Global X US Treasury 3-5 Year ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03450  2024-07-11    
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
2026-10-30 0 54.42 54.42 54.54 54.42 54.42 550 29,931 54.420 54.42 54.42 54.54 54.42 54.42 550 54.420 0.00%
2026-10-29 0 54.42 54.42 54.54 - - 0 0 - 54.42 54.42 54.54 - - 0 - 0.00%
2026-10-28 0 54.42 54.10 54.42 54.42 54.42 100 5,442 54.420 54.42 54.10 54.42 54.42 54.42 100 54.420 0.52%
2026-10-27 0 54.14 54.14 54.44 54.14 54.44 650 35,206 54.163 54.14 54.14 54.44 54.14 54.44 650 54.163 -0.59%
2026-10-26 0 54.46 54.30 54.60 54.30 54.46 6,200 337,636 54.457 54.46 54.30 54.60 54.30 54.46 6,200 54.457 0.29%
2026-10-23 0 54.30 54.10 54.30 54.30 54.60 6,600 358,395 54.302 54.30 54.10 54.30 54.30 54.60 6,600 54.302 0.37%
2026-10-22 0 54.10 54.02 54.10 54.10 54.10 500 27,050 54.100 54.10 54.02 54.10 54.10 54.10 500 54.100 0.00%
2026-10-21 0 54.10 54.06 54.10 54.10 54.10 1,100 59,510 54.100 54.10 54.06 54.10 54.10 54.10 1,100 54.100 0.00%
2026-10-20 0 54.10 54.00 54.10 54.06 54.10 1,300 70,316 54.089 54.10 54.00 54.10 54.06 54.10 1,300 54.089 0.00%
2026-10-16 0 54.10 54.00 54.10 54.10 54.50 23,650 1,282,790 54.241 54.10 54.00 54.10 54.10 54.50 23,650 54.241 -0.73%
2026-10-15 0 54.50 54.22 54.50 54.48 54.50 1,150 62,674 54.499 54.50 54.22 54.50 54.48 54.50 1,150 54.499 0.33%
2026-10-14 0 54.32 54.00 54.32 - - 0 0 - 54.32 54.00 54.32 - - 0 - -0.18%
2026-10-13 0 54.42 54.40 54.42 54.14 54.42 3,956 214,312 54.174 54.42 54.40 54.42 54.14 54.42 3,956 54.174 0.22%
2026-10-12 0 54.30 54.10 54.30 54.10 54.30 1,000 54,230 54.230 54.30 54.10 54.30 54.10 54.30 1,000 54.230 -0.18%
2026-10-09 0 54.40 54.30 54.52 54.40 54.40 100 5,440 54.400 54.40 54.30 54.52 54.40 54.40 100 54.400 0.00%
2026-10-08 0 54.40 54.34 54.40 54.40 54.40 6,250 340,000 54.400 54.40 54.34 54.40 54.40 54.40 6,250 54.400 0.11%
2026-10-07 0 54.34 54.08 54.34 54.28 54.34 2,550 138,474 54.304 54.34 54.08 54.34 54.28 54.34 2,550 54.304 0.11%
2026-10-06 0 54.28 53.90 54.32 53.86 54.28 29,000 1,572,797 54.234 54.28 53.90 54.32 53.86 54.28 29,000 54.234 0.11%
2026-10-05 0 54.22 54.00 54.24 54.10 54.24 13,900 752,713 54.152 54.22 54.00 54.24 54.10 54.24 13,900 54.152 0.18%
2026-10-02 0 54.12 54.00 54.14 53.84 54.12 23,950 1,292,364 53.961 54.12 54.00 54.14 53.84 54.12 23,950 53.961 0.71%
2026-09-30 0 53.74 53.74 54.14 53.72 53.72 1,538 82,578 53.692 53.74 53.74 54.14 53.72 53.72 1,538 53.692 0.04%
2026-09-29 0 53.72 53.72 54.20 53.72 54.24 61,350 3,320,526 54.124 53.72 53.72 54.20 53.72 54.24 61,350 54.124 -0.74%
2026-09-28 0 54.12 53.80 54.14 53.80 54.12 24,800 1,335,773 53.862 54.12 53.80 54.14 53.80 54.12 24,800 53.862 0.22%
2026-09-25 0 54.00 54.00 54.12 54.00 54.18 25,650 1,387,790 54.105 54.00 54.00 54.12 54.00 54.18 25,650 54.105 -0.33%
2026-09-24 0 54.18 54.00 54.20 54.14 54.24 25,250 1,367,968 54.177 54.18 54.00 54.20 54.14 54.24 25,250 54.177 -0.11%
2026-09-23 0 54.24 54.24 54.40 54.24 54.36 8,150 442,314 54.272 54.24 54.24 54.40 54.24 54.36 8,150 54.272 0.41%
2026-09-22 0 54.02 54.02 54.38 54.02 54.02 1,000 54,020 54.020 54.02 54.02 54.38 54.02 54.02 1,000 54.020 0.07%
2026-09-21 0 53.98 53.98 54.32 53.96 54.32 2,550 138,336 54.249 53.98 53.98 54.32 53.96 54.32 2,550 54.249 -0.55%
2026-09-18 0 54.28 54.28 54.40 54.28 54.28 2,650 143,842 54.280 54.28 54.28 54.40 54.28 54.28 2,650 54.280 0.00%
2026-09-17 0 54.28 53.98 54.28 54.28 54.28 100 5,428 54.280 54.28 53.98 54.28 54.28 54.28 100 54.280 -0.04%
2026-09-16 0 54.30 54.04 54.40 54.30 54.30 1,800 97,740 54.300 54.30 54.04 54.40 54.30 54.30 1,800 54.300 -0.51%
2026-09-15 0 54.58 54.22 54.58 - - 0 0 - 54.58 54.22 54.58 - - 0 - -0.07%
2026-09-14 0 54.62 54.44 54.62 54.60 54.68 5,800 316,868 54.632 54.62 54.44 54.62 54.60 54.68 5,800 54.632 -0.11%
2026-09-11 0 54.68 54.66 54.68 54.64 54.68 1,550 84,718 54.657 54.68 54.66 54.68 54.64 54.68 1,550 54.657 -0.36%
2026-09-10 0 54.88 54.72 54.88 54.88 54.88 1,350 74,088 54.880 54.88 54.72 54.88 54.88 54.88 1,350 54.880 -0.04%
2026-09-09 0 54.90 54.90 54.98 - - 0 0 - 54.90 54.90 54.98 - - 0 - 0.00%
2026-09-08 0 54.90 54.62 54.98 54.90 54.98 3,000 164,780 54.927 54.90 54.62 54.98 54.90 54.98 3,000 54.927 0.00%
2026-09-07 0 54.90 54.86 54.98 54.90 54.98 2,600 142,868 54.949 54.90 54.86 54.98 54.90 54.98 2,600 54.949 0.15%
2026-09-04 0 54.82 54.82 55.04 54.82 54.94 8,450 464,093 54.922 54.82 54.82 55.04 54.82 54.94 8,450 54.922 -0.18%
2026-09-03 0 54.92 54.82 54.92 54.88 54.98 15,750 864,942 54.917 54.92 54.82 54.92 54.88 54.98 15,750 54.917 0.15%
2026-09-02 0 54.84 54.54 54.88 54.80 54.94 4,000 219,535 54.884 54.84 54.54 54.88 54.80 54.94 4,000 54.884 -0.11%
2026-09-01 0 54.90 54.90 55.22 54.90 55.48 1,450 80,014 55.182 54.90 54.90 55.22 54.90 55.48 1,450 55.182 -0.11%
2026-08-31 0 55.48 55.20 55.48 55.48 55.62 900 49,981 55.534 54.96 54.68 54.96 54.96 55.10 909 55.014 -0.25%
2026-08-28 0 55.62 55.40 55.62 55.62 55.62 1,350 75,087 55.620 55.10 54.88 55.10 55.10 55.10 1,363 55.099 0.00%
2026-08-27 0 55.62 55.52 55.62 55.62 55.62 650 36,153 55.620 55.10 55.00 55.10 55.10 55.10 656 55.099 0.40%
2026-08-26 0 55.40 55.38 55.70 55.40 55.42 2,350 130,200 55.404 54.88 54.86 55.18 54.88 54.90 2,372 54.885 0.00%
2026-08-25 0 55.40 55.24 55.40 55.40 55.40 3,950 218,830 55.400 54.88 54.72 54.88 54.88 54.88 3,987 54.881 -0.29%
2026-08-24 0 55.56 55.40 55.58 55.56 55.58 600 33,346 55.577 55.04 54.88 55.06 55.04 55.06 606 55.056 -0.11%
2026-08-21 0 55.62 55.40 55.62 55.62 55.62 1,800 100,116 55.620 55.10 54.88 55.10 55.10 55.10 1,817 55.099 0.00%
2026-08-20 0 55.62 55.52 55.70 55.60 55.70 3,050 169,735 55.651 55.10 55.00 55.18 55.08 55.18 3,079 55.129 -0.04%
2026-08-19 0 55.64 55.52 55.66 55.64 55.66 1,450 80,700 55.655 55.12 55.00 55.14 55.12 55.14 1,464 55.134 0.22%
2026-08-18 0 55.52 55.52 55.66 55.50 55.50 100 5,550 55.500 55.00 55.00 55.14 54.98 54.98 101 54.980 0.04%
2026-08-17 0 55.50 55.38 55.70 55.50 55.56 2,500 138,870 55.548 54.98 54.86 55.18 54.98 55.04 2,524 55.027 -0.11%
2026-08-14 0 55.56 55.54 55.86 55.56 55.58 3,950 219,472 55.563 55.04 55.02 55.34 55.04 55.06 3,987 55.042 0.11%
2026-08-13 0 55.50 55.34 55.50 - - 0 0 - 54.98 54.82 54.98 - - 0 - 0.00%
2026-08-12 0 55.50 55.22 55.50 55.60 55.66 13,450 748,148 55.624 54.98 54.70 54.98 55.08 55.14 13,577 55.103 -0.07%
2026-08-11 0 55.54 55.20 55.54 - - 0 0 - 55.02 54.68 55.02 - - 0 - -0.11%
2026-08-10 0 55.60 55.20 55.60 55.60 55.60 2,050 113,980 55.600 55.08 54.68 55.08 55.08 55.08 2,069 55.079 0.22%
2026-08-07 0 55.48 55.32 55.50 55.30 55.50 4,800 266,180 55.454 54.96 54.80 54.98 54.78 54.98 4,845 54.934 0.33%
2026-08-06 0 55.30 55.30 55.32 - - 0 0 - 54.78 54.78 54.80 - - 0 - 0.18%
2026-08-05 0 55.20 55.20 55.40 55.20 55.20 100 5,520 55.200 54.68 54.68 54.88 54.68 54.68 101 54.683 -0.54%
2026-08-04 0 55.50 55.20 55.50 55.50 55.50 650 36,075 55.500 54.98 54.68 54.98 54.98 54.98 656 54.980 0.00%
2026-08-03 0 55.50 55.20 55.50 55.50 55.50 700 38,850 55.500 54.98 54.68 54.98 54.98 54.98 707 54.980 -0.07%
2026-07-31 0 55.54 55.40 55.54 55.22 55.54 7,550 418,991 55.495 55.02 54.88 55.02 54.70 55.02 7,621 54.975 0.51%
2026-07-30 0 55.26 55.08 55.26 55.26 55.26 1,500 82,890 55.260 54.74 54.56 54.74 54.74 54.74 1,514 54.742 0.00%
2026-07-29 0 55.26 55.26 55.44 - - 0 0 - 54.74 54.74 54.92 - - 0 - 0.00%
2026-07-28 0 55.26 55.20 55.44 55.26 55.26 400 22,104 55.260 54.74 54.68 54.92 54.74 54.74 404 54.742 0.00%
2026-07-27 0 55.26 55.16 55.26 55.26 55.26 200 11,052 55.260 54.74 54.64 54.74 54.74 54.74 202 54.742 0.00%
