78 72.00 4,140 297,901 71.957 64.00 63.93 64.48 63.84 64.04 4,655 63.998 0.25%
2024-05-13 0 71.78 71.78 71.90 71.78 72.26 5,750 413,700 71.948 63.84 63.84 63.95 63.84 64.27 6,465 63.990 -0.66%
2024-05-10 0 72.26 72.20 72.50 72.18 72.28 9,830 709,692 72.197 64.27 64.21 64.48 64.20 64.29 11,052 64.211 1.03%
2024-05-09 0 71.52 71.52 72.22 71.52 72.22 30,260 2,168,106 71.649 63.61 63.61 64.23 63.61 64.23 34,023 63.724 -0.97%
2024-05-08 0 72.22 72.10 72.24 72.10 72.40 17,330 1,251,881 72.238 64.23 64.13 64.25 64.13 64.39 19,485 64.248 0.19%
2024-05-07 0 72.08 72.20 72.28 71.82 72.30 8,750 631,490 72.170 64.11 64.21 64.29 63.88 64.30 9,838 64.188 0.36%
2024-05-06 0 71.82 71.82 73.78 71.40 71.92 16,280 1,165,800 71.609 63.88 63.88 65.62 63.50 63.97 18,305 63.689 1.44%
2024-05-03 0 70.80 70.76 70.80 70.74 70.98 13,860 982,447 70.884 62.97 62.93 62.97 62.92 63.13 15,584 63.043 0.14%
2024-05-02 0 70.70 70.70 71.00 70.40 70.76 79,100 5,575,460 70.486 62.88 62.88 63.15 62.61 62.93 88,937 62.690 0.00%
2024-04-30 0 70.70 70.70 71.02 70.70 71.04 21,710 1,538,847 70.882 62.88 62.88 63.16 62.88 63.18 24,410 63.042 0.28%
2024-04-29 0 70.50 70.50 70.98 70.34 70.66 6,010 423,545 70.473 62.70 62.70 63.13 62.56 62.84 6,757 62.679 0.23%
2024-04-26 0 70.34 70.20 72.00 69.92 70.36 45,020 3,152,577 70.026 62.56 62.44 64.04 62.19 62.58 50,619 62.281 0.20%
2024-04-25 0 70.20 70.16 70.22 70.10 70.80 22,840 1,607,865 70.397 62.44 62.40 62.45 62.35 62.97 25,680 62.611 -0.85%
2024-04-24 0 70.80 70.74 70.90 70.72 70.88 16,030 1,135,000 70.805 62.97 62.92 63.06 62.90 63.04 18,024 62.973 -0.11%
2024-04-23 0 70.88 70.78 70.92 70.80 71.08 17,030 1,208,806 70.981 63.04 62.95 63.08 62.97 63.22 19,148 63.130 0.14%
2024-04-22 0 70.78 70.70 70.86 70.50 71.00 66,770 4,717,789 70.657 62.95 62.88 63.02 62.70 63.15 75,074 62.842 -0.62%
2024-04-19 0 71.22 71.00 71.62 71.20 72.10 25,100 1,795,985 71.553 63.34 63.15 63.70 63.32 64.13 28,221 63.639 0.03%
2024-04-18 0 71.20 71.20 74.06 70.88 72.00 25,050 1,785,066 71.260 63.32 63.32 65.87 63.04 64.04 28,165 63.378 1.08%
2024-04-17 0 72.02 73.06 74.06 71.86 72.06 34,190 2,460,609 71.969 62.65 63.55 64.42 62.51 62.68 39,304 62.604 -0.08%
2024-04-16 0 72.08 71.96 72.20 71.94 73.10 74,280 5,371,530 72.315 62.70 62.60 62.81 62.58 63.59 85,391 62.905 -1.64%
2024-04-15 0 73.28 73.18 73.34 73.18 73.48 45,510 3,334,928 73.279 63.74 63.66 63.80 63.66 63.92 52,317 63.744 -0.30%
