Premia FTSE TWSE Taiwan 50 Distributing ETF: Unit HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03453 | 2024-10-09 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 0 | 184.3 | 184.3 | - | 184.1 | 189.8 | 1,550 | 288,970 | 186.43 | 184.3 | 184.3 | - | 184.1 | 189.8 | 1,550 | 186.43 | -2.90% |
| 2026-10-12 | 0 | 189.8 | 189.4 | - | 189.8 | 189.8 | 50 | 9,490 | 189.80 | 189.8 | 189.4 | - | 189.8 | 189.8 | 50 | 189.80 | 0.85% |
| 2026-10-09 | 0 | 188.2 | 188.2 | 188.4 | 187.4 | 187.5 | 150 | 28,110 | 187.40 | 188.1 | 188.1 | 188.4 | 187.4 | 187.5 | 150 | 187.40 | 0.29% |
| 2026-10-08 | 0 | 187.6 | - | 187.5 | 187.6 | 190.7 | 950 | 179,605 | 189.06 | 187.6 | - | 187.5 | 187.6 | 190.7 | 950 | 189.06 | -2.11% |
| 2026-10-07 | 0 | 191.7 | 185.0 | - | 192.2 | 194.2 | 12,050 | 2,330,545 | 193.41 | 191.6 | 185.0 | - | 192.1 | 194.2 | 12,050 | 193.41 | -1.16% |
| 2026-10-06 | 0 | 193.9 | 193.2 | - | 192.8 | 193.8 | 850 | 164,255 | 193.24 | 193.9 | 193.2 | - | 192.8 | 193.8 | 850 | 193.24 | -0.33% |
| 2026-10-05 | 0 | 194.6 | 193.9 | - | 193.6 | 194.2 | 450 | 87,242 | 193.87 | 194.6 | 193.9 | - | 193.6 | 194.2 | 450 | 193.87 | 3.35% |
| 2026-10-02 | 0 | 188.3 | 186.8 | - | 186.8 | 188.0 | 1,400 | 262,950 | 187.82 | 188.3 | 186.8 | - | 186.8 | 188.0 | 1,400 | 187.82 | 0.80% |
| 2026-09-30 | 0 | 186.8 | - | 188.0 | 186.1 | 187.7 | 14,650 | 2,733,942 | 186.62 | 186.8 | - | 188.0 | 186.1 | 187.6 | 14,650 | 186.62 | 0.70% |
| 2026-09-29 | 0 | 185.5 | 185.5 | - | 185.0 | 186.3 | 250 | 46,312 | 185.25 | 185.4 | 185.4 | - | 185.0 | 186.3 | 250 | 185.25 | -1.28% |
| 2026-09-28 | 0 | 187.9 | - | - | 187.8 | 188.1 | 5,900 | 1,108,595 | 187.90 | 187.9 | - | - | 187.8 | 188.1 | 5,900 | 187.90 | -0.29% |
| 2026-09-25 | 0 | 188.4 | 180.0 | - | 187.5 | 187.5 | 100 | 18,745 | 187.45 | 188.4 | 180.0 | - | 187.4 | 187.4 | 100 | 187.45 | 0.86% |
| 2026-09-24 | 0 | 186.8 | 180.0 | - | 186.8 | 187.2 | 300 | 56,110 | 187.03 | 186.8 | 180.0 | - | 186.8 | 187.1 | 300 | 187.03 | -0.59% |
| 2026-09-23 | 0 | 187.9 | 186.0 | - | 187.9 | 188.6 | 300 | 56,475 | 188.25 | 187.9 | 186.0 | - | 187.9 | 188.6 | 300 | 188.25 | 0.00% |
| 2026-09-22 | 0 | 187.9 | 186.4 | 187.9 | 187.9 | 190.1 | 550 | 104,042 | 189.17 | 187.9 | 186.4 | 187.9 | 187.9 | 190.1 | 550 | 189.17 | 0.80% |
| 2026-09-21 | 0 | 186.4 | 186.1 | 188.0 | 184.5 | 186.1 | 150,500 | 27,509,145 | 182.79 | 186.4 | 186.1 | 188.0 | 184.5 | 186.1 | 150,500 | 182.79 | 1.69% |
| 2026-09-18 | 0 | 183.3 | 182.8 | - | 180.2 | 183.5 | 30,500 | 5,573,387 | 182.73 | 183.3 | 182.8 | - | 180.2 | 183.5 | 30,500 | 182.73 | 2.49% |
| 2026-09-17 | 0 | 178.9 | 178.5 | - | 178.0 | 181.0 | 13,050 | 2,332,777 | 178.76 | 178.9 | 178.4 | - | 177.9 | 180.9 | 13,050 | 178.76 | 0.31% |
| 2026-09-16 | 0 | 178.3 | 178.0 | - | 176.6 | 177.0 | 7,550 | 1,333,100 | 176.57 | 178.3 | 178.0 | - | 176.6 | 177.0 | 7,550 | 176.57 | 1.54% |
| 2026-09-15 | 0 | 175.6 | 174.6 | - | 176.7 | 176.7 | 100 | 17,670 | 176.70 | 175.6 | 174.6 | - | 176.7 | 176.7 | 100 | 176.70 | -0.73% |
| 2026-09-14 | 0 | 176.9 | 174.0 | - | 177.9 | 178.1 | 6,300 | 1,121,242 | 177.97 | 176.9 | 174.0 | - | 177.9 | 178.1 | 6,300 | 177.97 | -1.37% |
| 2026-09-11 | 0 | 179.4 | 170.0 | - | 177.7 | 182.2 | 350 | 62,650 | 179.00 | 179.4 | 170.0 | - | 177.6 | 182.2 | 350 | 179.00 | -1.56% |
| 2026-09-10 | 0 | 182.2 | 170.0 | - | 181.3 | 183.9 | 10,500 | 1,903,705 | 181.31 | 182.2 | 170.0 | - | 181.3 | 183.9 | 10,500 | 181.31 | -0.90% |
| 2026-09-09 | 0 | 183.9 | 181.0 | 185.1 | 183.9 | 185.1 | 14,400 | 2,660,365 | 184.75 | 183.9 | 181.0 | 185.1 | 183.9 | 185.1 | 14,400 | 184.75 | 1.57% |
| 2026-09-08 | 0 | 181.0 | 170.0 | 184.0 | 181.0 | 183.6 | 850 | 154,502 | 181.77 | 181.0 | 170.0 | 184.0 | 181.0 | 183.6 | 850 | 181.77 | -1.98% |
| 2026-09-07 | 0 | 184.7 | 181.0 | 184.7 | 184.2 | 185.2 | 300 | 55,397 | 184.66 | 184.6 | 181.0 | 184.6 | 184.1 | 185.1 | 300 | 184.66 | 2.21% |
| 2026-09-04 | 0 | 180.7 | 170.0 | - | 177.3 | 180.5 | 33,250 | 5,968,470 | 179.50 | 180.6 | 170.0 | - | 177.3 | 180.5 | 33,250 | 179.50 | 1.89% |
| 2026-09-03 | 0 | 177.3 | 170.0 | 186.0 | 177.4 | 178.5 | 200 | 35,645 | 178.23 | 177.3 | 170.0 | 186.0 | 177.4 | 178.5 | 200 | 178.23 | 0.25% |
| 2026-09-02 | 0 | 176.9 | 167.0 | 186.0 | 177.1 | 178.2 | 22,350 | 3,975,697 | 177.88 | 176.9 | 167.0 | 186.0 | 177.1 | 178.2 | 22,350 | 177.88 | -2.96% |
| 2026-09-01 | 0 | 182.3 | 167.0 | - | 182.0 | 182.6 | 200 | 36,470 | 182.35 | 182.3 | 167.0 | - | 182.0 | 182.6 | 200 | 182.35 | 3.32% |
| 2026-08-31 | 0 | 176.4 | 172.8 | 179.5 | - | - | 0 | 0 | - | 176.4 | 172.8 | 179.5 | - | - | 0 | - | -0.93% |
| 2026-08-28 | 0 | 178.1 | 167.0 | 178.1 | 177.5 | 177.8 | 6,050 | 1,073,890 | 177.50 | 178.1 | 167.0 | 178.1 | 177.5 | 177.8 | 6,050 | 177.50 | 1.54% |
| 2026-08-27 | 0 | 175.4 | 167.0 | - | 176.2 | 176.2 | 750 | 132,150 | 176.20 | 175.4 | 167.0 | - | 176.2 | 176.2 | 750 | 176.20 | 0.86% |
| 2026-08-26 | 0 | 173.9 | 167.0 | 173.9 | 171.0 | 173.2 | 1,300 | 222,880 | 171.45 | 173.9 | 167.0 | 173.9 | 171.0 | 173.2 | 1,300 | 171.45 | 2.57% |
| 2026-08-25 | 0 | 169.5 | 167.0 | 171.0 | 167.1 | 167.1 | 14,000 | 2,338,700 | 167.05 | 169.5 | 167.0 | 171.0 | 167.1 | 167.1 | 14,000 | 167.05 | 0.44% |
| 2026-08-24 | 0 | 168.8 | 167.0 | 175.0 | 168.7 | 170.9 | 13,750 | 2,341,142 | 170.26 | 168.8 | 167.0 | 175.0 | 168.6 | 170.9 | 13,750 | 170.26 | -1.32% |
| 2026-08-21 | 0 | 171.0 | 167.0 | - | 170.2 | 170.9 | 3,450 | 587,055 | 170.16 | 171.0 | 167.0 | - | 170.1 | 170.9 | 3,450 | 170.16 | 1.00% |
| 2026-08-20 | 0 | 169.3 | 167.5 | - | 169.0 | 169.4 | 6,800 | 1,149,925 | 169.11 | 169.3 | 167.5 | - | 168.9 | 169.4 | 6,800 | 169.11 | -0.35% |
| 2026-08-19 | 0 | 169.9 | 165.0 | - | 169.9 | 170.1 | 950 | 161,575 | 170.08 | 169.9 | 165.0 | - | 169.9 | 170.1 | 950 | 170.08 | -1.16% |
| 2026-08-18 | 0 | 171.9 | 170.1 | - | - | - | 0 | 0 | - | 171.9 | 170.1 | - | - | - | 0 | - | -2.16% |
| 2026-08-17 | 0 | 175.7 | 170.1 | - | 175.5 | 175.6 | 12,550 | 2,203,282 | 175.56 | 175.7 | 170.1 | - | 175.5 | 175.6 | 12,550 | 175.56 | 0.51% |
| 2026-08-14 | 0 | 174.8 | 170.1 | 176.0 | 174.9 | 175.6 | 8,700 | 1,525,815 | 175.38 | 174.8 | 170.1 | 176.0 | 174.9 | 175.6 | 8,700 | 175.38 | 0.81% |
| 2026-08-13 | 0 | 173.4 | 170.1 | 176.0 | 173.0 | 173.6 | 250 | 43,360 | 173.44 | 173.4 | 170.1 | 176.0 | 173.0 | 173.6 | 250 | 173.44 | 1.64% |
| 2026-08-12 | 0 | 170.6 | 170.1 | 176.0 | 170.0 | 170.6 | 1,000 | 170,420 | 170.42 | 170.6 | 170.1 | 176.0 | 170.0 | 170.6 | 1,000 | 170.42 | 1.91% |
| 2026-08-11 | 0 | 167.4 | 167.3 | - | 166.6 | 168.7 | 7,250 | 1,211,915 | 167.16 | 167.4 | 167.3 | - | 166.6 | 168.7 | 7,250 | 167.16 | -0.77% |
| 2026-08-10 | 0 | 168.7 | 168.2 | 176.0 | 168.2 | 169.2 | 3,900 | 656,745 | 168.40 | 168.7 | 168.2 | 176.0 | 168.2 | 169.2 | 3,900 | 168.40 | 2.21% |
| 2026-08-07 | 0 | 165.1 | 164.7 | 165.5 | 164.7 | 165.6 | 12,100 | 2,002,410 | 165.49 | 165.1 | 164.6 | 165.5 | 164.6 | 165.6 | 12,100 | 165.49 | 0.00% |
| 2026-08-06 | 0 | 165.1 | 161.0 | - | 164.8 | 164.8 | 100 | 16,480 | 164.80 | 165.1 | 161.0 | - | 164.8 | 164.8 | 100 | 164.80 | -0.96% |
| 2026-08-05 | 0 | 166.7 | - | - | 167.4 | 168.8 | 100 | 16,807 | 168.07 | 166.6 | - | - | 167.4 | 168.8 | 100 | 168.07 | 2.72% |
| 2026-08-04 | 0 | 163.5 | 155.0 | - | 162.6 | 163.8 | 23,850 | 3,892,540 | 163.21 | 162.2 | 153.8 | - | 161.3 | 162.5 | 24,037 | 161.94 | 1.43% |
| 2026-08-03 | 0 | 161.2 | 160.8 | - | 161.2 | 163.0 | 24,700 | 4,007,920 | 162.26 | 159.9 | 159.6 | - | 159.9 | 161.7 | 24,893 | 161.00 | -0.22% |
| 2026-07-31 | 0 | 161.6 | 160.2 | - | 160.2 | 161.6 | 2,000 | 322,005 | 161.00 | 160.3 | 159.0 | - | 159.0 | 160.3 | 2,016 | 159.75 | 10.73% |
| 2026-07-30 | 0 | 145.9 | - | 145.9 | 145.9 | 150.4 | 22,300 | 3,317,682 | 148.77 | 144.8 | - | 144.8 | 144.8 | 149.2 | 22,475 | 147.62 | -1.42% |
