Qunabox Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00917  2024-05-27    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-11-03 0 38.70 38.58 38.70 36.06 38.96 1,191,600 45,328,262 38.040 38.70 38.58 38.70 36.06 38.96 1,191,600 38.040 5.74%
2025-10-31 0 36.60 36.60 36.62 34.10 38.40 1,935,300 70,959,444 36.666 36.60 36.60 36.62 34.10 38.40 1,935,300 36.666 4.33%
2025-10-30 0 35.08 35.06 35.08 35.06 37.98 1,340,200 48,222,376 35.981 35.08 35.06 35.08 35.06 37.98 1,340,200 35.981 -7.49%
2025-10-28 0 37.92 37.90 37.92 37.76 40.96 1,325,200 51,672,665 38.992 37.92 37.90 37.92 37.76 40.96 1,325,200 38.992 -6.05%
2025-10-27 0 40.36 40.32 40.36 38.22 40.70 2,642,700 103,927,187 39.326 40.36 40.32 40.36 38.22 40.70 2,642,700 39.326 -1.80%
2025-10-24 0 41.10 41.08 41.10 39.86 48.40 10,077,920 442,677,084 43.925 41.10 41.08 41.10 39.86 48.40 10,077,920 43.925 5.06%
2025-10-23 0 39.12 39.04 39.12 37.96 40.00 1,775,900 68,517,310 38.582 39.12 39.04 39.12 37.96 40.00 1,775,900 38.582 -2.05%
2025-10-22 0 39.94 39.90 40.00 39.60 41.90 1,075,004 43,251,193 40.234 39.94 39.90 40.00 39.60 41.90 1,075,004 40.234 -4.68%
2025-10-21 0 41.90 41.84 41.90 41.62 43.98 934,627 40,009,368 42.808 41.90 41.84 41.90 41.62 43.98 934,627 42.808 -4.16%
2025-10-20 0 43.72 43.72 43.88 43.60 45.06 1,027,329 45,627,942 44.414 43.72 43.72 43.88 43.60 45.06 1,027,329 44.414 -1.13%
2025-10-17 0 44.22 44.22 44.50 44.00 46.22 1,384,500 62,228,901 44.947 44.22 44.22 44.50 44.00 46.22 1,384,500 44.947 -3.79%
2025-10-16 0 45.96 45.86 45.96 45.24 46.58 1,112,600 50,804,996 45.663 45.96 45.86 45.96 45.24 46.58 1,112,600 45.663 -0.91%
2025-10-15 0 46.38 46.34 46.38 45.50 47.58 970,310 44,814,800 46.186 46.38 46.34 46.38 45.50 47.58 970,310 46.186 -0.22%
2025-10-14 0 46.48 46.48 46.80 46.00 49.50 933,802 43,826,388 46.933 46.48 46.48 46.80 46.00 49.50 933,802 46.933 -4.95%
2025-10-13 0 48.90 48.82 48.90 45.10 49.00 1,011,400 47,436,798 46.902 48.90 48.82 48.90 45.10 49.00 1,011,400 46.902 -0.85%
2025-10-10 0 49.32 49.24 49.32 49.00 53.30 811,800 40,499,237 49.888 49.32 49.24 49.32 49.00 53.30 811,800 49.888 -7.03%
2025-10-09 0 53.05 52.90 53.05 51.35 59.35 1,580,420 84,370,218 53.385 53.05 52.90 53.05 51.35 59.35 1,580,420 53.385 -9.01%
2025-10-08 0 58.30 58.20 58.30 55.95 59.35 1,200,800 68,623,142 57.148 58.30 58.20 58.30 55.95 59.35 1,200,800 57.148 4.01%
2025-10-06 0 56.05 56.05 56.10 55.00 58.50 1,475,700 84,405,917 57.197 56.05 56.05 56.10 55.00 58.50 1,475,700 57.197 -1.41%
2025-10-03 0 56.85 56.80 56.85 56.45 59.60 729,600 41,745,772 57.217 56.85 56.80 56.85 56.45 59.60 729,600 57.217 -0.44%
2025-10-02 0 57.10 57.05 57.10 57.10 59.85 712,700 41,688,787 58.494 57.10 57.05 57.10 57.10 59.85 712,700 58.494 -2.39%
2025-09-30 0 58.50 58.45 58.50 58.05 60.75 1,141,384 67,189,217 58.866 58.50 58.45 58.50 58.05 60.75 1,141,384 58.866 -3.86%
2025-09-29 0 60.85 60.85 60.90 59.05 63.50 2,788,657 155,520,173 55.769 60.85 60.85 60.90 59.05 63.50 2,788,657 55.769 -4.85%
2025-09-26 0 63.95 63.65 63.95 60.00 64.55 888,900 56,087,020 63.097 63.95 63.65 63.95 60.00 64.55 888,900 63.097 1.51%
2025-09-25 0 63.00 62.65 63.00 59.70 65.00 715,108 44,277,163 61.917 63.00 62.65 63.00 59.70 65.00 715,108 61.917 -3.89%
2025-09-24 0 65.55 65.55 65.60 65.30 68.80 619,400 41,212,497 66.536 65.55 65.55 65.60 65.30 68.80 619,400 66.536 -4.65%
2025-09-23 0 68.75 68.75 68.85 68.25 71.00 676,900 46,719,120 69.019 68.75 68.75 68.85 68.25 71.00 676,900 69.019 -3.71%
2025-09-22 0 71.40 71.00 71.40 69.25 72.45 1,087,400 76,477,850 70.331 71.40 71.00 71.40 69.25 72.45 1,087,400 70.331 -0.63%
2025-09-19 0 71.85 71.85 71.90 70.60 74.00 1,551,600 111,572,572 71.908 71.85 71.85 71.90 70.60 74.00 1,551,600 71.908 -0.42%
2025-09-18 0 72.15 72.10 72.20 69.80 73.00 992,800 70,542,010 71.054 72.15 72.10 72.20 69.80 73.00 992,800 71.054 0.49%
2025-09-17 0 71.80 71.65 71.80 68.10 71.80 951,000 66,356,555 69.776 71.80 71.65 71.80 68.10 71.80 951,000 69.776 1.13%
2025-09-16 0 71.00 70.80 71.00 70.65 75.30 898,400 64,431,315 71.718 71.00 70.80 71.00 70.65 75.30 898,400 71.718 -4.57%
2025-09-15 0 74.40 74.35 74.40 73.85 75.70 972,000 72,578,269 74.669 74.40 74.35 74.40 73.85 75.70 972,000 74.669 -0.20%
2025-09-12 0 74.55 74.10 74.55 72.05 75.50 806,900 60,030,895 74.397 74.55 74.10 74.55 72.05 75.50 806,900 74.397 0.34%
2025-09-11 0 74.30 74.30 74.45 74.05 76.80 778,918 58,145,719 74.649 74.30 74.30 74.45 74.05 76.80 778,918 74.649 -3.51%
2025-09-10 0 77.00 76.80 77.00 75.50 77.70 868,100 66,643,159 76.769 77.00 76.80 77.00 75.50 77.70 868,100 76.769 0.39%
2025-09-09 0 76.70 76.50 76.70 74.00 77.40 1,004,512 76,084,203 75.742 76.70 76.50 76.70 74.00 77.40 1,004,512 75.742 2.68%
2025-09-08 0 74.70 74.70 74.75 73.25 75.70 922,594 68,594,485 74.350 74.70 74.70 74.75 73.25 75.70 922,594 74.350 1.36%
2025-09-05 0 73.70 73.60 73.75 73.35 74.90 931,200 69,075,685 74.179 73.70 73.60 73.75 73.35 74.90 931,200 74.179 -0.47%
2025-09-04 0 74.05 74.05 74.15 72.85 75.50 771,900 57,191,600 74.092 74.05 74.05 74.15 72.85 75.50 771,900 74.092 -1.27%
2025-09-03 0 75.00 73.95 75.00 72.15 75.30 966,700 71,695,572 74.165 75.00 73.95 75.00 72.15 75.30 966,700 74.165 2.60%
2025-09-02 0 73.10 72.50 73.10 70.35 79.60 932,427 67,749,543 72.659 73.10 72.50 73.10 70.35 79.60 932,427 72.659 -8.17%
2025-09-01 0 79.60 79.55 79.60 79.50 87.00 1,032,970 84,978,474 82.266 79.60 79.55 79.60 79.50 87.00 1,032,970 82.266 -5.91%
