Jiangxi Rimag Group Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02522  2024-06-07    
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 15.82 15.82 15.85 15.01 16.19 11,382,500 178,737,960 15.703 15.82 15.82 15.85 15.01 16.19 11,382,500 15.703 5.75%
2025-10-31 0 14.96 14.91 14.96 14.67 15.05 5,184,250 76,769,612 14.808 14.96 14.91 14.96 14.67 15.05 5,184,250 14.808 -0.40%
2025-10-30 0 15.02 15.02 15.05 14.91 15.58 4,500,390 68,088,551 15.129 15.02 15.02 15.05 14.91 15.58 4,500,390 15.129 -1.89%
2025-10-28 0 15.31 15.31 15.35 15.14 15.73 4,232,500 65,057,685 15.371 15.31 15.31 15.35 15.14 15.73 4,232,500 15.371 -1.98%
2025-10-27 0 15.62 15.62 15.64 15.41 16.12 4,637,000 72,546,285 15.645 15.62 15.62 15.64 15.41 16.12 4,637,000 15.645 2.36%
2025-10-24 0 15.26 15.24 15.26 15.10 15.48 4,264,000 65,150,045 15.279 15.26 15.24 15.26 15.10 15.48 4,264,000 15.279 1.19%
2025-10-23 0 15.08 15.07 15.08 14.90 15.68 5,879,050 88,971,089 15.134 15.08 15.07 15.08 14.90 15.68 5,879,050 15.134 -2.90%
2025-10-22 0 15.53 15.53 15.57 15.42 16.08 5,598,500 87,661,818 15.658 15.53 15.53 15.57 15.42 16.08 5,598,500 15.658 -2.45%
2025-10-21 0 15.92 15.91 15.92 15.90 16.40 5,672,000 91,767,074 16.179 15.92 15.91 15.92 15.90 16.40 5,672,000 16.179 -2.27%
2025-10-20 0 16.29 16.29 16.31 16.08 16.48 3,399,416 55,320,792 16.274 16.29 16.29 16.31 16.08 16.48 3,399,416 16.274 1.62%
2025-10-17 0 16.03 16.03 16.06 15.92 17.38 16,466,000 277,584,565 16.858 16.03 16.03 16.06 15.92 17.38 16,466,000 16.858 -1.17%
2025-10-16 0 16.22 16.22 16.25 16.10 16.68 5,175,500 84,756,626 16.377 16.22 16.22 16.25 16.10 16.68 5,175,500 16.377 0.43%
2025-10-15 0 16.15 16.15 16.18 15.73 16.28 4,152,200 66,703,932 16.065 16.15 16.15 16.18 15.73 16.28 4,152,200 16.065 2.34%
2025-10-14 0 15.78 15.77 15.78 15.74 16.51 4,542,500 72,759,660 16.018 15.78 15.77 15.78 15.74 16.51 4,542,500 16.018 -3.01%
2025-10-13 0 16.27 16.26 16.27 15.30 16.68 7,483,600 119,167,853 15.924 16.27 16.26 16.27 15.30 16.68 7,483,600 15.924 -1.39%
2025-10-10 0 16.50 16.50 16.51 16.01 17.02 10,752,100 177,562,355 16.514 16.50 16.50 16.51 16.01 17.02 10,752,100 16.514 0.61%
2025-10-09 0 16.40 16.40 16.41 16.26 17.22 10,587,020 176,723,030 16.692 16.40 16.40 16.41 16.26 17.22 10,587,020 16.692 -5.20%
2025-10-08 0 17.30 17.27 17.30 17.00 17.64 2,192,000 37,823,667 17.255 17.30 17.27 17.30 17.00 17.64 2,192,000 17.255 -1.31%
2025-10-06 0 17.53 17.53 17.55 16.90 17.65 1,198,378 20,764,286 17.327 17.53 17.53 17.55 16.90 17.65 1,198,378 17.327 2.16%
2025-10-03 0 17.16 17.16 17.20 16.81 17.57 778,500 13,313,600 17.102 17.16 17.16 17.20 16.81 17.57 778,500 17.102 0.06%
2025-10-02 0 17.15 17.15 17.18 16.40 17.35 1,911,400 32,372,364 16.936 17.15 17.15 17.18 16.40 17.35 1,911,400 16.936 0.88%
2025-09-30 0 17.00 16.98 17.00 16.62 17.28 10,412,500 176,315,080 16.933 17.00 16.98 17.00 16.62 17.28 10,412,500 16.933 1.49%
2025-09-29 0 16.75 16.74 16.75 16.20 17.28 10,689,000 178,861,530 16.733 16.75 16.74 16.75 16.20 17.28 10,689,000 16.733 -0.06%
2025-09-26 0 16.76 16.76 16.77 16.68 18.40 25,447,000 437,678,064 17.200 16.76 16.76 16.77 16.68 18.40 25,447,000 17.200 -6.00%
2025-09-25 0 17.83 17.82 17.83 15.22 17.95 54,438,048 925,945,964 17.009 17.83 17.82 17.83 15.22 17.95 54,438,048 17.009 14.08%
2025-09-24 0 15.63 15.63 15.64 15.42 16.04 8,557,100 134,011,947 15.661 15.63 15.63 15.64 15.42 16.04 8,557,100 15.661 -1.14%
2025-09-23 0 15.81 15.81 15.84 15.56 16.73 10,208,260 162,621,088 15.930 15.81 15.81 15.84 15.56 16.73 10,208,260 15.930 -4.18%
2025-09-22 0 16.50 16.50 16.52 16.42 16.78 5,165,525 85,329,775 16.519 16.50 16.50 16.52 16.42 16.78 5,165,525 16.519 -1.26%
2025-09-19 0 16.71 16.71 16.72 16.70 17.25 7,650,500 129,465,760 16.923 16.71 16.71 16.72 16.70 17.25 7,650,500 16.923 -1.88%
2025-09-18 0 17.03 17.03 17.04 16.66 17.59 10,925,525 186,372,198 17.058 17.03 17.03 17.04 16.66 17.59 10,925,525 17.058 -1.28%
2025-09-17 0 17.25 17.23 17.25 17.04 17.62 9,544,000 164,527,066 17.239 17.25 17.23 17.25 17.04 17.62 9,544,000 17.239 -1.09%
2025-09-16 0 17.44 17.44 17.46 16.87 18.14 22,014,678 387,515,908 17.603 17.44 17.44 17.46 16.87 18.14 22,014,678 17.603 2.59%
2025-09-15 0 17.00 17.00 17.01 16.92 17.78 9,430,400 161,654,555 17.142 17.00 17.00 17.01 16.92 17.78 9,430,400 17.142 -3.46%
2025-09-12 0 17.61 17.60 17.61 17.29 17.88 9,450,500 166,179,806 17.584 17.61 17.60 17.61 17.29 17.88 9,450,500 17.584 -0.06%
2025-09-11 0 17.62 17.61 17.62 16.19 17.77 14,619,532 250,346,317 17.124 17.62 17.61 17.62 16.19 17.77 14,619,532 17.124 4.82%
2025-09-10 0 16.81 16.81 16.82 16.70 17.13 9,540,710 161,159,834 16.892 16.81 16.81 16.82 16.70 17.13 9,540,710 16.892 -0.30%
2025-09-09 0 16.86 16.86 16.87 16.51 17.68 20,415,200 344,289,150 16.864 16.86 16.86 16.87 16.51 17.68 20,415,200 16.864 -4.26%
2025-09-08 0 17.61 17.60 17.61 17.50 18.35 12,167,500 216,752,511 17.814 17.61 17.60 17.61 17.50 18.35 12,167,500 17.814 -3.35%
2025-09-05 0 18.22 18.22 18.23 17.43 18.39 15,420,600 275,992,828 17.898 18.22 18.22 18.23 17.43 18.39 15,420,600 17.898 -0.05%
2025-09-04 0 18.23 18.23 18.24 18.01 19.31 16,382,000 304,721,069 18.601 18.23 18.23 18.24 18.01 19.31 16,382,000 18.601 -4.75%
2025-09-03 0 19.14 19.14 19.15 18.76 19.77 21,954,500 423,414,693 19.286 19.14 19.14 19.15 18.76 19.77 21,954,500 19.286 1.81%