| 2026-07-29 | 0 | 148.0 | 144.0 | - | 144.9 | 150.8 | 6,600 | 973,322 | 147.47 | 146.9 | 142.9 | - | 143.8 | 149.6 | 6,652 | 146.33 | -2.76% |
| 2026-07-28 | 0 | 152.2 | 152.1 | - | 152.1 | 158.0 | 16,650 | 2,581,660 | 155.05 | 151.0 | 150.9 | - | 150.9 | 156.8 | 16,780 | 153.85 | -6.71% |
| 2026-07-27 | 0 | 163.2 | 163.2 | - | 161.3 | 163.1 | 550 | 89,117 | 162.03 | 161.9 | 161.9 | - | 160.0 | 161.8 | 554 | 160.77 | -0.34% |
| 2026-07-24 | 0 | 163.7 | 154.0 | - | 163.7 | 163.7 | 1,900 | 310,935 | 163.65 | 162.4 | 152.8 | - | 162.4 | 162.4 | 1,915 | 162.38 | -1.95% |
| 2026-07-23 | 0 | 167.0 | 154.0 | - | 167.3 | 168.9 | 9,950 | 1,672,790 | 168.12 | 165.7 | 152.8 | - | 166.0 | 167.6 | 10,028 | 166.81 | 0.33% |
| 2026-07-22 | 0 | 166.4 | 166.4 | - | 166.4 | 168.2 | 7,650 | 1,285,902 | 168.09 | 165.1 | 165.1 | - | 165.1 | 166.9 | 7,710 | 166.79 | 1.59% |
| 2026-07-21 | 0 | 163.8 | 160.5 | - | 160.5 | 164.2 | 83,800 | 13,636,765 | 162.73 | 162.5 | 159.3 | - | 159.3 | 162.9 | 84,456 | 161.47 | 4.33% |
| 2026-07-20 | 0 | 157.0 | 155.0 | - | 154.4 | 157.2 | 29,300 | 4,550,927 | 155.32 | 155.8 | 153.8 | - | 153.2 | 155.9 | 29,529 | 154.12 | -0.03% |
| 2026-07-17 | 0 | 157.1 | 157.0 | 160.0 | 157.1 | 161.7 | 2,500 | 399,702 | 159.88 | 155.8 | 155.8 | 158.8 | 155.9 | 160.4 | 2,520 | 158.64 | -5.65% |
| 2026-07-16 | 0 | 166.5 | 165.0 | 169.0 | 167.3 | 170.2 | 15,350 | 2,594,665 | 169.03 | 165.2 | 163.7 | 167.7 | 166.0 | 168.8 | 15,470 | 167.72 | -2.06% |
| 2026-07-15 | 0 | 170.0 | 160.0 | - | 169.6 | 169.6 | 50 | 8,480 | 169.60 | 168.6 | 158.8 | - | 168.3 | 168.3 | 50 | 168.28 | 2.47% |
| 2026-07-14 | 0 | 165.9 | 165.7 | 166.2 | 161.8 | 168.0 | 14,700 | 2,437,355 | 165.81 | 164.6 | 164.4 | 164.9 | 160.5 | 166.7 | 14,815 | 164.52 | -2.47% |
| 2026-07-13 | 0 | 170.1 | 170.0 | - | 169.8 | 172.4 | 20,900 | 3,551,320 | 169.92 | 168.7 | 168.7 | - | 168.4 | 171.1 | 21,064 | 168.60 | -2.33% |
| 2026-07-10 | 0 | 174.1 | 171.9 | 174.6 | 171.9 | 176.6 | 2,500 | 439,155 | 175.66 | 172.7 | 170.6 | 173.2 | 170.6 | 175.2 | 2,520 | 174.30 | 1.84% |
| 2026-07-09 | 0 | 171.0 | 171.0 | 172.2 | 169.7 | 172.6 | 13,350 | 2,269,792 | 170.02 | 169.6 | 169.6 | 170.9 | 168.3 | 171.3 | 13,455 | 168.70 | 0.41% |
| 2026-07-08 | 0 | 170.3 | 160.0 | 171.2 | 166.0 | 171.3 | 8,000 | 1,357,485 | 169.69 | 168.9 | 158.8 | 169.8 | 164.7 | 170.0 | 8,063 | 168.37 | 1.01% |
| 2026-07-07 | 0 | 168.6 | 165.0 | 170.0 | 168.6 | 174.5 | 8,900 | 1,522,837 | 171.11 | 167.2 | 163.7 | 168.7 | 167.2 | 173.1 | 8,970 | 169.78 | -3.96% |
| 2026-07-06 | 0 | 175.5 | 175.0 | 183.0 | 175.1 | 178.8 | 7,150 | 1,274,607 | 178.27 | 174.1 | 173.6 | 181.6 | 173.7 | 177.4 | 7,206 | 176.88 | -1.60% |
| 2026-07-03 | 0 | 178.4 | 175.0 | 180.0 | 175.5 | 178.4 | 200 | 35,312 | 176.56 | 177.0 | 173.6 | 178.6 | 174.1 | 177.0 | 202 | 175.19 | 1.59% |
| 2026-07-02 | 0 | 175.6 | 166.0 | 177.8 | 175.9 | 182.0 | 9,250 | 1,633,015 | 176.54 | 174.2 | 164.7 | 176.4 | 174.5 | 180.6 | 9,322 | 175.17 | -0.65% |
| 2026-06-30 | 0 | 176.7 | 166.0 | - | 175.3 | 177.1 | 2,650 | 468,642 | 176.85 | 175.3 | 164.7 | - | 173.9 | 175.7 | 2,671 | 175.47 | 2.49% |
| 2026-06-29 | 0 | 172.4 | 172.5 | - | 169.9 | 172.0 | 22,400 | 3,834,535 | 171.18 | 171.1 | 171.1 | - | 168.6 | 170.7 | 22,575 | 169.85 | 1.65% |
| 2026-06-26 | 0 | 169.6 | 169.5 | - | 167.8 | 174.8 | 14,400 | 2,434,052 | 169.03 | 168.3 | 168.2 | - | 166.5 | 173.4 | 14,513 | 167.72 | -4.26% |
| 2026-06-25 | 0 | 177.2 | 176.8 | - | 176.1 | 177.4 | 15,550 | 2,738,057 | 176.08 | 175.8 | 175.4 | - | 174.7 | 176.0 | 15,672 | 174.71 | 1.52% |
| 2026-06-24 | 0 | 174.5 | 166.0 | - | 174.4 | 178.0 | 28,000 | 4,934,495 | 176.23 | 173.1 | 164.7 | - | 173.0 | 176.6 | 28,219 | 174.86 | -1.02% |
| 2026-06-23 | 0 | 176.3 | 175.4 | - | 176.3 | 183.9 | 20,300 | 3,643,812 | 179.50 | 174.9 | 174.0 | - | 174.9 | 182.4 | 20,459 | 178.10 | -4.93% |
| 2026-06-22 | 0 | 185.5 | 183.8 | - | 183.5 | 185.5 | 17,450 | 3,215,250 | 184.26 | 184.0 | 182.4 | - | 182.1 | 184.1 | 17,587 | 182.82 | 2.80% |
| 2026-06-18 | 0 | 180.4 | 178.5 | - | 179.0 | 180.2 | 7,400 | 1,330,067 | 179.74 | 179.0 | 177.1 | - | 177.6 | 178.8 | 7,458 | 178.34 | 1.29% |
| 2026-06-17 | 0 | 178.1 | 175.6 | - | 175.5 | 178.1 | 16,900 | 2,974,980 | 176.03 | 176.7 | 174.2 | - | 174.1 | 176.7 | 17,032 | 174.67 | 1.19% |
| 2026-06-16 | 0 | 176.0 | 175.8 | 176.0 | 175.5 | 176.6 | 16,050 | 2,822,085 | 175.83 | 174.6 | 174.4 | 174.6 | 174.1 | 175.2 | 16,176 | 174.47 | 0.40% |
| 2026-06-15 | 0 | 175.3 | 165.0 | 176.0 | 175.0 | 175.8 | 1,250 | 218,990 | 175.19 | 173.9 | 163.7 | 174.6 | 173.6 | 174.4 | 1,260 | 173.83 | 4.04% |
| 2026-06-12 | 0 | 168.5 | 158.1 | - | 167.5 | 170.1 | 2,050 | 345,997 | 168.78 | 167.2 | 156.9 | - | 166.2 | 168.8 | 2,066 | 167.47 | 1.66% |
| 2026-06-11 | 0 | 165.8 | 165.8 | - | 160.7 | 164.7 | 1,250 | 203,210 | 162.57 | 164.5 | 164.5 | - | 159.4 | 163.4 | 1,260 | 161.31 | -0.87% |
| 2026-06-10 | 0 | 167.2 | 166.4 | 176.0 | 166.0 | 170.4 | 3,750 | 634,897 | 169.31 | 165.9 | 165.1 | 174.6 | 164.7 | 169.1 | 3,779 | 167.99 | -3.46% |
| 2026-06-09 | 0 | 173.2 | 173.0 | 176.0 | 169.2 | 173.5 | 15,250 | 2,596,730 | 170.28 | 171.9 | 171.7 | 174.6 | 167.8 | 172.2 | 15,369 | 168.95 | 3.90% |
| 2026-06-08 | 0 | 166.7 | 165.0 | 166.3 | 161.0 | 171.0 | 31,600 | 5,184,567 | 164.07 | 165.4 | 163.7 | 165.0 | 159.7 | 169.7 | 31,847 | 162.79 | -2.80% |
| 2026-06-05 | 0 | 171.5 | 171.1 | 175.0 | 169.1 | 173.6 | 10,400 | 1,780,565 | 171.21 | 170.2 | 169.7 | 173.6 | 167.7 | 172.3 | 10,481 | 169.88 | -2.81% |
| 2026-06-04 | 0 | 176.5 | 176.0 | 176.5 | 176.0 | 179.0 | 1,400 | 247,232 | 176.59 | 175.1 | 174.6 | 175.1 | 174.6 | 177.6 | 1,411 | 175.22 | -1.78% |
| 2026-06-03 | 0 | 179.7 | 179.3 | 183.0 | 179.0 | 180.8 | 2,200 | 395,792 | 179.91 | 178.3 | 177.9 | 181.6 | 177.6 | 179.3 | 2,217 | 178.51 | 1.93% |
| 2026-06-02 | 0 | 176.3 | 176.5 | 177.0 | 173.0 | 176.9 | 1,650 | 286,637 | 173.72 | 174.9 | 175.1 | 175.6 | 171.7 | 175.5 | 1,663 | 172.37 | -0.37% |
| 2026-06-01 | 0 | 176.9 | 176.0 | - | 176.0 | 178.3 | 34,350 | 6,088,942 | 177.26 | 175.5 | 174.6 | - | 174.6 | 176.9 | 34,619 | 175.88 | 2.17% |
| 2026-05-29 | 0 | 173.2 | 163.0 | 180.0 | 172.4 | 173.5 | 1,550 | 268,290 | 173.09 | 171.8 | 161.7 | 178.6 | 171.0 | 172.2 | 1,562 | 171.75 | 2.58% |
| 2026-05-28 | 0 | 168.8 | 168.1 | 180.0 | 167.0 | 173.0 | 7,900 | 1,346,895 | 170.49 | 167.5 | 166.8 | 178.6 | 165.7 | 171.7 | 7,962 | 169.17 | -1.95% |
| 2026-05-27 | 0 | 172.2 | 170.0 | 173.0 | 171.3 | 173.9 | 2,900 | 501,167 | 172.82 | 170.8 | 168.7 | 171.7 | 169.9 | 172.5 | 2,923 | 171.47 | 2.93% |
| 2026-05-26 | 0 | 167.3 | 168.1 | 172.0 | 159.3 | 168.5 | 1,900 | 316,732 | 166.70 | 166.0 | 166.7 | 170.7 | 158.1 | 167.1 | 1,915 | 165.41 | 4.99% |
| 2026-05-22 | 0 | 159.3 | 158.7 | - | 158.4 | 159.8 | 8,000 | 1,267,715 | 158.46 | 158.1 | 157.4 | - | 157.2 | 158.5 | 8,063 | 157.23 | 3.07% |
| 2026-05-21 | 0 | 154.6 | 147.8 | 160.0 | 154.6 | 155.0 | 17,800 | 2,752,520 | 154.64 | 153.3 | 146.7 | 158.8 | 153.3 | 153.8 | 17,939 | 153.43 | 3.93% |
| 2026-05-20 | 0 | 148.7 | 146.6 | 160.0 | 147.9 | 148.6 | 1,150 | 170,777 | 148.50 | 147.5 | 145.5 | 158.8 | 146.7 | 147.4 | 1,159 | 147.35 | -0.30% |
| 2026-05-19 | 0 | 149.2 | 148.6 | 160.0 | 148.5 | 148.5 | 1,050 | 155,925 | 148.50 | 148.0 | 147.4 | 158.8 | 147.3 | 147.3 | 1,058 | 147.35 | -1.94% |
| 2026-05-18 | 0 | 152.1 | 151.7 | 160.0 | 150.0 | 152.1 | 1,000 | 151,545 | 151.55 | 150.9 | 150.5 | 158.8 | 148.8 | 150.9 | 1,008 | 150.37 | 0.03% |
| 2026-05-15 | 0 | 152.1 | 150.0 | 153.3 | 151.2 | 155.8 | 18,400 | 2,789,987 | 151.63 | 150.9 | 148.8 | 152.1 | 150.0 | 154.5 | 18,544 | 150.45 | -2.38% |
| 2026-05-14 | 0 | 155.8 | 154.5 | 160.0 | 155.6 | 156.9 | 450 | 70,230 | 156.07 | 154.5 | 153.3 | 158.8 | 154.4 | 155.7 | 454 | 154.85 | 0.35% |
| 2026-05-13 | 0 | 155.2 | 154.6 | 155.2 | 154.0 | 155.3 | 20,550 | 3,178,672 | 154.68 | 154.0 | 153.4 | 154.0 | 152.8 | 154.1 | 20,711 | 153.48 | -0.19% |