2025-08-29 0 84.60 84.20 84.60 82.45 85.70 1,028,074 86,774,630 84.405 84.60 84.20 84.60 82.45 85.70 1,028,074 84.405 2.24%
2025-08-28 0 82.75 82.70 82.80 81.00 84.90 827,500 68,275,830 82.509 82.75 82.70 82.80 81.00 84.90 827,500 82.509 -0.54%
2025-08-27 0 83.20 82.65 83.20 81.55 89.40 754,100 64,211,875 85.150 83.20 82.65 83.20 81.55 89.40 754,100 85.150 -4.26%
2025-08-26 0 86.90 86.90 87.75 83.25 91.00 1,120,200 96,482,620 86.130 86.90 86.90 87.75 83.25 91.00 1,120,200 86.130 -4.19%
2025-08-25 0 90.70 90.65 90.70 86.20 91.95 1,204,814 108,288,704 89.880 90.70 90.65 90.70 86.20 91.95 1,204,814 89.880 3.89%
2025-08-22 0 87.30 87.30 87.65 79.15 87.80 1,368,900 116,133,879 84.837 87.30 87.30 87.65 79.15 87.80 1,368,900 84.837 7.84%
2025-08-21 0 80.95 80.95 81.00 80.95 87.95 847,200 70,411,180 83.110 80.95 80.95 81.00 80.95 87.95 847,200 83.110 -7.49%
2025-08-20 0 87.50 87.45 87.50 86.45 90.20 866,206 76,441,426 88.249 87.50 87.45 87.50 86.45 90.20 866,206 88.249 -0.46%
2025-08-19 0 87.90 87.90 88.65 85.90 92.50 880,713 78,031,250 88.600 87.90 87.90 88.65 85.90 92.50 880,713 88.600 -4.72%
2025-08-18 0 92.25 92.20 92.25 91.25 94.85 1,889,346 155,975,616 82.555 92.25 92.20 92.25 91.25 94.85 1,889,346 82.555 0.11%
2025-08-15 0 92.15 92.05 92.15 91.25 96.50 829,600 77,131,176 92.974 92.15 92.05 92.15 91.25 96.50 829,600 92.974 -4.26%
2025-08-14 0 96.25 96.25 96.30 93.50 98.00 817,600 78,108,561 95.534 96.25 96.25 96.30 93.50 98.00 817,600 95.534 0.26%
2025-08-13 0 96.00 95.85 96.00 95.75 102.8 721,700 71,640,960 99.267 96.00 95.85 96.00 95.75 102.8 721,700 99.267 -7.07%
2025-08-12 0 103.3 101.9 103.3 97.55 105.0 723,400 73,051,605 100.98 103.3 101.9 103.3 97.55 105.0 723,400 100.98 -2.46%
2025-08-11 0 105.9 101.0 105.9 96.05 105.9 694,300 69,039,433 99.437 105.9 101.0 105.9 96.05 105.9 694,300 99.437 3.82%
2025-08-08 0 102.0 102.0 102.4 102.0 111.9 503,400 53,502,450 106.28 102.0 102.0 102.4 102.0 111.9 503,400 106.28 -8.03%
2025-08-07 0 110.9 110.6 110.9 109.6 112.9 780,500 86,984,033 111.45 110.9 110.6 110.9 109.6 112.9 780,500 111.45 -0.98%
2025-08-06 0 112.0 111.3 112.0 106.5 112.7 806,500 88,533,680 109.78 112.0 111.3 112.0 106.5 112.7 806,500 109.78 3.61%
2025-08-05 0 108.1 108.1 108.4 107.9 111.5 736,100 80,536,155 109.41 108.1 108.1 108.4 107.9 111.5 736,100 109.41 -1.37%
2025-08-04 0 109.6 108.5 109.6 105.4 110.5 744,000 80,011,091 107.54 109.6 108.5 109.6 105.4 110.5 744,000 107.54 1.76%
2025-08-01 0 107.7 107.6 108.0 107.7 112.4 699,700 76,506,670 109.34 107.7 107.6 108.0 107.7 112.4 699,700 109.34 -3.84%
2025-07-31 0 112.0 112.0 112.3 111.0 113.9 673,900 75,772,730 112.44 112.0 112.0 112.3 111.0 113.9 673,900 112.44 -1.32%
2025-07-30 0 113.5 113.4 113.5 113.2 116.9 847,700 97,079,220 114.52 113.5 113.4 113.5 113.2 116.9 847,700 114.52 -2.83%
2025-07-29 0 116.8 116.2 116.9 113.3 118.9 924,000 107,152,060 115.97 116.8 116.2 116.9 113.3 118.9 924,000 115.97 1.57%
2025-07-28 0 115.0 115.0 115.2 113.1 119.2 852,100 98,782,756 115.93 115.0 115.0 115.2 113.1 119.2 852,100 115.93 -1.71%
2025-07-25 0 117.0 116.1 117.0 113.3 117.4 1,194,900 137,842,740 115.36 117.0 116.1 117.0 113.3 117.4 1,194,900 115.36 2.63%
2025-07-24 0 114.0 114.0 114.1 109.4 116.0 659,000 75,110,660 113.98 114.0 114.0 114.1 109.4 116.0 659,000 113.98 -0.87%
2025-07-23 0 115.0 115.0 115.6 112.4 118.0 752,600 86,616,320 115.09 115.0 115.0 115.6 112.4 118.0 752,600 115.09 -1.29%
2025-07-22 0 116.5 116.5 117.0 112.0 119.5 1,161,560 134,361,474 115.67 116.5 116.5 117.0 112.0 119.5 1,161,560 115.67 4.02%
2025-07-21 0 112.0 111.7 112.0 106.6 113.0 1,038,700 114,180,360 109.93 112.0 111.7 112.0 106.6 113.0 1,038,700 109.93 2.28%
2025-07-18 0 109.5 109.5 109.8 105.7 110.9 891,800 96,505,110 108.21 109.5 109.5 109.8 105.7 110.9 891,800 108.21 0.74%
2025-07-17 0 108.7 108.7 109.0 108.2 113.8 1,023,022 113,929,496 111.37 108.7 108.7 109.0 108.2 113.8 1,023,022 111.37 -3.81%
2025-07-16 0 113.0 112.1 113.0 104.8 127.0 1,196,118 133,271,009 111.42 113.0 112.1 113.0 104.8 127.0 1,196,118 111.42 -12.06%
2025-07-15 0 128.5 127.6 128.5 124.8 128.9 815,800 104,037,310 127.53 128.5 127.6 128.5 124.8 128.9 815,800 127.53 2.39%
2025-07-14 0 125.5 125.5 125.6 123.4 126.5 907,602 113,208,437 124.73 125.5 125.5 125.6 123.4 126.5 907,602 124.73 0.24%
2025-07-11 0 125.2 125.0 125.2 122.6 130.1 631,900 79,042,170 125.09 125.2 125.0 125.2 122.6 130.1 631,900 125.09 -3.10%
2025-07-10 0 129.2 129.1 129.2 127.5 131.9 699,600 90,646,900 129.57 129.2 129.1 129.2 127.5 131.9 699,600 129.57 -1.75%
2025-07-09 0 131.5 131.5 131.7 130.9 137.0 749,500 100,179,260 133.66 131.5 131.5 131.7 130.9 137.0 749,500 133.66 -2.01%
2025-07-08 0 134.2 133.7 134.2 129.5 136.7 754,491 101,422,194 134.42 134.2 133.7 134.2 129.5 136.7 754,491 134.42 2.21%
2025-07-07 0 131.3 130.8 131.3 126.8 134.9 752,200 97,544,220 129.68 131.3 130.8 131.3 126.8 134.9 752,200 129.68 1.00%
2025-07-04 0 130.0 130.0 130.5 126.1 131.0 729,500 93,644,475 128.37 130.0 130.0 130.5 126.1 131.0 729,500 128.37 0.46%
2025-07-03 0 129.4 128.7 129.4 125.1 132.0 721,400 92,393,865 128.08 129.4 128.7 129.4 125.1 132.0 721,400 128.08 -1.60%
2025-07-02 0 131.5 131.5 131.9 125.4 134.0 952,300 122,798,275 128.95 131.5 131.5 131.9 125.4 134.0 952,300 128.95 -2.01%
2025-06-30 0 134.2 134.2 134.5 130.5 135.6 1,437,300 191,526,795 133.25 134.2 134.2 134.5 130.5 135.6 1,437,300 133.25 0.98%