2024-04-12 0 73.50 73.50 74.42 73.20 73.32 20,090 1,471,856 73.263 63.94 63.94 64.74 63.68 63.78 23,095 63.730 0.36%
2024-04-11 0 73.24 73.26 74.04 73.24 74.46 86,340 6,343,496 73.471 63.71 63.73 64.41 63.71 64.77 99,255 63.911 -2.40%
2024-04-10 0 75.04 75.02 75.04 74.98 75.18 9,000 675,441 75.049 65.28 65.26 65.28 65.22 65.40 10,346 65.284 0.70%
2024-04-09 0 74.52 74.32 76.12 74.00 74.50 5,020 373,711 74.444 64.82 64.65 66.22 64.37 64.81 5,771 64.758 0.84%
2024-04-08 0 73.90 73.88 76.12 73.88 75.00 74,160 5,489,354 74.020 64.28 64.27 66.22 64.27 65.24 85,253 64.389 -1.73%
2024-04-05 0 75.20 75.16 75.24 75.10 75.40 19,820 1,489,682 75.161 65.42 65.38 65.45 65.33 65.59 22,785 65.381 0.64%
2024-04-03 0 74.72 74.72 75.18 74.68 75.22 69,030 5,169,033 74.881 65.00 65.00 65.40 64.96 65.43 79,356 65.138 -0.66%
2024-04-02 0 75.22 75.22 76.50 75.12 76.62 59,460 4,480,037 75.345 65.43 65.43 66.55 65.35 66.65 68,354 65.542 -1.83%
2024-03-28 0 76.62 76.62 76.68 76.34 76.62 6,980 534,021 76.507 66.65 66.65 66.70 66.41 66.65 8,024 66.552 0.66%
2024-03-27 0 76.12 75.88 80.00 75.88 76.12 8,230 624,871 75.926 66.22 66.01 69.59 66.01 66.22 9,461 66.047 0.32%
2024-03-26 0 75.88 75.88 77.48 75.88 76.10 10,020 761,810 76.029 66.01 66.01 67.40 66.01 66.20 11,519 66.136 -0.34%
2024-03-25 0 76.14 76.02 76.44 76.00 76.24 4,360 332,013 76.150 66.23 66.13 66.49 66.11 66.32 5,012 66.241 0.63%
2024-03-22 0 75.66 75.66 76.00 75.40 75.68 9,790 739,919 75.579 65.82 65.82 66.11 65.59 65.83 11,254 65.745 0.34%
2024-03-21 0 75.40 75.40 77.10 75.20 75.40 142,400 10,727,381 75.333 65.59 65.59 67.07 65.42 65.59 163,700 65.531 0.08%
2024-03-20 0 75.34 75.34 76.08 75.20 75.44 3,510 264,320 75.305 65.54 65.54 66.18 65.42 65.62 4,035 65.506 0.35%
2024-03-19 0 75.08 75.06 75.28 75.04 75.28 17,610 1,323,222 75.140 65.31 65.29 65.48 65.28 65.48 20,244 65.363 -0.40%
2024-03-18 0 75.38 75.38 77.10 75.36 75.56 18,350 1,384,072 75.426 65.57 65.57 67.07 65.55 65.73 21,095 65.612 0.03%
2024-03-15 0 75.36 75.30 75.80 75.20 76.00 53,890 4,061,355 75.364 65.55 65.50 65.94 65.42 66.11 61,951 65.558 -1.36%
2024-03-14 0 76.40 76.32 76.46 76.40 76.78 11,770 900,909 76.543 66.46 66.39 66.51 66.46 66.79 13,531 66.583 -0.78%
2024-03-13 0 77.00 76.88 77.00 76.84 77.20 18,920 1,456,455 76.980 66.98 66.88 66.98 66.84 67.15 21,750 66.963 -0.67%
2024-03-12 0 77.52 77.52 78.00 77.50 77.90 10,300 799,121 77.585 67.43 67.43 67.85 67.42 67.76 11,841 67.489 -0.49%