2025-09-02 0 18.80 18.80 18.81 18.37 19.43 23,704,000 448,017,970 18.901 18.80 18.80 18.81 18.37 19.43 23,704,000 18.901 2.56%
2025-09-01 0 18.33 18.33 18.34 18.16 19.31 29,446,068 553,419,158 18.794 18.33 18.33 18.34 18.16 19.31 29,446,068 18.794 0.71%
2025-08-29 0 18.20 18.20 18.24 17.60 18.47 21,146,200 381,818,644 18.056 18.20 18.20 18.24 17.60 18.47 21,146,200 18.056 0.89%
2025-08-28 0 18.04 18.04 18.05 17.40 18.18 24,292,701 429,864,608 17.695 18.04 18.04 18.05 17.40 18.18 24,292,701 17.695 0.11%
2025-08-27 0 18.02 18.01 18.02 17.80 18.98 22,770,000 419,348,213 18.417 18.02 18.01 18.02 17.80 18.98 22,770,000 18.417 -2.22%
2025-08-26 0 18.43 18.42 18.43 18.40 20.20 24,441,035 466,786,776 19.098 18.43 18.42 18.43 18.40 20.20 24,441,035 19.098 -5.92%
2025-08-25 0 19.59 19.58 19.59 18.68 20.30 27,812,700 547,841,387 19.698 19.59 19.58 19.59 18.68 20.30 27,812,700 19.698 2.51%
2025-08-22 0 19.11 19.10 19.11 17.02 19.34 38,694,530 711,603,408 18.390 19.11 19.10 19.11 17.02 19.34 38,694,530 18.390 -0.26%
2025-08-21 0 19.16 19.16 19.17 18.83 19.83 23,366,700 453,017,425 19.387 19.16 19.16 19.17 18.83 19.83 23,366,700 19.387 0.16%
2025-08-20 0 19.13 19.13 19.14 18.19 21.20 47,650,518 943,196,294 19.794 19.13 19.13 19.14 18.19 21.20 47,650,518 19.794 -3.63%
2025-08-19 0 19.85 19.84 19.85 19.61 22.88 74,178,070 1,560,034,033 21.031 19.85 19.84 19.85 19.61 22.88 74,178,070 21.031 -14.81%
2025-08-18 0 23.30 23.28 23.30 20.36 24.44 75,933,760 1,669,023,102 21.980 23.30 23.28 23.30 20.36 24.44 75,933,760 21.980 17.14%
2025-08-15 0 19.89 19.89 19.90 17.60 19.89 68,817,250 1,295,107,913 18.820 19.89 19.89 19.90 17.60 19.89 68,817,250 18.820 14.24%
2025-08-14 0 17.41 17.40 17.41 16.30 17.72 38,453,839 655,523,546 17.047 17.41 17.40 17.41 16.30 17.72 38,453,839 17.047 5.13%
2025-08-13 0 16.56 16.56 16.57 15.76 16.62 25,488,000 414,148,575 16.249 16.56 16.56 16.57 15.76 16.62 25,488,000 16.249 5.14%
2025-08-12 0 15.75 15.74 15.75 15.70 16.30 14,753,500 234,903,374 15.922 15.75 15.74 15.75 15.70 16.30 14,753,500 15.922 -1.62%
2025-08-11 0 16.01 16.01 16.03 15.22 16.80 32,371,900 515,816,211 15.934 16.01 16.01 16.03 15.22 16.80 32,371,900 15.934 4.23%
2025-08-08 0 15.36 15.36 15.37 15.28 16.13 17,659,900 275,784,312 15.616 15.36 15.36 15.37 15.28 16.13 17,659,900 15.616 -4.00%
2025-08-07 0 16.00 16.00 16.01 15.47 16.29 30,580,500 485,319,355 15.870 16.00 16.00 16.01 15.47 16.29 30,580,500 15.870 0.82%
2025-08-06 0 15.87 15.87 15.88 14.89 16.36 55,278,300 870,178,580 15.742 15.87 15.87 15.88 14.89 16.36 55,278,300 15.742 5.45%
2025-08-05 0 15.05 15.05 15.06 14.18 15.93 89,244,403 1,349,528,177 15.122 15.05 15.05 15.06 14.18 15.93 89,244,403 15.122 11.65%
2025-08-04 0 13.48 13.48 13.49 13.16 13.58 3,329,500 44,637,905 13.407 13.48 13.48 13.49 13.16 13.58 3,329,500 13.407 1.35%
2025-08-01 0 13.30 13.28 13.30 13.24 13.50 4,080,500 54,581,900 13.376 13.30 13.28 13.30 13.24 13.50 4,080,500 13.376 0.00%
2025-07-31 0 13.30 13.30 13.32 13.16 13.74 7,730,000 103,570,900 13.399 13.30 13.30 13.32 13.16 13.74 7,730,000 13.399 -2.78%
2025-07-30 0 13.68 13.68 13.70 13.60 14.06 7,670,500 106,065,450 13.828 13.68 13.68 13.70 13.60 14.06 7,670,500 13.828 -2.15%
2025-07-29 0 13.98 13.98 14.00 13.72 14.62 14,863,500 207,891,830 13.987 13.98 13.98 14.00 13.72 14.62 14,863,500 13.987 -4.38%
2025-07-28 0 14.62 14.60 14.62 14.16 14.74 10,455,000 151,199,970 14.462 14.62 14.60 14.62 14.16 14.74 10,455,000 14.462 2.52%
2025-07-25 0 14.26 14.26 14.28 14.20 14.68 9,656,000 139,259,171 14.422 14.26 14.26 14.28 14.20 14.68 9,656,000 14.422 -1.66%
2025-07-24 0 14.50 14.50 14.52 13.86 14.58 29,489,000 411,914,440 13.968 14.50 14.50 14.52 13.86 14.58 29,489,000 13.968 4.77%
2025-07-23 0 13.84 13.84 13.88 13.82 14.18 6,941,500 96,959,250 13.968 13.84 13.84 13.88 13.82 14.18 6,941,500 13.968 0.29%
2025-07-22 0 13.80 13.80 13.82 13.78 14.50 11,398,000 160,374,080 14.070 13.80 13.80 13.82 13.78 14.50 11,398,000 14.070 -2.95%
2025-07-21 0 14.22 14.22 14.24 14.08 14.88 14,039,500 201,304,981 14.338 14.22 14.22 14.24 14.08 14.88 14,039,500 14.338 -4.18%
2025-07-18 0 14.84 14.84 14.86 14.54 15.00 12,792,520 189,344,296 14.801 14.84 14.84 14.86 14.54 15.00 12,792,520 14.801 0.95%
2025-07-17 0 14.70 14.70 14.72 14.18 15.06 18,315,500 267,805,530 14.622 14.70 14.70 14.72 14.18 15.06 18,315,500 14.622 3.09%
2025-07-16 0 14.26 14.26 14.30 14.18 14.94 14,848,500 215,613,820 14.521 14.26 14.26 14.30 14.18 14.94 14,848,500 14.521 -2.06%
2025-07-15 0 14.56 14.56 14.58 14.06 14.62 16,687,500 240,162,870 14.392 14.56 14.56 14.58 14.06 14.62 16,687,500 14.392 2.54%
2025-07-14 0 14.20 14.20 14.22 13.90 14.68 15,033,300 214,283,272 14.254 14.20 14.20 14.22 13.90 14.68 15,033,300 14.254 2.01%
2025-07-11 0 13.92 13.92 13.94 13.90 14.64 15,068,000 214,220,970 14.217 13.92 13.92 13.94 13.90 14.64 15,068,000 14.217 -0.71%
2025-07-10 0 14.02 14.02 14.04 13.56 14.08 9,370,500 129,869,090 13.859 14.02 14.02 14.04 13.56 14.08 9,370,500 13.859 2.94%
2025-07-09 0 13.62 13.62 13.66 13.48 14.28 14,121,500 195,910,430 13.873 13.62 13.62 13.66 13.48 14.28 14,121,500 13.873 0.15%
2025-07-08 0 13.60 13.60 13.64 13.42 13.84 7,957,000 107,830,769 13.552 13.60 13.60 13.64 13.42 13.84 7,957,000 13.552 -0.87%
