Lufax Holding Ltd: O

Exchange Code Listed Last trade Delisted
HK Main 06623  2023-04-14    
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
2026-01-26 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2026-01-23 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2026-01-22 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2026-01-21 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2026-01-20 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2026-01-19 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2026-01-16 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2026-01-15 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2026-01-14 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2026-01-13 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2026-01-12 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2026-01-09 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2026-01-08 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2026-01-07 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2026-01-06 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2026-01-05 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2026-01-02 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-12-31 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-12-30 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-12-29 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-12-24 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-12-23 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-11-10 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-03-31 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-03-28 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-03-27 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-03-26 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-03-25 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-03-24 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-03-21 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-03-20 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-03-19 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-03-18 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-03-17 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-03-14 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-03-13 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-03-12 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-03-11 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-03-10 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-03-07 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-03-06 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-03-05 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-03-04 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-03-03 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-02-28 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-02-27 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-02-20 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-02-19 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-02-18 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-02-17 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-02-14 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-02-13 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-02-12 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-02-11 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-02-10 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-02-07 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-02-06 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-02-05 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-02-04 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-02-03 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-01-28 1 - - - - - 0 0 - 10.90 - - - - 0 - 0.00%
2025-01-27 0 10.90 10.84 10.86 10.88 11.06 58,100 640,408 11.023 10.90 10.84 10.86 10.88 11.06 58,100 11.023 -1.09%
2025-01-24 0 11.02 11.00 11.04 10.66 11.04 112,800 1,231,110 10.914 11.02 11.00 11.04 10.66 11.04 112,800 10.914 4.36%
2025-01-23 0 10.56 10.50 10.56 10.42 10.70 76,800 810,548 10.554 10.56 10.50 10.56 10.42 10.70 76,800 10.554 3.53%
2025-01-22 0 10.20 10.12 10.20 10.10 10.34 140,358 1,435,895 10.230 10.20 10.12 10.20 10.10 10.34 140,358 10.230 2.41%
2025-01-21 0 9.960 9.920 9.970 9.870 9.970 10,000 99,209 9.9209 9.960 9.920 9.970 9.870 9.970 10,000 9.9209 1.12%
2025-01-20 0 9.850 9.840 9.860 9.850 9.990 16,300 161,712 9.9210 9.850 9.840 9.860 9.850 9.990 16,300 9.9210 0.51%
2025-01-17 0 9.800 9.800 9.870 9.800 9.990 22,100 219,054 9.9119 9.800 9.800 9.870 9.800 9.990 22,100 9.9119 -1.01%
2025-01-16 0 9.900 9.900 9.960 9.410 9.900 39,000 376,674 9.6583 9.900 9.900 9.960 9.410 9.900 39,000 9.6583 6.11%