2024-03-11 0 77.90 77.70 78.00 77.66 77.90 12,400 963,682 77.716 67.76 67.59 67.85 67.56 67.76 14,255 67.604 0.08%
2024-03-08 0 77.84 77.76 77.80 77.50 77.90 17,110 1,328,708 77.657 67.71 67.64 67.68 67.42 67.76 19,669 67.552 0.46%
2024-03-07 0 77.48 77.38 77.60 77.36 77.76 14,330 1,110,169 77.472 67.40 67.31 67.50 67.29 67.64 16,473 67.391 0.62%
2024-03-06 0 77.00 76.98 77.00 76.60 77.02 16,980 1,307,257 76.988 66.98 66.96 66.98 66.63 67.00 19,520 66.971 0.86%
2024-03-05 0 76.34 76.22 77.04 76.10 76.44 43,710 3,331,060 76.208 66.41 66.30 67.02 66.20 66.49 50,248 66.292 0.03%
2024-03-04 0 76.32 76.22 77.78 76.28 76.52 16,280 1,243,827 76.402 66.39 66.30 67.66 66.35 66.56 18,715 66.461 0.71%
2024-03-01 0 75.78 75.78 76.26 75.74 76.00 7,200 546,201 75.861 65.92 65.92 66.34 65.88 66.11 8,277 65.990 0.64%
2024-02-29 0 75.30 75.30 75.40 75.20 75.40 4,880 367,198 75.245 65.50 65.50 65.59 65.42 65.59 5,610 65.455 0.00%
2024-02-28 0 75.30 75.28 76.02 75.30 76.28 81,690 6,206,862 75.981 65.50 65.48 66.13 65.50 66.35 93,909 66.094 -0.37%
2024-02-27 0 75.58 75.58 77.60 75.42 76.28 26,840 2,032,074 75.711 65.75 65.75 67.50 65.61 66.35 30,855 65.859 -0.92%
2024-02-26 0 76.28 76.20 76.28 75.84 76.30 6,050 459,787 75.998 66.35 66.29 66.35 65.97 66.37 6,955 66.109 2.22%
2024-02-23 0 74.62 74.60 80.00 74.44 74.84 36,710 2,736,107 74.533 64.91 64.89 69.59 64.75 65.10 42,201 64.835 0.19%
2024-02-22 0 74.48 74.46 74.48 74.48 74.70 13,000 968,798 74.523 64.79 64.77 64.79 64.79 64.98 14,945 64.826 -0.43%
2024-02-21 0 74.80 74.82 74.88 74.80 74.92 9,540 714,180 74.862 65.07 65.08 65.14 65.07 65.17 10,967 65.121 0.00%
2024-02-20 0 74.80 74.76 74.80 74.56 74.82 14,130 1,056,303 74.756 65.07 65.03 65.07 64.86 65.08 16,244 65.029 -0.05%
2024-02-19 0 74.84 74.76 75.08 74.80 75.06 12,550 940,929 74.974 65.10 65.03 65.31 65.07 65.29 14,427 65.219 -0.27%
2024-02-16 0 75.04 75.02 76.52 75.04 75.28 17,960 1,350,535 75.197 65.28 65.26 66.56 65.28 65.48 20,646 65.412 -0.32%
2024-02-15 0 75.28 75.22 75.40 75.16 75.38 13,810 1,039,072 75.241 65.48 65.43 65.59 65.38 65.57 15,876 65.450 1.02%
2024-02-14 0 74.52 74.52 80.00 74.38 75.60 70,350 5,242,451 74.520 64.82 64.82 69.59 64.70 65.76 80,873 64.823 -1.95%
2024-02-09 0 76.00 76.00 76.22 76.00 76.32 7,400 562,801 76.054 66.11 66.11 66.30 66.11 66.39 8,507 66.158 -0.42%
2024-02-08 0 76.32 76.22 76.90 76.24 76.54 26,210 2,002,420 76.399 66.39 66.30 66.89 66.32 66.58 30,131 66.458 -0.70%