2025-07-07 0 13.72 13.72 13.76 13.40 14.16 11,506,000 158,854,252 13.806 13.72 13.72 13.76 13.40 14.16 11,506,000 13.806 -0.44%
2025-07-04 0 13.78 13.76 13.78 13.52 14.06 8,278,000 113,968,667 13.768 13.78 13.76 13.78 13.52 14.06 8,278,000 13.768 -0.86%
2025-07-03 0 13.90 13.90 13.92 13.48 14.36 13,272,000 179,669,662 13.537 13.90 13.90 13.92 13.48 14.36 13,272,000 13.537 2.66%
2025-07-02 0 13.54 13.54 13.56 13.36 14.08 10,586,333 144,461,194 13.646 13.54 13.54 13.56 13.36 14.08 10,586,333 13.646 -1.74%
2025-06-30 0 13.78 13.78 13.80 13.24 14.14 14,791,520 204,356,073 13.816 13.78 13.78 13.80 13.24 14.14 14,791,520 13.816 3.30%
2025-06-27 0 13.34 13.34 13.36 13.28 13.64 9,105,000 122,239,950 13.426 13.34 13.34 13.36 13.28 13.64 9,105,000 13.426 0.00%
2025-06-26 0 13.34 13.34 13.36 13.00 14.00 12,428,913 166,233,916 13.375 13.34 13.34 13.36 13.00 14.00 12,428,913 13.375 -4.71%
2025-06-25 0 14.00 13.98 14.00 13.62 14.30 11,141,500 155,567,470 13.963 14.00 13.98 14.00 13.62 14.30 11,141,500 13.963 -0.14%
2025-06-24 0 14.02 14.00 14.02 13.20 14.22 16,667,000 231,488,745 13.889 14.02 14.00 14.02 13.20 14.22 16,667,000 13.889 5.41%
2025-06-23 0 13.30 13.30 13.36 12.68 13.68 18,295,000 242,385,680 13.249 13.30 13.30 13.36 12.68 13.68 18,295,000 13.249 5.72%
2025-06-20 0 12.58 12.58 12.60 12.58 13.20 8,873,500 113,592,097 12.801 12.58 12.58 12.60 12.58 13.20 8,873,500 12.801 -2.48%
2025-06-19 0 12.90 12.90 12.96 12.76 13.84 17,184,500 221,230,790 12.874 12.90 12.90 12.96 12.76 13.84 17,184,500 12.874 -5.43%
2025-06-18 0 13.64 13.64 13.66 13.40 14.12 10,767,000 147,275,782 13.678 13.64 13.64 13.66 13.40 14.12 10,767,000 13.678 -3.12%
2025-06-17 0 14.08 14.06 14.08 13.74 15.26 28,381,545 408,407,291 14.390 14.08 14.06 14.08 13.74 15.26 28,381,545 14.390 -2.76%
2025-06-16 0 14.48 14.48 14.50 13.32 14.90 36,364,500 520,947,685 14.326 14.48 14.48 14.50 13.32 14.90 36,364,500 14.326 6.00%
2025-06-13 0 13.66 13.60 13.66 13.12 14.80 23,581,000 324,696,775 13.769 13.66 13.60 13.66 13.12 14.80 23,581,000 13.769 -7.33%
2025-06-12 0 14.74 14.74 14.76 14.22 14.80 26,121,910 379,098,545 14.513 14.74 14.74 14.76 14.22 14.80 26,121,910 14.513 3.51%
2025-06-11 0 14.24 14.24 14.28 13.98 14.66 13,470,628 192,465,693 14.288 14.24 14.24 14.28 13.98 14.66 13,470,628 14.288 0.28%
2025-06-10 0 14.20 14.20 14.22 14.10 14.78 17,478,000 251,253,225 14.375 14.20 14.20 14.22 14.10 14.78 17,478,000 14.375 -1.93%
2025-06-09 0 14.48 14.46 14.48 14.00 16.50 21,876,000 320,566,474 14.654 14.48 14.46 14.48 14.00 16.50 21,876,000 14.654 -12.24%
2025-06-06 0 16.50 16.50 16.52 16.38 16.78 1,862,500 30,749,650 16.510 16.50 16.50 16.52 16.38 16.78 1,862,500 16.510 -2.02%
2025-06-05 0 16.84 16.84 16.86 16.72 17.18 2,292,000 38,772,746 16.917 16.84 16.84 16.86 16.72 17.18 2,292,000 16.917 -1.29%
2025-06-04 0 17.06 17.06 17.10 17.06 17.74 2,996,000 51,954,250 17.341 17.06 17.06 17.10 17.06 17.74 2,996,000 17.341 -0.81%
2025-06-03 0 17.20 17.20 17.22 16.88 17.36 2,133,500 36,548,030 17.131 17.20 17.20 17.22 16.88 17.36 2,133,500 17.131 1.18%
2025-06-02 0 17.00 16.96 17.02 16.50 17.08 302,000 5,060,950 16.758 17.00 16.96 17.02 16.50 17.08 302,000 16.758 -0.35%
2025-05-30 0 17.06 17.04 17.06 16.66 17.38 3,412,000 58,150,838 17.043 17.06 17.04 17.06 16.66 17.38 3,412,000 17.043 1.79%
2025-05-29 0 16.76 16.74 16.76 16.40 17.00 3,972,000 66,290,320 16.689 16.76 16.74 16.76 16.40 17.00 3,972,000 16.689 0.00%
2025-05-28 0 16.76 16.76 16.86 16.66 18.50 6,374,500 109,441,280 17.169 16.76 16.76 16.86 16.66 18.50 6,374,500 17.169 -8.21%
2025-05-27 0 18.26 18.26 18.38 18.26 19.22 2,850,000 52,888,950 18.558 18.26 18.26 18.38 18.26 19.22 2,850,000 18.558 -4.99%
2025-05-26 0 19.22 19.22 19.34 19.00 19.60 1,500,500 29,014,218 19.336 19.22 19.22 19.34 19.00 19.60 1,500,500 19.336 0.00%
2025-05-23 0 19.22 19.20 19.22 18.96 20.00 3,116,500 60,564,320 19.433 19.22 19.20 19.22 18.96 20.00 3,116,500 19.433 1.91%
2025-05-22 0 18.86 18.86 18.94 18.74 19.54 1,078,000 20,552,240 19.065 18.86 18.86 18.94 18.74 19.54 1,078,000 19.065 -0.84%
2025-05-21 0 19.02 19.02 19.10 19.02 19.76 1,281,000 24,707,580 19.288 19.02 19.02 19.10 19.02 19.76 1,281,000 19.288 -1.96%
2025-05-20 0 19.40 19.40 19.50 19.34 20.10 2,063,500 40,425,890 19.591 19.40 19.40 19.50 19.34 20.10 2,063,500 19.591 -0.82%
2025-05-19 0 19.56 19.56 19.64 19.28 19.98 1,746,500 34,148,030 19.552 19.56 19.56 19.64 19.28 19.98 1,746,500 19.552 1.03%
2025-05-16 0 19.36 19.36 19.40 19.10 19.98 3,389,000 66,152,697 19.520 19.36 19.36 19.40 19.10 19.98 3,389,000 19.520 3.09%
2025-05-15 0 18.78 18.78 18.80 18.30 20.35 6,326,500 121,240,445 19.164 18.78 18.78 18.80 18.30 20.35 6,326,500 19.164 -1.05%
2025-05-14 0 18.98 18.96 18.98 18.88 20.20 3,305,000 63,440,595 19.195 18.98 18.96 18.98 18.88 20.20 3,305,000 19.195 -4.14%
2025-05-13 0 19.80 19.80 19.90 19.52 21.30 4,423,500 89,328,515 20.194 19.80 19.80 19.90 19.52 21.30 4,423,500 20.194 1.64%
2025-05-12 0 19.48 19.48 19.50 18.20 19.62 4,632,400 88,841,827 19.178 19.48 19.48 19.50 18.20 19.62 4,632,400 19.178 4.73%
2025-05-09 0 18.60 18.60 18.68 18.54 19.32 3,680,500 69,060,140 18.764 18.60 18.60 18.68 18.54 19.32 3,680,500 18.764 -4.12%
2025-05-08 0 19.40 19.40 19.44 19.12 19.74 2,598,000 50,159,790 19.307 19.40 19.40 19.44 19.12 19.74 2,598,000 19.307 -1.02%
2025-05-07 0 19.60 19.60 19.68 19.10 20.50 3,937,000 76,846,305 19.519 19.60 19.60 19.68 19.10 20.50 3,937,000 19.519 -2.24%