| 2026-05-12 | 0 | 155.5 | 154.0 | 156.5 | 155.5 | 158.2 | 9,950 | 1,553,510 | 156.13 | 154.3 | 152.8 | 155.3 | 154.3 | 157.0 | 10,028 | 154.92 | -1.71% |
| 2026-05-11 | 0 | 158.2 | 158.0 | - | 157.9 | 159.0 | 19,650 | 3,110,055 | 158.27 | 157.0 | 156.8 | - | 156.7 | 157.7 | 19,804 | 157.04 | 1.93% |
| 2026-05-08 | 0 | 155.2 | 150.0 | - | 155.0 | 157.5 | 5,550 | 872,885 | 157.28 | 154.0 | 148.8 | - | 153.8 | 156.3 | 5,593 | 156.05 | -1.87% |
| 2026-05-07 | 0 | 158.2 | 157.0 | - | 157.6 | 158.8 | 1,050 | 166,030 | 158.12 | 156.9 | 155.8 | - | 156.4 | 157.6 | 1,058 | 156.90 | 2.43% |
| 2026-05-06 | 0 | 154.5 | - | 154.7 | 152.3 | 154.3 | 8,900 | 1,364,732 | 153.34 | 153.2 | - | 153.4 | 151.0 | 153.1 | 8,973 | 152.10 | 2.32% |
| 2026-05-05 | 0 | 151.0 | 150.6 | - | 149.6 | 151.4 | 27,650 | 4,152,100 | 150.17 | 149.7 | 149.4 | - | 148.4 | 150.1 | 27,875 | 148.95 | 0.87% |
| 2026-05-04 | 0 | 149.7 | 148.9 | - | 147.8 | 149.4 | 11,650 | 1,737,465 | 149.14 | 148.4 | 147.6 | - | 146.6 | 148.2 | 11,745 | 147.93 | 4.07% |
| 2026-04-30 | 0 | 143.8 | - | - | 143.0 | 145.0 | 1,150 | 166,262 | 144.58 | 142.6 | - | - | 141.8 | 143.8 | 1,159 | 143.41 | 0.21% |
| 2026-04-29 | 0 | 143.5 | - | 144.0 | 142.9 | 143.8 | 8,850 | 1,272,030 | 143.73 | 142.3 | - | 142.8 | 141.7 | 142.6 | 8,922 | 142.57 | -0.49% |
| 2026-04-28 | 0 | 144.2 | - | 144.5 | 143.9 | 146.1 | 19,550 | 2,830,675 | 144.79 | 143.0 | - | 143.3 | 142.7 | 144.9 | 19,709 | 143.62 | 0.17% |
| 2026-04-27 | 0 | 144.0 | 144.0 | 145.6 | 144.0 | 145.7 | 2,900 | 419,555 | 144.67 | 142.8 | 142.8 | 144.4 | 142.8 | 144.5 | 2,924 | 143.50 | 1.70% |
| 2026-04-24 | 0 | 141.6 | 141.5 | 142.5 | 139.6 | 141.6 | 20,500 | 2,877,762 | 140.38 | 140.4 | 140.4 | 141.3 | 138.4 | 140.5 | 20,667 | 139.24 | 4.12% |
| 2026-04-23 | 0 | 136.0 | 133.0 | - | 135.9 | 138.0 | 3,600 | 492,105 | 136.70 | 134.9 | 131.9 | - | 134.8 | 136.9 | 3,629 | 135.59 | -1.49% |
| 2026-04-22 | 0 | 138.0 | - | - | 137.6 | 138.5 | 1,500 | 206,960 | 137.97 | 136.9 | - | - | 136.5 | 137.4 | 1,512 | 136.86 | 1.17% |
| 2026-04-21 | 0 | 136.4 | 136.4 | - | 135.2 | 136.4 | 5,400 | 731,485 | 135.46 | 135.3 | 135.3 | - | 134.1 | 135.3 | 5,444 | 134.36 | 2.52% |
| 2026-04-20 | 0 | 133.1 | 133.1 | - | 132.9 | 134.4 | 16,850 | 2,245,740 | 133.28 | 132.0 | 132.0 | - | 131.8 | 133.3 | 16,987 | 132.20 | 0.83% |
| 2026-04-17 | 0 | 132.0 | 132.0 | - | 131.9 | 132.8 | 10,350 | 1,373,832 | 132.74 | 130.9 | 130.9 | - | 130.8 | 131.7 | 10,434 | 131.66 | -0.45% |
| 2026-04-16 | 0 | 132.6 | 127.8 | - | 132.1 | 132.8 | 19,750 | 2,614,587 | 132.38 | 131.5 | 126.8 | - | 131.0 | 131.7 | 19,911 | 131.31 | 1.61% |
| 2026-04-15 | 0 | 130.5 | 128.8 | - | 130.5 | 131.7 | 150 | 19,687 | 131.25 | 129.4 | 127.8 | - | 129.4 | 130.6 | 151 | 130.19 | 1.28% |
| 2026-04-14 | 0 | 128.8 | 128.8 | - | 128.0 | 128.8 | 200 | 25,720 | 128.60 | 127.8 | 127.8 | - | 127.0 | 127.8 | 202 | 127.56 | 3.37% |
| 2026-04-13 | 0 | 124.6 | - | - | 124.5 | 124.7 | 9,250 | 1,152,525 | 124.60 | 123.6 | - | - | 123.5 | 123.6 | 9,325 | 123.59 | 0.24% |
| 2026-04-10 | 0 | 124.3 | 124.3 | - | 124.2 | 124.2 | 50 | 6,207 | 124.14 | 123.3 | 123.3 | - | 123.1 | 123.1 | 50 | 123.14 | 1.80% |
| 2026-04-09 | 0 | 122.1 | - | - | 122.1 | 122.5 | 9,200 | 1,126,470 | 122.44 | 121.1 | - | - | 121.1 | 121.5 | 9,275 | 121.45 | -0.65% |
| 2026-04-08 | 0 | 122.9 | 100.0 | - | 121.5 | 123.3 | 5,550 | 683,425 | 123.14 | 121.9 | 99.19 | - | 120.5 | 122.3 | 5,595 | 122.14 | 8.38% |
| 2026-04-02 | 0 | 113.4 | 100.0 | - | 112.9 | 116.1 | 40,150 | 4,598,260 | 114.53 | 112.5 | 99.19 | - | 111.9 | 115.1 | 40,477 | 113.60 | -2.62% |
| 2026-04-01 | 0 | 116.5 | 100.0 | - | 115.3 | 116.7 | 19,200 | 2,237,710 | 116.55 | 115.5 | 99.19 | - | 114.4 | 115.8 | 19,357 | 115.60 | 4.91% |
| 2026-03-31 | 0 | 111.0 | 110.0 | - | 110.2 | 112.4 | 21,750 | 2,413,935 | 110.99 | 110.1 | 109.1 | - | 109.3 | 111.4 | 21,927 | 110.09 | -2.25% |
| 2026-03-30 | 0 | 113.6 | 112.0 | - | 112.7 | 113.3 | 150 | 16,960 | 113.07 | 112.6 | 111.1 | - | 111.8 | 112.3 | 151 | 112.15 | -1.39% |
| 2026-03-27 | 0 | 115.2 | 100.0 | 117.5 | 115.3 | 116.0 | 2,700 | 312,995 | 115.92 | 114.2 | 99.19 | 116.5 | 114.4 | 115.0 | 2,722 | 114.99 | -1.92% |
| 2026-03-26 | 0 | 117.4 | 100.0 | - | 117.4 | 118.0 | 9,600 | 1,127,210 | 117.42 | 116.5 | 99.19 | - | 116.5 | 117.0 | 9,678 | 116.47 | 0.00% |
| 2026-03-25 | 0 | 117.4 | 100.0 | - | 117.2 | 120.1 | 20,100 | 2,360,967 | 117.46 | 116.5 | 99.19 | - | 116.3 | 119.1 | 20,264 | 116.51 | 1.29% |
| 2026-03-24 | 0 | 115.9 | 114.8 | - | 113.6 | 114.6 | 17,600 | 2,007,287 | 114.05 | 115.0 | 113.9 | - | 112.7 | 113.6 | 17,744 | 113.13 | 3.57% |
| 2026-03-23 | 0 | 111.9 | 110.0 | - | 111.9 | 113.8 | 20,350 | 2,292,865 | 112.67 | 111.0 | 109.1 | - | 111.0 | 112.8 | 20,516 | 111.76 | -4.89% |
| 2026-03-20 | 0 | 117.7 | 100.0 | - | 117.2 | 117.7 | 7,800 | 916,905 | 117.55 | 116.7 | 99.19 | - | 116.3 | 116.7 | 7,864 | 116.60 | 1.12% |
| 2026-03-19 | 0 | 116.4 | 116.0 | - | 117.0 | 118.0 | 12,400 | 1,460,185 | 117.76 | 115.4 | 115.1 | - | 116.1 | 117.0 | 12,501 | 116.80 | -3.84% |
| 2026-03-18 | 0 | 121.0 | 120.0 | - | 120.7 | 121.1 | 7,600 | 919,220 | 120.95 | 120.0 | 119.0 | - | 119.7 | 120.1 | 7,662 | 119.97 | 2.28% |
| 2026-03-17 | 0 | 118.3 | 116.0 | - | 118.3 | 118.9 | 250 | 29,650 | 118.60 | 117.3 | 115.1 | - | 117.3 | 117.9 | 252 | 117.64 | 1.63% |
| 2026-03-16 | 0 | 116.4 | 116.0 | - | 116.5 | 116.7 | 300 | 34,990 | 116.63 | 115.5 | 115.1 | - | 115.6 | 115.8 | 302 | 115.69 | 1.09% |
| 2026-03-13 | 0 | 115.2 | 110.0 | - | 115.2 | 116.9 | 450 | 52,517 | 116.70 | 114.2 | 109.1 | - | 114.2 | 116.0 | 454 | 115.76 | -2.95% |
| 2026-03-12 | 0 | 118.7 | - | - | 117.2 | 119.4 | 1,300 | 153,812 | 118.32 | 117.7 | - | - | 116.3 | 118.4 | 1,311 | 117.36 | 0.13% |
| 2026-03-11 | 0 | 118.5 | 102.0 | - | 118.5 | 119.4 | 15,600 | 1,852,772 | 118.77 | 117.5 | 101.2 | - | 117.5 | 118.4 | 15,727 | 117.81 | 1.59% |
| 2026-03-10 | 0 | 116.7 | 109.8 | - | 114.9 | 116.4 | 10,250 | 1,184,097 | 115.52 | 115.7 | 108.9 | - | 114.0 | 115.5 | 10,334 | 114.59 | 4.67% |
| 2026-03-09 | 0 | 111.5 | 109.8 | - | 109.8 | 111.6 | 15,950 | 1,776,412 | 111.37 | 110.5 | 108.9 | - | 108.9 | 110.6 | 16,080 | 110.47 | -6.34% |
| 2026-03-06 | 0 | 119.0 | - | - | 118.9 | 119.0 | 100 | 11,892 | 118.92 | 118.0 | - | - | 117.9 | 118.0 | 101 | 117.96 | 0.76% |
| 2026-03-05 | 0 | 118.1 | 118.1 | - | 118.0 | 119.5 | 650 | 77,150 | 118.69 | 117.1 | 117.1 | - | 117.0 | 118.5 | 655 | 117.73 | 1.59% |
| 2026-03-04 | 0 | 116.3 | 116.0 | - | 114.2 | 116.2 | 23,250 | 2,669,917 | 114.84 | 115.3 | 115.1 | - | 113.2 | 115.3 | 23,440 | 113.91 | -3.37% |
| 2026-03-03 | 0 | 120.3 | 116.0 | - | 120.3 | 123.2 | 10,550 | 1,289,090 | 122.19 | 119.3 | 115.1 | - | 119.3 | 122.2 | 10,636 | 121.20 | -2.79% |
| 2026-03-02 | 0 | 123.8 | 121.0 | - | 124.9 | 125.4 | 1,100 | 137,837 | 125.31 | 122.7 | 120.0 | - | 123.9 | 124.4 | 1,109 | 124.29 | -0.80% |
| 2026-02-27 | 0 | 124.8 | 121.0 | - | 124.5 | 125.1 | 1,300 | 162,442 | 124.96 | 123.7 | 120.0 | - | 123.4 | 124.1 | 1,311 | 123.94 | -2.27% |
| 2026-02-26 | 0 | 127.7 | 127.4 | - | 127.3 | 127.5 | 5,250 | 668,087 | 127.25 | 126.6 | 126.4 | - | 126.2 | 126.5 | 5,293 | 126.23 | 1.11% |
| 2026-02-25 | 0 | 126.3 | 125.1 | 126.5 | 126.3 | 127.3 | 1,200 | 152,072 | 126.73 | 125.2 | 124.1 | 125.4 | 125.2 | 126.2 | 1,210 | 125.70 | 2.31% |
| 2026-02-24 | 0 | 123.4 | - | - | 121.6 | 123.4 | 300 | 36,820 | 122.73 | 122.4 | - | - | 120.6 | 122.4 | 302 | 121.74 | 2.28% |
| 2026-02-23 | 0 | 120.7 | - | - | - | - | 0 | 0 | - | 119.7 | - | - | - | - | 0 | - | 0.25% |
| 2026-02-20 | 0 | 120.4 | 116.0 | - | 120.4 | 120.6 | 200 | 24,082 | 120.41 | 119.4 | 115.1 | - | 119.4 | 119.6 | 202 | 119.44 | -0.21% |