2026-07-24 0 55.26 55.06 55.32 55.26 55.26 7,000 386,820 55.260 54.74 54.54 54.80 54.74 54.74 7,066 54.742 -0.14%
2026-07-23 0 55.34 55.02 55.34 55.34 55.34 800 44,272 55.340 54.82 54.50 54.82 54.82 54.82 808 54.821 -0.07%
2026-07-22 0 55.38 55.00 55.38 55.38 55.44 5,350 296,403 55.402 54.86 54.48 54.86 54.86 54.92 5,401 54.883 -0.11%
2026-07-21 0 55.44 55.44 55.46 55.42 55.44 13,000 720,672 55.436 54.92 54.92 54.94 54.90 54.92 13,123 54.917 0.00%
2026-07-20 0 55.44 55.44 55.48 55.44 55.44 1,900 105,336 55.440 54.92 54.92 54.96 54.92 54.92 1,918 54.920 0.00%
2026-07-17 0 55.44 55.44 55.46 55.44 55.44 4,200 232,848 55.440 54.92 54.92 54.94 54.92 54.92 4,240 54.920 0.00%
2026-07-16 0 55.44 55.04 55.44 55.30 55.52 12,950 717,536 55.408 54.92 54.52 54.92 54.78 55.00 13,073 54.889 0.33%
2026-07-15 0 55.26 54.92 55.26 55.32 55.32 50 2,766 55.320 54.74 54.41 54.74 54.80 54.80 50 54.801 0.55%
2026-07-14 0 54.96 54.78 54.96 - - 0 0 - 54.44 54.27 54.44 - - 0 - 0.00%
2026-07-13 0 54.96 54.96 55.06 54.96 54.96 4,150 228,084 54.960 54.44 54.44 54.54 54.44 54.44 4,189 54.445 -0.36%
2026-07-10 0 55.16 55.16 55.20 - - 0 0 - 54.64 54.64 54.68 - - 0 - 0.00%
2026-07-09 0 55.16 54.94 55.16 55.16 55.16 92,450 5,099,542 55.160 54.64 54.43 54.64 54.64 54.64 93,325 54.643 0.00%
2026-07-08 0 55.16 55.04 55.16 55.04 55.16 24,300 1,339,488 55.123 54.64 54.52 54.64 54.52 54.64 24,530 54.606 -0.07%
2026-07-07 0 55.20 55.12 55.50 55.20 55.20 8,500 469,200 55.200 54.68 54.60 54.98 54.68 54.68 8,580 54.683 -0.58%
2026-07-06 0 55.52 55.18 55.52 - - 0 0 - 55.00 54.66 55.00 - - 0 - -0.04%
2026-07-03 0 55.54 55.12 55.54 - - 0 0 - 55.02 54.60 55.02 - - 0 - -0.04%
2026-07-02 0 55.56 55.12 55.56 55.58 55.58 350 19,453 55.580 55.04 54.60 55.04 55.06 55.06 353 55.059 -0.32%
2026-06-30 0 55.74 55.72 55.74 55.76 55.76 700 39,032 55.760 55.22 55.20 55.22 55.24 55.24 707 55.237 0.04%
2026-06-29 0 55.72 55.70 55.74 55.72 55.72 1,000 55,720 55.720 55.20 55.18 55.22 55.20 55.20 1,009 55.198 0.83%
2026-06-26 0 55.26 55.26 55.72 55.20 55.32 1,100 60,786 55.260 54.74 54.74 55.20 54.68 54.80 1,110 54.742 -0.11%
2026-06-25 0 55.32 55.18 55.62 55.32 55.58 3,250 180,326 55.485 54.80 54.66 55.10 54.80 55.06 3,281 54.965 0.40%
2026-06-24 0 55.10 55.10 55.36 55.10 55.36 2,450 135,034 55.116 54.58 54.58 54.84 54.58 54.84 2,473 54.599 -0.11%
2026-06-23 0 55.16 55.16 55.46 55.12 55.12 400 22,048 55.120 54.64 54.64 54.94 54.60 54.60 404 54.603 -0.54%
2026-06-22 0 55.46 55.22 55.46 55.48 55.50 450 24,972 55.493 54.94 54.70 54.94 54.96 54.98 454 54.973 0.22%
2026-06-18 0 55.34 55.34 55.52 55.28 55.28 400 22,112 55.280 54.82 54.82 55.00 54.76 54.76 404 54.762 0.04%
2026-06-17 0 55.32 55.32 55.50 55.14 55.24 450 24,818 55.151 54.80 54.80 54.98 54.62 54.72 454 54.634 -0.43%
2026-06-16 0 55.56 55.10 55.56 55.56 55.56 3,900 216,684 55.560 55.04 54.58 55.04 55.04 55.04 3,937 55.039 0.11%
2026-06-15 0 55.50 55.50 55.66 - - 0 0 - 54.98 54.98 55.14 - - 0 - 0.14%
2026-06-12 0 55.42 55.40 55.54 55.36 55.42 3,150 174,522 55.404 54.90 54.88 55.02 54.84 54.90 3,180 54.885 0.11%
2026-06-11 0 55.36 55.24 55.40 - - 0 0 - 54.84 54.72 54.88 - - 0 - 0.00%
2026-06-10 0 55.36 55.24 55.36 55.40 55.42 23,800 1,318,672 55.406 54.84 54.72 54.84 54.88 54.90 24,025 54.887 0.22%
2026-06-09 0 55.24 55.24 55.34 55.22 55.24 6,000 331,434 55.239 54.72 54.72 54.82 54.70 54.72 6,057 54.721 0.55%
2026-06-08 0 54.94 54.92 55.26 54.80 54.94 750 41,121 54.828 54.43 54.41 54.74 54.29 54.43 757 54.314 -0.83%
2026-06-05 0 55.40 55.32 55.40 55.54 55.54 5,500 305,464 55.539 54.88 54.80 54.88 55.02 55.02 5,552 55.018 -0.14%
2026-06-04 0 55.48 55.32 55.50 55.48 55.50 10,600 588,092 55.480 54.96 54.80 54.98 54.96 54.98 10,700 54.960 0.00%
2026-06-03 0 55.48 55.48 55.50 55.48 55.48 300 16,644 55.480 54.96 54.96 54.98 54.96 54.96 303 54.960 -0.07%
2026-06-02 0 55.52 55.50 55.52 - - 0 0 - 55.00 54.98 55.00 - - 0 - 0.00%
2026-06-01 0 55.52 55.32 55.52 55.50 55.82 8,050 448,597 55.726 55.00 54.80 55.00 54.98 55.30 8,126 55.204 0.36%
2026-05-29 0 55.82 55.82 55.98 55.82 55.82 2,300 128,386 55.820 54.80 54.80 54.96 54.80 54.80 2,343 54.801 -0.04%
2026-05-28 0 55.84 55.80 55.84 55.84 55.84 100 5,584 55.840 54.82 54.78 54.82 54.82 54.82 102 54.821 0.07%
2026-05-27 0 55.80 55.60 55.88 55.70 55.80 950 52,990 55.779 54.78 54.59 54.86 54.68 54.78 968 54.761 0.50%
2026-05-26 0 55.52 55.52 55.66 55.50 55.50 200 11,100 55.500 54.51 54.51 54.64 54.49 54.49 204 54.487 0.25%
2026-05-22 0 55.38 55.36 55.54 55.38 55.38 200 11,076 55.380 54.37 54.35 54.53 54.37 54.37 204 54.370 0.00%
2026-05-21 0 55.38 55.36 55.52 55.38 55.38 1,350 74,763 55.380 54.37 54.35 54.51 54.37 54.37 1,375 54.370 0.22%
2026-05-20 0 55.26 55.26 55.56 55.24 55.56 3,100 171,960 55.471 54.25 54.25 54.55 54.23 54.55 3,158 54.459 -0.72%
2026-05-19 0 55.66 55.40 55.70 - - 0 0 - 54.64 54.39 54.68 - - 0 - 0.00%
2026-05-18 0 55.66 55.60 55.66 55.60 55.82 29,800 1,658,140 55.642 54.64 54.59 54.64 54.59 54.80 30,354 54.627 -0.29%
2026-05-15 0 55.82 55.52 55.84 55.82 55.84 6,100 340,518 55.823 54.80 54.51 54.82 54.80 54.82 6,213 54.804 -0.04%
2026-05-14 0 55.84 55.84 55.92 55.84 55.84 2,000 111,680 55.840 54.82 54.82 54.90 54.82 54.82 2,037 54.821 0.00%
2026-05-13 0 55.84 55.84 55.86 55.84 55.84 8,900 496,976 55.840 54.82 54.82 54.84 54.82 54.82 9,065 54.821 -0.11%
2026-05-12 0 55.90 55.86 55.90 55.90 55.90 4,500 251,550 55.900 54.88 54.84 54.88 54.88 54.88 4,584 54.880 -0.11%
2026-05-11 0 55.96 55.92 55.96 55.86 55.96 200 11,182 55.910 54.94 54.90 54.94 54.84 54.94 204 54.890 0.18%
2026-05-08 0 55.86 55.80 56.02 55.86 55.86 50 2,793 55.860 54.84 54.78 55.00 54.84 54.84 51 54.841 0.00%
2026-05-07 0 55.86 55.86 56.10 55.86 55.86 450 25,137 55.860 54.84 54.84 55.08 54.84 54.84 458 54.841 0.00%
2026-05-06 0 55.86 55.86 55.88 - - 0 0 - 54.84 54.84 54.86 - - 0 - 0.00%
2026-05-05 0 55.86 55.62 55.86 55.88 55.96 150 8,390 55.933 54.84 54.61 54.84 54.86 54.94 153 54.913 -0.18%
2026-05-04 0 55.96 55.78 56.08 - - 0 0 - 54.94 54.76 55.06 - - 0 - 0.00%
2026-04-30 0 55.96 55.64 55.96 55.96 55.96 4,500 251,820 55.960 54.94 54.62 54.94 54.94 54.94 4,584 54.939 -0.25%
2026-04-29 0 56.10 55.80 56.10 56.10 56.12 3,950 221,673 56.120 55.08 54.78 55.08 55.08 55.10 4,023 55.096 -0.04%
2026-04-28 0 56.12 56.00 - 56.04 56.12 25,300 1,419,650 56.113 55.10 54.98 - 55.02 55.10 25,770 55.089 0.21%
2026-04-27 0 56.00 55.90 56.00 56.00 56.00 650 36,400 56.000 54.98 54.88 54.98 54.98 54.98 662 54.978 0.00%
2026-04-24 0 56.00 55.70 56.00 55.98 56.00 5,400 302,393 55.999 54.98 54.68 54.98 54.96 54.98 5,500 54.977 -0.07%
2026-04-23 0 56.04 56.00 56.02 56.02 56.04 5,350 299,708 56.020 55.02 54.98 55.00 55.00 55.02 5,449 54.998 0.00%
2026-04-22 0 56.04 56.04 56.06 56.02 56.08 6,900 386,662 56.038 55.02 55.02 55.04 55.00 55.06 7,028 55.015 -0.07%
2026-04-21 0 56.08 55.96 56.08 56.10 56.10 50 2,805 56.100 55.06 54.94 55.06 55.08 55.08 51 55.076 0.11%
2026-04-20 0 56.02 55.78 56.02 - - 0 0 - 55.00 54.76 55.00 - - 0 - 0.00%
2026-04-17 0 56.02 56.02 56.10 55.90 56.02 22,950 1,284,560 55.972 55.00 55.00 55.08 54.88 55.00 23,377 54.951 0.25%
2026-04-16 0 55.88 55.80 56.02 - - 0 0 - 54.86 54.78 55.00 - - 0 - 0.00%
2026-04-15 0 55.88 55.80 56.08 - - 0 0 - 54.86 54.78 55.06 - - 0 - 0.00%
2026-04-14 0 55.88 55.80 55.98 55.74 55.88 9,250 516,323 55.819 54.86 54.78 54.96 54.72 54.86 9,422 54.800 0.25%
2026-04-13 0 55.74 55.58 55.74 55.74 55.74 1,800 100,332 55.740 54.72 54.57 54.72 54.72 54.72 1,833 54.723 0.00%
2026-04-10 0 55.74 55.74 55.94 55.74 55.82 350 19,517 55.763 54.72 54.72 54.92 54.72 54.80 357 54.745 -0.14%