2025-05-06 0 20.05 20.05 20.10 19.94 20.80 4,445,500 90,214,182 20.293 20.05 20.05 20.10 19.94 20.80 4,445,500 20.293 -7.18%
2025-05-02 0 21.60 21.40 21.60 20.75 21.65 132,500 2,812,937 21.230 21.60 21.40 21.60 20.75 21.65 132,500 21.230 1.89%
2025-04-30 0 21.20 21.20 21.25 21.00 21.75 1,960,000 41,682,800 21.267 21.20 21.20 21.25 21.00 21.75 1,960,000 21.267 0.95%
2025-04-29 0 21.00 21.00 21.10 20.75 21.70 1,706,000 35,990,805 21.097 21.00 21.00 21.10 20.75 21.70 1,706,000 21.097 -1.18%
2025-04-28 0 21.25 21.20 21.25 21.25 23.10 3,019,000 66,484,475 22.022 21.25 21.20 21.25 21.25 23.10 3,019,000 22.022 -5.56%
2025-04-25 0 22.50 22.50 22.65 22.50 24.15 4,512,200 104,013,960 23.052 22.50 22.50 22.65 22.50 24.15 4,512,200 23.052 -4.26%
2025-04-24 0 23.50 23.50 23.60 22.55 25.95 11,977,000 289,074,550 24.136 23.50 23.50 23.60 22.55 25.95 11,977,000 24.136 3.98%
2025-04-23 0 22.60 22.55 22.60 21.40 23.25 5,325,500 118,862,775 22.320 22.60 22.55 22.60 21.40 23.25 5,325,500 22.320 3.67%
2025-04-22 0 21.80 21.80 21.85 21.30 23.00 4,869,000 106,968,600 21.969 21.80 21.80 21.85 21.30 23.00 4,869,000 21.969 0.00%
2025-04-17 0 21.80 21.80 21.85 21.60 26.00 21,520,500 526,174,050 24.450 21.80 21.80 21.85 21.60 26.00 21,520,500 24.450 -0.91%
2025-04-16 0 22.00 21.95 22.00 21.35 23.75 5,700,000 125,747,462 22.061 22.00 21.95 22.00 21.35 23.75 5,700,000 22.061 -7.56%
2025-04-15 0 23.80 23.75 23.80 23.40 25.40 4,114,000 98,751,525 24.004 23.80 23.75 23.80 23.40 25.40 4,114,000 24.004 -4.42%
2025-04-14 0 24.90 24.85 24.90 24.60 26.35 4,751,500 120,808,175 25.425 24.90 24.85 24.90 24.60 26.35 4,751,500 25.425 -1.97%
2025-04-11 0 25.40 25.35 25.40 23.30 26.90 9,507,000 244,470,900 25.715 25.40 25.35 25.40 23.30 26.90 9,507,000 25.715 6.05%
2025-04-10 0 23.95 23.90 23.95 22.90 24.65 5,593,000 133,517,675 23.872 23.95 23.90 23.95 22.90 24.65 5,593,000 23.872 4.81%
2025-04-09 0 22.85 22.80 22.85 19.20 25.70 14,702,000 344,483,540 23.431 22.85 22.80 22.85 19.20 25.70 14,702,000 23.431 2.01%
2025-04-08 0 22.40 22.30 22.40 17.02 22.95 14,259,500 280,259,860 19.654 22.40 22.30 22.40 17.02 22.95 14,259,500 19.654 36.92%
2025-04-07 0 16.36 16.36 16.38 16.32 21.80 5,533,500 105,824,870 19.124 16.36 16.36 16.38 16.32 21.80 5,533,500 19.124 -29.02%
2025-04-03 0 23.05 23.05 23.15 22.50 25.35 8,156,000 193,860,125 23.769 23.05 23.05 23.15 22.50 25.35 8,156,000 23.769 -3.56%
2025-04-02 0 23.90 23.90 23.95 21.35 24.45 17,890,808 412,956,111 23.082 23.90 23.90 23.95 21.35 24.45 17,890,808 23.082 12.47%
2025-04-01 0 21.25 21.15 21.25 19.08 22.50 11,124,000 232,704,785 20.919 21.25 21.15 21.25 19.08 22.50 11,124,000 20.919 10.22%
2025-03-31 0 19.28 19.26 19.28 18.36 19.36 3,588,500 67,647,060 18.851 19.28 19.26 19.28 18.36 19.36 3,588,500 18.851 5.24%
2025-03-28 0 18.32 18.30 18.32 18.04 20.60 7,756,000 146,908,511 18.941 18.32 18.30 18.32 18.04 20.60 7,756,000 18.941 -8.12%
2025-03-27 0 19.94 19.94 19.96 19.88 23.90 18,778,000 419,032,030 22.315 19.94 19.94 19.96 19.88 23.90 18,778,000 22.315 0.10%
2025-03-26 0 19.92 19.82 19.92 19.38 21.70 2,576,000 51,613,910 20.036 19.92 19.82 19.92 19.38 21.70 2,576,000 20.036 -6.92%
2025-03-25 0 21.40 21.40 21.45 21.40 25.00 1,824,000 41,397,750 22.696 21.40 21.40 21.45 21.40 25.00 1,824,000 22.696 -12.47%
2025-03-24 0 24.45 24.45 24.50 23.90 28.20 2,129,500 54,748,400 25.710 24.45 24.45 24.50 23.90 28.20 2,129,500 25.710 -8.26%
2025-03-21 0 26.65 26.65 27.10 26.65 31.95 3,079,000 89,324,470 29.011 26.65 26.65 27.10 26.65 31.95 3,079,000 29.011 -13.61%
2025-03-20 0 30.85 30.80 30.85 30.50 37.45 7,478,000 244,523,250 32.699 30.85 30.80 30.85 30.50 37.45 7,478,000 32.699 3.52%
2025-03-19 0 29.80 29.80 30.00 29.35 30.40 525,000 15,735,800 29.973 29.80 29.80 30.00 29.35 30.40 525,000 29.973 0.17%
2025-03-18 0 29.75 29.60 29.75 29.50 30.85 373,500 11,197,375 29.980 29.75 29.60 29.75 29.50 30.85 373,500 29.980 -1.65%
2025-03-17 0 30.25 30.15 30.25 29.75 32.35 530,500 16,365,925 30.850 30.25 30.15 30.25 29.75 32.35 530,500 30.850 -4.57%
2025-03-14 0 31.70 31.70 32.00 31.70 35.35 488,500 15,942,725 32.636 31.70 31.70 32.00 31.70 35.35 488,500 32.636 -4.52%
2025-03-13 0 33.20 32.45 33.40 31.60 34.70 574,000 19,025,850 33.146 33.20 32.45 33.40 31.60 34.70 574,000 33.146 -2.06%
2025-03-12 0 33.90 33.90 34.10 33.20 36.75 564,000 19,611,225 34.772 33.90 33.90 34.10 33.20 36.75 564,000 34.772 -2.31%
2025-03-11 0 34.70 34.60 35.25 34.20 38.50 647,500 23,064,300 35.621 34.70 34.60 35.25 34.20 38.50 647,500 35.621 1.46%
2025-03-10 0 34.20 34.15 34.85 34.15 46.45 588,000 23,170,275 39.405 34.20 34.15 34.85 34.15 46.45 588,000 39.405 -18.57%
2025-03-07 0 42.00 41.95 42.00 41.80 46.15 216,000 9,334,625 43.216 42.00 41.95 42.00 41.80 46.15 216,000 43.216 -9.87%
2025-03-06 0 46.60 46.50 47.75 43.80 48.20 274,000 12,757,400 46.560 46.60 46.50 47.75 43.80 48.20 274,000 46.560 2.19%
2025-03-05 0 45.60 45.60 46.40 45.30 47.60 207,500 9,649,300 46.503 45.60 45.60 46.40 45.30 47.60 207,500 46.503 -0.87%
2025-03-04 0 46.00 46.00 46.55 41.00 46.80 228,500 10,308,450 45.114 46.00 46.00 46.55 41.00 46.80 228,500 45.114 5.75%
2025-03-03 0 43.50 43.40 45.00 43.35 46.60 331,500 14,962,425 45.136 43.50 43.40 45.00 43.35 46.60 331,500 45.136 -5.33%