2025-06-27 0 132.9 132.1 133.0 127.5 134.9 857,600 112,144,650 130.77 132.9 132.1 133.0 127.5 134.9 857,600 130.77 2.86%
2025-06-26 0 129.2 129.2 129.3 125.0 134.7 742,835 96,652,581 130.11 129.2 129.2 129.3 125.0 134.7 742,835 130.11 0.54%
2025-06-25 0 128.5 128.5 129.5 127.0 132.0 1,032,599 134,069,622 129.84 128.5 128.5 129.5 127.0 132.0 1,032,599 129.84 0.47%
2025-06-24 0 127.9 127.9 128.0 124.7 129.9 875,300 111,751,760 127.67 127.9 127.9 128.0 124.7 129.9 875,300 127.67 1.51%
2025-06-23 0 126.0 125.1 126.0 120.5 129.4 899,500 113,048,630 125.68 126.0 125.1 126.0 120.5 129.4 899,500 125.68 2.86%
2025-06-20 0 122.5 121.8 122.5 117.1 123.6 1,373,224 165,691,538 120.66 122.5 121.8 122.5 117.1 123.6 1,373,224 120.66 3.20%
2025-06-19 0 118.7 118.7 118.8 111.5 119.3 978,700 114,084,570 116.57 118.7 118.7 118.8 111.5 119.3 978,700 116.57 0.59%
2025-06-18 0 118.0 118.0 118.5 112.6 119.9 1,609,000 189,208,956 117.59 118.0 118.0 118.5 112.6 119.9 1,609,000 117.59 0.85%
2025-06-17 0 117.0 117.0 117.5 110.8 119.5 1,273,500 147,691,805 115.97 117.0 117.0 117.5 110.8 119.5 1,273,500 115.97 2.90%
2025-06-16 0 113.7 113.7 113.9 106.4 119.1 1,352,200 153,625,430 113.61 113.7 113.7 113.9 106.4 119.1 1,352,200 113.61 3.84%
2025-06-13 0 109.5 109.4 109.5 109.5 128.4 3,303,800 381,094,020 115.35 109.5 109.4 109.5 109.5 128.4 3,303,800 115.35 -9.13%
2025-06-12 0 120.5 120.0 120.5 110.7 123.0 1,949,200 225,144,470 115.51 120.5 120.0 120.5 110.7 123.0 1,949,200 115.51 7.59%
2025-06-11 0 112.0 112.0 112.1 101.4 115.0 1,436,774 159,778,132 111.21 112.0 112.0 112.1 101.4 115.0 1,436,774 111.21 8.74%
2025-06-10 0 103.0 103.0 103.2 86.60 106.9 3,697,000 372,276,640 100.70 103.0 103.0 103.2 86.60 106.9 3,697,000 100.70 18.94%
2025-06-09 0 86.60 86.60 87.70 84.50 88.00 447,400 38,497,730 86.048 86.60 86.60 87.70 84.50 88.00 447,400 86.048 0.17%
2025-06-06 0 86.45 86.30 86.45 83.00 86.65 780,200 65,566,150 84.038 86.45 86.30 86.45 83.00 86.65 780,200 84.038 0.64%
2025-06-05 0 85.90 85.80 85.90 84.20 87.50 687,400 59,105,980 85.985 85.90 85.80 85.90 84.20 87.50 687,400 85.985 1.00%
2025-06-04 0 85.05 85.05 85.20 85.05 89.40 373,600 32,776,220 87.731 85.05 85.05 85.20 85.05 89.40 373,600 87.731 -4.22%
2025-06-03 0 88.80 88.10 88.80 87.00 89.95 466,200 41,292,130 88.572 88.80 88.10 88.80 87.00 89.95 466,200 88.572 1.08%
2025-06-02 0 87.85 87.10 88.10 84.80 88.35 411,000 35,643,910 86.725 87.85 87.10 88.10 84.80 88.35 411,000 86.725 3.35%
2025-05-30 0 85.00 84.75 85.00 82.85 87.95 362,800 30,609,720 84.371 85.00 84.75 85.00 82.85 87.95 362,800 84.371 -3.08%
2025-05-29 0 87.70 87.50 88.00 87.40 91.45 342,600 30,551,400 89.175 87.70 87.50 88.00 87.40 91.45 342,600 89.175 -2.12%
2025-05-28 0 89.60 89.10 89.60 86.85 91.40 391,000 34,988,601 89.485 89.60 89.10 89.60 86.85 91.40 391,000 89.485 0.22%
2025-05-27 0 89.40 87.90 89.40 86.50 92.70 332,600 29,542,903 88.824 89.40 87.90 89.40 86.50 92.70 332,600 88.824 -1.87%
2025-05-26 0 91.10 91.05 91.30 89.00 93.00 375,600 34,458,270 91.742 91.10 91.05 91.30 89.00 93.00 375,600 91.742 0.11%
2025-05-23 0 91.00 90.10 91.00 89.65 93.90 608,800 55,866,030 91.764 91.00 90.10 91.00 89.65 93.90 608,800 91.764 0.00%
2025-05-22 0 91.00 90.95 91.65 89.10 91.55 744,200 67,460,970 90.649 91.00 90.95 91.65 89.10 91.55 744,200 90.649 1.11%
2025-05-21 0 90.00 90.00 90.75 88.50 94.25 368,600 33,991,650 92.218 90.00 90.00 90.75 88.50 94.25 368,600 92.218 -3.23%
2025-05-20 0 93.00 92.85 93.00 88.60 93.70 398,800 36,635,000 91.863 93.00 92.85 93.00 88.60 93.70 398,800 91.863 3.56%
2025-05-19 0 89.80 89.80 89.90 86.10 92.40 519,800 46,421,665 89.307 89.80 89.80 89.90 86.10 92.40 519,800 89.307 -2.23%
2025-05-16 0 91.85 91.35 91.90 89.50 93.10 372,150 34,107,687 91.650 91.85 91.35 91.90 89.50 93.10 372,150 91.650 1.21%
2025-05-15 0 90.75 90.60 90.75 89.00 93.30 240,000 21,751,664 90.632 90.75 90.60 90.75 89.00 93.30 240,000 90.632 -2.58%
2025-05-14 0 93.15 91.80 93.15 91.30 97.00 307,200 28,724,900 93.506 93.15 91.80 93.15 91.30 97.00 307,200 93.506 -3.07%
2025-05-13 0 96.10 96.00 96.30 95.70 104.3 324,400 32,230,005 99.353 96.10 96.00 96.30 95.70 104.3 324,400 99.353 -7.60%
2025-05-12 0 104.0 103.5 104.0 102.7 105.3 420,400 43,799,890 104.19 104.0 103.5 104.0 102.7 105.3 420,400 104.19 -0.10%
2025-05-09 0 104.1 104.0 105.0 102.2 106.5 355,000 36,865,880 103.85 104.1 104.0 105.0 102.2 106.5 355,000 103.85 -1.79%
2025-05-08 0 106.0 105.1 106.0 104.0 110.5 302,200 31,884,000 105.51 106.0 105.1 106.0 104.0 110.5 302,200 105.51 -4.07%
2025-05-07 0 110.5 107.5 110.5 101.1 110.5 370,000 38,418,573 103.83 110.5 107.5 110.5 101.1 110.5 370,000 103.83 4.64%
2025-05-06 0 105.6 105.5 105.6 104.3 108.3 311,000 32,832,680 105.57 105.6 105.5 105.6 104.3 108.3 311,000 105.57 -2.67%
2025-05-02 0 108.5 107.9 108.5 106.8 109.2 316,000 34,086,280 107.87 108.5 107.9 108.5 106.8 109.2 316,000 107.87 0.18%
2025-04-30 0 108.3 107.7 108.4 106.7 111.0 814,417 84,426,724 103.67 108.3 107.7 108.4 106.7 111.0 814,417 103.67 1.50%
2025-04-29 0 106.7 106.7 106.8 104.7 117.0 354,800 38,733,670 109.17 106.7 106.7 106.8 104.7 117.0 354,800 109.17 -8.80%
2025-04-28 0 117.0 116.8 118.0 113.6 118.6 388,800 45,394,460 116.76 117.0 116.8 118.0 113.6 118.6 388,800 116.76 2.99%
2025-04-25 0 113.6 113.5 114.9 113.3 117.6 354,600 40,865,400 115.24 113.6 113.5 114.9 113.3 117.6 354,600 115.24 -1.22%
2025-04-24 0 115.0 115.0 115.7 109.5 116.5 387,299 43,818,193 113.14 115.0 115.0 115.7 109.5 116.5 387,299 113.14 4.36%