2026-04-09 0 55.82 55.70 55.84 55.80 55.86 1,400 78,161 55.829 54.80 54.68 54.82 54.78 54.84 1,426 54.811 0.04%
2026-04-08 0 55.80 55.66 - 55.66 55.80 5,250 292,943 55.799 54.78 54.64 - 54.64 54.78 5,348 54.781 0.25%
2026-04-02 0 55.66 55.64 55.68 55.78 55.78 2,600 145,028 55.780 54.64 54.62 54.66 54.76 54.76 2,648 54.762 -0.22%
2026-04-01 0 55.78 55.78 55.96 - - 125,000 7,000,187 56.001 54.76 54.76 54.94 - - 127,323 54.980 0.18%
2026-03-31 0 55.68 55.68 55.78 55.68 55.80 150 8,358 55.720 54.66 54.66 54.76 54.66 54.78 153 54.703 0.11%
2026-03-30 0 55.62 55.50 55.62 55.38 55.62 11,900 660,875 55.536 54.61 54.49 54.61 54.37 54.61 12,121 54.522 0.22%
2026-03-27 0 55.50 55.50 55.66 55.50 55.64 4,850 269,182 55.501 54.49 54.49 54.64 54.49 54.62 4,940 54.489 -0.32%
2026-03-26 0 55.68 55.56 55.76 - - 0 0 - 54.66 54.55 54.74 - - 0 - 0.00%
2026-03-25 0 55.68 55.66 55.84 55.66 55.68 300 16,699 55.663 54.66 54.64 54.82 54.64 54.66 306 54.648 -0.18%
2026-03-24 0 55.78 55.60 55.80 55.76 55.80 400 22,315 55.788 54.76 54.59 54.78 54.74 54.78 407 54.770 0.32%
2026-03-23 0 55.60 55.60 55.80 55.60 55.82 42,700 2,382,664 55.800 54.59 54.59 54.78 54.59 54.80 43,494 54.782 -0.71%
2026-03-20 0 56.00 55.96 56.00 55.86 56.00 13,150 735,688 55.946 54.98 54.94 54.98 54.84 54.98 13,394 54.925 0.25%
2026-03-19 0 55.86 55.76 55.86 55.76 55.86 40,800 2,277,013 55.809 54.84 54.74 54.84 54.74 54.84 41,558 54.791 -0.07%
2026-03-18 0 55.90 55.86 56.50 55.90 55.90 1,000 55,900 55.900 54.88 54.84 55.47 54.88 54.88 1,019 54.880 0.18%
2026-03-17 0 55.80 55.78 55.90 55.80 55.86 6,400 357,132 55.802 54.78 54.76 54.88 54.78 54.84 6,519 54.784 -0.11%
2026-03-16 0 55.86 55.72 - 55.74 55.86 1,100 61,434 55.849 54.84 54.70 - 54.72 54.84 1,120 54.830 0.22%
2026-03-13 0 55.74 55.70 55.74 55.74 55.74 1,000 55,740 55.740 54.72 54.68 54.72 54.72 54.72 1,019 54.723 -0.04%
2026-03-12 0 55.76 55.76 55.90 55.76 55.90 3,550 197,955 55.762 54.74 54.74 54.88 54.74 54.88 3,616 54.745 -0.25%
2026-03-11 0 55.90 55.90 56.00 55.90 56.00 9,550 533,930 55.909 54.88 54.88 54.98 54.88 54.98 9,727 54.889 -0.18%
2026-03-10 0 56.00 55.96 56.00 - - 0 0 - 54.98 54.94 54.98 - - 0 - 0.00%
2026-03-09 0 56.00 55.78 56.10 55.98 56.06 10,350 579,692 56.009 54.98 54.76 55.08 54.96 55.04 10,542 54.987 -0.18%
2026-03-06 0 56.10 56.02 56.10 56.10 56.10 450 25,245 56.100 55.08 55.00 55.08 55.08 55.08 458 55.076 -0.11%
2026-03-05 0 56.16 56.02 56.16 - - 0 0 - 55.14 55.00 55.14 - - 0 - -0.04%
2026-03-04 0 56.18 56.02 - 56.18 56.18 3,050 171,349 56.180 55.15 55.00 - 55.15 55.15 3,107 55.155 -0.21%
2026-03-03 0 56.30 56.28 58.30 56.18 56.68 14,550 818,445 56.251 55.27 55.25 57.24 55.15 55.65 14,820 55.224 -0.67%
2026-03-02 0 56.68 56.68 - 56.68 56.80 8,850 501,736 56.693 55.65 55.65 - 55.65 55.76 9,014 55.659 0.67%
2026-02-27 0 56.80 56.68 56.86 56.66 56.86 11,900 676,382 56.839 55.27 55.16 55.33 55.14 55.33 12,229 55.311 0.35%
2026-02-26 0 56.60 56.56 56.72 56.60 56.64 2,650 150,047 56.622 55.08 55.04 55.19 55.08 55.12 2,723 55.099 -0.07%
2026-02-25 0 56.64 56.60 56.64 - - 0 0 - 55.12 55.08 55.12 - - 0 - -0.04%
2026-02-24 0 56.66 56.60 56.76 56.46 56.70 4,350 246,629 56.696 55.14 55.08 55.23 54.94 55.18 4,470 55.172 0.35%
2026-02-23 0 56.46 56.46 56.60 56.40 56.40 1,150 64,860 56.400 54.94 54.94 55.08 54.88 54.88 1,182 54.883 -0.07%
2026-02-20 0 56.50 56.50 56.56 56.40 56.62 126,750 7,148,769 56.401 54.98 54.98 55.04 54.88 55.10 130,252 54.884 -0.21%
2026-02-16 0 56.62 56.50 56.70 56.68 56.68 1,800 102,024 56.680 55.10 54.98 55.18 55.16 55.16 1,850 55.156 0.39%
2026-02-13 0 56.40 56.40 56.56 - - 2,100 118,356 56.360 54.88 54.88 55.04 - - 2,158 54.845 0.07%
2026-02-12 0 56.36 56.30 56.38 56.34 56.36 5,050 284,587 56.354 54.84 54.79 54.86 54.83 54.84 5,190 54.839 -0.14%
2026-02-11 0 56.44 56.26 56.46 56.42 56.44 1,750 98,737 56.421 54.92 54.75 54.94 54.90 54.92 1,798 54.904 0.46%
2026-02-10 0 56.18 56.16 56.36 56.18 56.18 900 50,562 56.180 54.67 54.65 54.84 54.67 54.67 925 54.669 -0.04%
2026-02-09 0 56.20 56.10 56.30 56.10 56.30 23,750 1,335,686 56.239 54.69 54.59 54.79 54.59 54.79 24,406 54.727 -0.18%
2026-02-06 0 56.30 56.16 56.30 56.16 56.30 7,150 401,642 56.174 54.79 54.65 54.79 54.65 54.79 7,348 54.663 0.64%
2026-02-05 0 55.94 55.94 56.00 - - 0 0 - 54.44 54.44 54.49 - - 0 - 0.00%
2026-02-04 0 55.94 55.94 56.00 55.92 55.92 1,000 55,920 55.920 54.44 54.44 54.49 54.42 54.42 1,028 54.416 0.07%
2026-02-03 0 55.90 55.86 56.02 55.88 55.90 39,900 2,230,343 55.898 54.40 54.36 54.51 54.38 54.40 41,002 54.395 -0.46%
2026-02-02 0 56.16 55.86 56.16 55.94 56.16 14,800 830,063 56.085 54.65 54.36 54.65 54.44 54.65 15,209 54.577 0.54%
2026-01-30 0 55.86 55.82 56.00 55.86 56.00 6,650 371,708 55.896 54.36 54.32 54.49 54.36 54.49 6,834 54.393 0.07%
2026-01-29 0 55.82 55.78 55.92 55.78 55.78 2,600 145,028 55.780 54.32 54.28 54.42 54.28 54.28 2,672 54.280 -0.14%
2026-01-28 0 55.90 55.70 55.90 55.92 55.92 400 22,368 55.920 54.40 54.20 54.40 54.42 54.42 411 54.416 0.00%
2026-01-27 0 55.90 55.82 55.92 55.90 55.90 650 36,335 55.900 54.40 54.32 54.42 54.40 54.40 668 54.397 0.00%
2026-01-26 0 55.90 55.82 56.00 55.90 55.90 2,100 117,390 55.900 54.40 54.32 54.49 54.40 54.40 2,158 54.397 0.29%
2026-01-23 0 55.74 55.70 55.86 55.74 55.74 100 5,574 55.740 54.24 54.20 54.36 54.24 54.24 103 54.241 -0.04%
2026-01-22 0 55.76 55.70 55.86 55.76 55.76 2,200 122,672 55.760 54.26 54.20 54.36 54.26 54.26 2,261 54.261 -0.14%
2026-01-21 0 55.84 55.72 55.84 55.84 55.84 150 8,376 55.840 54.34 54.22 54.34 54.34 54.34 154 54.339 0.00%
2026-01-20 0 55.84 55.76 55.84 55.76 55.84 11,100 619,484 55.809 54.34 54.26 54.34 54.26 54.34 11,407 54.309 -0.07%
2026-01-19 0 55.88 55.78 55.92 - - 0 0 - 54.38 54.28 54.42 - - 0 - -0.04%
2026-01-16 0 55.90 55.88 56.36 55.90 55.96 7,000 391,304 55.901 54.40 54.38 54.84 54.40 54.46 7,193 54.397 -0.11%
2026-01-15 0 55.96 55.94 56.10 55.90 55.98 4,100 229,349 55.939 54.46 54.44 54.59 54.40 54.47 4,213 54.435 0.00%
2026-01-14 0 55.96 55.86 56.56 55.90 56.00 8,000 447,395 55.924 54.46 54.36 55.04 54.40 54.49 8,221 54.421 0.11%
2026-01-13 0 55.90 55.88 56.06 55.90 55.92 2,600 145,341 55.900 54.40 54.38 54.55 54.40 54.42 2,672 54.397 -0.04%
2026-01-12 0 55.92 55.88 56.00 55.92 55.92 12,800 715,776 55.920 54.42 54.38 54.49 54.42 54.42 13,154 54.416 0.00%
2026-01-09 0 55.92 55.88 56.56 55.90 56.00 7,300 408,215 55.920 54.42 54.38 55.04 54.40 54.49 7,502 54.416 0.04%
2026-01-08 0 55.90 55.88 56.54 55.90 56.04 23,300 1,303,023 55.924 54.40 54.38 55.02 54.40 54.53 23,944 54.420 0.07%
2026-01-07 0 55.86 55.86 56.02 55.86 56.60 61,101 3,429,339 56.126 54.36 54.36 54.51 54.36 55.08 62,789 54.617 -1.20%
2026-01-06 0 56.54 56.48 56.84 56.16 56.56 12,200 687,811 56.378 55.02 54.96 55.31 54.65 55.04 12,537 54.862 0.60%
2026-01-05 0 56.20 56.00 56.20 56.04 56.46 22,450 1,265,113 56.352 54.69 54.49 54.69 54.53 54.94 23,070 54.837 0.36%
2026-01-02 0 56.00 56.00 56.04 55.90 56.00 14,600 817,262 55.977 54.49 54.49 54.53 54.40 54.49 15,003 54.472 0.18%
2025-12-31 0 55.90 55.90 55.98 55.88 55.88 50 2,794 55.880 54.40 54.40 54.47 54.38 54.38 51 54.377 0.18%
2025-12-30 0 55.80 55.80 55.88 55.80 55.84 1,400 78,123 55.802 54.30 54.30 54.38 54.30 54.34 1,439 54.302 0.00%
2025-12-29 0 55.80 55.32 55.80 55.72 55.80 3,850 214,551 55.728 54.30 53.83 54.30 54.22 54.30 3,956 54.229 0.07%
2025-12-24 0 55.76 55.74 55.78 55.76 55.76 1,200 66,912 55.760 54.26 54.24 54.28 54.26 54.26 1,233 54.261 0.00%
2025-12-23 0 55.76 55.74 55.82 55.70 55.76 10,950 610,143 55.721 54.26 54.24 54.32 54.20 54.26 11,253 54.223 -0.18%