2025-02-28 0 45.95 45.25 45.95 42.10 47.50 248,000 11,242,075 45.331 45.95 45.25 45.95 42.10 47.50 248,000 45.331 4.91%
2025-02-27 0 43.80 43.20 43.80 40.00 46.00 310,500 13,540,450 43.609 43.80 43.20 43.80 40.00 46.00 310,500 43.609 -2.77%
2025-02-26 0 45.05 45.00 46.15 43.10 46.50 132,000 5,987,750 45.362 45.05 45.00 46.15 43.10 46.50 132,000 45.362 1.24%
2025-02-25 0 44.50 44.15 44.65 40.50 46.10 172,500 7,640,425 44.292 44.50 44.15 44.65 40.50 46.10 172,500 44.292 3.25%
2025-02-24 0 43.10 43.10 43.80 42.15 58.75 209,700 10,233,995 48.803 43.10 43.10 43.80 42.15 58.75 209,700 48.803 -25.50%
2025-02-21 0 57.85 57.85 58.55 49.90 59.75 284,000 15,956,775 56.186 57.85 57.85 58.55 49.90 59.75 284,000 56.186 13.99%
2025-02-20 0 50.75 50.50 50.75 49.40 54.85 99,500 5,226,725 52.530 50.75 50.50 50.75 49.40 54.85 99,500 52.530 -2.31%
2025-02-19 0 51.95 51.90 51.95 45.50 54.45 32,500 1,641,850 50.518 51.95 51.90 51.95 45.50 54.45 32,500 50.518 10.77%
2025-02-18 0 46.90 46.85 46.90 38.45 46.90 132,000 5,652,425 42.821 46.90 46.85 46.90 38.45 46.90 132,000 42.821 13.29%
2025-02-17 0 41.40 40.00 41.90 35.20 41.50 66,000 2,533,400 38.385 41.40 40.00 41.90 35.20 41.50 66,000 38.385 5.34%
2025-02-14 0 39.30 38.20 39.30 38.25 41.40 30,000 1,187,050 39.568 39.30 38.20 39.30 38.25 41.40 30,000 39.568 -2.12%
2025-02-13 0 40.15 40.10 40.15 38.90 41.05 48,500 1,933,975 39.876 40.15 40.10 40.15 38.90 41.05 48,500 39.876 0.38%
2025-02-12 0 40.00 39.40 41.15 36.50 42.00 110,500 4,341,975 39.294 40.00 39.40 41.15 36.50 42.00 110,500 39.294 0.50%
2025-02-11 0 39.80 38.85 40.00 33.15 39.90 127,000 4,713,100 37.111 39.80 38.85 40.00 33.15 39.90 127,000 37.111 19.52%
2025-02-10 0 33.30 33.20 33.70 31.55 34.45 26,000 852,150 32.775 33.30 33.20 33.70 31.55 34.45 26,000 32.775 0.45%
2025-02-07 0 33.15 32.10 33.40 32.45 35.00 26,500 893,675 33.724 33.15 32.10 33.40 32.45 35.00 26,500 33.724 -1.04%
2025-02-06 0 33.50 33.50 33.75 31.95 35.80 21,000 719,225 34.249 33.50 33.50 33.75 31.95 35.80 21,000 34.249 0.15%
2025-02-05 0 33.45 33.00 33.45 32.50 36.50 32,500 1,137,150 34.989 33.45 33.00 33.45 32.50 36.50 32,500 34.989 -2.19%
2025-02-04 0 34.20 33.70 34.35 33.00 35.50 33,500 1,159,200 34.603 34.20 33.70 34.35 33.00 35.50 33,500 34.603 3.01%
2025-02-03 0 33.20 32.80 33.20 30.50 35.00 41,000 1,341,325 32.715 33.20 32.80 33.20 30.50 35.00 41,000 32.715 -3.21%
2025-01-28 0 34.30 34.30 34.90 34.00 38.80 32,500 1,225,675 37.713 34.30 34.30 34.90 34.00 38.80 32,500 37.713 -4.85%
2025-01-27 0 36.05 36.00 37.65 36.05 39.10 31,500 1,198,650 38.052 36.05 36.00 37.65 36.05 39.10 31,500 38.052 -2.57%
2025-01-24 0 37.00 37.00 38.65 37.00 39.50 28,500 1,097,225 38.499 37.00 37.00 38.65 37.00 39.50 28,500 38.499 -1.33%
2025-01-23 0 37.50 36.65 37.55 36.55 39.50 26,500 1,023,975 38.641 37.50 36.65 37.55 36.55 39.50 26,500 38.641 1.35%
2025-01-22 0 37.00 36.70 37.10 36.25 39.50 41,500 1,575,625 37.967 37.00 36.70 37.10 36.25 39.50 41,500 37.967 -0.13%
2025-01-21 0 37.05 37.05 38.40 37.05 39.50 17,000 654,225 38.484 37.05 37.05 38.40 37.05 39.50 17,000 38.484 -1.85%
2025-01-20 0 37.75 37.75 38.05 37.05 38.00 11,500 431,600 37.530 37.75 37.75 38.05 37.05 38.00 11,500 37.530 -0.66%
2025-01-17 0 38.00 37.60 38.05 37.10 39.50 23,500 902,225 38.393 38.00 37.60 38.05 37.10 39.50 23,500 38.393 -2.06%
2025-01-16 0 38.80 38.35 38.85 38.30 40.50 33,000 1,287,525 39.016 38.80 38.35 38.85 38.30 40.50 33,000 39.016 -3.00%
2025-01-15 0 40.00 38.90 41.20 37.75 40.90 17,500 684,800 39.131 40.00 38.90 41.20 37.75 40.90 17,500 39.131 -3.61%
2025-01-14 0 41.50 39.95 41.50 39.60 43.00 69,000 2,876,275 41.685 41.50 39.95 41.50 39.60 43.00 69,000 41.685 6.68%
2025-01-13 0 38.90 37.90 39.00 30.45 38.90 505,000 17,139,350 33.939 38.90 37.90 39.00 30.45 38.90 505,000 33.939 -2.38%
2025-01-10 0 39.85 39.50 39.85 39.85 45.45 18,500 783,325 42.342 39.85 39.50 39.85 39.85 45.45 18,500 42.342 -13.18%
2025-01-09 0 45.90 45.00 45.90 43.80 50.55 37,500 1,733,950 46.239 45.90 45.00 45.90 43.80 50.55 37,500 46.239 -9.29%
2025-01-08 0 50.60 47.15 50.65 50.60 50.90 4,000 202,825 50.706 50.60 47.15 50.65 50.60 50.90 4,000 50.706 2.43%
2025-01-07 0 49.40 49.15 49.70 49.00 58.85 86,000 4,457,300 51.829 49.40 49.15 49.70 49.00 58.85 86,000 51.829 -18.35%
2025-01-06 0 60.50 56.55 59.90 55.00 64.20 60,000 3,557,800 59.297 60.50 56.55 59.90 55.00 64.20 60,000 59.297 -5.02%
2025-01-03 0 63.70 63.70 64.00 62.40 64.00 18,000 1,141,025 63.390 63.70 63.70 64.00 62.40 64.00 18,000 63.390 2.17%
2025-01-02 0 62.35 62.35 67.40 62.35 70.30 67,500 4,380,600 64.898 62.35 62.35 67.40 62.35 70.30 67,500 64.898 -12.18%
2024-12-31 0 71.00 71.00 72.00 70.70 72.80 92,000 6,615,100 71.903 71.00 71.00 72.00 70.70 72.80 92,000 71.903 0.42%
2024-12-30 0 70.70 70.65 71.65 69.00 71.95 106,500 7,520,000 70.610 70.70 70.65 71.65 69.00 71.95 106,500 70.610 1.73%
2024-12-27 0 69.50 68.50 69.50 63.00 69.50 167,000 10,987,375 65.793 69.50 68.50 69.50 63.00 69.50 167,000 65.793 9.11%
2024-12-24 0 63.70 62.25 63.70 60.95 63.70 156,000 9,771,925 62.641 63.70 62.25 63.70 60.95 63.70 156,000 62.641 1.11%
2024-12-23 0 63.00 62.00 63.00 60.30 63.90 111,000 6,953,450 62.644 63.00 62.00 63.00 60.30 63.90 111,000 62.644 0.00%
2024-12-20 0 63.00 61.40 63.00 61.25 63.40 60,000 3,738,550 62.309 63.00 61.40 63.00 61.25 63.40 60,000 62.309 -0.32%