| 2026-02-16 | 0 | 120.6 | 117.0 | 122.4 | 119.7 | 120.8 | 9,950 | 1,200,795 | 120.68 | 119.6 | 116.1 | 121.4 | 118.7 | 119.8 | 10,031 | 119.71 | 1.09% |
| 2026-02-13 | 0 | 119.3 | 117.0 | 122.4 | 119.2 | 120.2 | 1,750 | 208,940 | 119.39 | 118.3 | 116.1 | 121.4 | 118.2 | 119.2 | 1,764 | 118.43 | -1.49% |
| 2026-02-12 | 0 | 121.1 | 120.8 | 122.4 | 120.7 | 120.9 | 7,200 | 869,265 | 120.73 | 120.1 | 119.8 | 121.4 | 119.7 | 119.9 | 7,259 | 119.75 | 1.30% |
| 2026-02-11 | 0 | 119.6 | 119.4 | 119.7 | 118.3 | 119.6 | 5,350 | 633,342 | 118.38 | 118.6 | 118.4 | 118.7 | 117.3 | 118.6 | 5,394 | 117.42 | 2.05% |
| 2026-02-10 | 0 | 117.2 | 114.0 | - | 117.2 | 117.2 | 200 | 23,430 | 117.15 | 116.2 | 113.1 | - | 116.2 | 116.2 | 202 | 116.20 | 1.91% |
| 2026-02-09 | 0 | 115.0 | 114.9 | - | 114.8 | 115.1 | 300 | 34,485 | 114.95 | 114.0 | 113.9 | - | 113.9 | 114.2 | 302 | 114.02 | 2.73% |
| 2026-02-06 | 0 | 111.9 | - | - | - | - | 0 | 0 | - | 111.0 | - | - | - | - | 0 | - | -0.05% |
| 2026-02-05 | 0 | 112.1 | - | - | 112.2 | 112.2 | 5,000 | 561,000 | 112.20 | 111.1 | - | - | 111.2 | 111.2 | 5,045 | 111.20 | -1.88% |
| 2026-02-04 | 0 | 114.2 | - | - | 113.1 | 114.2 | 19,050 | 2,160,477 | 113.41 | 113.2 | - | - | 112.0 | 113.1 | 19,221 | 112.40 | 0.48% |
| 2026-02-03 | 0 | 113.7 | 112.4 | - | - | - | 0 | 0 | - | 112.6 | 111.4 | - | - | - | 0 | - | 2.90% |
| 2026-02-02 | 0 | 110.5 | - | - | 110.0 | 112.0 | 650 | 71,940 | 110.68 | 109.5 | - | - | 109.0 | 111.0 | 656 | 109.69 | -1.69% |
| 2026-01-30 | 0 | 112.4 | 112.0 | - | 113.0 | 113.5 | 14,600 | 1,654,627 | 113.33 | 111.4 | 111.0 | - | 112.0 | 112.5 | 14,731 | 112.32 | -2.98% |
| 2026-01-29 | 0 | 115.8 | - | - | 115.8 | 116.5 | 5,150 | 596,445 | 115.81 | 114.8 | - | - | 114.8 | 115.4 | 5,196 | 114.79 | -1.11% |
| 2026-01-28 | 0 | 117.1 | 116.3 | - | 116.2 | 117.1 | 25,050 | 2,916,815 | 116.44 | 116.1 | 115.3 | - | 115.1 | 116.1 | 25,275 | 115.41 | 1.87% |
| 2026-01-27 | 0 | 115.0 | 114.9 | - | 114.7 | 114.7 | 150 | 17,195 | 114.63 | 113.9 | 113.8 | - | 113.7 | 113.7 | 151 | 113.61 | 1.19% |
| 2026-01-26 | 0 | 113.6 | - | - | 113.4 | 113.9 | 10,550 | 1,199,250 | 113.67 | 112.6 | - | - | 112.4 | 112.9 | 10,645 | 112.66 | 0.84% |
| 2026-01-23 | 0 | 112.7 | - | - | - | - | 0 | 0 | - | 111.6 | - | - | - | - | 0 | - | 1.40% |
| 2026-01-22 | 0 | 111.1 | - | - | - | - | 0 | 0 | - | 110.1 | - | - | - | - | 0 | - | 1.23% |
| 2026-01-21 | 0 | 109.8 | - | - | - | - | 0 | 0 | - | 108.8 | - | - | - | - | 0 | - | -0.63% |
| 2026-01-20 | 0 | 110.5 | - | - | 110.6 | 110.9 | 450 | 49,770 | 110.60 | 109.5 | - | - | 109.6 | 109.9 | 454 | 109.62 | -0.36% |
| 2026-01-19 | 0 | 110.9 | - | - | 110.4 | 110.9 | 19,450 | 2,150,280 | 110.55 | 109.9 | - | - | 109.4 | 109.9 | 19,624 | 109.57 | 0.05% |
| 2026-01-16 | 0 | 110.8 | - | - | 110.8 | 110.9 | 2,950 | 327,060 | 110.87 | 109.8 | - | - | 109.8 | 109.9 | 2,976 | 109.88 | 1.28% |
| 2026-01-15 | 0 | 109.4 | - | - | 108.6 | 109.5 | 17,800 | 1,939,760 | 108.98 | 108.4 | - | - | 107.6 | 108.5 | 17,960 | 108.01 | 0.51% |
| 2026-01-14 | 0 | 108.9 | 108.4 | - | 108.4 | 109.0 | 16,650 | 1,813,410 | 108.91 | 107.9 | 107.4 | - | 107.4 | 108.0 | 16,799 | 107.95 | 0.88% |
| 2026-01-13 | 0 | 107.9 | - | - | 107.8 | 107.8 | 50 | 5,390 | 107.80 | 106.9 | - | - | 106.8 | 106.8 | 50 | 106.84 | 0.09% |
| 2026-01-12 | 0 | 107.8 | - | - | 107.8 | 107.8 | 10,050 | 1,083,140 | 107.78 | 106.8 | - | - | 106.8 | 106.8 | 10,140 | 106.82 | 0.75% |
| 2026-01-09 | 0 | 107.0 | 106.0 | - | - | - | 0 | 0 | - | 106.0 | 105.1 | - | - | - | 0 | - | -0.37% |
| 2026-01-08 | 0 | 107.4 | - | - | 107.4 | 107.4 | 950 | 102,030 | 107.40 | 106.4 | - | - | 106.4 | 106.4 | 959 | 106.45 | -0.92% |
| 2026-01-07 | 0 | 108.4 | 108.4 | - | 108.1 | 108.4 | 10,000 | 1,082,250 | 108.23 | 107.4 | 107.4 | - | 107.1 | 107.4 | 10,090 | 107.26 | 0.37% |
| 2026-01-06 | 0 | 108.0 | - | - | 107.2 | 107.6 | 15,000 | 1,610,500 | 107.37 | 107.0 | - | - | 106.2 | 106.6 | 15,134 | 106.41 | 0.75% |
| 2026-01-05 | 0 | 107.2 | 107.1 | - | 107.0 | 107.1 | 15,000 | 1,605,500 | 107.03 | 106.2 | 106.1 | - | 106.0 | 106.1 | 15,134 | 106.08 | 1.85% |
| 2026-01-02 | 0 | 105.3 | - | - | - | - | 0 | 0 | - | 104.3 | - | - | - | - | 0 | - | 1.25% |
| 2025-12-31 | 0 | 104.0 | - | - | 104.0 | 104.0 | 300 | 31,185 | 103.95 | 103.0 | - | - | 103.0 | 103.0 | 303 | 103.03 | 0.68% |
| 2025-12-30 | 0 | 103.3 | - | - | - | - | 0 | 0 | - | 102.3 | - | - | - | - | 0 | - | 0.05% |
| 2025-12-29 | 0 | 103.2 | - | - | 103.1 | 103.1 | 50 | 5,155 | 103.10 | 102.3 | - | - | 102.2 | 102.2 | 50 | 102.18 | 1.78% |
| 2025-12-24 | 0 | 101.4 | 101.4 | - | - | - | 0 | 0 | - | 100.5 | 100.5 | - | - | - | 0 | - | 0.30% |
| 2025-12-23 | 0 | 101.1 | - | - | 101.1 | 101.1 | 50 | 5,055 | 101.10 | 100.2 | - | - | 100.2 | 100.2 | 50 | 100.20 | 0.25% |
| 2025-12-22 | 0 | 100.9 | - | - | - | - | 0 | 0 | - | 99.95 | - | - | - | - | 0 | - | 1.09% |
| 2025-12-19 | 0 | 99.76 | - | - | 99.66 | 99.66 | 5,000 | 498,300 | 99.660 | 98.87 | - | - | 98.77 | 98.77 | 5,045 | 98.774 | 1.18% |
| 2025-12-18 | 0 | 98.60 | - | - | - | - | 0 | 0 | - | 97.72 | - | - | - | - | 0 | - | -0.64% |
| 2025-12-17 | 0 | 99.24 | - | - | 99.00 | 99.12 | 10,000 | 990,600 | 99.060 | 98.36 | - | - | 98.12 | 98.24 | 10,090 | 98.180 | 0.63% |
| 2025-12-16 | 0 | 98.62 | - | - | - | - | 0 | 0 | - | 97.74 | - | - | - | - | 0 | - | -1.53% |
| 2025-12-15 | 0 | 100.2 | - | - | - | - | 0 | 0 | - | 99.26 | - | - | - | - | 0 | - | -1.52% |
| 2025-12-12 | 0 | 101.7 | - | - | - | - | 0 | 0 | - | 100.8 | - | - | - | - | 0 | - | 0.25% |
| 2025-12-11 | 0 | 101.5 | - | - | - | - | 0 | 0 | - | 100.5 | - | - | - | - | 0 | - | -0.83% |
| 2025-12-10 | 0 | 102.3 | - | - | 102.2 | 102.3 | 15,000 | 1,533,250 | 102.22 | 101.4 | - | - | 101.2 | 101.4 | 15,134 | 101.31 | 0.49% |
| 2025-12-09 | 0 | 101.8 | - | - | - | - | 0 | 0 | - | 100.9 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-08 | 0 | 101.8 | - | - | - | - | 0 | 0 | - | 100.9 | - | - | - | - | 0 | - | 0.84% |
| 2025-12-05 | 0 | 101.0 | - | - | - | - | 0 | 0 | - | 100.1 | - | - | - | - | 0 | - | 0.90% |
| 2025-12-04 | 0 | 100.1 | - | - | - | - | 0 | 0 | - | 99.16 | - | - | - | - | 0 | - | 0.57% |
| 2025-12-03 | 0 | 99.48 | - | 99.80 | - | - | 0 | 0 | - | 98.60 | - | 98.91 | - | - | 0 | - | 0.53% |
| 2025-12-02 | 0 | 98.96 | - | 99.80 | - | - | 0 | 0 | - | 98.08 | - | 98.91 | - | - | 0 | - | 0.55% |
| 2025-12-01 | 0 | 98.42 | - | 99.80 | 98.40 | 98.42 | 5,350 | 526,540 | 98.419 | 97.55 | - | 98.91 | 97.53 | 97.55 | 5,398 | 97.544 | -0.42% |
| 2025-11-28 | 0 | 98.84 | - | 99.80 | - | - | 0 | 0 | - | 97.96 | - | 98.91 | - | - | 0 | - | 0.10% |
| 2025-11-27 | 0 | 98.74 | - | 99.80 | - | - | 0 | 0 | - | 97.86 | - | 98.91 | - | - | 0 | - | 1.19% |
| 2025-11-26 | 0 | 97.58 | - | 99.80 | 97.54 | 97.62 | 10,000 | 975,800 | 97.580 | 96.71 | - | 98.91 | 96.67 | 96.75 | 10,090 | 96.713 | 2.31% |
| 2025-11-25 | 0 | 95.38 | - | 99.80 | - | - | 0 | 0 | - | 94.53 | - | 98.91 | - | - | 0 | - | 0.68% |
| 2025-11-24 | 0 | 94.74 | - | 99.80 | - | - | 0 | 0 | - | 93.90 | - | 98.91 | - | - | 0 | - | 0.59% |
| 2025-11-21 | 0 | 94.18 | - | 99.80 | 94.88 | 94.88 | 50 | 4,744 | 94.880 | 93.34 | - | 98.91 | 94.04 | 94.04 | 50 | 94.037 | -4.04% |
| 2025-11-20 | 0 | 98.14 | 98.08 | 99.80 | - | - | 0 | 0 | - | 97.27 | 97.21 | 98.91 | - | - | 0 | - | 2.29% |
| 2025-11-19 | 0 | 95.94 | - | 99.80 | - | - | 0 | 0 | - | 95.09 | - | 98.91 | - | - | 0 | - | 0.00% |
| 2025-11-18 | 0 | 95.94 | - | - | 95.90 | 95.90 | 100 | 9,590 | 95.900 | 95.09 | - | - | 95.05 | 95.05 | 101 | 95.048 | -2.80% |
| 2025-11-17 | 0 | 98.70 | - | - | 99.00 | 99.60 | 5,450 | 542,660 | 99.571 | 97.82 | - | - | 98.12 | 98.72 | 5,499 | 98.686 | 0.55% |
| 2025-11-14 | 0 | 98.16 | 97.10 | - | - | - | 0 | 0 | - | 97.29 | 96.24 | - | - | - | 0 | - | -2.47% |