2025-12-22 0 55.86 55.82 55.92 55.86 55.86 5,000 279,300 55.860 54.36 54.32 54.42 54.36 54.36 5,138 54.358 0.11%
2025-12-19 0 55.80 55.50 55.94 - - 0 0 - 54.30 54.01 54.44 - - 0 - 0.00%
2025-12-18 0 55.80 55.50 55.92 - - 0 0 - 54.30 54.01 54.42 - - 0 - 0.00%
2025-12-17 0 55.80 55.60 55.98 55.78 55.80 10,000 557,985 55.799 54.30 54.11 54.47 54.28 54.30 10,276 54.298 0.32%
2025-12-16 0 55.62 55.60 55.74 55.62 55.76 2,800 155,860 55.664 54.12 54.11 54.24 54.12 54.26 2,877 54.168 -0.32%
2025-12-15 0 55.80 55.50 55.98 55.66 55.80 3,703 206,546 55.778 54.30 54.01 54.47 54.16 54.30 3,805 54.278 0.22%
2025-12-12 0 55.68 55.68 55.76 55.62 55.68 3,000 166,996 55.665 54.18 54.18 54.26 54.12 54.18 3,083 54.169 0.00%
2025-12-11 0 55.68 55.58 55.72 55.68 55.70 450 25,059 55.687 54.18 54.09 54.22 54.18 54.20 462 54.189 0.18%
2025-12-10 0 55.58 55.40 55.60 - - 0 0 - 54.09 53.91 54.11 - - 0 - -0.14%
2025-12-09 0 55.66 55.46 55.66 55.50 55.66 2,550 141,789 55.604 54.16 53.97 54.16 54.01 54.16 2,620 54.108 0.22%
2025-12-08 0 55.54 55.48 55.60 55.54 55.74 13,050 726,102 55.640 54.05 53.99 54.11 54.05 54.24 13,411 54.144 -0.29%
2025-12-05 0 55.70 55.64 55.72 55.70 55.72 300 16,711 55.703 54.20 54.14 54.22 54.20 54.22 308 54.206 -0.04%
2025-12-04 0 55.72 55.70 55.96 55.72 55.74 1,250 69,670 55.736 54.22 54.20 54.46 54.22 54.24 1,285 54.237 -0.18%
2025-12-03 0 55.82 55.66 55.90 55.80 55.84 3,250 181,417 55.821 54.32 54.16 54.40 54.30 54.34 3,340 54.320 0.04%
2025-12-02 0 55.80 55.66 55.90 55.80 55.80 2,350 131,130 55.800 54.30 54.16 54.40 54.30 54.30 2,415 54.300 0.00%
2025-12-01 0 55.80 55.80 55.92 55.76 56.00 29,550 1,649,683 55.827 54.30 54.30 54.42 54.26 54.49 30,367 54.326 0.11%
2025-11-28 0 56.24 56.22 56.44 - - 0 0 - 54.24 54.22 54.43 - - 0 - 0.04%
2025-11-27 0 56.22 56.20 56.40 56.22 56.24 36,600 2,058,356 56.239 54.22 54.20 54.40 54.22 54.24 37,949 54.241 -0.04%
2025-11-26 0 56.24 56.22 56.30 56.22 56.30 24,850 1,397,820 56.250 54.24 54.22 54.30 54.22 54.30 25,766 54.251 -0.04%
2025-11-25 0 56.26 56.26 56.40 56.20 56.26 750 42,153 56.204 54.26 54.26 54.40 54.20 54.26 778 54.207 0.18%
2025-11-24 0 56.16 56.14 56.38 56.16 56.24 5,600 314,620 56.182 54.16 54.14 54.38 54.16 54.24 5,806 54.185 -0.14%
2025-11-21 0 56.24 56.02 56.24 56.10 56.24 3,000 168,335 56.112 54.24 54.03 54.24 54.11 54.24 3,111 54.117 0.25%
2025-11-20 0 56.10 55.98 56.18 56.16 56.16 1,150 64,584 56.160 54.11 53.99 54.18 54.16 54.16 1,192 54.164 -0.11%
2025-11-19 0 56.16 56.02 56.20 56.16 56.16 1,400 78,624 56.160 54.16 54.03 54.20 54.16 54.16 1,452 54.164 0.11%
2025-11-18 0 56.10 55.94 56.10 55.96 56.10 2,254 126,197 55.988 54.11 53.95 54.11 53.97 54.11 2,337 53.998 0.39%
2025-11-17 0 55.88 55.82 56.06 - - 0 0 - 53.89 53.84 54.07 - - 0 - 0.00%
2025-11-14 0 55.88 55.88 56.00 55.86 56.02 16,350 914,756 55.948 53.89 53.89 54.01 53.87 54.03 16,952 53.960 -0.25%
2025-11-13 0 56.02 55.94 56.16 56.02 56.52 40,360 2,266,926 56.168 54.03 53.95 54.16 54.03 54.51 41,847 54.171 -0.07%
2025-11-12 0 56.06 56.00 56.16 56.06 56.86 41,450 2,335,790 56.352 54.07 54.01 54.16 54.07 54.84 42,977 54.349 -0.50%
2025-11-11 0 56.34 56.14 56.80 56.06 56.84 51,850 2,927,685 56.465 54.34 54.14 54.78 54.07 54.82 53,761 54.458 0.61%
2025-11-10 0 56.00 56.00 56.06 56.00 56.04 1,450 81,204 56.003 54.01 54.01 54.07 54.01 54.05 1,503 54.012 0.18%
2025-11-07 0 55.90 55.88 56.06 55.88 55.90 1,000 55,890 55.890 53.91 53.89 54.07 53.89 53.91 1,037 53.904 0.14%
2025-11-06 0 55.82 55.80 56.02 55.82 56.16 9,550 534,692 55.989 53.84 53.82 54.03 53.84 54.16 9,902 53.999 -0.29%
2025-11-05 0 55.98 55.98 56.08 - - 0 0 - 53.99 53.99 54.09 - - 0 - 0.14%
2025-11-04 0 55.90 55.90 56.10 55.90 56.00 12,713 711,583 55.973 53.91 53.91 54.11 53.91 54.01 13,181 53.984 0.00%
2025-11-03 0 55.90 55.90 56.00 55.90 55.90 554 30,958 55.881 53.91 53.91 54.01 53.91 53.91 574 53.895 0.11%
2025-10-31 0 55.84 55.84 55.88 55.84 55.90 3,304 184,551 55.857 53.86 53.86 53.89 53.86 53.91 3,426 53.872 -0.11%
2025-10-30 0 55.90 55.72 55.92 55.86 55.90 23,050 1,287,934 55.876 53.91 53.74 53.93 53.87 53.91 23,899 53.890 -0.32%
2025-10-28 0 56.08 55.90 56.10 56.00 56.08 1,050 58,880 56.076 54.09 53.91 54.11 54.01 54.09 1,089 54.083 0.14%
2025-10-27 0 56.00 55.86 56.06 56.00 56.00 1,000 56,000 56.000 54.01 53.87 54.07 54.01 54.01 1,037 54.010 -0.07%
2025-10-24 0 56.04 55.90 56.10 - - 0 0 - 54.05 53.91 54.11 - - 0 - 0.00%
2025-10-23 0 56.04 56.00 56.20 56.04 56.10 9,700 544,005 56.083 54.05 54.01 54.20 54.05 54.11 10,057 54.090 -0.11%
2025-10-22 0 56.10 56.04 56.16 56.04 56.10 7,250 406,680 56.094 54.11 54.05 54.16 54.05 54.11 7,517 54.100 0.25%
2025-10-21 0 55.96 55.94 56.10 55.96 55.96 50 2,798 55.960 53.97 53.95 54.11 53.97 53.97 52 53.971 -0.11%
2025-10-20 0 56.02 55.94 56.06 55.94 56.16 584 32,694 55.983 54.03 53.95 54.07 53.95 54.16 606 53.993 -0.25%
2025-10-17 0 56.16 56.00 56.16 56.14 56.20 2,150 120,708 56.143 54.16 54.01 54.16 54.14 54.20 2,229 54.148 0.32%
2025-10-16 0 55.98 55.90 55.98 56.00 56.00 1,100 61,600 56.000 53.99 53.91 53.99 54.01 54.01 1,141 54.010 -0.14%
2025-10-15 0 56.06 55.88 56.08 55.98 56.06 7,853 440,019 56.032 54.07 53.89 54.09 53.99 54.07 8,142 54.041 0.11%
2025-10-14 0 56.00 55.80 - 55.80 56.00 14,067 787,127 55.956 54.01 53.82 - 53.82 54.01 14,585 53.967 0.29%
2025-10-13 0 55.84 55.80 55.98 55.80 55.84 7,875 439,548 55.816 53.86 53.82 53.99 53.82 53.86 8,165 53.832 0.18%
2025-10-10 0 55.74 55.66 55.86 55.72 55.72 6,000 334,720 55.787 53.76 53.68 53.87 53.74 53.74 6,221 53.804 -0.11%
2025-10-09 0 55.80 55.72 55.92 55.80 55.90 3,750 209,341 55.824 53.82 53.74 53.93 53.82 53.91 3,888 53.840 -0.11%
2025-10-08 0 55.86 55.70 55.86 55.90 55.90 1,200 67,080 55.900 53.87 53.72 53.87 53.91 53.91 1,244 53.913 0.25%
2025-10-06 0 55.72 55.72 55.86 55.70 55.80 5,250 292,882 55.787 53.74 53.74 53.87 53.72 53.82 5,443 53.804 -0.14%
2025-10-03 0 55.80 55.80 55.90 55.80 55.82 3,500 195,314 55.804 53.82 53.82 53.91 53.82 53.84 3,629 53.821 -0.11%
2025-10-02 0 55.86 55.78 55.90 55.78 55.86 2,200 122,876 55.853 53.87 53.80 53.91 53.80 53.87 2,281 53.868 0.32%
2025-09-30 0 55.68 55.70 55.76 55.62 55.66 1,850 102,969 55.659 53.70 53.72 53.78 53.64 53.68 1,918 53.681 0.18%
2025-09-29 0 55.58 55.50 55.70 55.56 55.56 1,356 75,336 55.558 53.60 53.53 53.72 53.59 53.59 1,406 53.583 -0.22%
2025-09-26 0 55.70 55.50 55.70 55.70 55.70 539 30,022 55.699 53.72 53.53 53.72 53.72 53.72 559 53.720 0.11%
2025-09-25 0 55.64 55.64 55.76 55.46 55.64 13,350 741,759 55.562 53.66 53.66 53.78 53.49 53.66 13,842 53.588 -0.11%
2025-09-24 0 55.70 55.70 55.80 55.70 55.72 5,621 313,083 55.699 53.72 53.72 53.82 53.72 53.74 5,828 53.719 0.14%
2025-09-23 0 55.62 55.56 55.70 55.56 55.62 10,987 610,747 55.588 53.64 53.59 53.72 53.59 53.64 11,392 53.613 -0.14%
2025-09-22 0 55.70 55.60 55.70 55.60 55.80 25,200 1,403,220 55.683 53.72 53.62 53.72 53.62 53.82 26,129 53.704 -0.14%
2025-09-19 0 55.78 55.70 55.80 55.82 55.90 2,150 120,031 55.828 53.80 53.72 53.82 53.84 53.91 2,229 53.844 -0.04%
2025-09-18 0 55.80 55.70 55.90 55.74 55.80 1,790 99,873 55.795 53.82 53.72 53.91 53.76 53.82 1,856 53.812 -0.11%
2025-09-17 0 55.86 55.82 56.00 55.86 55.86 5,400 301,644 55.860 53.87 53.84 54.01 53.87 53.87 5,599 53.875 0.00%
2025-09-16 0 55.86 55.80 56.00 - - 0 0 - 53.87 53.82 54.01 - - 0 - 0.00%
2025-09-15 0 55.86 55.60 55.86 55.82 55.90 3,823 213,485 55.842 53.87 53.62 53.87 53.84 53.91 3,964 53.858 -0.07%
2025-09-12 0 55.90 55.90 55.92 55.88 55.92 3,250 181,720 55.914 53.91 53.91 53.93 53.89 53.93 3,370 53.927 0.04%