2025-04-23 0 110.2 110.0 111.8 105.8 111.8 502,600 55,060,217 109.55 110.2 110.0 111.8 105.8 111.8 502,600 109.55 3.77%
2025-04-22 0 106.2 106.2 106.8 103.6 107.2 319,400 33,471,680 104.80 106.2 106.2 106.8 103.6 107.2 319,400 104.80 0.57%
2025-04-17 0 105.6 105.2 105.6 101.6 106.9 382,400 40,365,087 105.56 105.6 105.2 105.6 101.6 106.9 382,400 105.56 2.92%
2025-04-16 0 102.6 102.0 102.6 98.25 105.0 363,200 36,477,879 100.43 102.6 102.0 102.6 98.25 105.0 363,200 100.43 -2.66%
2025-04-15 0 105.4 105.4 106.2 103.1 105.9 311,400 32,463,720 104.25 105.4 105.4 106.2 103.1 105.9 311,400 104.25 0.09%
2025-04-14 0 105.3 105.3 106.5 104.8 110.0 304,600 32,690,240 107.32 105.3 105.3 106.5 104.8 110.0 304,600 107.32 -5.14%
2025-04-11 0 111.0 110.5 111.2 105.7 119.9 549,600 61,999,360 112.81 111.0 110.5 111.2 105.7 119.9 549,600 112.81 5.01%
2025-04-10 0 105.7 105.7 106.1 104.3 108.5 382,400 40,826,960 106.77 105.7 105.7 106.1 104.3 108.5 382,400 106.77 -0.56%
2025-04-09 0 106.3 106.3 106.5 101.0 108.1 492,200 52,191,790 106.04 106.3 106.3 106.5 101.0 108.1 492,200 106.04 2.21%
2025-04-08 0 104.0 104.0 104.7 98.50 105.8 418,600 42,920,530 102.53 104.0 104.0 104.7 98.50 105.8 418,600 102.53 4.94%
2025-04-07 0 99.10 98.95 99.10 98.85 105.0 249,800 25,269,446 101.16 99.10 98.95 99.10 98.85 105.0 249,800 101.16 -6.51%
2025-04-03 0 106.0 104.5 106.0 98.00 108.1 435,200 44,512,120 102.28 106.0 104.5 106.0 98.00 108.1 435,200 102.28 6.37%
2025-04-02 0 99.65 99.30 99.65 98.20 102.1 390,000 38,985,510 99.963 99.65 99.30 99.65 98.20 102.1 390,000 99.963 -3.06%
2025-04-01 0 102.8 102.5 103.0 101.9 105.0 360,358 37,193,245 103.21 102.8 102.5 103.0 101.9 105.0 360,358 103.21 -0.19%
2025-03-31 0 103.0 102.8 103.0 100.3 104.9 364,200 37,185,920 102.10 103.0 102.8 103.0 100.3 104.9 364,200 102.10 -0.48%
2025-03-28 0 103.5 102.9 103.5 97.10 105.2 485,000 49,030,451 101.09 103.5 102.9 103.5 97.10 105.2 485,000 101.09 2.27%
2025-03-27 0 101.2 100.9 101.2 98.45 103.8 448,200 45,701,640 101.97 101.2 100.9 101.2 98.45 103.8 448,200 101.97 0.40%
2025-03-26 0 100.8 100.8 101.0 98.40 102.6 386,600 38,751,190 100.24 100.8 100.8 101.0 98.40 102.6 386,600 100.24 -1.18%
2025-03-25 0 102.0 101.2 102.0 100.5 104.0 409,299 41,677,757 101.83 102.0 101.2 102.0 100.5 104.0 409,299 101.83 -2.67%
2025-03-24 0 104.8 104.5 104.8 102.2 107.2 361,400 37,620,507 104.10 104.8 104.5 104.8 102.2 107.2 361,400 104.10 -2.33%
2025-03-21 0 107.3 107.2 107.3 107.3 114.4 3,076,600 331,344,566 107.70 107.3 107.2 107.3 107.3 114.4 3,076,600 107.70 -4.45%
2025-03-20 0 112.3 112.2 112.3 110.5 115.2 439,600 49,449,940 112.49 112.3 112.2 112.3 110.5 115.2 439,600 112.49 -0.27%
2025-03-19 0 112.6 112.3 112.6 110.2 121.5 407,200 46,723,240 114.74 112.6 112.3 112.6 110.2 121.5 407,200 114.74 -2.68%
2025-03-18 0 115.7 115.2 115.8 108.8 119.0 449,810 51,899,583 115.38 115.7 115.2 115.8 108.8 119.0 449,810 115.38 3.30%
2025-03-17 0 112.0 111.5 112.0 105.6 113.0 610,800 67,551,649 110.60 112.0 111.5 112.0 105.6 113.0 610,800 110.60 5.86%
2025-03-14 0 105.8 105.4 105.8 98.50 107.6 863,489 91,118,953 105.52 105.8 105.4 105.8 98.50 107.6 863,489 105.52 7.41%
2025-03-13 0 98.50 98.45 98.50 92.05 100.5 551,200 53,210,255 96.535 98.50 98.45 98.50 92.05 100.5 551,200 96.535 7.07%
2025-03-12 0 92.00 91.35 92.00 87.00 92.00 493,800 44,414,955 89.945 92.00 91.35 92.00 87.00 92.00 493,800 89.945 4.72%
2025-03-11 0 87.85 87.70 87.90 82.55 89.00 413,600 35,645,880 86.184 87.85 87.70 87.90 82.55 89.00 413,600 86.184 3.96%
2025-03-10 0 84.50 84.40 85.00 84.05 89.80 331,200 29,051,931 87.717 84.50 84.40 85.00 84.05 89.80 331,200 87.717 -2.76%
2025-03-07 0 86.90 86.10 86.90 85.80 88.40 326,400 28,371,172 86.921 86.90 86.10 86.90 85.80 88.40 326,400 86.921 -1.25%
2025-03-06 0 88.00 88.00 88.50 82.50 88.40 370,000 32,061,620 86.653 88.00 88.00 88.50 82.50 88.40 370,000 86.653 5.01%
2025-03-05 0 83.80 83.80 84.40 82.50 86.70 326,600 27,414,580 83.939 83.80 83.80 84.40 82.50 86.70 326,600 83.939 -2.95%
2025-03-04 0 86.35 86.25 86.60 85.00 90.85 359,800 31,947,600 88.793 86.35 86.25 86.60 85.00 90.85 359,800 88.793 -2.10%
2025-03-03 0 88.20 88.20 88.70 84.50 90.85 434,000 38,266,649 88.172 88.20 88.20 88.70 84.50 90.85 434,000 88.172 3.10%
2025-02-28 0 85.55 84.50 85.55 80.35 85.55 688,992 56,794,622 82.431 85.55 84.50 85.55 80.35 85.55 688,992 82.431 2.46%
2025-02-27 0 83.50 83.15 83.60 81.30 89.60 344,000 29,381,670 85.412 83.50 83.15 83.60 81.30 89.60 344,000 85.412 -4.90%
2025-02-26 0 87.80 87.60 87.80 83.75 88.55 529,200 45,981,330 86.888 87.80 87.60 87.80 83.75 88.55 529,200 86.888 4.84%
2025-02-25 0 83.75 82.90 83.80 81.40 85.20 356,600 29,887,834 83.813 83.75 82.90 83.80 81.40 85.20 356,600 83.813 -0.59%
2025-02-24 0 84.25 84.20 84.25 79.55 84.95 461,400 38,451,774 83.337 84.25 84.20 84.25 79.55 84.95 461,400 83.337 3.56%
2025-02-21 0 81.35 81.00 81.35 79.30 86.70 454,400 36,883,840 81.170 81.35 81.00 81.35 79.30 86.70 454,400 81.170 -5.19%
2025-02-20 0 85.80 85.50 85.90 75.45 86.25 1,429,400 119,025,930 83.270 85.80 85.50 85.90 75.45 86.25 1,429,400 83.270 11.43%
2025-02-19 0 77.00 76.95 77.00 76.00 79.35 222,600 17,309,455 77.760 77.00 76.95 77.00 76.00 79.35 222,600 77.760 -1.60%
2025-02-18 0 78.25 78.20 78.25 76.25 80.20 357,600 27,938,790 78.129 78.25 78.20 78.25 76.25 80.20 357,600 78.129 -0.89%