| 2025-11-13 | 0 | 100.7 | 100.5 | - | 100.4 | 100.8 | 10,100 | 1,015,325 | 100.53 | 99.76 | 99.61 | - | 99.51 | 99.85 | 10,191 | 99.634 | -0.54% |
| 2025-11-12 | 0 | 101.2 | 100.0 | - | - | - | 0 | 0 | - | 100.3 | 99.11 | - | - | - | 0 | - | 0.45% |
| 2025-11-11 | 0 | 100.8 | - | 100.9 | - | - | 0 | 0 | - | 99.85 | - | 99.95 | - | - | 0 | - | -0.15% |
| 2025-11-10 | 0 | 100.9 | - | - | - | - | 0 | 0 | - | 100.0 | - | - | - | - | 0 | - | 0.25% |
| 2025-11-07 | 0 | 100.7 | 100.3 | - | - | - | 0 | 0 | - | 99.76 | 99.36 | - | - | - | 0 | - | -1.23% |
| 2025-11-06 | 0 | 101.9 | - | - | 102.0 | 102.2 | 6,800 | 694,850 | 102.18 | 101.0 | - | - | 101.1 | 101.3 | 6,861 | 101.28 | 0.64% |
| 2025-11-05 | 0 | 101.3 | - | - | 99.80 | 101.3 | 10,300 | 1,042,440 | 101.21 | 100.4 | - | - | 98.91 | 100.4 | 10,392 | 100.31 | -1.11% |
| 2025-11-04 | 0 | 102.7 | - | - | - | - | 0 | 0 | - | 101.5 | - | - | - | - | 0 | - | -0.87% |
| 2025-11-03 | 0 | 103.6 | - | - | 103.8 | 104.0 | 10,000 | 1,039,000 | 103.90 | 102.4 | - | - | 102.6 | 102.8 | 10,115 | 102.72 | -0.48% |
| 2025-10-31 | 0 | 104.1 | - | - | - | - | 0 | 0 | - | 102.9 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-30 | 0 | 104.1 | - | - | - | - | 0 | 0 | - | 102.9 | - | - | - | - | 0 | - | 0.97% |
| 2025-10-28 | 0 | 103.1 | - | - | - | - | 0 | 0 | - | 101.9 | - | - | - | - | 0 | - | -0.10% |
| 2025-10-27 | 0 | 103.2 | 103.2 | - | - | - | 0 | 0 | - | 102.0 | 102.0 | - | - | - | 0 | - | 1.08% |
| 2025-10-24 | 0 | 102.1 | - | - | - | - | 0 | 0 | - | 100.9 | - | - | - | - | 0 | - | 0.89% |
| 2025-10-23 | 0 | 101.2 | - | - | - | - | 0 | 0 | - | 100.00 | - | - | - | - | 0 | - | -0.34% |
| 2025-10-22 | 0 | 101.5 | - | - | - | - | 0 | 0 | - | 100.3 | - | - | - | - | 0 | - | -0.29% |
| 2025-10-21 | 0 | 101.8 | - | - | - | - | 0 | 0 | - | 100.6 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-20 | 0 | 101.8 | 101.7 | - | 101.4 | 101.7 | 10,100 | 1,025,890 | 101.57 | 100.6 | 100.5 | - | 100.2 | 100.5 | 10,216 | 100.42 | 2.37% |
| 2025-10-17 | 0 | 99.44 | - | - | 101.0 | 101.0 | 5,000 | 504,750 | 100.95 | 98.31 | - | - | 99.80 | 99.80 | 5,058 | 99.800 | -2.46% |
| 2025-10-16 | 0 | 102.0 | - | - | 101.3 | 102.0 | 15,000 | 1,522,750 | 101.52 | 100.8 | - | - | 100.1 | 100.8 | 15,173 | 100.36 | 1.70% |
| 2025-10-15 | 0 | 100.3 | - | - | 98.66 | 99.38 | 10,000 | 990,200 | 99.020 | 99.11 | - | - | 97.54 | 98.25 | 10,115 | 97.892 | 2.59% |
| 2025-10-14 | 0 | 97.72 | - | - | 97.72 | 97.72 | 100 | 9,772 | 97.720 | 96.61 | - | - | 96.61 | 96.61 | 101 | 96.606 | -1.53% |
| 2025-10-13 | 0 | 99.24 | - | - | - | - | 0 | 0 | - | 98.11 | - | - | - | - | 0 | - | -0.91% |
| 2025-10-10 | 0 | 100.2 | - | - | - | - | 0 | 0 | - | 99.01 | - | - | - | - | 0 | - | -0.55% |
| 2025-10-09 | 0 | 100.7 | - | - | - | - | 0 | 0 | - | 99.55 | - | - | - | - | 0 | - | 0.70% |
| 2025-10-08 | 0 | 100.0 | - | - | 99.62 | 99.74 | 20,550 | 2,048,996 | 99.708 | 98.86 | - | - | 98.48 | 98.60 | 20,787 | 98.572 | 0.91% |
| 2025-10-06 | 0 | 99.10 | 99.00 | - | 99.24 | 99.24 | 5,000 | 496,200 | 99.240 | 97.97 | 97.87 | - | 98.11 | 98.11 | 5,058 | 98.109 | -0.70% |
| 2025-10-03 | 0 | 99.80 | - | - | 99.80 | 99.80 | 200 | 19,960 | 99.800 | 98.66 | - | - | 98.66 | 98.66 | 202 | 98.663 | 1.30% |
| 2025-10-02 | 0 | 98.52 | - | - | 98.56 | 98.56 | 900 | 88,704 | 98.560 | 97.40 | - | - | 97.44 | 97.44 | 910 | 97.437 | 2.22% |
| 2025-09-30 | 0 | 96.38 | - | - | 96.34 | 97.18 | 30,700 | 2,968,036 | 96.679 | 95.28 | - | - | 95.24 | 96.07 | 31,054 | 95.577 | -0.29% |
| 2025-09-29 | 0 | 96.66 | - | - | 97.06 | 97.06 | 5,000 | 485,300 | 97.060 | 95.56 | - | - | 95.95 | 95.95 | 5,058 | 95.954 | 1.19% |
| 2025-09-26 | 0 | 95.52 | - | - | - | - | 0 | 0 | - | 94.43 | - | - | - | - | 0 | - | -1.55% |
| 2025-09-25 | 0 | 97.02 | - | - | 97.20 | 97.20 | 300 | 29,160 | 97.200 | 95.91 | - | - | 96.09 | 96.09 | 303 | 96.092 | -0.90% |
| 2025-09-24 | 0 | 97.90 | - | - | - | - | 0 | 0 | - | 96.78 | - | - | - | - | 0 | - | -0.20% |
| 2025-09-23 | 0 | 98.10 | 96.98 | - | - | - | 0 | 0 | - | 96.98 | 95.87 | - | - | - | 0 | - | 1.15% |
| 2025-09-22 | 0 | 96.98 | - | 96.98 | 97.00 | 97.00 | 700 | 67,900 | 97.000 | 95.87 | - | 95.87 | 95.89 | 95.89 | 708 | 95.895 | 0.04% |
| 2025-09-19 | 0 | 96.94 | - | - | 96.94 | 96.94 | 5,000 | 484,700 | 96.940 | 95.84 | - | - | 95.84 | 95.84 | 5,058 | 95.835 | -0.64% |
| 2025-09-18 | 0 | 97.56 | - | - | 96.40 | 96.40 | 5,000 | 482,000 | 96.400 | 96.45 | - | - | 95.30 | 95.30 | 5,058 | 95.301 | 0.74% |
| 2025-09-17 | 0 | 96.84 | - | - | 96.84 | 97.08 | 15,450 | 1,498,286 | 96.976 | 95.74 | - | - | 95.74 | 95.97 | 15,628 | 95.871 | -0.14% |
| 2025-09-16 | 0 | 96.98 | - | - | 96.90 | 96.90 | 5,000 | 484,500 | 96.900 | 95.87 | - | - | 95.80 | 95.80 | 5,058 | 95.796 | 1.13% |
| 2025-09-15 | 0 | 95.90 | - | - | 95.90 | 95.90 | 50 | 4,795 | 95.900 | 94.81 | - | - | 94.81 | 94.81 | 51 | 94.807 | -0.19% |
| 2025-09-12 | 0 | 96.08 | - | - | 96.20 | 96.20 | 5,000 | 481,000 | 96.200 | 94.99 | - | - | 95.10 | 95.10 | 5,058 | 95.104 | 1.03% |
| 2025-09-11 | 0 | 95.10 | - | - | - | - | 0 | 0 | - | 94.02 | - | - | - | - | 0 | - | 0.25% |
| 2025-09-10 | 0 | 94.86 | 94.76 | - | 94.70 | 94.70 | 5,000 | 473,500 | 94.700 | 93.78 | 93.68 | - | 93.62 | 93.62 | 5,058 | 93.621 | 1.96% |
| 2025-09-09 | 0 | 93.04 | 84.00 | - | 92.36 | 93.04 | 5,150 | 479,122 | 93.033 | 91.98 | 83.04 | - | 91.31 | 91.98 | 5,209 | 91.973 | 1.71% |
| 2025-09-08 | 0 | 91.48 | 91.48 | - | - | - | 0 | 0 | - | 90.44 | 90.44 | - | - | - | 0 | - | 1.08% |
| 2025-09-05 | 0 | 90.50 | 89.36 | - | - | - | 0 | 0 | - | 89.47 | 88.34 | - | - | - | 0 | - | 1.28% |
| 2025-09-04 | 0 | 89.36 | 88.40 | - | 89.80 | 89.86 | 5,500 | 494,200 | 89.855 | 88.34 | 87.39 | - | 88.78 | 88.84 | 5,563 | 88.831 | 0.54% |
| 2025-09-03 | 0 | 88.88 | 88.40 | - | 88.80 | 89.06 | 34,800 | 3,091,693 | 88.842 | 87.87 | 87.39 | - | 87.79 | 88.05 | 35,201 | 87.829 | 0.47% |
| 2025-09-02 | 0 | 88.46 | 84.00 | - | - | - | 0 | 0 | - | 87.45 | 83.04 | - | - | - | 0 | - | -0.49% |
| 2025-09-01 | 0 | 88.90 | - | - | - | - | 0 | 0 | - | 87.89 | - | - | - | - | 0 | - | -0.85% |
| 2025-08-29 | 0 | 89.66 | - | - | 89.86 | 90.00 | 10,300 | 925,986 | 89.902 | 88.64 | - | - | 88.84 | 88.97 | 10,419 | 88.877 | -0.75% |
| 2025-08-28 | 0 | 90.34 | 90.00 | - | 90.42 | 90.90 | 20,500 | 1,858,340 | 90.651 | 89.31 | 88.97 | - | 89.39 | 89.86 | 20,736 | 89.618 | -0.48% |
| 2025-08-27 | 0 | 90.78 | 90.00 | - | 90.84 | 90.84 | 10,000 | 908,400 | 90.840 | 89.75 | 88.97 | - | 89.80 | 89.80 | 10,115 | 89.805 | 0.69% |
| 2025-08-26 | 0 | 90.16 | 90.00 | - | 90.16 | 90.32 | 20,500 | 1,849,682 | 90.228 | 89.13 | 88.97 | - | 89.13 | 89.29 | 20,736 | 89.200 | -0.24% |
| 2025-08-25 | 0 | 90.38 | 90.00 | - | - | - | 0 | 0 | - | 89.35 | 88.97 | - | - | - | 0 | - | 1.64% |
| 2025-08-22 | 0 | 88.92 | - | 90.08 | 88.74 | 88.92 | 20,000 | 1,776,100 | 88.805 | 87.91 | - | 89.05 | 87.73 | 87.91 | 20,231 | 87.793 | -0.47% |
| 2025-08-21 | 0 | 89.34 | - | - | 89.40 | 89.40 | 50 | 4,470 | 89.400 | 88.32 | - | - | 88.38 | 88.38 | 51 | 88.381 | 0.11% |
| 2025-08-20 | 0 | 89.24 | - | - | 89.24 | 89.24 | 50 | 4,462 | 89.240 | 88.22 | - | - | 88.22 | 88.22 | 51 | 88.223 | -3.17% |
| 2025-08-19 | 0 | 92.16 | - | - | - | - | 0 | 0 | - | 91.11 | - | - | - | - | 0 | - | -0.92% |
| 2025-08-18 | 0 | 93.02 | - | - | - | - | 0 | 0 | - | 91.96 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-15 | 0 | 93.02 | - | - | - | - | 0 | 0 | - | 91.96 | - | - | - | - | 0 | - | -0.32% |
| 2025-08-14 | 0 | 93.32 | - | - | - | - | 0 | 0 | - | 92.26 | - | - | - | - | 0 | - | -0.06% |
| 2025-08-13 | 0 | 93.38 | - | 95.00 | 92.94 | 92.94 | 100 | 9,294 | 92.940 | 92.32 | - | 93.92 | 91.88 | 91.88 | 101 | 91.881 | 1.32% |
| 2025-08-12 | 0 | 92.16 | - | 95.00 | - | - | 0 | 0 | - | 91.11 | - | 93.92 | - | - | 0 | - | 0.00% |
| 2025-08-11 | 0 | 92.16 | - | 95.00 | - | - | 0 | 0 | - | 91.11 | - | 93.92 | - | - | 0 | - | 0.07% |