2025-09-11 0 55.88 55.84 55.98 55.88 55.98 5,750 321,875 55.978 53.89 53.86 53.99 53.89 53.99 5,962 53.989 0.11%
2025-09-10 0 55.82 55.82 56.06 55.80 56.16 6,448 361,221 56.021 53.84 53.84 54.07 53.82 54.16 6,686 54.030 -0.32%
2025-09-09 0 56.00 55.98 56.16 56.00 56.00 4,700 263,200 56.000 54.01 53.99 54.16 54.01 54.01 4,873 54.010 -0.11%
2025-09-08 0 56.06 55.80 56.10 55.88 56.06 8,900 497,972 55.952 54.07 53.82 54.11 53.89 54.07 9,228 53.963 0.43%
2025-09-05 0 55.82 55.80 56.18 - - 0 0 - 53.84 53.82 54.18 - - 0 - 0.04%
2025-09-04 0 55.80 55.48 55.84 - - 0 0 - 53.82 53.51 53.86 - - 0 - 0.00%
2025-09-03 0 55.80 55.62 55.98 55.80 55.94 13,670 763,534 55.855 53.82 53.64 53.99 53.82 53.95 14,174 53.870 0.00%
2025-09-02 0 55.80 55.64 55.90 55.80 55.90 14,800 826,809 55.865 53.82 53.66 53.91 53.82 53.91 15,345 53.880 0.29%
2025-09-01 0 55.64 55.64 55.88 55.64 55.90 12,177 678,018 55.680 53.66 53.66 53.89 53.66 53.91 12,626 53.701 -0.22%
2025-08-29 0 56.26 56.08 56.34 56.26 56.40 6,001 338,316 56.377 53.78 53.61 53.85 53.78 53.91 6,278 53.890 0.18%
2025-08-28 0 56.16 56.06 56.32 56.12 56.16 1,684 94,551 56.147 53.68 53.59 53.84 53.64 53.68 1,762 53.670 0.21%
2025-08-27 0 56.04 55.94 56.14 56.04 56.12 756 42,376 56.053 53.57 53.47 53.66 53.57 53.64 791 53.580 -0.18%
2025-08-26 0 56.14 56.06 56.16 56.06 56.14 2,800 157,119 56.114 53.66 53.59 53.68 53.59 53.66 2,929 53.639 0.07%
2025-08-25 0 56.10 56.10 56.30 56.10 56.20 2,500 140,450 56.180 53.63 53.63 53.82 53.63 53.72 2,615 53.702 0.00%
2025-08-22 0 56.10 55.96 56.14 56.06 56.10 11,800 661,970 56.099 53.63 53.49 53.66 53.59 53.63 12,345 53.625 0.04%
2025-08-21 0 56.08 56.06 56.08 56.04 56.08 1,850 103,732 56.071 53.61 53.59 53.61 53.57 53.61 1,935 53.598 0.04%
2025-08-20 0 56.06 55.88 56.08 55.90 56.06 10,800 605,420 56.057 53.59 53.42 53.61 53.43 53.59 11,298 53.585 0.29%
2025-08-19 0 55.90 55.80 55.90 55.90 55.98 8,450 472,378 55.903 53.43 53.34 53.43 53.43 53.51 8,840 53.437 -0.43%
2025-08-18 0 56.14 56.12 56.20 56.14 56.20 1,550 87,020 56.142 53.66 53.64 53.72 53.66 53.72 1,622 53.665 0.11%
2025-08-15 0 56.08 56.04 56.20 56.16 56.40 7,050 396,072 56.180 53.61 53.57 53.72 53.68 53.91 7,375 53.702 -0.57%
2025-08-14 0 56.40 56.34 56.40 56.40 56.46 1,350 76,154 56.410 53.91 53.85 53.91 53.91 53.97 1,412 53.922 0.11%
2025-08-13 0 56.34 56.24 56.44 56.32 56.34 4,800 270,407 56.335 53.85 53.76 53.95 53.84 53.85 5,022 53.850 0.04%
2025-08-12 0 56.32 56.26 56.46 56.32 56.32 1,900 107,008 56.320 53.84 53.78 53.97 53.84 53.84 1,988 53.836 0.14%
2025-08-11 0 56.24 56.24 56.38 56.16 56.30 7,445 418,826 56.256 53.76 53.76 53.89 53.68 53.82 7,789 53.774 -0.11%
2025-08-08 0 56.30 56.30 56.50 56.30 56.30 300 16,890 56.300 53.82 53.82 54.01 53.82 53.82 314 53.817 -0.14%
2025-08-07 0 56.38 56.32 56.48 56.36 56.38 5,000 281,896 56.379 53.89 53.84 53.99 53.87 53.89 5,231 53.892 0.14%
2025-08-06 0 56.30 56.30 56.38 - - 0 0 - 53.82 53.82 53.89 - - 0 - 0.00%
2025-08-05 0 56.30 56.30 56.56 56.30 56.36 5,400 304,338 56.359 53.82 53.82 54.07 53.82 53.87 5,649 53.873 0.11%
2025-08-04 0 56.24 56.14 56.38 56.24 56.24 5,600 314,944 56.240 53.76 53.66 53.89 53.76 53.76 5,858 53.759 0.79%
2025-08-01 0 55.80 55.80 55.98 55.80 55.84 144 8,015 55.660 53.34 53.34 53.51 53.34 53.38 151 53.205 -0.07%
2025-07-31 0 55.84 55.84 56.08 55.78 55.90 7,950 443,827 55.827 53.38 53.38 53.61 53.32 53.43 8,317 53.365 -0.36%
2025-07-30 0 56.04 55.90 56.18 55.98 56.04 600 33,606 56.010 53.57 53.43 53.70 53.51 53.57 628 53.539 0.39%
2025-07-29 0 55.82 55.82 55.98 - - 0 0 - 53.36 53.36 53.51 - - 0 - 0.00%
2025-07-28 0 55.82 55.82 55.98 55.80 56.00 25,375 1,419,832 55.954 53.36 53.36 53.51 53.34 53.53 26,546 53.486 -0.07%
2025-07-25 0 55.86 55.84 56.04 55.86 55.94 24,461 1,367,052 55.887 53.40 53.38 53.57 53.40 53.47 25,590 53.422 -0.07%
2025-07-24 0 55.90 55.88 55.98 55.90 55.90 2,600 145,340 55.900 53.43 53.42 53.51 53.43 53.43 2,720 53.434 -0.18%
2025-07-23 0 56.00 55.92 56.00 55.92 56.00 500 27,992 55.984 53.53 53.45 53.53 53.45 53.53 523 53.514 0.21%
2025-07-22 0 55.88 55.88 55.92 55.88 55.92 2,827,000 157,747,040 55.800 53.42 53.42 53.45 53.42 53.45 2,957,457 53.339 0.07%
2025-07-21 0 55.84 55.78 55.98 - - 0 0 - 53.38 53.32 53.51 - - 0 - 0.07%
2025-07-18 0 55.80 55.74 55.90 55.80 55.82 52,000 2,901,640 55.801 53.34 53.28 53.43 53.34 53.36 54,400 53.339 0.00%
2025-07-17 0 55.80 55.70 55.88 55.68 55.80 2,900 161,556 55.709 53.34 53.24 53.42 53.22 53.34 3,034 53.252 0.22%
2025-07-16 0 55.68 55.66 55.68 55.66 55.74 1,688 93,994 55.684 53.22 53.20 53.22 53.20 53.28 1,766 53.227 -0.14%
2025-07-15 0 55.76 55.74 55.84 55.76 55.82 11,050 616,460 55.788 53.30 53.28 53.38 53.30 53.36 11,560 53.327 -0.14%
2025-07-14 0 55.84 55.74 55.90 55.80 55.86 9,650 538,830 55.837 53.38 53.28 53.43 53.34 53.40 10,095 53.374 -0.11%
2025-07-11 0 55.90 55.80 55.98 55.82 55.90 19,722 1,102,197 55.887 53.43 53.34 53.51 53.36 53.43 20,632 53.421 0.00%
2025-07-10 0 55.90 55.84 55.90 55.90 55.90 246 13,751 55.898 53.43 53.38 53.43 53.43 53.43 257 53.433 0.32%
2025-07-09 0 55.72 55.72 55.80 55.72 55.80 2,696 150,395 55.784 53.26 53.26 53.34 53.26 53.34 2,820 53.324 -0.14%
2025-07-08 0 55.80 55.74 55.90 55.80 55.80 550 30,690 55.800 53.34 53.28 53.43 53.34 53.34 575 53.339 0.00%
2025-07-07 0 55.80 55.80 55.86 55.80 55.86 212 11,832 55.811 53.34 53.34 53.40 53.34 53.40 222 53.349 -0.11%
2025-07-04 0 55.86 55.70 55.90 55.90 55.96 700 39,133 55.904 53.40 53.24 53.43 53.43 53.49 732 53.438 -0.21%
2025-07-03 0 55.98 55.96 56.08 55.98 55.98 1,350 75,573 55.980 53.51 53.49 53.61 53.51 53.51 1,412 53.511 0.00%
2025-07-02 0 55.98 55.98 56.10 55.98 55.98 1,200 67,176 55.980 53.51 53.51 53.63 53.51 53.51 1,255 53.511 -0.14%
2025-06-30 0 56.06 55.96 56.16 56.06 56.06 61,236 3,432,890 56.060 53.59 53.49 53.68 53.59 53.59 64,062 53.587 0.00%
2025-06-27 0 56.06 55.96 56.16 55.96 56.06 7,900 442,529 56.016 53.59 53.49 53.68 53.49 53.59 8,265 53.545 0.32%
2025-06-26 0 55.88 55.88 56.06 55.82 55.88 2,450 136,897 55.876 53.42 53.42 53.59 53.36 53.42 2,563 53.412 0.11%
2025-06-25 0 55.82 55.82 56.00 - - 0 0 - 53.36 53.36 53.53 - - 0 - 0.18%
2025-06-24 0 55.72 55.72 55.92 - - 0 0 - 53.26 53.26 53.45 - - 0 - 0.07%
2025-06-23 0 55.68 55.56 55.76 55.66 55.70 2,250 125,265 55.673 53.22 53.11 53.30 53.20 53.24 2,354 53.218 -0.11%
2025-06-20 0 55.74 55.60 55.76 55.74 55.76 8,450 471,070 55.748 53.28 53.15 53.30 53.28 53.30 8,840 53.289 0.40%
2025-06-19 0 55.52 55.52 55.70 - - 0 0 - 53.07 53.07 53.24 - - 0 - 0.04%
2025-06-18 0 55.50 55.50 55.66 55.46 55.48 10,000 554,639 55.464 53.05 53.05 53.20 53.01 53.03 10,461 53.017 0.04%
2025-06-17 0 55.48 55.42 55.74 - - 0 0 - 53.03 52.98 53.28 - - 0 - 0.00%
2025-06-16 0 55.48 55.40 55.58 - - 0 0 - 53.03 52.96 53.13 - - 0 - -0.47%
2025-06-13 0 55.74 55.54 55.76 55.42 55.76 21,750 1,209,098 55.591 53.28 53.09 53.30 52.98 53.30 22,754 53.139 0.50%
2025-06-12 0 55.46 55.40 55.60 55.46 55.52 3,650 202,484 55.475 53.01 52.96 53.15 53.01 53.07 3,818 53.028 0.25%
2025-06-11 0 55.32 55.32 55.46 55.28 55.28 100 5,528 55.280 52.88 52.88 53.01 52.84 52.84 105 52.842 -0.11%
2025-06-10 0 55.38 55.26 55.40 55.38 55.38 2,100 116,298 55.380 52.94 52.82 52.96 52.94 52.94 2,197 52.937 0.25%
2025-06-09 0 55.24 55.14 55.34 55.20 55.36 62,389 3,444,233 55.206 52.80 52.71 52.90 52.77 52.92 65,268 52.771 -0.58%
2025-06-06 0 55.56 55.52 56.80 55.56 55.60 10,350 575,064 55.562 53.11 53.07 54.29 53.11 53.15 10,828 53.111 0.07%
2025-06-05 0 55.52 55.50 55.66 - - 0 0 - 53.07 53.05 53.20 - - 0 - 0.36%