2025-02-17 0 78.95 78.85 79.40 76.10 80.75 449,600 35,607,485 79.198 78.95 78.85 79.40 76.10 80.75 449,600 79.198 3.20%
2025-02-14 0 76.50 76.50 76.60 76.20 82.00 271,400 21,124,610 77.836 76.50 76.50 76.60 76.20 82.00 271,400 77.836 -5.26%
2025-02-13 0 80.75 80.55 81.40 78.20 82.35 408,000 33,019,710 80.931 80.75 80.55 81.40 78.20 82.35 408,000 80.931 -0.62%
2025-02-12 0 81.25 81.35 81.40 80.40 83.75 369,200 30,071,460 81.450 81.25 81.35 81.40 80.40 83.75 369,200 81.450 -2.81%
2025-02-11 0 83.60 83.55 83.60 80.90 85.00 466,600 37,960,140 81.355 83.60 83.55 83.60 80.90 85.00 466,600 81.355 3.15%
2025-02-10 0 81.05 81.05 81.10 80.30 87.00 330,558 27,332,554 82.686 81.05 81.05 81.10 80.30 87.00 330,558 82.686 -3.28%
2025-02-07 0 83.80 83.60 83.80 81.50 84.60 417,100 34,772,970 83.368 83.80 83.60 83.80 81.50 84.60 417,100 83.368 1.58%
2025-02-06 0 82.50 82.10 82.50 80.20 83.00 370,100 30,371,330 82.062 82.50 82.10 82.50 80.20 83.00 370,100 82.062 1.98%
2025-02-05 0 80.90 80.35 80.90 77.80 81.15 292,200 23,406,090 80.103 80.90 80.35 80.90 77.80 81.15 292,200 80.103 3.12%
2025-02-04 0 78.45 78.05 78.45 76.60 78.80 238,800 18,623,880 77.989 78.45 78.05 78.45 76.60 78.80 238,800 77.989 0.90%
2025-02-03 0 77.75 77.40 77.80 74.55 78.40 262,600 20,225,640 77.021 77.75 77.40 77.80 74.55 78.40 262,600 77.021 2.30%
2025-01-28 0 76.00 75.95 76.45 73.60 76.25 110,000 8,238,810 74.898 76.00 75.95 76.45 73.60 76.25 110,000 74.898 0.86%
2025-01-27 0 75.35 75.35 75.40 74.95 77.55 242,000 18,545,660 76.635 75.35 75.35 75.40 74.95 77.55 242,000 76.635 -0.46%
2025-01-24 0 75.70 75.15 75.70 71.00 75.95 272,000 20,339,200 74.776 75.70 75.15 75.70 71.00 75.95 272,000 74.776 5.43%
2025-01-23 0 71.80 71.50 71.95 69.80 72.40 206,400 14,711,700 71.278 71.80 71.50 71.95 69.80 72.40 206,400 71.278 -0.97%
2025-01-22 0 72.50 72.20 72.50 71.20 75.35 162,226 11,735,832 72.342 72.50 72.20 72.50 71.20 75.35 162,226 72.342 -4.16%
2025-01-21 0 75.65 75.35 75.65 74.75 76.00 284,800 21,543,470 75.644 75.65 75.35 75.65 74.75 76.00 284,800 75.644 1.20%
2025-01-20 0 74.75 74.50 74.75 73.30 76.15 300,800 22,633,140 75.243 74.75 74.50 74.75 73.30 76.15 300,800 75.243 1.42%
2025-01-17 0 73.70 73.10 73.70 67.75 74.45 336,400 24,298,890 72.232 73.70 73.10 73.70 67.75 74.45 336,400 72.232 8.06%
2025-01-16 0 68.20 68.00 68.50 65.40 68.60 226,000 15,102,929 66.827 68.20 68.00 68.50 65.40 68.60 226,000 66.827 2.87%
2025-01-15 0 66.30 66.30 67.85 65.25 66.80 256,600 16,952,122 66.064 66.30 66.30 67.85 65.25 66.80 256,600 66.064 0.00%
2025-01-14 0 66.30 66.30 66.40 65.65 68.80 225,200 15,080,810 66.966 66.30 66.30 66.40 65.65 68.80 225,200 66.966 -1.63%
2025-01-13 0 67.40 67.40 68.70 65.30 68.60 209,600 14,119,265 67.363 67.40 67.40 68.70 65.30 68.60 209,600 67.363 -0.52%
2025-01-10 0 67.75 66.95 67.75 66.20 68.60 196,200 13,231,572 67.439 67.75 66.95 67.75 66.20 68.60 196,200 67.439 0.30%
2025-01-09 0 67.55 66.55 67.60 65.00 69.80 276,400 18,799,515 68.016 67.55 66.55 67.60 65.00 69.80 276,400 68.016 3.13%
2025-01-08 0 65.50 65.25 65.50 63.00 65.65 235,600 15,229,440 64.641 65.50 65.25 65.50 63.00 65.65 235,600 64.641 2.66%
2025-01-07 0 63.80 63.80 63.85 63.05 64.10 211,000 13,413,960 63.573 63.80 63.80 63.85 63.05 64.10 211,000 63.573 -0.70%
2025-01-06 0 64.25 64.25 64.65 63.40 65.30 202,400 12,992,170 64.191 64.25 64.25 64.65 63.40 65.30 202,400 64.191 -1.15%
2025-01-03 0 65.00 65.00 65.60 62.80 65.00 273,800 17,467,696 63.797 65.00 65.00 65.60 62.80 65.00 273,800 63.797 0.00%
2025-01-02 0 65.00 65.00 65.35 61.65 65.20 226,800 14,335,284 63.207 65.00 65.00 65.35 61.65 65.20 226,800 63.207 -1.52%
2024-12-31 0 66.00 65.55 66.00 62.45 66.00 139,800 8,922,385 63.822 66.00 65.55 66.00 62.45 66.00 139,800 63.822 1.54%
2024-12-30 0 65.00 65.00 66.35 64.00 67.45 219,400 14,332,460 65.326 65.00 65.00 66.35 64.00 67.45 219,400 65.326 -4.41%
2024-12-27 0 68.00 67.40 68.25 66.50 69.20 226,400 15,432,175 68.163 68.00 67.40 68.25 66.50 69.20 226,400 68.163 0.89%
2024-12-24 0 67.40 67.40 67.80 65.50 68.70 125,640 8,482,977 67.518 67.40 67.40 67.80 65.50 68.70 125,640 67.518 0.60%
2024-12-23 0 67.00 66.15 67.00 64.05 68.80 249,400 16,423,270 65.851 67.00 66.15 67.00 64.05 68.80 249,400 65.851 -2.69%
2024-12-20 0 68.85 68.35 68.90 68.25 72.05 280,000 19,551,807 69.828 68.85 68.35 68.90 68.25 72.05 280,000 69.828 -3.03%
2024-12-19 0 71.00 70.50 71.00 70.05 73.60 203,600 14,724,392 72.320 71.00 70.50 71.00 70.05 73.60 203,600 72.320 -4.05%
2024-12-18 0 74.00 73.55 74.00 71.50 75.20 310,600 22,974,400 73.968 74.00 73.55 74.00 71.50 75.20 310,600 73.968 0.54%
2024-12-17 0 73.60 73.50 73.60 69.90 74.00 297,000 21,464,920 72.272 73.60 73.50 73.60 69.90 74.00 297,000 72.272 2.22%
2024-12-16 0 72.00 71.00 72.00 70.70 74.15 240,400 17,507,720 72.827 72.00 71.00 72.00 70.70 74.15 240,400 72.827 0.00%
2024-12-13 0 72.00 72.00 72.90 69.00 76.55 537,330 39,539,965 73.586 72.00 72.00 72.90 69.00 76.55 537,330 73.586 1.27%
2024-12-12 0 71.10 71.00 71.30 71.00 73.60 222,200 16,113,630 72.519 71.10 71.00 71.30 71.00 73.60 222,200 72.519 -1.93%
2024-12-11 0 72.50 72.25 72.50 71.05 73.55 263,600 19,196,711 72.825 72.50 72.25 72.50 71.05 73.55 263,600 72.825 0.69%
2024-12-10 0 72.00 71.90 72.00 68.65 73.00 424,000 30,522,778 71.988 72.00 71.90 72.00 68.65 73.00 424,000 71.988 2.13%
2024-12-09 0 70.50 69.45 70.75 67.25 70.75 225,600 15,573,630 69.032 70.50 69.45 70.75 67.25 70.75 225,600 69.032 0.57%