| 2025-08-08 | 0 | 92.10 | - | 95.00 | - | - | 0 | 0 | - | 91.05 | - | 93.92 | - | - | 0 | - | 0.00% |
| 2025-08-07 | 0 | 92.10 | - | 95.00 | - | - | 0 | 0 | - | 91.05 | - | 93.92 | - | - | 0 | - | 2.25% |
| 2025-08-06 | 0 | 91.44 | - | 95.00 | 91.52 | 91.52 | 250 | 22,880 | 91.520 | 89.04 | - | 92.51 | 89.12 | 89.12 | 257 | 89.121 | -0.35% |
| 2025-08-05 | 0 | 91.76 | 90.72 | 95.00 | - | - | 0 | 0 | - | 89.36 | 88.34 | 92.51 | - | - | 0 | - | 1.15% |
| 2025-08-04 | 0 | 90.72 | 90.64 | 95.00 | - | - | 0 | 0 | - | 88.34 | 88.26 | 92.51 | - | - | 0 | - | 0.51% |
| 2025-08-01 | 0 | 90.26 | - | 95.00 | - | - | 0 | 0 | - | 87.89 | - | 92.51 | - | - | 0 | - | -1.59% |
| 2025-07-31 | 0 | 91.72 | 91.46 | 95.00 | - | - | 0 | 0 | - | 89.32 | 89.06 | 92.51 | - | - | 0 | - | 0.72% |
| 2025-07-30 | 0 | 91.06 | 91.06 | 95.00 | - | - | 0 | 0 | - | 88.67 | 88.67 | 92.51 | - | - | 0 | - | 0.02% |
| 2025-07-29 | 0 | 91.04 | - | 95.00 | - | - | 0 | 0 | - | 88.65 | - | 92.51 | - | - | 0 | - | -1.00% |
| 2025-07-28 | 0 | 91.96 | - | 95.00 | 91.96 | 91.96 | 950 | 87,362 | 91.960 | 89.55 | - | 92.51 | 89.55 | 89.55 | 976 | 89.550 | 0.00% |
| 2025-07-25 | 0 | 91.96 | - | 95.00 | - | - | 0 | 0 | - | 89.55 | - | 92.51 | - | - | 0 | - | -0.30% |
| 2025-07-24 | 0 | 92.24 | - | 95.00 | - | - | 0 | 0 | - | 89.82 | - | 92.51 | - | - | 0 | - | 0.39% |
| 2025-07-23 | 0 | 91.88 | - | 95.00 | - | - | 0 | 0 | - | 89.47 | - | 92.51 | - | - | 0 | - | 0.92% |
| 2025-07-22 | 0 | 91.04 | - | 91.08 | - | - | 0 | 0 | - | 88.65 | - | 88.69 | - | - | 0 | - | -0.85% |
| 2025-07-21 | 0 | 91.82 | - | 95.00 | - | - | 0 | 0 | - | 89.41 | - | 92.51 | - | - | 0 | - | 0.00% |
| 2025-07-18 | 0 | 91.82 | - | 95.00 | - | - | 0 | 0 | - | 89.41 | - | 92.51 | - | - | 0 | - | 0.26% |
| 2025-07-17 | 0 | 91.58 | - | 92.00 | - | - | 0 | 0 | - | 89.18 | - | 89.59 | - | - | 0 | - | 0.75% |
| 2025-07-16 | 0 | 90.90 | - | 92.00 | 90.90 | 91.30 | 450 | 40,925 | 90.944 | 88.52 | - | 89.59 | 88.52 | 88.91 | 462 | 88.561 | 0.60% |
| 2025-07-15 | 0 | 90.36 | 90.10 | 92.00 | - | - | 0 | 0 | - | 87.99 | 87.74 | 89.59 | - | - | 0 | - | 0.98% |
| 2025-07-14 | 0 | 89.48 | - | 92.00 | - | - | 0 | 0 | - | 87.13 | - | 89.59 | - | - | 0 | - | -0.91% |
| 2025-07-11 | 0 | 90.30 | 90.30 | 92.00 | - | - | 0 | 0 | - | 87.93 | 87.93 | 89.59 | - | - | 0 | - | 0.42% |
| 2025-07-10 | 0 | 89.92 | - | 92.00 | - | - | 0 | 0 | - | 87.56 | - | 89.59 | - | - | 0 | - | 1.12% |
| 2025-07-09 | 0 | 88.92 | - | 92.00 | - | - | 0 | 0 | - | 86.59 | - | 89.59 | - | - | 0 | - | 0.00% |
| 2025-07-08 | 0 | 88.92 | - | 92.00 | - | - | 0 | 0 | - | 86.59 | - | 89.59 | - | - | 0 | - | -0.18% |
| 2025-07-07 | 0 | 89.08 | - | 92.00 | - | - | 0 | 0 | - | 86.75 | - | 89.59 | - | - | 0 | - | -0.65% |
| 2025-07-04 | 0 | 89.66 | - | - | 90.54 | 90.54 | 5,000 | 452,700 | 90.540 | 87.31 | - | - | 88.17 | 88.17 | 5,135 | 88.167 | -0.80% |
| 2025-07-03 | 0 | 90.38 | - | - | - | - | 0 | 0 | - | 88.01 | - | - | - | - | 0 | - | 1.57% |
| 2025-07-02 | 0 | 88.98 | - | - | - | - | 0 | 0 | - | 86.65 | - | - | - | - | 0 | - | 1.16% |
| 2025-06-30 | 0 | 87.96 | - | - | - | - | 0 | 0 | - | 85.65 | - | - | - | - | 0 | - | -0.68% |
| 2025-06-27 | 0 | 88.56 | - | - | 88.42 | 88.92 | 25,000 | 2,217,896 | 88.716 | 86.24 | - | - | 86.10 | 86.59 | 25,673 | 86.391 | 0.61% |
| 2025-06-26 | 0 | 88.02 | - | - | 87.60 | 88.16 | 40,000 | 3,513,200 | 87.830 | 85.71 | - | - | 85.30 | 85.85 | 41,077 | 85.528 | 0.69% |
| 2025-06-25 | 0 | 87.42 | - | - | 86.60 | 87.42 | 15,050 | 1,307,537 | 86.880 | 85.13 | - | - | 84.33 | 85.13 | 15,455 | 84.603 | 1.75% |
| 2025-06-24 | 0 | 85.92 | - | - | 84.50 | 84.50 | 50 | 4,225 | 84.500 | 83.67 | - | - | 82.29 | 82.29 | 51 | 82.285 | 2.33% |
| 2025-06-23 | 0 | 83.96 | - | 84.50 | 83.46 | 83.80 | 20,200 | 1,688,100 | 83.569 | 81.76 | - | 82.29 | 81.27 | 81.60 | 20,744 | 81.379 | -1.29% |
| 2025-06-20 | 0 | 85.06 | - | 87.00 | 84.34 | 85.06 | 10,200 | 863,920 | 84.698 | 82.83 | - | 84.72 | 82.13 | 82.83 | 10,475 | 82.478 | 0.57% |
| 2025-06-19 | 0 | 84.58 | - | 87.00 | 85.06 | 85.30 | 10,950 | 933,815 | 85.280 | 82.36 | - | 84.72 | 82.83 | 83.06 | 11,245 | 83.045 | -1.56% |
| 2025-06-18 | 0 | 85.92 | - | 87.00 | 85.98 | 86.04 | 10,000 | 860,100 | 86.010 | 83.67 | - | 84.72 | 83.73 | 83.79 | 10,269 | 83.756 | 0.42% |
| 2025-06-17 | 0 | 85.56 | - | 87.00 | 85.78 | 85.84 | 9,050 | 776,609 | 85.813 | 83.32 | - | 84.72 | 83.53 | 83.59 | 9,294 | 83.564 | 0.09% |
| 2025-06-16 | 0 | 85.48 | - | 87.00 | 84.94 | 85.20 | 5,050 | 428,960 | 84.943 | 83.24 | - | 84.72 | 82.71 | 82.97 | 5,186 | 82.716 | 0.75% |
| 2025-06-13 | 0 | 84.84 | - | - | 84.68 | 84.82 | 15,000 | 1,271,500 | 84.767 | 82.62 | - | - | 82.46 | 82.60 | 15,404 | 82.545 | -1.07% |
| 2025-06-12 | 0 | 85.76 | - | 86.00 | 85.72 | 85.90 | 15,000 | 1,287,400 | 85.827 | 83.51 | - | 83.75 | 83.47 | 83.65 | 15,404 | 83.577 | 0.75% |
| 2025-06-11 | 0 | 85.12 | - | 86.00 | 84.44 | 85.12 | 20,000 | 1,697,300 | 84.865 | 82.89 | - | 83.75 | 82.23 | 82.89 | 20,538 | 82.641 | 1.02% |
| 2025-06-10 | 0 | 84.26 | - | 85.00 | 83.22 | 84.30 | 35,100 | 2,952,322 | 84.112 | 82.05 | - | 82.77 | 81.04 | 82.09 | 36,045 | 81.907 | 1.98% |
| 2025-06-09 | 0 | 82.62 | - | 85.00 | - | - | 0 | 0 | - | 80.45 | - | 82.77 | - | - | 0 | - | 0.83% |
| 2025-06-06 | 0 | 81.94 | - | 85.00 | - | - | 0 | 0 | - | 79.79 | - | 82.77 | - | - | 0 | - | 0.00% |
| 2025-06-05 | 0 | 81.94 | - | 85.00 | - | - | 0 | 0 | - | 79.79 | - | 82.77 | - | - | 0 | - | 0.42% |
| 2025-06-04 | 0 | 81.60 | - | 85.00 | - | - | 0 | 0 | - | 79.46 | - | 82.77 | - | - | 0 | - | 1.92% |
| 2025-06-03 | 0 | 80.06 | - | 85.00 | - | - | 0 | 0 | - | 77.96 | - | 82.77 | - | - | 0 | - | 0.53% |
| 2025-06-02 | 0 | 79.64 | - | 85.00 | 79.50 | 79.64 | 10,100 | 803,264 | 79.531 | 77.55 | - | 82.77 | 77.42 | 77.55 | 10,372 | 77.447 | -0.72% |
| 2025-05-30 | 0 | 80.22 | - | 85.00 | - | - | 0 | 0 | - | 78.12 | - | 82.77 | - | - | 0 | - | -1.13% |
| 2025-05-29 | 0 | 81.14 | - | 85.00 | - | - | 0 | 0 | - | 79.01 | - | 82.77 | - | - | 0 | - | 0.40% |
| 2025-05-28 | 0 | 80.82 | - | 85.00 | - | - | 0 | 0 | - | 78.70 | - | 82.77 | - | - | 0 | - | 0.05% |
| 2025-05-27 | 0 | 80.78 | - | 85.00 | 81.38 | 81.66 | 15,100 | 1,230,866 | 81.514 | 78.66 | - | 82.77 | 79.25 | 79.52 | 15,506 | 79.378 | -0.81% |
| 2025-05-26 | 0 | 81.44 | - | 85.00 | 81.40 | 81.80 | 20,000 | 1,633,100 | 81.655 | 79.31 | - | 82.77 | 79.27 | 79.66 | 20,538 | 79.515 | -0.39% |
| 2025-05-23 | 0 | 81.76 | - | 85.00 | - | - | 0 | 0 | - | 79.62 | - | 82.77 | - | - | 0 | - | 0.12% |
| 2025-05-22 | 0 | 81.66 | - | 85.00 | - | - | 0 | 0 | - | 79.52 | - | 82.77 | - | - | 0 | - | 0.00% |
| 2025-05-21 | 0 | 81.66 | - | 85.00 | - | - | 0 | 0 | - | 79.52 | - | 82.77 | - | - | 0 | - | 1.01% |
| 2025-05-20 | 0 | 80.84 | - | 85.00 | - | - | 0 | 0 | - | 78.72 | - | 82.77 | - | - | 0 | - | 0.00% |
| 2025-05-19 | 0 | 80.84 | - | 85.00 | - | - | 0 | 0 | - | 78.72 | - | 82.77 | - | - | 0 | - | -1.08% |
| 2025-05-16 | 0 | 81.72 | - | 85.00 | - | - | 0 | 0 | - | 79.58 | - | 82.77 | - | - | 0 | - | 0.91% |
| 2025-05-15 | 0 | 80.98 | - | 85.00 | - | - | 0 | 0 | - | 78.86 | - | 82.77 | - | - | 0 | - | 0.00% |
| 2025-05-14 | 0 | 80.98 | - | - | - | - | 0 | 0 | - | 78.86 | - | - | - | - | 0 | - | 2.44% |
| 2025-05-13 | 0 | 79.10 | - | 82.80 | - | - | 0 | 0 | - | 76.98 | - | 80.58 | - | - | 0 | - | 0.00% |
| 2025-05-12 | 0 | 79.10 | - | - | 79.04 | 79.04 | 5,000 | 395,200 | 79.040 | 76.98 | - | - | 76.92 | 76.92 | 5,138 | 76.920 | 2.14% |
| 2025-05-09 | 0 | 77.44 | - | - | 76.34 | 77.44 | 27,750 | 2,129,260 | 76.730 | 75.36 | - | - | 74.29 | 75.36 | 28,515 | 74.672 | 1.49% |
| 2025-05-08 | 0 | 76.30 | - | - | 76.84 | 76.84 | 200 | 15,368 | 76.840 | 74.25 | - | - | 74.78 | 74.78 | 206 | 74.779 | 0.74% |