2025-06-04 0 55.32 55.30 55.50 55.32 55.50 1,445 80,140 55.460 52.88 52.86 53.05 52.88 53.05 1,512 53.014 -0.11%
2025-06-03 0 55.38 - 56.80 55.34 55.50 3,600 199,480 55.411 52.94 - 54.29 52.90 53.05 3,766 52.967 -0.32%
2025-06-02 0 55.56 55.40 56.80 55.56 55.56 2,092 116,201 55.545 53.11 52.96 54.29 53.11 53.11 2,189 53.095 0.18%
2025-05-30 0 55.96 55.76 55.96 55.82 55.96 4,750 265,768 55.951 53.01 52.82 53.01 52.88 53.01 5,014 53.005 0.47%
2025-05-29 0 55.70 55.66 55.78 55.70 55.70 900 50,130 55.700 52.77 52.73 52.84 52.77 52.77 950 52.767 -0.21%
2025-05-28 0 55.82 55.76 56.80 55.76 55.84 26,900 1,500,884 55.795 52.88 52.82 53.81 52.82 52.90 28,395 52.857 0.04%
2025-05-27 0 55.80 55.68 55.84 55.80 55.80 28,000 1,562,400 55.800 52.86 52.75 52.90 52.86 52.86 29,556 52.862 0.18%
2025-05-26 0 55.70 55.70 55.76 55.56 55.56 400 22,224 55.560 52.77 52.77 52.82 52.63 52.63 422 52.635 0.07%
2025-05-23 0 55.66 55.56 55.72 55.56 55.68 6,250 347,802 55.648 52.73 52.63 52.79 52.63 52.75 6,597 52.718 0.29%
2025-05-22 0 55.50 55.40 55.50 - - 0 0 - 52.58 52.48 52.58 - - 0 - -0.11%
2025-05-21 0 55.56 - 56.80 - - 0 0 - 52.63 - 53.81 - - 0 - 0.00%
2025-05-20 0 55.56 55.56 56.80 - - 37 2,034 54.973 52.63 52.63 53.81 - - 39 52.079 0.07%
2025-05-19 0 55.52 55.42 55.70 55.50 55.56 2,600 144,388 55.534 52.60 52.50 52.77 52.58 52.63 2,745 52.610 -0.14%
2025-05-16 0 55.60 55.46 55.66 55.54 55.60 4,900 272,416 55.595 52.67 52.54 52.73 52.62 52.67 5,172 52.668 0.69%
2025-05-15 0 55.22 55.20 56.80 55.20 55.20 120 6,613 55.108 52.31 52.29 53.81 52.29 52.29 127 52.207 -0.11%
2025-05-14 0 55.28 55.28 56.80 55.22 55.26 1,067 58,950 55.248 52.37 52.37 53.81 52.31 52.35 1,126 52.339 -0.04%
2025-05-13 0 55.30 55.20 55.36 - - 0 0 - 52.39 52.29 52.45 - - 0 - 0.00%
2025-05-12 0 55.30 55.30 56.80 - - 0 0 - 52.39 52.39 53.81 - - 0 - 0.00%
2025-05-09 0 55.30 55.30 55.46 55.28 55.40 9,350 517,876 55.388 52.39 52.39 52.54 52.37 52.48 9,870 52.472 -0.36%
2025-05-08 0 55.50 55.50 56.80 - - 45 2,473 54.956 52.58 52.58 53.81 - - 48 52.062 0.36%
2025-05-07 0 55.30 - 56.80 - - 0 0 - 52.39 - 53.81 - - 0 - 0.07%
2025-05-06 0 55.26 55.14 55.34 55.26 55.34 4,550 251,525 55.280 52.35 52.24 52.43 52.35 52.43 4,803 52.370 -0.32%
2025-05-02 0 55.44 - 55.80 55.42 55.44 3,000 166,280 55.427 52.52 - 52.86 52.50 52.52 3,167 52.508 -0.32%
2025-04-30 0 55.62 55.20 56.80 55.62 55.64 150 8,344 55.627 52.69 52.29 53.81 52.69 52.71 158 52.698 0.32%
2025-04-29 0 55.44 55.20 56.80 - - 0 0 - 52.52 52.29 53.81 - - 0 - 0.25%
2025-04-28 0 55.30 55.20 56.80 - - 38 2,103 55.342 52.39 52.29 53.81 - - 40 52.428 0.18%
2025-04-25 0 55.20 55.20 56.80 - - 0 0 - 52.29 52.29 53.81 - - 0 - 0.18%
2025-04-24 0 55.10 55.08 56.80 55.10 55.10 3,902 214,999 55.100 52.20 52.18 53.81 52.20 52.20 4,119 52.199 -0.04%
2025-04-23 0 55.12 55.06 55.26 - - 0 0 - 52.22 52.16 52.35 - - 0 - 0.00%
2025-04-22 0 55.12 55.06 56.80 55.12 55.26 6,300 347,315 55.129 52.22 52.16 53.81 52.22 52.35 6,650 52.227 -0.22%
2025-04-17 0 55.24 55.16 56.80 55.24 55.24 900 49,716 55.240 52.33 52.26 53.81 52.33 52.33 950 52.332 0.18%
2025-04-16 0 55.14 - 56.80 55.10 55.20 100,131 5,527,173 55.199 52.24 - 53.81 52.20 52.29 105,696 52.293 0.62%
2025-04-15 0 54.80 54.80 55.00 54.66 54.92 10,400 569,146 54.726 51.91 51.91 52.10 51.78 52.03 10,978 51.844 0.26%
2025-04-14 0 54.66 - 54.66 54.50 54.70 62,400 3,402,602 54.529 51.78 - 51.78 51.63 51.82 65,868 51.658 -0.44%
2025-04-11 0 54.90 54.80 54.90 - - 0 0 - 52.01 51.91 52.01 - - 0 - -0.29%
2025-04-10 0 55.06 - 55.06 - - 0 0 - 52.16 - 52.16 - - 0 - -0.07%
2025-04-09 0 55.10 - 56.80 - - 0 0 - 52.20 - 53.81 - - 0 - -0.33%
2025-04-08 0 55.28 55.18 55.36 55.20 55.36 35,800 1,979,434 55.291 52.37 52.27 52.45 52.29 52.45 37,790 52.380 -1.07%
2025-04-07 0 55.88 55.86 56.06 55.72 55.88 11,950 666,280 55.756 52.94 52.92 53.11 52.79 52.94 12,614 52.820 1.05%
2025-04-03 0 55.30 55.30 55.50 - - 0 0 - 52.39 52.39 52.58 - - 0 - 0.25%
2025-04-02 0 55.16 55.04 55.80 55.16 55.16 191 10,513 55.042 52.26 52.14 52.86 52.26 52.26 202 52.144 -0.18%
2025-04-01 0 55.26 54.50 55.26 55.20 55.26 18,507 1,020,489 55.141 52.35 51.63 52.35 52.29 52.35 19,536 52.237 0.11%
2025-03-31 0 55.20 54.50 55.32 55.20 55.30 55,800 3,085,650 55.298 52.29 51.63 52.41 52.29 52.39 58,901 52.387 0.44%
2025-03-28 0 54.96 54.50 55.30 54.96 54.96 1,000 54,960 54.960 52.07 51.63 52.39 52.07 52.07 1,056 52.066 0.15%
2025-03-27 0 54.88 54.60 55.30 - - 0 0 - 51.99 51.73 52.39 - - 0 - 0.00%
2025-03-26 0 54.88 54.60 55.30 54.88 54.88 2,050 112,504 54.880 51.99 51.73 52.39 51.99 51.99 2,164 51.990 0.00%
2025-03-25 0 54.88 54.60 55.30 54.88 54.88 1,353 74,251 54.879 51.99 51.73 52.39 51.99 51.99 1,428 51.989 -0.15%
2025-03-24 0 54.96 54.92 55.30 54.90 54.96 1,300 71,442 54.955 52.07 52.03 52.39 52.01 52.07 1,372 52.062 -0.07%
2025-03-21 0 55.00 - 55.80 55.00 55.00 714 39,270 55.000 52.10 - 52.86 52.10 52.10 754 52.104 0.00%
2025-03-20 0 55.00 54.92 55.80 54.90 55.00 2,400 131,960 54.983 52.10 52.03 52.86 52.01 52.10 2,533 52.088 0.29%
2025-03-19 0 54.84 54.74 54.84 54.78 54.84 700 38,379 54.827 51.95 51.86 51.95 51.90 51.95 739 51.940 0.11%
2025-03-18 0 54.78 - 55.80 54.78 54.78 250 13,695 54.780 51.90 - 52.86 51.90 51.90 264 51.896 0.07%
2025-03-17 0 54.74 - 55.80 54.74 54.84 1,319 72,281 54.800 51.86 - 52.86 51.86 51.95 1,392 51.915 -0.22%
2025-03-14 0 54.86 54.86 55.80 - - 0 0 - 51.97 51.97 52.86 - - 0 - 0.18%
2025-03-13 0 54.76 - 54.82 54.76 54.76 197 10,762 54.629 51.88 - 51.93 51.88 51.88 208 51.753 -0.33%
2025-03-12 0 54.94 - 55.80 54.88 54.98 45,500 2,500,202 54.949 52.05 - 52.86 51.99 52.09 48,029 52.056 0.07%
2025-03-11 0 54.90 - 55.08 54.90 55.08 6,800 374,292 55.043 52.01 - 52.18 52.01 52.18 7,178 52.145 0.26%
2025-03-10 0 54.76 - 55.80 54.76 54.80 415 22,725 54.759 51.88 - 52.86 51.88 51.91 438 51.876 -0.07%
2025-03-07 0 54.80 54.10 55.80 54.80 54.80 59 3,228 54.712 51.91 51.25 52.86 51.91 51.91 62 51.831 0.22%
2025-03-06 0 54.68 - 55.00 54.60 54.82 52,650 2,880,846 54.717 51.80 - 52.10 51.73 51.93 55,576 51.836 -0.33%
2025-03-05 0 54.86 54.86 55.80 54.86 54.86 10,900 597,974 54.860 51.97 51.97 52.86 51.97 51.97 11,506 51.972 -0.25%
2025-03-04 0 55.00 54.60 55.80 55.00 55.10 15,850 872,619 55.055 52.10 51.73 52.86 52.10 52.20 16,731 52.156 0.26%
2025-03-03 0 54.86 54.60 55.80 54.80 54.86 5,000 274,210 54.842 51.97 51.73 52.86 51.91 51.97 5,278 51.954 0.11%
2025-02-28 0 55.30 54.60 55.80 55.20 55.30 6,050 334,025 55.211 51.91 51.26 52.38 51.82 51.91 6,445 51.831 0.47%
2025-02-27 0 55.04 54.60 55.80 54.92 55.04 15,523 853,177 54.962 51.67 51.26 52.38 51.56 51.67 16,535 51.597 0.15%
2025-02-26 0 54.96 54.60 55.06 54.96 55.06 9,200 506,318 55.035 51.60 51.26 51.69 51.60 51.69 9,800 51.665 -0.04%
2025-02-25 0 54.98 54.60 54.98 54.98 54.98 1,000 54,980 54.980 51.61 51.26 51.61 51.61 51.61 1,065 51.614 0.33%
2025-02-24 0 54.80 54.72 55.80 54.70 54.80 13,150 720,220 54.770 51.45 51.37 52.38 51.35 51.45 14,008 51.417 0.18%
2025-02-21 0 54.70 - 55.80 - - 0 0 - 51.35 - 52.38 - - 0 - 0.00%
2025-02-20 0 54.70 54.70 55.80 54.70 54.70 6,500 355,550 54.700 51.35 51.35 52.38 51.35 51.35 6,924 51.351 0.37%
2025-02-19 0 54.50 - 54.62 54.50 54.60 186 10,122 54.419 51.16 - 51.28 51.16 51.26 198 51.088 -0.18%
2025-02-18 0 54.60 - 55.80 - - 0 0 - 51.26 - 52.38 - - 0 - 0.07%
2025-02-17 0 54.56 - 54.60 54.56 54.56 141 7,670 54.397 51.22 - 51.26 51.22 51.22 150 51.067 0.11%
2025-02-14 0 54.50 54.50 54.56 - - 42 2,247 53.500 51.16 51.16 51.22 - - 45 50.225 0.07%
2025-02-13 0 54.46 54.46 55.80 54.40 54.54 6,650 362,111 54.453 51.13 51.13 52.38 51.07 51.20 7,084 51.119 -0.33%