2024-12-06 0 70.10 70.10 70.20 67.80 71.95 349,100 24,745,090 70.883 70.10 70.10 70.20 67.80 71.95 349,100 70.883 1.74%
2024-12-05 0 68.90 68.80 69.00 65.00 69.10 239,700 16,344,550 68.188 68.90 68.80 69.00 65.00 69.10 239,700 68.188 4.39%
2024-12-04 0 66.00 65.75 66.20 65.05 68.75 240,400 16,175,528 67.286 66.00 65.75 66.20 65.05 68.75 240,400 67.286 -2.15%
2024-12-03 0 67.45 67.45 67.70 66.10 69.75 298,650 20,396,970 68.297 67.45 67.45 67.70 66.10 69.75 298,650 68.297 -1.32%
2024-12-02 0 68.35 68.35 69.10 68.35 72.55 276,600 19,642,750 71.015 68.35 68.35 69.10 68.35 72.55 276,600 71.015 -4.61%
2024-11-29 0 71.65 71.30 71.65 64.85 74.75 450,800 31,943,690 70.860 71.65 71.30 71.65 64.85 74.75 450,800 70.860 10.49%
2024-11-28 0 64.85 64.80 65.65 62.65 66.60 311,400 20,268,490 65.088 64.85 64.80 65.65 62.65 66.60 311,400 65.088 -1.14%
2024-11-27 0 65.60 65.10 65.60 58.30 68.80 448,800 27,969,390 62.320 65.60 65.10 65.60 58.30 68.80 448,800 62.320 11.38%
2024-11-26 0 58.90 58.10 58.90 56.70 63.90 443,920 26,660,927 60.058 58.90 58.10 58.90 56.70 63.90 443,920 60.058 3.51%
2024-11-25 0 56.90 56.90 57.05 56.50 59.50 359,000 20,778,080 57.878 56.90 56.90 57.05 56.50 59.50 359,000 57.878 -2.57%
2024-11-22 0 58.40 57.90 58.50 55.95 58.90 387,400 22,354,720 57.704 58.40 57.90 58.50 55.95 58.90 387,400 57.704 2.82%
2024-11-21 0 56.80 56.00 56.80 55.50 61.00 353,000 20,464,600 57.973 56.80 56.00 56.80 55.50 61.00 353,000 57.973 -2.99%
2024-11-20 0 58.55 58.55 59.35 53.80 60.35 442,400 25,678,180 58.043 58.55 58.55 59.35 53.80 60.35 442,400 58.043 6.17%
2024-11-19 0 55.15 54.50 55.15 49.60 56.15 506,600 27,089,050 53.472 55.15 54.50 55.15 49.60 56.15 506,600 53.472 11.19%
2024-11-18 0 49.60 49.40 50.25 46.05 51.60 536,800 26,331,897 49.053 49.60 49.40 50.25 46.05 51.60 536,800 49.053 7.71%
2024-11-15 0 46.05 45.85 46.05 45.10 46.15 317,800 14,541,790 45.758 46.05 45.85 46.05 45.10 46.15 317,800 45.758 1.32%
2024-11-14 0 45.45 45.10 45.45 45.00 45.90 294,000 13,310,920 45.275 45.45 45.10 45.45 45.00 45.90 294,000 45.275 0.11%
2024-11-13 0 45.40 45.20 45.45 45.00 45.65 269,800 12,229,870 45.329 45.40 45.20 45.45 45.00 45.65 269,800 45.329 0.11%
2024-11-12 0 45.35 45.05 45.35 45.00 45.95 272,800 12,377,760 45.373 45.35 45.05 45.35 45.00 45.95 272,800 45.373 -1.31%
2024-11-11 0 45.95 45.30 46.00 44.70 47.00 449,000 20,454,800 45.556 45.95 45.30 46.00 44.70 47.00 449,000 45.556 -2.96%
2024-11-08 0 47.35 47.10 47.35 44.90 47.45 286,800 13,230,830 46.133 47.35 47.10 47.35 44.90 47.45 286,800 46.133 3.16%
2024-11-07 0 45.90 45.50 46.20 45.15 46.15 294,000 13,420,370 45.648 45.90 45.50 46.20 45.15 46.15 294,000 45.648 0.11%
2024-11-06 0 45.85 45.50 46.05 45.30 46.00 205,400 9,371,450 45.625 45.85 45.50 46.05 45.30 46.00 205,400 45.625 -0.97%
2024-11-05 0 46.30 45.85 46.45 45.55 47.50 209,000 9,678,440 46.308 46.30 45.85 46.45 45.55 47.50 209,000 46.308 -2.53%
2024-11-04 0 47.50 47.05 47.65 46.00 47.50 282,000 13,273,010 47.067 47.50 47.05 47.65 46.00 47.50 282,000 47.067 3.26%
2024-11-01 0 46.00 46.00 46.45 45.55 46.35 200,200 9,187,520 45.892 46.00 46.00 46.45 45.55 46.35 200,200 45.892 -0.54%
2024-10-31 0 46.25 45.75 46.25 45.65 47.30 217,400 10,049,720 46.227 46.25 45.75 46.25 45.65 47.30 217,400 46.227 -0.86%
2024-10-30 0 46.65 46.45 46.65 46.25 46.95 260,200 12,138,330 46.650 46.65 46.45 46.65 46.25 46.95 260,200 46.650 0.54%
2024-10-29 0 46.40 46.25 46.60 46.10 47.10 200,000 9,299,870 46.499 46.40 46.25 46.60 46.10 47.10 200,000 46.499 -0.85%
2024-10-28 0 46.80 46.45 46.80 46.45 47.40 216,400 10,133,200 46.826 46.80 46.45 46.80 46.45 47.40 216,400 46.826 0.43%
2024-10-25 0 46.60 46.20 46.60 45.95 47.20 265,200 12,347,190 46.558 46.60 46.20 46.60 45.95 47.20 265,200 46.558 -1.06%
2024-10-24 0 47.10 46.70 47.10 46.05 47.85 309,600 14,554,330 47.010 47.10 46.70 47.10 46.05 47.85 309,600 47.010 1.18%
2024-10-23 0 46.55 46.00 46.55 45.40 46.65 273,800 12,590,090 45.983 46.55 46.00 46.55 45.40 46.65 273,800 45.983 1.09%
2024-10-22 0 46.05 45.50 46.05 44.50 46.30 262,600 11,943,120 45.480 46.05 45.50 46.05 44.50 46.30 262,600 45.480 1.66%
2024-10-21 0 45.30 44.85 46.05 44.60 46.15 206,600 9,393,330 45.466 45.30 44.85 46.05 44.60 46.15 206,600 45.466 -1.09%
2024-10-18 0 45.80 45.40 46.10 44.30 46.20 342,800 15,509,330 45.243 45.80 45.40 46.10 44.30 46.20 342,800 45.243 2.81%
2024-10-17 0 44.55 44.10 45.30 44.10 45.25 213,800 9,555,660 44.694 44.55 44.10 45.30 44.10 45.25 213,800 44.694 -1.00%
2024-10-16 0 45.00 44.60 45.10 44.25 45.10 236,800 10,610,900 44.810 45.00 44.60 45.10 44.25 45.10 236,800 44.810 0.56%
2024-10-15 0 44.75 44.35 44.75 44.30 45.60 257,000 11,556,610 44.967 44.75 44.35 44.75 44.30 45.60 257,000 44.967 -0.56%
2024-10-14 0 45.00 45.00 45.55 43.40 45.55 231,200 10,376,030 44.879 45.00 45.00 45.55 43.40 45.55 231,200 44.879 -0.99%
2024-10-10 0 45.45 45.05 45.90 44.40 46.50 278,000 12,610,930 45.363 45.45 45.05 45.90 44.40 46.50 278,000 45.363 0.00%
2024-10-09 0 45.45 45.10 45.50 43.60 46.25 267,000 12,051,850 45.138 45.45 45.10 45.50 43.60 46.25 267,000 45.138 0.33%
2024-10-08 0 45.30 44.75 45.30 44.25 51.65 170,200 7,886,600 46.337 45.30 44.75 45.30 44.25 51.65 170,200 46.337 -12.21%
2024-10-07 0 51.60 51.60 51.75 50.00 51.60 390,600 19,870,800 50.873 51.60 51.60 51.75 50.00 51.60 390,600 50.873 2.99%
2024-10-04 0 50.10 49.45 50.15 47.40 50.50 407,000 20,173,450 49.566 50.10 49.45 50.15 47.40 50.50 407,000 49.566 5.36%