| 2025-05-07 | 0 | 75.74 | - | - | 75.70 | 75.70 | 5,000 | 378,500 | 75.700 | 73.71 | - | - | 73.67 | 73.67 | 5,138 | 73.669 | -0.26% |
| 2025-05-06 | 0 | 75.94 | - | - | 76.20 | 76.20 | 100 | 7,620 | 76.200 | 73.90 | - | - | 74.16 | 74.16 | 103 | 74.156 | 1.36% |
| 2025-05-02 | 0 | 74.92 | - | - | 71.70 | 74.50 | 30,000 | 2,205,800 | 73.527 | 72.91 | - | - | 69.78 | 72.50 | 30,827 | 71.554 | 5.94% |
| 2025-04-30 | 0 | 70.72 | 70.74 | - | - | - | 0 | 0 | - | 68.82 | 68.84 | - | - | - | 0 | - | 1.12% |
| 2025-04-29 | 0 | 69.94 | - | - | - | - | 0 | 0 | - | 68.06 | - | - | - | - | 0 | - | 1.60% |
| 2025-04-28 | 0 | 68.84 | - | - | - | - | 0 | 0 | - | 66.99 | - | - | - | - | 0 | - | 0.67% |
| 2025-04-25 | 0 | 68.38 | - | - | - | - | 0 | 0 | - | 66.55 | - | - | - | - | 0 | - | 2.21% |
| 2025-04-24 | 0 | 66.90 | - | - | - | - | 0 | 0 | - | 65.11 | - | - | - | - | 0 | - | -1.24% |
| 2025-04-23 | 0 | 67.74 | - | - | - | - | 0 | 0 | - | 65.92 | - | - | - | - | 0 | - | 3.26% |
| 2025-04-22 | 0 | 65.60 | - | - | 66.34 | 66.46 | 20,250 | 1,344,707 | 66.405 | 63.84 | - | - | 64.56 | 64.68 | 20,808 | 64.624 | -3.33% |
| 2025-04-17 | 0 | 67.86 | - | - | 66.92 | 67.12 | 20,000 | 1,339,700 | 66.985 | 66.04 | - | - | 65.12 | 65.32 | 20,551 | 65.188 | 0.59% |
| 2025-04-16 | 0 | 67.46 | - | - | 67.78 | 67.96 | 10,000 | 678,700 | 67.870 | 65.65 | - | - | 65.96 | 66.14 | 10,276 | 66.050 | -2.26% |
| 2025-04-15 | 0 | 69.02 | - | - | - | - | 0 | 0 | - | 67.17 | - | - | - | - | 0 | - | 0.41% |
| 2025-04-14 | 0 | 68.74 | - | - | 68.46 | 68.82 | 35,000 | 2,403,800 | 68.680 | 66.90 | - | - | 66.62 | 66.97 | 35,965 | 66.838 | 1.27% |
| 2025-04-11 | 0 | 67.88 | 67.88 | - | - | - | 0 | 0 | - | 66.06 | 66.06 | - | - | - | 0 | - | 1.01% |
| 2025-04-10 | 0 | 67.20 | - | - | 67.80 | 68.40 | 30,100 | 2,040,840 | 67.802 | 65.40 | - | - | 65.98 | 66.57 | 30,930 | 65.983 | 12.11% |
| 2025-04-09 | 0 | 59.94 | - | - | 59.84 | 61.62 | 35,000 | 2,123,800 | 60.680 | 58.33 | - | - | 58.23 | 59.97 | 35,965 | 59.052 | -3.76% |
| 2025-04-08 | 0 | 62.28 | - | - | 62.06 | 63.54 | 40,050 | 2,514,048 | 62.773 | 60.61 | - | - | 60.40 | 61.84 | 41,154 | 61.089 | -1.36% |
| 2025-04-07 | 0 | 63.14 | - | 63.16 | - | - | 0 | 0 | - | 61.45 | - | 61.47 | - | - | 0 | - | -10.62% |
| 2025-04-03 | 0 | 70.64 | - | 80.00 | - | - | 0 | 0 | - | 68.75 | - | 77.85 | - | - | 0 | - | -1.67% |
| 2025-04-02 | 0 | 71.84 | - | 80.00 | - | - | 0 | 0 | - | 69.91 | - | 77.85 | - | - | 0 | - | 0.64% |
| 2025-04-01 | 0 | 71.38 | - | 80.00 | - | - | 0 | 0 | - | 69.47 | - | 77.85 | - | - | 0 | - | 1.65% |
| 2025-03-31 | 0 | 70.22 | - | 80.00 | 70.20 | 70.56 | 10,000 | 703,800 | 70.380 | 68.34 | - | 77.85 | 68.32 | 68.67 | 10,276 | 68.492 | -3.33% |
| 2025-03-28 | 0 | 72.64 | - | 80.00 | 72.64 | 72.64 | 5,000 | 363,200 | 72.640 | 70.69 | - | 77.85 | 70.69 | 70.69 | 5,138 | 70.692 | -1.76% |
| 2025-03-27 | 0 | 73.94 | - | 80.00 | - | - | 0 | 0 | - | 71.96 | - | 77.85 | - | - | 0 | - | -1.70% |
| 2025-03-26 | 0 | 75.22 | - | 80.00 | 75.22 | 75.36 | 10,050 | 756,664 | 75.290 | 73.20 | - | 77.85 | 73.20 | 73.34 | 10,327 | 73.270 | 0.32% |
| 2025-03-25 | 0 | 74.98 | - | 80.00 | - | - | 0 | 0 | - | 72.97 | - | 77.85 | - | - | 0 | - | 0.05% |
| 2025-03-24 | 0 | 74.94 | - | 80.00 | - | - | 0 | 0 | - | 72.93 | - | 77.85 | - | - | 0 | - | 0.00% |
| 2025-03-21 | 0 | 74.94 | - | 80.00 | - | - | 0 | 0 | - | 72.93 | - | 77.85 | - | - | 0 | - | -0.05% |
| 2025-03-20 | 0 | 74.98 | - | 80.00 | - | - | 0 | 0 | - | 72.97 | - | 77.85 | - | - | 0 | - | 1.02% |
| 2025-03-19 | 0 | 74.22 | - | 80.00 | - | - | 0 | 0 | - | 72.23 | - | 77.85 | - | - | 0 | - | -1.17% |
| 2025-03-18 | 0 | 75.10 | - | 80.00 | - | - | 0 | 0 | - | 73.09 | - | 77.85 | - | - | 0 | - | 1.05% |
| 2025-03-17 | 0 | 74.32 | - | 80.00 | - | - | 0 | 0 | - | 72.33 | - | 77.85 | - | - | 0 | - | 0.22% |
| 2025-03-14 | 0 | 74.16 | - | - | - | - | 0 | 0 | - | 72.17 | - | - | - | - | 0 | - | -0.11% |
| 2025-03-13 | 0 | 74.24 | - | - | - | - | 0 | 0 | - | 72.25 | - | - | - | - | 0 | - | -1.15% |
| 2025-03-12 | 0 | 75.10 | - | - | 75.10 | 75.10 | 10,000 | 751,000 | 75.100 | 73.09 | - | - | 73.09 | 73.09 | 10,276 | 73.086 | 0.27% |
| 2025-03-11 | 0 | 74.90 | - | - | - | - | 0 | 0 | - | 72.89 | - | - | - | - | 0 | - | -1.16% |
| 2025-03-10 | 0 | 75.78 | - | - | - | - | 0 | 0 | - | 73.75 | - | - | - | - | 0 | - | -0.76% |
| 2025-03-07 | 0 | 76.36 | - | - | - | - | 0 | 0 | - | 74.31 | - | - | - | - | 0 | - | -0.65% |
| 2025-03-06 | 0 | 76.86 | - | - | - | - | 0 | 0 | - | 74.80 | - | - | - | - | 0 | - | -0.34% |
| 2025-03-05 | 0 | 77.12 | - | - | - | - | 0 | 0 | - | 75.05 | - | - | - | - | 0 | - | 1.10% |
| 2025-03-04 | 0 | 76.28 | - | - | - | - | 0 | 0 | - | 74.23 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-03 | 0 | 76.28 | - | - | 76.28 | 76.32 | 5,100 | 389,032 | 76.281 | 74.23 | - | - | 74.23 | 74.27 | 5,241 | 74.235 | 0.55% |
| 2025-02-28 | 0 | 75.86 | - | - | - | - | 0 | 0 | - | 73.83 | - | - | - | - | 0 | - | -2.94% |
| 2025-02-27 | 0 | 78.16 | - | - | 78.16 | 78.16 | 5,000 | 390,800 | 78.160 | 76.06 | - | - | 76.06 | 76.06 | 5,138 | 76.063 | -1.29% |
| 2025-02-26 | 0 | 79.18 | - | - | - | - | 0 | 0 | - | 77.06 | - | - | - | - | 0 | - | 0.66% |
| 2025-02-25 | 0 | 78.66 | - | - | - | - | 0 | 0 | - | 76.55 | - | - | - | - | 0 | - | -1.80% |
| 2025-02-24 | 0 | 80.10 | - | - | - | - | 0 | 0 | - | 77.95 | - | - | - | - | 0 | - | -0.05% |
| 2025-02-21 | 0 | 80.14 | - | - | - | - | 0 | 0 | - | 77.99 | - | - | - | - | 0 | - | 0.50% |
| 2025-02-20 | 0 | 79.74 | - | - | - | - | 0 | 0 | - | 77.60 | - | - | - | - | 0 | - | -0.45% |
| 2025-02-19 | 0 | 80.10 | - | - | - | - | 0 | 0 | - | 77.95 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-18 | 0 | 80.10 | - | - | - | - | 0 | 0 | - | 77.95 | - | - | - | - | 0 | - | 0.33% |
| 2025-02-17 | 0 | 79.84 | - | - | - | - | 0 | 0 | - | 77.70 | - | - | - | - | 0 | - | 0.86% |
| 2025-02-14 | 0 | 79.16 | - | - | 79.30 | 79.32 | 10,000 | 793,100 | 79.310 | 77.04 | - | - | 77.17 | 77.19 | 10,276 | 77.183 | -0.16% |
| 2025-02-13 | 0 | 79.40 | - | - | 79.08 | 79.12 | 10,000 | 791,000 | 79.100 | 77.16 | - | - | 76.85 | 76.89 | 10,290 | 76.872 | 0.15% |
| 2025-02-12 | 0 | 79.28 | - | - | - | - | 0 | 0 | - | 77.05 | - | - | - | - | 0 | - | 0.15% |
| 2025-02-11 | 0 | 79.16 | - | - | 79.16 | 79.16 | 50 | 3,958 | 79.160 | 76.93 | - | - | 76.93 | 76.93 | 51 | 76.930 | 0.30% |
| 2025-02-10 | 0 | 78.92 | - | - | - | - | 0 | 0 | - | 76.70 | - | - | - | - | 0 | - | -0.73% |
| 2025-02-07 | 0 | 79.50 | - | - | - | - | 0 | 0 | - | 77.26 | - | - | - | - | 0 | - | 1.02% |
| 2025-02-06 | 0 | 78.70 | - | - | - | - | 0 | 0 | - | 76.48 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-05 | 0 | 78.70 | - | - | 78.70 | 78.70 | 5,100 | 401,370 | 78.700 | 76.48 | - | - | 76.48 | 76.48 | 5,248 | 76.483 | 2.02% |
| 2025-02-04 | 0 | 77.14 | - | - | 77.00 | 77.24 | 40,000 | 3,083,000 | 77.075 | 74.97 | - | - | 74.83 | 75.06 | 41,160 | 74.904 | 0.70% |
| 2025-02-03 | 0 | 76.60 | - | - | 76.60 | 76.66 | 15,000 | 1,149,500 | 76.633 | 74.44 | - | - | 74.44 | 74.50 | 15,435 | 74.474 | 2.65% |
| 2025-01-28 | 0 | 74.62 | 74.00 | - | 75.22 | 75.22 | 200 | 15,044 | 75.220 | 72.52 | 71.92 | - | 73.10 | 73.10 | 206 | 73.101 | -3.86% |
| 2025-01-27 | 0 | 77.62 | - | - | 79.74 | 79.74 | 50 | 3,987 | 79.740 | 75.43 | - | - | 77.49 | 77.49 | 51 | 77.494 | -4.34% |
| 2025-01-24 | 0 | 81.14 | - | - | 81.14 | 81.20 | 10,000 | 811,700 | 81.170 | 78.85 | - | - | 78.85 | 78.91 | 10,290 | 78.883 | 0.82% |
| 2025-01-23 | 0 | 80.48 | - | - | - | - | 0 | 0 | - | 78.21 | - | - | - | - | 0 | - | 0.42% |
| 2025-01-22 | 0 | 80.14 | - | - | - | - | 0 | 0 | - | 77.88 | - | - | - | - | 0 | - | 1.01% |
| 2025-01-21 | 0 | 79.34 | - | - | - | - | 0 | 0 | - | 77.10 | - | - | - | - | 0 | - | 0.08% |
| 2025-01-20 | 0 | 79.28 | - | - | 78.74 | 79.28 | 55,350 | 4,378,803 | 79.111 | 77.05 | - | - | 76.52 | 77.05 | 56,954 | 76.882 | 1.05% |