2025-02-12 0 54.64 54.54 55.80 54.60 54.60 1,750 95,550 54.600 51.30 51.20 52.38 51.26 51.26 1,864 51.258 -0.04%
2025-02-11 0 54.66 54.40 55.80 54.66 54.66 700 38,262 54.660 51.31 51.07 52.38 51.31 51.31 746 51.314 0.18%
2025-02-10 0 54.56 - 55.80 54.56 54.70 11,550 630,290 54.571 51.22 - 52.38 51.22 51.35 12,303 51.230 -0.44%
2025-02-07 0 54.80 54.76 55.80 54.80 54.84 300 16,444 54.813 51.45 51.41 52.38 51.45 51.48 320 51.458 0.00%
2025-02-06 0 54.80 54.80 55.80 54.76 54.90 450 24,657 54.793 51.45 51.45 52.38 51.41 51.54 479 51.439 0.22%
2025-02-05 0 54.68 54.20 54.76 54.68 54.68 425 23,225 54.647 51.33 50.88 51.41 51.33 51.33 453 51.302 0.15%
2025-02-04 0 54.60 54.20 55.80 54.60 54.66 36,900 2,016,624 54.651 51.26 50.88 52.38 51.26 51.31 39,306 51.305 -0.11%
2025-02-03 0 54.66 54.66 55.80 54.66 54.66 500 27,330 54.660 51.31 51.31 52.38 51.31 51.31 533 51.314 0.00%
2025-01-28 0 54.66 54.28 55.80 54.66 54.66 5,500 300,630 54.660 51.31 50.96 52.38 51.31 51.31 5,859 51.314 0.11%
2025-01-27 0 54.60 54.32 55.80 54.60 54.60 34,800 1,900,080 54.600 51.26 50.99 52.38 51.26 51.26 37,069 51.258 0.37%
2025-01-24 0 54.40 54.32 55.80 54.40 54.46 5,697 310,221 54.453 51.07 50.99 52.38 51.07 51.13 6,068 51.120 0.04%
2025-01-23 0 54.38 54.32 55.80 54.38 54.82 31,500 1,715,782 54.469 51.05 50.99 52.38 51.05 51.46 33,554 51.135 -0.18%
2025-01-22 0 54.48 54.32 55.80 54.44 54.54 41,650 2,269,439 54.488 51.14 50.99 52.38 51.11 51.20 44,366 51.153 -0.07%
2025-01-21 0 54.52 54.52 55.80 54.50 54.70 8,182 446,781 54.605 51.18 51.18 52.38 51.16 51.35 8,716 51.263 0.37%
2025-01-20 0 54.32 54.30 55.80 54.32 54.40 8,050 438,800 54.509 50.99 50.98 52.38 50.99 51.07 8,575 51.172 -0.26%
2025-01-17 0 54.46 54.06 - 54.46 54.50 2,822,250 153,135,341 54.260 51.13 50.75 - 51.13 51.16 3,006,288 50.938 0.37%
2025-01-16 0 54.26 54.06 - 54.26 54.26 1,358 73,680 54.256 50.94 50.75 - 50.94 50.94 1,447 50.935 0.41%
2025-01-15 0 54.04 54.02 - - - 7 375 53.571 50.73 50.71 - - - 7 50.292 0.00%
2025-01-14 0 54.04 54.04 - 54.04 54.16 350 18,932 54.091 50.73 50.73 - 50.73 50.84 373 50.780 -0.15%
2025-01-13 0 54.12 54.06 54.12 54.08 54.28 3,050 165,161 54.151 50.81 50.75 50.81 50.77 50.96 3,249 50.836 -0.44%
2025-01-10 0 54.36 54.28 - - - 0 0 - 51.03 50.96 - - - 0 - 0.00%
2025-01-09 0 54.36 54.20 - 54.38 54.40 2,526 137,351 54.375 51.03 50.88 - 51.05 51.07 2,691 51.046 0.22%
2025-01-08 0 54.24 54.20 - 54.22 54.30 6,100 331,192 54.294 50.92 50.88 - 50.90 50.98 6,498 50.970 -0.18%
2025-01-07 0 54.34 - - 54.34 54.34 1,050 57,057 54.340 51.01 - - 51.01 51.01 1,118 51.013 0.00%
2025-01-06 0 54.34 54.24 - 54.36 54.40 7,650 415,936 54.371 51.01 50.92 - 51.03 51.07 8,149 51.042 -0.11%
2025-01-03 0 54.40 54.30 54.40 54.28 54.40 20,100 1,093,424 54.399 51.07 50.98 51.07 50.96 51.07 21,411 51.069 0.18%
2025-01-02 0 54.30 54.28 - 54.30 54.30 3,000 162,900 54.300 50.98 50.96 - 50.98 50.98 3,196 50.976 0.00%
2024-12-31 0 54.30 54.22 - - - 0 0 - 50.98 50.90 - - - 0 - 0.15%
2024-12-30 0 54.22 54.16 - 54.16 54.22 6,095 330,308 54.193 50.90 50.84 - 50.84 50.90 6,492 50.876 -0.15%
2024-12-27 0 54.30 - - 54.22 54.30 1,920 104,198 54.270 50.98 - - 50.90 50.98 2,045 50.948 0.00%
2024-12-24 0 54.30 53.90 54.30 54.30 54.30 200 10,860 54.300 50.98 50.60 50.98 50.98 50.98 213 50.976 0.00%
2024-12-23 0 54.30 54.22 54.30 54.22 54.30 2,100 113,880 54.229 50.98 50.90 50.98 50.90 50.98 2,237 50.909 0.18%
2024-12-20 0 54.20 - 54.28 54.20 54.20 2,173 117,764 54.194 50.88 - 50.96 50.88 50.88 2,315 50.877 -0.04%
2024-12-19 0 54.22 54.22 54.62 54.20 54.30 1,042 56,519 54.241 50.90 50.90 51.28 50.88 50.98 1,110 50.920 -0.55%
2024-12-18 0 54.52 - - 54.50 54.56 26,800 1,460,607 54.500 51.18 - - 51.16 51.22 28,548 51.164 0.22%
2024-12-17 0 54.40 54.34 - - - 0 0 - 51.07 51.01 - - - 0 - 0.00%
2024-12-16 0 54.40 54.40 - 54.40 54.58 575 31,276 54.393 51.07 51.07 - 51.07 51.24 612 51.063 -0.58%
2024-12-13 0 54.72 54.58 - 54.58 54.72 1,804 98,650 54.684 51.37 51.24 - 51.24 51.37 1,922 51.336 -0.11%
2024-12-12 0 54.78 54.66 54.78 54.70 54.78 323 17,677 54.728 51.43 51.31 51.43 51.35 51.43 344 51.377 -0.44%
2024-12-11 0 55.02 55.02 - 55.02 55.12 15,450 851,264 55.098 51.65 51.65 - 51.65 51.75 16,457 51.725 -0.15%
2024-12-10 0 55.10 54.92 55.20 55.10 55.20 1,305 71,951 55.135 51.73 51.56 51.82 51.73 51.82 1,390 51.760 -0.07%
2024-12-09 0 55.14 55.10 55.20 54.98 55.14 6,350 349,278 55.004 51.76 51.73 51.82 51.61 51.76 6,764 51.637 0.80%
2024-12-06 0 54.70 54.00 55.00 54.70 54.76 2,823,500 155,009,871 54.900 51.35 50.69 51.63 51.35 51.41 3,007,619 51.539 -0.36%
2024-12-05 0 54.90 54.70 54.90 54.90 54.90 100 5,490 54.900 51.54 51.35 51.54 51.54 51.54 107 51.539 0.55%
2024-12-04 0 54.60 54.60 - 54.60 54.96 500 27,336 54.672 51.26 51.26 - 51.26 51.60 533 51.325 -0.66%
2024-12-03 0 54.96 54.96 - 54.96 54.96 131 7,183 54.832 51.60 51.60 - 51.60 51.60 140 51.475 0.37%
2024-12-02 0 54.76 54.00 - 54.76 55.24 7,302 402,080 55.064 51.41 50.69 - 51.41 51.86 7,778 51.693 0.04%
2024-11-29 0 55.24 54.00 - - - 0 0 - 51.39 50.24 - - - 0 - 0.00%
2024-11-28 0 55.24 55.02 - 55.12 55.24 7,400 408,570 55.212 51.39 51.18 - 51.28 51.39 7,955 51.363 0.55%
2024-11-27 0 54.94 - - 54.94 54.94 246 13,490 54.837 51.11 - - 51.11 51.11 264 51.014 0.00%
2024-11-26 0 54.94 - - - - 0 0 - 51.11 - - - - 0 - 0.00%
2024-11-25 0 54.94 - - 54.94 54.94 1,550 85,157 54.940 51.11 - - 51.11 51.11 1,666 51.110 -0.11%
2024-11-22 0 55.00 54.80 - 55.00 55.00 600 33,000 55.000 51.17 50.98 - 51.17 51.17 645 51.166 0.15%
2024-11-21 0 54.92 54.80 54.92 54.92 54.96 7,250 398,396 54.951 51.09 50.98 51.09 51.09 51.13 7,793 51.120 0.22%
2024-11-20 0 54.80 54.80 - 54.80 54.80 300 16,440 54.800 50.98 50.98 - 50.98 50.98 322 50.980 0.00%
2024-11-19 0 54.80 54.80 54.88 - - 0 0 - 50.98 50.98 51.05 - - 0 - 0.04%
2024-11-18 0 54.78 54.70 - 54.78 54.78 100 5,478 54.780 50.96 50.89 - 50.96 50.96 107 50.961 0.15%
2024-11-15 0 54.70 54.70 - - - 0 0 - 50.89 50.89 - - - 0 - 0.00%
2024-11-14 0 54.70 54.70 - 54.70 54.70 188 10,243 54.484 50.89 50.89 - 50.89 50.89 202 50.686 -0.26%
2024-11-13 0 54.84 54.70 - 54.84 54.84 59 3,235 54.831 51.02 50.89 - 51.02 51.02 63 51.008 0.07%
2024-11-12 0 54.80 54.70 - - - 0 0 - 50.98 50.89 - - - 0 - 0.00%
2024-11-11 0 54.80 54.70 - 54.80 54.80 500 27,400 54.800 50.98 50.89 - 50.98 50.98 537 50.980 0.00%
2024-11-08 0 54.80 54.80 - - - 0 0 - 50.98 50.98 - - - 0 - 0.04%
2024-11-07 0 54.78 54.76 - 54.70 54.70 50 2,735 54.700 50.96 50.94 - 50.89 50.89 54 50.887 -0.33%
2024-11-06 0 54.96 54.78 - 54.96 54.96 550 30,228 54.960 51.13 50.96 - 51.13 51.13 591 51.128 0.18%
2024-11-05 0 54.86 54.70 - 54.86 54.88 111 6,084 54.811 51.04 50.89 - 51.04 51.05 119 50.990 -0.33%
2024-11-04 0 55.04 54.92 - 54.94 55.04 3,250 178,680 54.978 51.20 51.09 - 51.11 51.20 3,494 51.146 0.29%
2024-11-01 0 54.88 54.88 55.04 54.88 55.10 1,410,356 77,428,578 54.900 51.05 51.05 51.20 51.05 51.26 1,516,047 51.073 -0.04%
2024-10-31 0 54.90 54.70 - 54.90 55.10 200 11,000 55.000 51.07 50.89 - 51.07 51.26 215 51.166 -0.54%
2024-10-30 0 55.20 55.00 - 55.16 55.20 4,100 226,284 55.191 51.35 51.17 - 51.31 51.35 4,407 51.344 0.36%
2024-10-29 0 55.00 55.00 - - - 0 0 - 51.17 51.17 - - - 0 - 0.00%
2024-10-28 0 55.00 54.70 - 55.00 55.10 5,453 300,453 55.099 51.17 50.89 - 51.17 51.26 5,862 51.257 -0.29%
2024-10-25 0 55.16 55.00 - 55.10 55.16 12,765 704,106 55.159 51.31 51.17 - 51.26 51.31 13,722 51.314 0.07%
2024-10-24 0 55.12 55.12 - 55.08 55.08 664 36,565 55.068 51.28 51.28 - 51.24 51.24 714 51.229 -0.14%