2024-12-19 0 63.20 63.00 63.50 61.10 64.50 86,000 5,408,350 62.888 63.20 63.00 63.50 61.10 64.50 86,000 62.888 0.32%
2024-12-18 0 63.00 62.25 63.50 57.90 63.50 166,500 10,146,325 60.939 63.00 62.25 63.50 57.90 63.50 166,500 60.939 2.77%
2024-12-17 0 61.30 61.20 62.00 59.95 63.50 69,649 4,274,029 61.365 61.30 61.20 62.00 59.95 63.50 69,649 61.365 3.03%
2024-12-16 0 59.50 57.00 61.00 58.00 61.50 58,000 3,467,975 59.793 59.50 57.00 61.00 58.00 61.50 58,000 59.793 0.93%
2024-12-13 0 58.95 58.25 59.00 56.35 59.80 63,500 3,664,575 57.710 58.95 58.25 59.00 56.35 59.80 63,500 57.710 3.06%
2024-12-12 0 57.20 57.20 58.00 56.80 58.00 36,000 2,073,450 57.596 57.20 57.20 58.00 56.80 58.00 36,000 57.596 -0.35%
2024-12-11 0 57.40 57.40 58.00 56.00 58.00 56,000 3,203,700 57.209 57.40 57.40 58.00 56.00 58.00 56,000 57.209 2.87%
2024-12-10 0 55.80 55.80 56.50 55.00 56.50 50,500 2,832,550 56.090 55.80 55.80 56.50 55.00 56.50 50,500 56.090 1.82%
2024-12-09 0 54.80 53.75 54.80 52.10 54.80 143,500 7,716,200 53.771 54.80 53.75 54.80 52.10 54.80 143,500 53.771 5.89%
2024-12-06 0 51.75 51.65 52.00 51.30 53.00 71,000 3,705,300 52.187 51.75 51.65 52.00 51.30 53.00 71,000 52.187 -2.63%
2024-12-05 0 53.15 52.80 53.15 52.00 55.00 104,000 5,569,475 53.553 53.15 52.80 53.15 52.00 55.00 104,000 53.553 1.14%
2024-12-04 0 52.55 52.50 52.85 52.00 54.00 71,500 3,803,225 53.192 52.55 52.50 52.85 52.00 54.00 71,500 53.192 0.48%
2024-12-03 0 52.30 50.00 52.30 52.15 55.00 88,900 4,749,085 53.421 52.30 50.00 52.30 52.15 55.00 88,900 53.421 -1.13%
2024-12-02 0 52.90 52.20 52.90 49.00 55.90 101,000 5,318,375 52.657 52.90 52.20 52.90 49.00 55.90 101,000 52.657 7.52%
2024-11-29 0 49.20 49.20 49.50 48.85 54.75 160,000 8,173,800 51.086 49.20 49.20 49.50 48.85 54.75 160,000 51.086 -12.06%
2024-11-28 0 55.95 55.50 55.95 52.80 56.50 81,500 4,449,825 54.599 55.95 55.50 55.95 52.80 56.50 81,500 54.599 5.57%
2024-11-27 0 53.00 52.20 53.00 52.00 53.00 73,500 3,860,450 52.523 53.00 52.20 53.00 52.00 53.00 73,500 52.523 2.02%
2024-11-26 0 51.95 51.70 51.95 50.60 52.50 77,500 3,981,600 51.375 51.95 51.70 51.95 50.60 52.50 77,500 51.375 2.47%
2024-11-25 0 50.70 50.00 50.95 49.45 51.65 113,500 5,776,450 50.894 50.70 50.00 50.95 49.45 51.65 113,500 50.894 0.50%
2024-11-22 0 50.45 50.00 50.45 48.50 50.90 71,000 3,551,000 50.014 50.45 50.00 50.45 48.50 50.90 71,000 50.014 5.10%
2024-11-21 0 48.00 47.50 48.00 45.00 48.00 133,500 6,223,750 46.620 48.00 47.50 48.00 45.00 48.00 133,500 46.620 3.11%
2024-11-20 0 46.55 45.50 46.60 42.65 46.55 500,500 21,986,850 43.930 46.55 45.50 46.60 42.65 46.55 500,500 43.930 3.67%
2024-11-19 0 44.90 44.85 45.20 43.50 46.30 131,000 5,891,325 44.972 44.90 44.85 45.20 43.50 46.30 131,000 44.972 -1.86%
2024-11-18 0 45.75 45.70 45.85 45.00 46.20 19,000 872,150 45.903 45.75 45.70 45.85 45.00 46.20 19,000 45.903 -1.40%
2024-11-15 0 46.40 46.40 46.95 46.15 47.00 25,500 1,191,875 46.740 46.40 46.40 46.95 46.15 47.00 25,500 46.740 0.43%
2024-11-14 0 46.20 46.20 46.50 44.20 47.25 58,500 2,638,425 45.101 46.20 46.20 46.50 44.20 47.25 58,500 45.101 4.17%
2024-11-13 0 44.35 44.50 45.20 44.35 45.00 5,500 245,250 44.591 44.35 44.50 45.20 44.35 45.00 5,500 44.591 1.72%
2024-11-12 0 43.60 43.45 44.00 43.30 45.50 64,500 2,886,350 44.750 43.60 43.45 44.00 43.30 45.50 64,500 44.750 0.00%
2024-11-11 0 43.60 43.60 45.00 42.10 44.00 46,500 2,033,875 43.739 43.60 43.60 45.00 42.10 44.00 46,500 43.739 1.63%
2024-11-08 0 42.90 41.40 43.00 40.20 44.45 35,000 1,470,525 42.015 42.90 41.40 43.00 40.20 44.45 35,000 42.015 -3.38%
2024-11-07 0 44.40 44.40 44.90 44.00 44.90 14,000 622,575 44.470 44.40 44.40 44.90 44.00 44.90 14,000 44.470 2.07%
2024-11-06 0 43.50 42.60 43.50 40.80 43.50 37,000 1,557,325 42.090 43.50 42.60 43.50 40.80 43.50 37,000 42.090 4.19%
2024-11-05 0 41.75 41.10 42.05 40.70 42.00 17,100 705,600 41.263 41.75 41.10 42.05 40.70 42.00 17,100 41.263 3.09%
2024-11-04 0 40.50 40.00 40.80 38.50 40.70 40,500 1,602,200 39.560 40.50 40.00 40.80 38.50 40.70 40,500 39.560 6.72%
2024-11-01 0 37.95 37.20 38.00 37.95 39.50 63,500 2,478,525 39.032 37.95 37.20 38.00 37.95 39.50 63,500 39.032 -3.68%
2024-10-31 0 39.40 38.60 39.40 38.00 39.70 56,500 2,194,000 38.832 39.40 38.60 39.40 38.00 39.70 56,500 38.832 2.34%
2024-10-30 0 38.50 37.95 39.00 37.70 38.50 30,500 1,162,100 38.102 38.50 37.95 39.00 37.70 38.50 30,500 38.102 -0.13%
2024-10-29 0 38.55 37.60 38.95 36.50 38.60 303,500 11,429,625 37.659 38.55 37.60 38.95 36.50 38.60 303,500 37.659 3.91%
2024-10-28 0 37.10 36.40 37.75 35.00 38.00 51,500 1,892,150 36.741 37.10 36.40 37.75 35.00 38.00 51,500 36.741 -0.13%
2024-10-25 0 37.15 36.85 37.50 33.20 37.25 343,000 11,867,625 34.599 37.15 36.85 37.50 33.20 37.25 343,000 34.599 3.05%
2024-10-24 0 36.05 36.00 36.05 34.80 36.95 223,000 8,054,525 36.119 36.05 36.00 36.05 34.80 36.95 223,000 36.119 3.15%
2024-10-23 0 34.95 34.95 35.70 31.30 35.85 275,000 9,046,975 32.898 34.95 34.95 35.70 31.30 35.85 275,000 32.898 11.66%
2024-10-22 0 31.30 31.10 32.50 29.95 33.00 57,000 1,801,900 31.612 31.30 31.10 32.50 29.95 33.00 57,000 31.612 -4.57%
2024-10-21 0 32.80 31.00 32.80 30.85 33.00 25,500 810,875 31.799 32.80 31.00 32.80 30.85 33.00 25,500 31.799 3.14%
2024-10-18 0 31.80 31.15 32.00 30.85 34.50 59,000 1,895,025 32.119 31.80 31.15 32.00 30.85 34.50 59,000 32.119 3.25%