| 2025-01-17 | 0 | 78.46 | - | - | - | - | 0 | 0 | - | 76.25 | - | - | - | - | 0 | - | -0.73% |
| 2025-01-16 | 0 | 79.04 | - | - | 77.96 | 78.00 | 5,050 | 393,700 | 77.960 | 76.81 | - | - | 75.76 | 75.80 | 5,196 | 75.764 | 3.32% |
| 2025-01-15 | 0 | 76.50 | - | - | - | - | 0 | 0 | - | 74.34 | - | - | - | - | 0 | - | -0.49% |
| 2025-01-14 | 0 | 76.88 | - | - | - | - | 0 | 0 | - | 74.71 | - | - | - | - | 0 | - | 0.92% |
| 2025-01-13 | 0 | 76.18 | - | - | 76.14 | 76.64 | 5,400 | 411,356 | 76.177 | 74.03 | - | - | 74.00 | 74.48 | 5,557 | 74.031 | -2.76% |
| 2025-01-10 | 0 | 78.34 | - | - | - | - | 0 | 0 | - | 76.13 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-09 | 0 | 78.34 | - | - | - | - | 0 | 0 | - | 76.13 | - | - | - | - | 0 | - | -1.78% |
| 2025-01-08 | 0 | 79.76 | - | - | - | - | 0 | 0 | - | 77.51 | - | - | - | - | 0 | - | -1.46% |
| 2025-01-07 | 0 | 80.94 | - | - | - | - | 0 | 0 | - | 78.66 | - | - | - | - | 0 | - | 1.68% |
| 2025-01-06 | 0 | 79.60 | - | - | 79.56 | 79.58 | 10,000 | 795,700 | 79.570 | 77.36 | - | - | 77.32 | 77.34 | 10,290 | 77.328 | 2.05% |
| 2025-01-03 | 0 | 78.00 | - | - | 77.50 | 78.02 | 25,000 | 1,943,800 | 77.752 | 75.80 | - | - | 75.32 | 75.82 | 25,725 | 75.562 | 0.88% |
| 2025-01-02 | 0 | 77.32 | - | - | - | - | 0 | 0 | - | 75.14 | - | - | - | - | 0 | - | -1.00% |
| 2024-12-31 | 0 | 78.10 | 77.68 | 78.12 | - | - | 0 | 0 | - | 75.90 | 75.49 | 75.92 | - | - | 0 | - | -0.61% |
| 2024-12-30 | 0 | 78.58 | - | - | - | - | 0 | 0 | - | 76.37 | - | - | - | - | 0 | - | -0.13% |
| 2024-12-27 | 0 | 78.68 | - | - | 78.68 | 78.68 | 5,000 | 393,400 | 78.680 | 76.46 | - | - | 76.46 | 76.46 | 5,145 | 76.463 | -0.23% |
| 2024-12-24 | 0 | 78.86 | - | - | - | - | 0 | 0 | - | 76.64 | - | - | - | - | 0 | - | 0.31% |
| 2024-12-23 | 0 | 78.62 | - | - | - | - | 0 | 0 | - | 76.41 | - | - | - | - | 0 | - | 1.95% |
| 2024-12-20 | 0 | 77.12 | - | - | 77.00 | 77.14 | 15,000 | 1,156,300 | 77.087 | 74.95 | - | - | 74.83 | 74.97 | 15,435 | 74.915 | -0.85% |
| 2024-12-19 | 0 | 77.78 | - | - | 77.78 | 77.78 | 5,100 | 396,678 | 77.780 | 75.59 | - | - | 75.59 | 75.59 | 5,248 | 75.589 | -2.38% |
| 2024-12-18 | 0 | 79.68 | - | - | - | - | 0 | 0 | - | 77.44 | - | - | - | - | 0 | - | 0.63% |
| 2024-12-17 | 0 | 79.18 | - | - | 79.42 | 79.78 | 27,900 | 2,218,624 | 79.521 | 76.95 | - | - | 77.18 | 77.53 | 28,709 | 77.280 | 0.35% |
| 2024-12-16 | 0 | 78.90 | - | - | - | - | 0 | 0 | - | 76.68 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-13 | 0 | 78.90 | - | - | - | - | 0 | 0 | - | 76.68 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-12 | 0 | 78.90 | - | - | 78.90 | 78.90 | 5,000 | 394,500 | 78.900 | 76.68 | - | - | 76.68 | 76.68 | 5,145 | 76.677 | 0.77% |
| 2024-12-11 | 0 | 78.30 | - | - | - | - | 0 | 0 | - | 76.09 | - | - | - | - | 0 | - | -1.01% |
| 2024-12-10 | 0 | 79.10 | - | - | - | - | 0 | 0 | - | 76.87 | - | - | - | - | 0 | - | -1.05% |
| 2024-12-09 | 0 | 79.94 | - | - | - | - | 0 | 0 | - | 77.69 | - | - | - | - | 0 | - | 0.53% |
| 2024-12-06 | 0 | 79.52 | - | - | - | - | 0 | 0 | - | 77.28 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-05 | 0 | 79.52 | - | - | - | - | 0 | 0 | - | 77.28 | - | - | - | - | 0 | - | 0.28% |
| 2024-12-04 | 0 | 79.30 | - | - | - | - | 0 | 0 | - | 77.07 | - | - | - | - | 0 | - | 0.94% |
| 2024-12-03 | 0 | 78.56 | - | - | 78.38 | 78.38 | 5,000 | 391,900 | 78.380 | 76.35 | - | - | 76.17 | 76.17 | 5,145 | 76.172 | 1.60% |
| 2024-12-02 | 0 | 77.32 | - | - | - | - | 0 | 0 | - | 75.14 | - | - | - | - | 0 | - | 2.11% |
| 2024-11-29 | 0 | 75.72 | - | - | - | - | 0 | 0 | - | 73.59 | - | - | - | - | 0 | - | -0.53% |
| 2024-11-28 | 0 | 76.12 | - | - | - | - | 0 | 0 | - | 73.98 | - | - | - | - | 0 | - | -0.50% |
| 2024-11-27 | 0 | 76.50 | - | - | - | - | 0 | 0 | - | 74.34 | - | - | - | - | 0 | - | -1.09% |
| 2024-11-26 | 0 | 77.34 | - | - | - | - | 0 | 0 | - | 75.16 | - | - | - | - | 0 | - | -1.28% |
| 2024-11-25 | 0 | 78.34 | - | - | 78.00 | 78.00 | 50 | 3,900 | 78.000 | 76.13 | - | - | 75.80 | 75.80 | 51 | 75.803 | 0.33% |
| 2024-11-22 | 0 | 78.08 | - | - | - | - | 0 | 0 | - | 75.88 | - | - | - | - | 0 | - | 1.72% |
| 2024-11-21 | 0 | 76.76 | - | - | 77.06 | 77.10 | 10,000 | 770,800 | 77.080 | 74.60 | - | - | 74.89 | 74.93 | 10,290 | 74.909 | -1.54% |
| 2024-11-20 | 0 | 77.96 | - | - | - | - | 0 | 0 | - | 75.76 | - | - | - | - | 0 | - | -0.26% |
| 2024-11-19 | 0 | 78.16 | - | - | - | - | 0 | 0 | - | 75.96 | - | - | - | - | 0 | - | 1.48% |
| 2024-11-18 | 0 | 77.02 | - | - | - | - | 0 | 0 | - | 74.85 | - | - | - | - | 0 | - | -0.88% |
| 2024-11-15 | 0 | 77.70 | - | - | - | - | 0 | 0 | - | 75.51 | - | - | - | - | 0 | - | -0.05% |
| 2024-11-14 | 0 | 77.74 | - | - | - | - | 0 | 0 | - | 75.55 | - | - | - | - | 0 | - | -0.77% |
| 2024-11-13 | 0 | 78.34 | - | - | 78.02 | 78.02 | 5,000 | 390,100 | 78.020 | 76.13 | - | - | 75.82 | 75.82 | 5,145 | 75.822 | 0.18% |
| 2024-11-12 | 0 | 78.20 | - | - | 78.96 | 78.96 | 100 | 7,896 | 78.960 | 76.00 | - | - | 76.74 | 76.74 | 103 | 76.736 | -2.78% |
| 2024-11-11 | 0 | 80.44 | 78.96 | - | - | - | 0 | 0 | - | 78.17 | 76.74 | - | - | - | 0 | - | -1.54% |
| 2024-11-08 | 0 | 81.70 | 78.96 | - | 81.54 | 81.54 | 15,000 | 1,223,100 | 81.540 | 79.40 | 76.74 | - | 79.24 | 79.24 | 15,435 | 79.243 | 1.64% |
| 2024-11-07 | 0 | 80.38 | 78.96 | - | - | - | 0 | 0 | - | 78.12 | 76.74 | - | - | - | 0 | - | 0.12% |
| 2024-11-06 | 0 | 80.28 | 78.96 | - | - | - | 0 | 0 | - | 78.02 | 76.74 | - | - | - | 0 | - | 0.10% |
| 2024-11-05 | 0 | 80.20 | 78.96 | - | - | - | 0 | 0 | - | 77.94 | 76.74 | - | - | - | 0 | - | 0.38% |
| 2024-11-04 | 0 | 79.90 | 79.00 | - | - | - | 0 | 0 | - | 77.65 | 76.77 | - | - | - | 0 | - | 1.45% |
| 2024-11-01 | 0 | 78.76 | - | - | - | - | 0 | 0 | - | 76.54 | - | - | - | - | 0 | - | 0.43% |
| 2024-10-31 | 0 | 78.42 | - | - | 78.42 | 78.42 | 100 | 7,842 | 78.420 | 76.21 | - | - | 76.21 | 76.21 | 103 | 76.211 | -1.41% |
| 2024-10-30 | 0 | 79.54 | - | - | - | - | 0 | 0 | - | 77.30 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-29 | 0 | 79.54 | - | - | 79.64 | 79.64 | 5,000 | 398,200 | 79.640 | 77.30 | - | - | 77.40 | 77.40 | 5,145 | 77.396 | -1.41% |
| 2024-10-28 | 0 | 80.68 | - | - | - | - | 0 | 0 | - | 78.41 | - | - | - | - | 0 | - | -0.35% |
| 2024-10-25 | 0 | 80.96 | - | - | - | - | 0 | 0 | - | 78.68 | - | - | - | - | 0 | - | 0.60% |
| 2024-10-24 | 0 | 80.48 | - | - | - | - | 0 | 0 | - | 78.21 | - | - | - | - | 0 | - | -0.32% |
| 2024-10-23 | 0 | 80.74 | - | - | - | - | 0 | 0 | - | 78.47 | - | - | - | - | 0 | - | -0.98% |
| 2024-10-22 | 0 | 81.54 | - | - | - | - | 0 | 0 | - | 79.24 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-21 | 0 | 81.54 | - | - | 81.60 | 81.90 | 30,100 | 2,464,660 | 81.882 | 79.24 | - | - | 79.30 | 79.59 | 30,973 | 79.576 | -0.17% |
| 2024-10-18 | 0 | 81.68 | - | - | 81.44 | 81.46 | 11,000 | 895,960 | 81.451 | 79.38 | - | - | 79.15 | 79.17 | 11,319 | 79.156 | 1.24% |
| 2024-10-17 | 0 | 80.68 | - | - | 79.58 | 79.58 | 5,000 | 397,900 | 79.580 | 78.41 | - | - | 77.34 | 77.34 | 5,145 | 77.338 | 1.46% |
| 2024-10-16 | 0 | 79.52 | - | - | 79.28 | 79.30 | 10,000 | 792,900 | 79.290 | 77.28 | - | - | 77.05 | 77.07 | 10,290 | 77.056 | -0.58% |
| 2024-10-15 | 0 | 79.98 | - | - | 79.98 | 80.32 | 45,100 | 3,608,583 | 80.013 | 77.73 | - | - | 77.73 | 78.06 | 46,407 | 77.759 | 1.42% |
| 2024-10-14 | 0 | 78.86 | 78.80 | 79.20 | - | - | 0 | 0 | - | 76.64 | 76.58 | 76.97 | - | - | 0 | - | 0.36% |
| 2024-10-10 | 0 | 78.58 | 77.88 | 78.98 | 79.00 | 79.00 | 550 | 43,450 | 79.000 | 76.37 | 75.69 | 76.76 | 76.77 | 76.77 | 566 | 76.774 | -0.08% |
| 2024-10-09 | 0 | 78.64 | 78.00 | 78.98 | 78.80 | 78.80 | 100 | 7,880 | 78.800 | 76.42 | 75.80 | 76.76 | 76.58 | 76.58 | 103 | 76.580 |
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.