2024-10-23 0 55.20 55.20 55.30 55.20 55.20 250 13,800 55.200 51.35 51.35 51.44 51.35 51.35 269 51.352 -0.25%
2024-10-22 0 55.34 55.34 55.36 55.30 55.30 50 2,765 55.300 51.48 51.48 51.50 51.44 51.44 54 51.445 -0.07%
2024-10-21 0 55.38 55.30 - - - 0 0 - 51.52 51.44 - - - 0 - 0.00%
2024-10-18 0 55.38 55.36 - 55.34 55.38 9,625 533,014 55.378 51.52 51.50 - 51.48 51.52 10,346 51.517 0.00%
2024-10-17 0 55.38 55.30 - - - 0 0 - 51.52 51.44 - - - 0 - 0.00%
2024-10-16 0 55.38 55.30 - 55.38 55.50 3,978 220,748 55.492 51.52 51.44 - 51.52 51.63 4,276 51.624 0.04%
2024-10-15 0 55.36 55.36 55.90 55.36 55.36 1,050 58,128 55.360 51.50 51.50 52.00 51.50 51.50 1,129 51.501 -0.04%
2024-10-14 0 55.38 55.38 55.40 55.38 55.38 637 35,257 55.349 51.52 51.52 51.54 51.52 51.52 685 51.490 0.04%
2024-10-10 0 55.36 55.34 - 55.36 55.36 1,169 64,715 55.359 51.50 51.48 - 51.50 51.50 1,257 51.500 0.11%
2024-10-09 0 55.30 - 55.50 55.30 55.30 3,300 182,490 55.300 51.44 - 51.63 51.44 51.44 3,547 51.445 -0.50%
2024-10-08 0 55.58 55.36 55.90 55.38 55.60 26,200 1,455,003 55.534 51.71 51.50 52.00 51.52 51.72 28,163 51.663 0.11%
2024-10-07 0 55.52 55.40 55.56 55.40 55.90 19,460 1,080,768 55.538 51.65 51.54 51.69 51.54 52.00 20,918 51.666 -0.68%
2024-10-04 0 55.90 55.78 55.90 55.72 56.00 4,200 234,800 55.905 52.00 51.89 52.00 51.84 52.10 4,515 52.007 -0.32%
2024-10-03 0 56.08 56.00 56.14 56.08 56.08 2,600 145,808 56.080 52.17 52.10 52.23 52.17 52.17 2,795 52.170 0.00%
2024-10-02 0 56.08 56.00 56.20 56.00 56.20 54,100 3,038,970 56.173 52.17 52.10 52.28 52.10 52.28 58,154 52.257 0.04%
2024-09-30 0 56.06 - 57.20 56.06 56.06 250 14,015 56.060 52.15 - 53.21 52.15 52.15 269 52.152 0.29%
2024-09-27 0 55.90 55.90 - 55.90 55.92 700 39,131 55.901 52.00 52.00 - 52.00 52.02 752 52.004 -0.18%
2024-09-26 0 56.00 56.00 58.80 55.96 56.16 713,200 39,910,904 55.960 52.10 52.10 54.70 52.06 52.24 766,647 52.059 0.04%
2024-09-25 0 55.98 55.98 58.80 55.96 56.10 375,000 21,046,559 56.124 52.08 52.08 54.70 52.06 52.19 403,102 52.211 0.07%
2024-09-24 0 55.94 55.94 58.80 55.94 56.50 8,950 503,699 56.279 52.04 52.04 54.70 52.04 52.56 9,621 52.356 -0.60%
2024-09-23 0 56.78 56.76 58.80 56.72 56.78 4,450 252,547 56.752 52.36 52.34 54.22 52.30 52.36 4,826 52.331 -0.07%
2024-09-20 0 56.82 56.74 57.86 56.74 56.86 5,300 301,028 56.798 52.39 52.32 53.35 52.32 52.43 5,748 52.373 0.04%
2024-09-19 0 56.80 56.80 57.90 56.72 56.78 400 22,700 56.750 52.37 52.37 53.39 52.30 52.36 434 52.329 -0.25%
2024-09-17 0 56.94 - 57.90 56.76 56.94 9,100 517,820 56.903 52.50 - 53.39 52.34 52.50 9,869 52.470 0.35%
2024-09-16 0 56.74 56.72 56.84 56.74 56.76 4,450 252,514 56.745 52.32 52.30 52.41 52.32 52.34 4,826 52.324 0.25%
2024-09-13 0 56.60 56.60 - - - 0 0 - 52.19 52.19 - - - 0 - 0.14%
2024-09-12 0 56.52 56.48 56.76 56.50 56.80 25,700 1,452,998 56.537 52.12 52.08 52.34 52.10 52.37 27,871 52.132 -0.67%
2024-09-11 0 56.90 56.70 - 56.66 56.90 950 53,971 56.812 52.47 52.28 - 52.25 52.47 1,030 52.386 0.39%
2024-09-10 0 56.68 56.50 56.78 56.56 56.74 10,500 595,532 56.717 52.26 52.10 52.36 52.15 52.32 11,387 52.299 0.14%
2024-09-09 0 56.60 56.20 - 56.60 56.62 3,000 169,840 56.613 52.19 51.82 - 52.19 52.21 3,253 52.203 0.21%
2024-09-05 0 56.48 56.28 56.48 56.48 56.48 50 2,824 56.480 52.08 51.90 52.08 52.08 52.08 54 52.080 0.61%
2024-09-04 0 56.14 56.16 56.80 - - 0 0 - 51.77 51.78 52.37 - - 0 - 0.32%
2024-09-03 0 55.96 55.96 56.00 55.90 55.96 3,000 167,780 55.927 51.60 51.60 51.64 51.55 51.60 3,253 51.570 0.21%
2024-09-02 0 55.84 - 56.00 55.84 56.00 7,300 408,232 55.922 51.49 - 51.64 51.49 51.64 7,917 51.565 -0.18%
2024-08-30 0 55.94 - 56.18 55.94 55.96 8,100 453,225 55.954 51.58 - 51.80 51.58 51.60 8,784 51.595 -0.43%
2024-08-29 0 56.18 56.18 56.30 56.18 56.18 2,000 112,360 56.180 51.80 51.80 51.91 51.80 51.80 2,169 51.803 -0.18%
2024-08-28 0 56.28 56.20 57.00 - - 0 0 - 51.90 51.82 52.56 - - 0 - 0.00%
2024-08-27 0 56.28 55.98 57.00 56.28 56.28 200 11,256 56.280 51.90 51.62 52.56 51.90 51.90 217 51.895 0.29%
2024-08-26 0 56.12 - 56.50 56.12 56.36 2,450 137,866 56.272 51.75 - 52.10 51.75 51.97 2,657 51.888 -0.11%
2024-08-23 0 56.18 55.92 57.00 56.00 56.18 1,050 58,809 56.009 51.80 51.56 52.56 51.64 51.80 1,139 51.645 0.32%
2024-08-22 0 56.00 55.96 57.00 55.96 56.00 4,550 254,788 55.997 51.64 51.60 52.56 51.60 51.64 4,934 51.635 0.00%
2024-08-21 0 56.00 55.86 56.00 - - 0 0 - 51.64 51.51 51.64 - - 0 - 0.00%
2024-08-20 0 56.00 55.68 57.00 55.76 56.00 23,950 1,339,303 55.921 51.64 51.34 52.56 51.42 51.64 25,974 51.564 0.07%
2024-08-19 0 55.96 55.80 57.00 - - 0 0 - 51.60 51.45 52.56 - - 0 - 0.00%
2024-08-16 0 55.96 55.90 57.00 55.96 55.96 4,500 251,820 55.960 51.60 51.55 52.56 51.60 51.60 4,880 51.600 -0.07%
2024-08-15 0 56.00 55.90 57.00 - - 0 0 - 51.64 51.55 52.56 - - 0 - 0.00%
2024-08-14 0 56.00 56.00 56.20 55.86 56.00 1,000 55,916 55.916 51.64 51.64 51.82 51.51 51.64 1,084 51.560 0.36%
2024-08-13 0 55.80 55.80 57.00 - - 0 0 - 51.45 51.45 52.56 - - 0 - 0.14%
2024-08-12 0 55.72 55.72 57.00 55.68 55.68 100 5,568 55.680 51.38 51.38 52.56 51.34 51.34 108 51.342 0.07%
2024-08-09 0 55.68 55.66 55.98 55.68 56.72 19,800 1,112,991 56.212 51.34 51.32 51.62 51.34 52.30 21,473 51.832 -1.83%
2024-08-08 0 56.72 55.90 57.10 56.10 57.46 35,450 2,010,898 56.725 52.30 51.55 52.65 51.73 52.98 38,445 52.306 0.93%
2024-08-07 0 56.20 56.20 - 55.98 56.20 16,300 913,844 56.064 51.82 51.82 - 51.62 51.82 17,677 51.696 0.00%
2024-08-06 0 56.20 56.20 - 56.20 56.60 700 39,380 56.257 51.82 51.82 - 51.82 52.19 759 51.874 -0.88%
2024-08-05 0 56.70 56.50 57.90 56.52 56.74 9,950 563,170 56.600 52.28 52.10 53.39 52.12 52.32 10,791 52.190 0.35%
2024-08-02 0 56.50 56.44 - 55.98 56.50 37,250 2,095,851 56.264 52.10 52.04 - 51.62 52.10 40,397 51.881 1.62%
2024-08-01 0 55.60 55.50 57.10 55.60 55.70 2,500 139,210 55.684 51.27 51.18 52.65 51.27 51.36 2,711 51.346 0.18%
2024-07-31 0 55.50 55.50 55.66 55.48 55.66 5,600 310,866 55.512 51.18 51.18 51.32 51.16 51.32 6,073 51.187 0.00%
2024-07-30 0 55.50 55.30 57.10 55.50 55.52 7,550 419,027 55.500 51.18 50.99 52.65 51.18 51.19 8,188 51.176 0.00%
2024-07-29 0 55.50 55.40 55.52 55.46 55.74 5,400 299,921 55.541 51.18 51.08 51.19 51.14 51.40 5,856 51.214 0.33%
2024-07-26 0 55.32 55.02 55.36 - - 0 0 - 51.01 50.73 51.05 - - 0 - 0.00%
2024-07-25 0 55.32 55.00 57.10 55.32 55.32 2,843,650 156,358,864 54.985 51.01 50.72 52.65 51.01 51.01 3,083,908 50.702 0.00%
2024-07-24 0 55.32 55.10 57.10 55.32 55.34 10,000 553,240 55.324 51.01 50.81 52.65 51.01 51.03 10,845 51.014 -0.11%
2024-07-23 0 55.38 55.20 57.10 55.20 55.38 3,300 182,300 55.242 51.07 50.90 52.65 50.90 51.07 3,579 50.939 0.00%
2024-07-22 0 55.38 55.30 57.10 55.24 55.38 717,700 39,646,218 55.241 51.07 50.99 52.65 50.94 51.07 778,338 50.937 0.40%
2024-07-19 0 55.16 55.14 56.98 55.16 56.96 1,150 63,615 55.317 50.86 50.84 52.54 50.86 52.52 1,247 51.008 0.22%
2024-07-18 0 55.04 55.04 - 55.00 55.20 550 30,260 55.018 50.75 50.75 - 50.72 50.90 596 50.732 -0.47%
2024-07-17 0 55.30 55.20 55.46 55.30 55.44 2,600 143,808 55.311 50.99 50.90 51.14 50.99 51.12 2,820 51.002 -0.36%
2024-07-16 0 55.50 55.20 55.52 55.30 55.50 5,400 298,820 55.337 51.18 50.90 51.19 50.99 51.18 5,856 51.026 0.00%
2024-07-15 0 55.50 55.30 55.72 55.50 55.78 6,450 358,869 55.639 51.18 50.99 51.38 51.18 51.43 6,995 51.304 -0.50%
2024-07-12 0 55.78 55.76 55.78 55.68 56.02 14,200 792,855 55.835 51.43 51.42 51.43 51.34 51.66 15,400 51.485 1.38%
2024-07-11 0 55.02 55.02 55.06 55.02 55.04 200 11,006 55.030 50.73 50.73 50.77 50.73 50.75 217 50.743

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