2024-10-03 0 47.55 47.55 48.20 46.20 48.45 232,000 10,942,900 47.168 47.55 47.55 48.20 46.20 48.45 232,000 47.168 -0.73%
2024-10-02 0 47.90 47.45 47.90 46.60 48.40 429,400 20,343,740 47.377 47.90 47.45 47.90 46.60 48.40 429,400 47.377 0.84%
2024-09-30 0 47.50 47.00 47.55 46.35 47.80 384,800 18,116,140 47.079 47.50 47.00 47.55 46.35 47.80 384,800 47.079 1.50%
2024-09-27 0 46.80 46.30 46.90 45.90 47.80 306,000 14,348,240 46.890 46.80 46.30 46.90 45.90 47.80 306,000 46.890 0.65%
2024-09-26 0 46.50 46.15 46.65 44.90 46.60 370,000 16,998,170 45.941 46.50 46.15 46.65 44.90 46.60 370,000 45.941 2.54%
2024-09-25 0 45.35 45.35 45.60 44.70 45.85 245,400 11,143,120 45.408 45.35 45.35 45.60 44.70 45.85 245,400 45.408 0.00%
2024-09-24 0 45.35 45.35 45.40 43.75 45.60 270,600 12,008,040 44.376 45.35 45.35 45.40 43.75 45.60 270,600 44.376 0.11%
2024-09-23 0 45.30 44.40 45.30 44.05 45.30 239,200 10,660,570 44.568 45.30 44.40 45.30 44.05 45.30 239,200 44.568 1.34%
2024-09-20 0 44.70 44.50 44.70 43.95 45.00 205,600 9,082,920 44.178 44.70 44.50 44.70 43.95 45.00 205,600 44.178 0.00%
2024-09-19 0 44.70 44.30 44.70 44.00 44.80 273,800 12,140,350 44.340 44.70 44.30 44.70 44.00 44.80 273,800 44.340 0.22%
2024-09-17 0 44.60 44.25 44.80 43.95 44.95 182,400 8,112,320 44.475 44.60 44.25 44.80 43.95 44.95 182,400 44.475 0.11%
2024-09-16 0 44.55 44.05 44.55 44.05 45.70 195,800 8,805,980 44.974 44.55 44.05 44.55 44.05 45.70 195,800 44.974 -1.55%
2024-09-13 0 45.25 45.20 46.00 45.25 46.85 248,800 11,497,800 46.213 45.25 45.20 46.00 45.25 46.85 248,800 46.213 -1.84%
2024-09-12 0 46.10 46.10 46.55 46.00 47.30 225,600 10,436,390 46.261 46.10 46.10 46.55 46.00 47.30 225,600 46.261 -1.91%
2024-09-11 0 47.00 47.00 47.35 45.85 47.20 451,200 20,884,220 46.286 47.00 47.00 47.35 45.85 47.20 451,200 46.286 0.43%
2024-09-10 0 46.80 46.80 46.90 46.00 48.45 381,200 17,800,230 46.695 46.80 46.80 46.90 46.00 48.45 381,200 46.695 -3.11%
2024-09-09 0 48.30 47.85 48.60 47.85 49.50 230,400 11,177,800 48.515 48.30 47.85 48.60 47.85 49.50 230,400 48.515 -2.42%
2024-09-05 0 49.50 49.25 49.50 48.70 50.20 376,200 18,523,140 49.237 49.50 49.25 49.50 48.70 50.20 376,200 49.237 0.00%
2024-09-04 0 49.50 48.65 49.50 48.10 50.05 331,400 16,204,630 48.897 49.50 48.65 49.50 48.10 50.05 331,400 48.897 2.06%
2024-09-03 0 48.50 48.50 48.80 46.90 49.20 316,800 15,324,700 48.373 48.50 48.50 48.80 46.90 49.20 316,800 48.373 -1.02%
2024-09-02 0 49.00 48.50 49.00 48.20 49.25 232,800 11,338,430 48.705 49.00 48.50 49.00 48.20 49.25 232,800 48.705 -0.51%
2024-08-30 0 49.25 49.25 49.35 48.35 49.90 249,800 12,297,840 49.231 49.25 49.25 49.35 48.35 49.90 249,800 49.231 0.10%
2024-08-29 0 49.20 49.00 49.40 48.10 49.40 296,400 14,398,590 48.578 49.20 49.00 49.40 48.10 49.40 296,400 48.578 -0.40%
2024-08-28 0 49.40 49.40 49.80 48.60 50.10 283,000 13,979,690 49.398 49.40 49.40 49.80 48.60 50.10 283,000 49.398 -0.20%
2024-08-27 0 49.50 49.50 49.95 49.00 51.45 257,600 12,849,910 49.883 49.50 49.50 49.95 49.00 51.45 257,600 49.883 -3.79%
2024-08-26 0 51.45 51.00 51.50 50.70 52.00 315,000 16,221,000 51.495 51.45 51.00 51.50 50.70 52.00 315,000 51.495 -0.19%
2024-08-23 0 51.55 51.25 51.60 50.80 52.65 241,000 12,413,110 51.507 51.55 51.25 51.60 50.80 52.65 241,000 51.507 0.10%
2024-08-22 0 51.50 51.50 51.60 50.10 51.70 356,200 18,250,640 51.237 51.50 51.50 51.60 50.10 51.70 356,200 51.237 2.79%
2024-08-21 0 50.10 49.70 50.15 49.35 50.20 263,200 13,094,680 49.752 50.10 49.70 50.15 49.35 50.20 263,200 49.752 1.01%
2024-08-20 0 49.60 49.15 50.00 49.15 50.30 234,000 11,636,740 49.730 49.60 49.15 50.00 49.15 50.30 234,000 49.730 -0.20%
2024-08-19 0 49.70 49.35 49.90 49.25 50.45 256,000 12,781,960 49.930 49.70 49.35 49.90 49.25 50.45 256,000 49.930 0.40%
2024-08-16 0 49.50 49.50 49.80 47.80 49.50 306,000 14,980,581 48.956 49.50 49.50 49.80 47.80 49.50 306,000 48.956 0.81%
2024-08-15 0 49.10 48.70 49.35 48.70 49.75 283,800 13,947,110 49.144 49.10 48.70 49.35 48.70 49.75 283,800 49.144 -1.31%
2024-08-14 0 49.75 49.30 49.75 48.00 49.75 361,600 17,711,230 48.980 49.75 49.30 49.75 48.00 49.75 361,600 48.980 3.32%
2024-08-13 0 48.15 48.15 48.30 47.10 48.80 356,200 17,107,410 48.028 48.15 48.15 48.30 47.10 48.80 356,200 48.028 1.16%
2024-08-12 0 47.60 46.90 47.60 46.80 48.45 303,400 14,334,360 47.246 47.60 46.90 47.60 46.80 48.45 303,400 47.246 -1.75%
2024-08-09 0 48.45 47.85 48.45 47.90 49.05 396,200 19,227,680 48.530 48.45 47.85 48.45 47.90 49.05 396,200 48.530 0.10%
2024-08-08 0 48.40 47.90 48.40 47.20 48.90 329,200 15,852,000 48.153 48.40 47.90 48.40 47.20 48.90 329,200 48.153 2.11%
2024-08-07 0 47.40 47.40 47.95 47.30 49.00 314,800 15,131,210 48.066 47.40 47.40 47.95 47.30 49.00 314,800 48.066 -2.27%
2024-08-06 0 48.50 48.00 48.50 45.00 48.90 274,600 13,146,360 47.875 48.50 48.00 48.50 45.00 48.90 274,600 47.875 7.06%
2024-08-05 0 45.30 45.10 45.30 45.00 51.75 219,200 10,575,200 48.245 45.30 45.10 45.30 45.00 51.75 219,200 48.245 -12.12%
2024-08-02 0 51.55 51.25 52.25 51.55 52.75 278,000 14,441,420 51.948 51.55 51.25 52.25 51.55 52.75 278,000 51.948 -2.46%
2024-08-01 0 52.85 51.60 52.85 51.50 52.85 297,800 15,430,760 51.816 52.85 51.60 52.85 51.50 52.85 297,800 51.816 1.93%
2024-07-31 0 51.85 51.30 51.85 50.70 52.05 320,400 16,460,580 51.375 51.85 51.30 51.85 50.70 52.05 320,400 51.375 -0.10%
2024-07-30 0 51.90 51.15 51.90 50.85 52.45 310,800 16,047,950 51.634 51.90 51.15 51.90 50.85 52.45 310,800 51.634 0.10%