2024-10-17 0 30.80 30.60 31.05 30.80 31.10 27,000 836,875 30.995 30.80 30.60 31.05 30.80 31.10 27,000 30.995 0.82%
2024-10-16 0 30.55 30.50 31.30 30.00 31.20 49,000 1,495,325 30.517 30.55 30.50 31.30 30.00 31.20 49,000 30.517 0.16%
2024-10-15 0 30.50 30.50 30.80 30.50 32.70 25,500 801,875 31.446 30.50 30.50 30.80 30.50 32.70 25,500 31.446 -3.48%
2024-10-14 0 31.60 31.50 31.60 31.00 32.25 47,500 1,505,750 31.700 31.60 31.50 31.60 31.00 32.25 47,500 31.700 1.94%
2024-10-10 0 31.00 30.30 31.05 29.10 31.10 11,500 353,425 30.733 31.00 30.30 31.05 29.10 31.10 11,500 30.733 1.47%
2024-10-09 0 30.55 30.00 30.55 26.30 30.85 210,500 6,144,600 29.190 30.55 30.00 30.55 26.30 30.85 210,500 29.190 2.00%
2024-10-08 0 29.95 28.10 30.25 28.90 31.00 83,500 2,542,800 30.453 29.95 28.10 30.25 28.90 31.00 83,500 30.453 -6.41%
2024-10-07 0 32.00 31.95 32.00 31.80 35.00 121,000 3,948,750 32.634 32.00 31.95 32.00 31.80 35.00 121,000 32.634 -5.74%
2024-10-04 0 33.95 32.35 33.80 31.30 34.10 81,500 2,731,100 33.510 33.95 32.35 33.80 31.30 34.10 81,500 33.510 3.51%
2024-10-03 0 32.80 31.50 32.80 30.85 34.00 68,500 2,226,500 32.504 32.80 31.50 32.80 30.85 34.00 68,500 32.504 -0.61%
2024-10-02 0 33.00 31.60 33.00 29.50 33.00 307,000 9,371,750 30.527 33.00 31.60 33.00 29.50 33.00 307,000 30.527 6.45%
2024-09-30 0 31.00 30.60 31.00 30.00 31.80 69,000 2,123,275 30.772 31.00 30.60 31.00 30.00 31.80 69,000 30.772 0.32%
2024-09-27 0 30.90 29.30 30.95 28.60 30.90 47,000 1,395,275 29.687 30.90 29.30 30.95 28.60 30.90 47,000 29.687 0.16%
2024-09-26 0 30.85 30.15 30.85 29.00 31.00 110,500 3,329,875 30.135 30.85 30.15 30.85 29.00 31.00 110,500 30.135 4.58%
2024-09-25 0 29.50 28.85 29.50 27.50 29.90 288,440 8,045,619 27.894 29.50 28.85 29.50 27.50 29.90 288,440 27.894 2.25%
2024-09-24 0 28.85 28.65 28.80 26.40 29.20 160,000 4,370,975 27.319 28.85 28.65 28.80 26.40 29.20 160,000 27.319 9.28%
2024-09-23 0 26.40 25.80 26.70 25.95 26.80 47,000 1,244,575 26.480 26.40 25.80 26.70 25.95 26.80 47,000 26.480 1.34%
2024-09-20 0 26.05 26.00 26.45 26.05 26.75 25,500 674,800 26.463 26.05 26.00 26.45 26.05 26.75 25,500 26.463 -0.76%
2024-09-19 0 26.25 26.25 26.90 25.90 27.30 56,000 1,478,275 26.398 26.25 26.25 26.90 25.90 27.30 56,000 26.398 -4.02%
2024-09-17 0 27.35 27.35 27.60 23.70 27.35 304,900 7,729,845 25.352 27.35 27.35 27.60 23.70 27.35 304,900 25.352 11.63%
2024-09-16 0 24.50 24.50 24.55 19.80 24.50 187,000 4,125,020 22.059 24.50 24.50 24.55 19.80 24.50 187,000 22.059 20.69%
2024-09-13 0 20.30 19.94 20.30 19.96 20.40 12,500 251,085 20.087 20.30 19.94 20.30 19.96 20.40 12,500 20.087 -0.25%
2024-09-12 0 20.35 20.05 20.40 19.96 20.65 12,500 253,660 20.293 20.35 20.05 20.40 19.96 20.65 12,500 20.293 0.49%
2024-09-11 0 20.25 19.86 20.25 19.84 20.45 18,000 361,390 20.077 20.25 19.86 20.25 19.84 20.45 18,000 20.077 1.00%
2024-09-10 0 20.05 19.90 20.05 19.90 20.15 20,500 410,615 20.030 20.05 19.90 20.05 19.90 20.15 20,500 20.030 -0.25%
2024-09-09 0 20.10 19.98 20.15 19.86 20.40 24,000 482,815 20.117 20.10 19.98 20.15 19.86 20.40 24,000 20.117 1.21%
2024-09-05 0 19.86 19.86 20.20 19.86 20.25 16,000 321,195 20.075 19.86 19.86 20.20 19.86 20.25 16,000 20.075 1.02%
2024-09-04 0 19.66 19.66 20.00 19.66 20.70 60,000 1,207,480 20.125 19.66 19.66 20.00 19.66 20.70 60,000 20.125 -1.01%
2024-09-03 0 19.86 19.78 20.20 19.78 20.70 82,500 1,660,510 20.127 19.86 19.78 20.20 19.78 20.70 82,500 20.127 -2.17%
2024-09-02 0 20.30 20.25 20.30 19.86 20.90 142,000 2,873,645 20.237 20.30 20.25 20.30 19.86 20.90 142,000 20.237 1.70%
2024-08-30 0 19.96 19.68 19.96 18.80 20.00 237,000 4,654,760 19.640 19.96 19.68 19.96 18.80 20.00 237,000 19.640 5.72%
2024-08-29 0 18.88 18.62 18.88 17.36 19.18 155,000 2,868,830 18.509 18.88 18.62 18.88 17.36 19.18 155,000 18.509 4.54%
2024-08-28 0 18.06 18.00 18.30 17.14 18.40 85,500 1,517,510 17.749 18.06 18.00 18.30 17.14 18.40 85,500 17.749 1.46%
2024-08-27 0 17.80 17.56 17.80 17.50 18.00 44,500 785,270 17.647 17.80 17.56 17.80 17.50 18.00 44,500 17.647 -2.09%
2024-08-26 0 18.18 17.86 18.20 17.80 18.20 11,000 197,300 17.936 18.18 17.86 18.20 17.80 18.20 11,000 17.936 -0.66%
2024-08-23 0 18.30 17.82 18.30 17.88 18.30 4,000 72,140 18.035 18.30 17.82 18.30 17.88 18.30 4,000 18.035 2.35%
2024-08-22 0 17.88 17.88 18.22 17.88 18.34 41,000 739,300 18.032 17.88 17.88 18.22 17.88 18.34 41,000 18.032 -2.83%
2024-08-21 0 18.40 18.04 18.40 17.98 18.58 15,500 282,330 18.215 18.40 18.04 18.40 17.98 18.58 15,500 18.215 0.00%
2024-08-20 0 18.40 18.12 18.40 18.12 18.40 16,000 293,190 18.324 18.40 18.12 18.40 18.12 18.40 16,000 18.324 0.66%
2024-08-19 0 18.28 17.98 18.28 18.00 18.32 17,000 310,600 18.271 18.28 17.98 18.28 18.00 18.32 17,000 18.271 -1.51%
2024-08-16 0 18.56 18.16 18.56 18.12 18.60 8,500 156,920 18.461 18.56 18.16 18.56 18.12 18.60 8,500 18.461 -0.22%
2024-08-15 0 18.60 18.02 18.60 18.00 18.90 32,000 584,820 18.276 18.60 18.02 18.60 18.00 18.90 32,000 18.276 2.76%
2024-08-14 0 18.10 17.94 18.10 17.90 18.98 57,000 1,046,530 18.360 18.10 17.94 18.10 17.90 18.98 57,000 18.360 0.56%
2024-08-13 0 18.00 17.86 18.00 17.78 18.20 24,000 430,510 17.938 18.00 17.86 18.00 17.78 18.20 24,000 17.938 0.56%
2024-08-12 0 17.90 17.76 17.92 17.70 18.28 39,500 708,640 17.940 17.90 17.76 17.92 17.70 18.28 39,500 17.940 1.24%