2024-02-07 0 76.86 76.76 78.00 76.70 76.94 10,460 804,085 76.872 66.86 66.77 67.85 66.72 66.93 12,025 66.870 0.68%
2024-02-06 0 76.34 76.10 80.00 76.20 76.90 71,000 5,421,199 76.355 66.41 66.20 69.59 66.29 66.89 81,620 66.420 -1.24%
2024-02-05 0 77.30 77.20 77.60 77.18 78.84 24,890 1,924,762 77.331 67.24 67.15 67.50 67.14 68.58 28,613 67.269 -1.95%
2024-02-02 0 78.84 78.80 78.96 78.60 79.06 20,170 1,590,341 78.847 68.58 68.55 68.69 68.37 68.77 23,187 68.587 1.18%
2024-02-01 0 77.92 77.82 - 77.78 78.08 9,610 748,922 77.932 67.78 67.69 - 67.66 67.92 11,047 67.791 0.67%
2024-01-31 0 77.40 77.30 - 77.38 77.66 12,840 994,411 77.446 67.33 67.24 - 67.31 67.56 14,761 67.369 0.68%
2024-01-30 0 76.88 76.88 78.48 76.18 76.98 48,700 3,728,793 76.567 66.88 66.88 68.27 66.27 66.96 55,985 66.604 1.56%
2024-01-29 0 75.70 75.70 75.84 75.44 75.76 7,640 578,642 75.738 65.85 65.85 65.97 65.62 65.90 8,783 65.884 -0.21%
2024-01-26 0 75.86 75.50 75.86 75.84 76.04 950 72,169 75.967 65.99 65.68 65.99 65.97 66.15 1,092 66.083 0.74%
2024-01-25 0 75.30 75.30 - 75.26 75.70 9,460 712,998 75.370 65.50 65.50 - 65.47 65.85 10,875 65.563 -0.61%
2024-01-24 0 75.76 75.76 76.48 75.60 75.80 1,250 94,720 75.776 65.90 65.90 66.53 65.76 65.94 1,437 65.916 -0.47%
2024-01-23 0 76.12 75.80 - 76.14 76.32 4,580 349,311 76.269 66.22 65.94 - 66.23 66.39 5,265 66.345 -0.05%
2024-01-22 0 76.16 76.12 - 76.02 76.26 3,710 282,556 76.161 66.25 66.22 - 66.13 66.34 4,265 66.251 1.22%
2024-01-19 0 75.24 75.24 - 75.08 76.16 15,950 1,200,991 75.297 65.45 65.45 - 65.31 66.25 18,336 65.500 -1.47%
2024-01-18 0 76.36 76.36 - 76.36 76.44 11,370 868,240 76.362 66.42 66.42 - 66.42 66.49 13,071 66.426 0.00%
2024-01-17 0 76.36 76.24 76.44 76.44 77.28 7,710 590,514 76.591 66.42 66.32 66.49 66.49 67.22 8,863 66.625 -1.32%
2024-01-16 0 77.38 77.30 - 77.38 77.62 4,360 337,556 77.421 67.31 67.24 - 67.31 67.52 5,012 67.347 -0.41%
2024-01-15 0 77.70 77.62 77.88 77.70 77.92 12,620 982,831 77.879 67.59 67.52 67.75 67.59 67.78 14,508 67.745 -0.13%
2024-01-12 0 77.80 77.72 77.80 77.80 77.92 12,770 994,844 77.905 67.68 67.61 67.68 67.68 67.78 14,680 67.768 -0.15%
2024-01-11 0 77.92 77.82 77.96 77.60 77.96 8,150 633,854 77.773 67.78 67.69 67.82 67.50 67.82 9,369 67.654 -0.05%
2024-01-10 0 77.96 77.88 77.96 77.86 78.08 41,750 3,255,073 77.966 67.82 67.75 67.82 67.73 67.92 47,995 67.821

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top