2024-07-29 0 51.85 51.45 51.85 51.45 52.90 320,400 16,668,940 52.025 51.85 51.45 51.85 51.45 52.90 320,400 52.025 -1.14%
2024-07-26 0 52.45 52.20 52.45 52.00 52.95 330,000 17,281,240 52.367 52.45 52.20 52.45 52.00 52.95 330,000 52.367 0.00%
2024-07-25 0 52.45 52.15 52.45 52.10 53.00 294,600 15,420,600 52.344 52.45 52.15 52.45 52.10 53.00 294,600 52.344 -1.04%
2024-07-24 0 53.00 52.05 53.05 51.70 53.00 259,800 13,574,690 52.251 53.00 52.05 53.05 51.70 53.00 259,800 52.251 1.73%
2024-07-23 0 52.10 52.10 52.95 51.55 53.50 271,000 14,245,920 52.568 52.10 52.10 52.95 51.55 53.50 271,000 52.568 -1.70%
2024-07-22 0 53.00 52.60 53.00 52.40 53.50 286,800 15,190,880 52.967 53.00 52.60 53.00 52.40 53.50 286,800 52.967 0.00%
2024-07-19 0 53.00 52.40 53.00 52.15 53.20 267,000 14,108,190 52.840 53.00 52.40 53.00 52.15 53.20 267,000 52.840 0.09%
2024-07-18 0 52.95 52.30 53.30 52.50 53.70 249,200 13,100,920 52.572 52.95 52.30 53.30 52.50 53.70 249,200 52.572 -0.47%
2024-07-17 0 53.20 52.05 53.25 50.60 53.65 193,600 10,071,980 52.025 53.20 52.05 53.25 50.60 53.65 193,600 52.025 0.66%
2024-07-16 0 52.85 52.20 52.85 52.00 54.00 332,000 17,568,720 52.918 52.85 52.20 52.85 52.00 54.00 332,000 52.918 -1.67%
2024-07-15 0 53.75 53.25 53.75 52.35 54.30 215,000 11,481,390 53.402 53.75 53.25 53.75 52.35 54.30 215,000 53.402 0.00%
2024-07-12 0 53.75 53.30 53.75 53.30 54.70 348,300 18,712,715 53.726 53.75 53.30 53.75 53.30 54.70 348,300 53.726 -0.46%
2024-07-11 0 54.00 53.60 54.15 53.40 55.00 279,600 15,188,140 54.321 54.00 53.60 54.15 53.40 55.00 279,600 54.321 -0.74%
2024-07-10 0 54.40 53.90 54.40 53.25 54.50 265,800 14,322,800 53.886 54.40 53.90 54.40 53.25 54.50 265,800 53.886 0.83%
2024-07-09 0 53.95 53.45 53.95 52.90 54.30 287,400 15,399,880 53.583 53.95 53.45 53.95 52.90 54.30 287,400 53.583 0.28%
2024-07-08 0 53.80 53.40 53.80 51.80 53.90 269,600 14,149,650 52.484 53.80 53.40 53.80 51.80 53.90 269,600 52.484 2.48%
2024-07-05 0 52.50 52.50 52.70 50.00 52.80 275,900 14,272,775 51.732 52.50 52.50 52.70 50.00 52.80 275,900 51.732 3.96%
2024-07-04 0 50.50 50.25 50.50 48.30 51.50 327,000 16,299,000 49.844 50.50 50.25 50.50 48.30 51.50 327,000 49.844 -2.13%
2024-07-03 0 51.60 51.25 51.60 51.00 54.40 303,000 15,997,070 52.796 51.60 51.25 51.60 51.00 54.40 303,000 52.796 -4.00%
2024-07-02 0 53.75 53.50 54.00 53.00 55.30 271,400 14,712,890 54.211 53.75 53.50 54.00 53.00 55.30 271,400 54.211 0.56%
2024-06-28 0 53.45 53.30 53.45 52.50 54.20 309,600 16,443,650 53.113 53.45 53.30 53.45 52.50 54.20 309,600 53.113 1.14%
2024-06-27 0 52.85 52.60 52.85 51.30 53.95 281,800 14,871,050 52.772 52.85 52.60 52.85 51.30 53.95 281,800 52.772 0.38%
2024-06-26 0 52.65 52.40 52.65 51.90 53.40 276,000 14,538,980 52.677 52.65 52.40 52.65 51.90 53.40 276,000 52.677 0.57%
2024-06-25 0 52.35 52.00 52.35 52.00 54.65 266,800 14,145,410 53.019 52.35 52.00 52.35 52.00 54.65 266,800 53.019 -1.04%
2024-06-24 0 52.90 52.75 52.90 48.00 53.50 355,800 18,549,620 52.135 52.90 52.75 52.90 48.00 53.50 355,800 52.135 8.51%
2024-06-21 0 48.75 48.40 48.75 46.80 48.75 320,000 15,292,330 47.789 48.75 48.40 48.75 46.80 48.75 320,000 47.789 2.09%
2024-06-20 0 47.75 47.30 47.75 47.20 48.60 287,800 13,778,730 47.876 47.75 47.30 47.75 47.20 48.60 287,800 47.876 -1.95%
2024-06-19 0 48.70 48.55 48.70 48.25 49.10 371,600 18,092,180 48.687 48.70 48.55 48.70 48.25 49.10 371,600 48.687 0.21%
2024-06-18 0 48.60 48.40 48.60 47.55 49.90 353,400 17,386,420 49.198 48.60 48.40 48.60 47.55 49.90 353,400 49.198 0.93%
2024-06-17 0 48.15 47.80 48.15 47.00 48.75 323,000 15,475,260 47.911 48.15 47.80 48.15 47.00 48.75 323,000 47.911 -0.62%
2024-06-14 0 48.45 47.45 48.45 46.30 48.60 333,800 15,787,370 47.296 48.45 47.45 48.45 46.30 48.60 333,800 47.296 2.87%
2024-06-13 0 47.10 46.60 47.20 46.00 47.65 324,200 15,180,470 46.824 47.10 46.60 47.20 46.00 47.65 324,200 46.824 -1.26%
2024-06-12 0 47.70 46.90 47.70 46.10 48.75 390,000 17,961,910 46.056 47.70 46.90 47.70 46.10 48.75 390,000 46.056 -2.25%
2024-06-11 0 48.80 48.55 48.80 45.80 49.90 328,000 15,803,410 48.181 48.80 48.55 48.80 45.80 49.90 328,000 48.181 2.85%
2024-06-07 0 47.45 46.95 47.45 44.80 48.40 327,800 15,198,930 46.366 47.45 46.95 47.45 44.80 48.40 327,800 46.366 2.15%
2024-06-06 0 46.45 45.60 46.45 39.70 46.70 379,200 16,244,430 42.839 46.45 45.60 46.45 39.70 46.70 379,200 42.839 17.00%
2024-06-05 0 39.70 39.40 39.90 39.25 40.00 380,500 15,086,940 39.650 39.70 39.40 39.90 39.25 40.00 380,500 39.650 -0.50%
2024-06-04 0 39.90 39.60 39.95 38.90 40.20 400,000 15,822,240 39.556 39.90 39.60 39.95 38.90 40.20 400,000 39.556 0.50%
2024-06-03 0 39.70 39.70 39.75 39.00 41.00 401,200 15,999,150 39.878 39.70 39.70 39.75 39.00 41.00 401,200 39.878 -0.50%
2024-05-31 0 39.90 39.90 40.20 35.05 41.40 341,600 13,315,710 38.980 39.90 39.90 40.20 35.05 41.40 341,600 38.980 0.00%
2024-05-30 0 39.90 39.10 39.90 38.50 40.60 274,400 10,840,705 39.507 39.90 39.10 39.90 38.50 40.60 274,400 39.507 -1.48%
2024-05-29 0 40.50 40.50 40.70 37.45 42.40 291,200 11,584,890 39.783 40.50 40.50 40.70 37.45 42.40 291,200 39.783 1.25%
2024-05-28 0 40.00 40.00 40.30 33.50 42.45 1,261,700 42,983,520 34.068 40.00 40.00 40.30 33.50 42.45 1,261,700 34.068 14.29%
2024-05-27 0 35.00 35.00 35.10 27.00 35.00 2,521,400 83,725,630 33.206 35.00 35.00 35.10 27.00 35.00 2,521,400 33.206

Copyright & disclaimer, Privacy policy

Back to top