2024-08-09 0 17.68 17.68 18.10 17.68 18.18 57,000 1,017,900 17.858 17.68 17.68 18.10 17.68 18.18 57,000 17.858 -0.79%
2024-08-08 0 17.82 17.80 17.92 17.82 18.42 36,500 660,900 18.107 17.82 17.80 17.92 17.82 18.42 36,500 18.107 -3.05%
2024-08-07 0 18.38 17.90 18.38 18.00 18.56 29,000 531,130 18.315 18.38 17.90 18.38 18.00 18.56 29,000 18.315 -0.33%
2024-08-06 0 18.44 18.24 18.46 18.00 18.46 338,500 6,160,920 18.201 18.44 18.24 18.46 18.00 18.46 338,500 18.201 1.99%
2024-08-05 0 18.08 18.08 18.10 17.80 18.24 350,500 6,340,970 18.091 18.08 18.08 18.10 17.80 18.24 350,500 18.091 0.44%
2024-08-02 0 18.00 17.86 18.06 17.50 18.26 64,500 1,153,590 17.885 18.00 17.86 18.06 17.50 18.26 64,500 17.885 -1.10%
2024-08-01 0 18.20 18.20 18.22 17.80 20.00 235,000 4,375,840 18.621 18.20 18.20 18.22 17.80 20.00 235,000 18.621 -7.61%
2024-07-31 0 19.70 19.62 19.70 19.18 20.60 409,000 8,196,295 20.040 19.70 19.62 19.70 19.18 20.60 409,000 20.040 -3.90%
2024-07-30 0 20.50 20.15 20.55 19.94 21.75 120,500 2,510,960 20.838 20.50 20.15 20.55 19.94 21.75 120,500 20.838 -0.97%
2024-07-29 0 20.70 20.35 20.70 18.98 20.90 121,500 2,451,215 20.175 20.70 20.35 20.70 18.98 20.90 121,500 20.175 10.11%
2024-07-26 0 18.80 18.64 18.80 17.68 19.00 75,500 1,389,260 18.401 18.80 18.64 18.80 17.68 19.00 75,500 18.401 5.50%
2024-07-25 0 17.82 17.72 17.88 17.62 17.94 33,000 586,310 17.767 17.82 17.72 17.88 17.62 17.94 33,000 17.767 -0.56%
2024-07-24 0 17.92 17.60 17.92 17.52 17.92 27,500 485,650 17.660 17.92 17.60 17.92 17.52 17.92 27,500 17.660 0.56%
2024-07-23 0 17.82 17.52 17.82 17.50 17.82 16,500 290,760 17.622 17.82 17.52 17.82 17.50 17.82 16,500 17.622 0.11%
2024-07-22 0 17.80 17.60 17.80 17.44 17.82 46,500 819,100 17.615 17.80 17.60 17.80 17.44 17.82 46,500 17.615 2.30%
2024-07-19 0 17.40 17.22 17.62 17.14 17.88 75,500 1,323,880 17.535 17.40 17.22 17.62 17.14 17.88 75,500 17.535 -3.12%
2024-07-18 0 17.96 17.74 17.98 17.66 17.98 36,000 640,770 17.799 17.96 17.74 17.98 17.66 17.98 36,000 17.799 2.05%
2024-07-17 0 17.60 17.60 17.82 17.56 17.96 33,000 585,900 17.755 17.60 17.60 17.82 17.56 17.96 33,000 17.755 0.11%
2024-07-16 0 17.58 17.56 17.58 17.50 17.90 33,000 582,660 17.656 17.58 17.56 17.58 17.50 17.90 33,000 17.656 -1.90%
2024-07-15 0 17.92 17.58 17.92 17.20 17.92 35,000 614,860 17.567 17.92 17.58 17.92 17.20 17.92 35,000 17.567 0.34%
2024-07-12 0 17.86 17.66 17.88 17.30 17.86 133,500 2,346,490 17.577 17.86 17.66 17.88 17.30 17.86 133,500 17.577 3.24%
2024-07-11 0 17.30 17.28 17.42 17.26 18.00 22,500 394,560 17.536 17.30 17.28 17.42 17.26 18.00 22,500 17.536 0.35%
2024-07-10 0 17.24 16.98 17.60 16.90 17.66 93,500 1,612,640 17.247 17.24 16.98 17.60 16.90 17.66 93,500 17.247 -1.49%
2024-07-09 0 17.50 17.44 17.50 17.36 18.80 87,500 1,577,830 18.032 17.50 17.44 17.50 17.36 18.80 87,500 18.032 -7.51%
2024-07-08 0 18.92 18.82 18.98 16.90 19.50 221,500 4,099,080 18.506 18.92 18.82 18.98 16.90 19.50 221,500 18.506 11.95%
2024-07-05 0 16.90 16.82 17.00 16.40 17.00 111,500 1,863,980 16.717 16.90 16.82 17.00 16.40 17.00 111,500 16.717 3.43%
2024-07-04 0 16.34 16.34 16.60 15.70 16.64 136,000 2,228,910 16.389 16.34 16.34 16.60 15.70 16.64 136,000 16.389 4.08%
2024-07-03 0 15.70 15.70 15.90 14.98 16.16 213,500 3,283,040 15.377 15.70 15.70 15.90 14.98 16.16 213,500 15.377 1.16%
2024-07-02 0 15.52 15.52 15.80 15.30 17.88 383,500 6,269,010 16.347 15.52 15.52 15.80 15.30 17.88 383,500 16.347 -13.59%
2024-06-28 0 17.96 17.76 17.96 14.50 19.70 2,034,500 35,883,840 17.638 17.96 17.76 17.96 14.50 19.70 2,034,500 17.638 -2.81%
2024-06-27 0 18.48 18.38 18.48 18.00 19.88 441,500 8,308,310 18.818 18.48 18.38 18.48 18.00 19.88 441,500 18.818 -2.84%
2024-06-26 0 19.02 19.02 19.16 18.80 19.60 163,000 3,123,490 19.163 19.02 19.02 19.16 18.80 19.60 163,000 19.163 -1.45%
2024-06-25 0 19.30 19.16 19.30 19.10 20.50 575,000 11,453,740 19.920 19.30 19.16 19.30 19.10 20.50 575,000 19.920 -1.93%
2024-06-24 0 19.68 19.50 19.68 18.40 20.50 885,000 17,515,240 19.791 19.68 19.50 19.68 18.40 20.50 885,000 19.791 9.33%
2024-06-21 0 18.00 18.00 18.22 18.00 19.94 310,500 5,840,610 18.810 18.00 18.00 18.22 18.00 19.94 310,500 18.810 -8.26%
2024-06-20 0 19.62 19.62 19.88 18.20 20.80 532,600 10,339,183 19.413 19.62 19.62 19.88 18.20 20.80 532,600 19.413 -1.51%
2024-06-19 0 19.92 19.92 20.45 19.92 23.00 1,111,000 23,535,810 21.184 19.92 19.92 20.45 19.92 23.00 1,111,000 21.184 -1.39%
2024-06-18 0 20.20 20.15 20.20 18.00 23.20 1,164,500 24,011,700 20.620 20.20 20.15 20.20 18.00 23.20 1,164,500 20.620 5.10%
2024-06-17 0 19.22 19.22 19.36 19.00 22.80 1,581,000 33,146,730 20.966 19.22 19.22 19.36 19.00 22.80 1,581,000 20.966 -6.24%
2024-06-14 0 20.50 20.40 20.50 18.14 21.40 1,542,000 30,953,450 20.074 20.50 20.40 20.50 18.14 21.40 1,542,000 20.074 8.01%
2024-06-13 0 18.98 18.80 18.98 17.08 19.78 1,390,200 25,666,098 18.462 18.98 18.80 18.98 17.08 19.78 1,390,200 18.462 -0.11%
2024-06-12 0 19.00 18.86 19.00 15.24 19.46 3,486,400 61,072,590 17.517 19.00 18.86 19.00 15.24 19.46 3,486,400 17.517 24.02%
2024-06-11 0 15.32 15.32 15.34 13.50 15.48 1,521,900 21,971,520 14.437 15.32 15.32 15.34 13.50 15.48 1,521,900 14.437 2.13%
2024-06-07 0 15.00 15.00 15.02 14.08 16.96 12,268,300 185,911,088 15.154 15.00 15.00 15.02 14.08 16.96 12,268,300 15.154

Copyright & disclaimer, Privacy policy

Back to top