2025-01-15 0 9.330 9.330 9.430 9.310 9.380 20,400 190,614 9.3438 9.330 9.330 9.430 9.310 9.380 20,400 9.3438 -0.53%
2025-01-14 0 9.380 9.350 9.380 9.310 9.380 31,400 293,976 9.3623 9.380 9.350 9.380 9.310 9.380 31,400 9.3623 0.54%
2025-01-13 0 9.330 9.310 9.660 9.280 9.450 20,400 190,409 9.3338 9.330 9.310 9.660 9.280 9.450 20,400 9.3338 -0.96%
2025-01-10 0 9.420 9.420 9.500 9.420 9.600 27,400 259,782 9.4811 9.420 9.420 9.500 9.420 9.600 27,400 9.4811 -1.05%
2025-01-09 0 9.520 9.520 9.650 9.490 9.650 44,400 422,703 9.5203 9.520 9.520 9.650 9.490 9.650 44,400 9.5203 -1.75%
2025-01-08 0 9.690 9.600 9.690 9.440 9.700 30,800 293,012 9.5134 9.690 9.600 9.690 9.440 9.700 30,800 9.5134 2.76%
2025-01-07 0 9.430 9.370 9.440 9.370 9.580 77,200 733,495 9.5012 9.430 9.370 9.440 9.370 9.580 77,200 9.5012 -2.98%
2025-01-06 0 9.720 9.710 9.800 9.700 9.800 29,100 283,175 9.7311 9.720 9.710 9.800 9.700 9.800 29,100 9.7311 0.73%
2025-01-03 0 9.650 9.650 9.740 9.640 9.800 9,400 91,535 9.7378 9.650 9.650 9.740 9.640 9.800 9,400 9.7378 0.10%
2025-01-02 0 9.640 9.630 9.640 9.600 9.830 81,000 781,999 9.6543 9.640 9.630 9.640 9.600 9.830 81,000 9.6543 -1.93%
2024-12-31 0 9.830 9.820 10.00 9.750 9.890 26,500 260,660 9.8362 9.830 9.820 10.00 9.750 9.890 26,500 9.8362 -0.10%
2024-12-30 0 9.840 9.840 9.890 9.750 10.12 40,100 394,440 9.8364 9.840 9.840 9.890 9.750 10.12 40,100 9.8364 0.92%
2024-12-27 0 9.750 9.750 9.770 9.700 9.770 28,900 281,201 9.7301 9.750 9.750 9.770 9.700 9.770 28,900 9.7301 -0.81%
2024-12-24 0 9.830 9.830 9.880 9.700 10.10 34,200 337,620 9.8719 9.830 9.830 9.880 9.700 10.10 34,200 9.8719 0.00%
2024-12-23 0 9.830 9.830 9.850 9.790 9.880 45,800 450,281 9.8315 9.830 9.830 9.850 9.790 9.880 45,800 9.8315 -0.10%
2024-12-20 0 9.840 9.710 9.840 9.670 9.870 59,500 581,352 9.7706 9.840 9.710 9.840 9.670 9.870 59,500 9.7706 1.65%
2024-12-19 0 9.680 9.680 9.710 9.600 9.750 116,800 1,131,145 9.6845 9.680 9.680 9.710 9.600 9.750 116,800 9.6845 -4.91%
2024-12-18 0 10.18 10.00 10.18 10.20 10.24 42,500 433,962 10.211 10.18 10.00 10.18 10.20 10.24 42,500 10.211 -0.39%
2024-12-17 0 10.22 10.22 10.26 10.12 10.40 56,300 575,708 10.226 10.22 10.22 10.26 10.12 10.40 56,300 10.226 -3.22%
2024-12-16 0 10.56 10.46 10.56 10.48 10.58 17,600 185,622 10.547 10.56 10.46 10.56 10.48 10.58 17,600 10.547 0.76%
2024-12-13 0 10.48 10.48 10.56 10.38 10.60 16,700 174,138 10.427 10.48 10.48 10.56 10.38 10.60 16,700 10.427 -1.13%
2024-12-12 0 10.60 10.56 10.60 10.50 10.80 196,400 2,095,948 10.672 10.60 10.56 10.60 10.50 10.80 196,400 10.672 0.00%
2024-12-11 0 10.60 10.60 10.66 10.54 10.74 87,800 935,386 10.654 10.60 10.60 10.66 10.54 10.74 87,800 10.654 0.57%
2024-12-10 0 10.54 10.50 10.54 10.52 11.16 420,800 4,557,380 10.830 10.54 10.50 10.54 10.52 11.16 420,800 10.830 3.33%
2024-12-09 0 10.20 10.18 10.20 9.860 10.20 139,500 1,399,808 10.034 10.20 10.18 10.20 9.860 10.20 139,500 10.034 2.20%
2024-12-06 0 9.980 9.970 9.980 9.740 10.38 315,000 3,200,154 10.159 9.980 9.970 9.980 9.740 10.38 315,000 10.159 2.46%
2024-12-05 0 9.740 9.730 9.740 9.700 10.00 58,300 574,677 9.8572 9.740 9.730 9.740 9.700 10.00 58,300 9.8572 0.21%
2024-12-04 0 9.720 9.730 9.780 9.550 9.780 38,400 371,469 9.6737 9.720 9.730 9.780 9.550 9.780 38,400 9.6737 1.78%
2024-12-03 0 9.550 9.550 9.660 9.350 9.570 8,900 83,765 9.4118 9.550 9.550 9.660 9.350 9.570 8,900 9.4118 -1.14%
2024-12-02 0 9.660 9.630 9.790 9.600 9.810 30,000 292,613 9.7538 9.660 9.630 9.790 9.600 9.810 30,000 9.7538 0.31%
2024-11-29 0 9.630 9.630 9.700 9.600 9.720 14,100 136,440 9.6766 9.630 9.630 9.700 9.600 9.720 14,100 9.6766 1.37%
2024-11-28 0 9.500 9.470 9.570 9.470 9.590 12,400 118,281 9.5388 9.500 9.470 9.570 9.470 9.590 12,400 9.5388 1.60%
2024-11-27 0 9.350 9.300 9.420 9.130 9.350 43,700 401,773 9.1939 9.350 9.300 9.420 9.130 9.350 43,700 9.1939 0.75%
2024-11-26 0 9.280 9.230 9.280 9.330 9.330 1,200 11,196 9.3300 9.280 9.230 9.280 9.330 9.330 1,200 9.3300 -0.22%
2024-11-25 0 9.300 9.170 9.300 9.100 9.300 7,800 72,096 9.2431 9.300 9.170 9.300 9.100 9.300 7,800 9.2431 2.09%
2024-11-22 0 9.110 9.110 9.160 9.010 9.520 21,300 196,267 9.2144 9.110 9.110 9.160 9.010 9.520 21,300 9.2144 -4.41%
2024-11-21 0 9.530 9.530 9.570 9.530 9.600 6,400 61,391 9.5923 9.530 9.530 9.570 9.530 9.600 6,400 9.5923 -0.73%
2024-11-20 0 9.600 9.600 9.640 9.220 9.650 49,800 470,105 9.4399 9.600 9.600 9.640 9.220 9.650 49,800 9.4399 5.49%
2024-11-19 0 9.100 9.100 10.50 9.020 9.190 98,000 893,779 9.1202 9.100 9.100 10.50 9.020 9.190 98,000 9.1202 -2.15%
2024-11-18 0 9.300 9.300 9.400 9.300 9.530 135,100 1,271,371 9.4106 9.300 9.300 9.400 9.300 9.530 135,100 9.4106 -0.21%
2024-11-15 0 9.320 9.290 9.350 9.320 9.650 162,800 1,538,838 9.4523 9.320 9.290 9.350 9.320 9.650 162,800 9.4523 -3.02%
2024-11-14 0 9.610 9.600 9.620 9.610 9.740 104,500 1,012,368 9.6877 9.610 9.600 9.620 9.610 9.740 104,500 9.6877 -3.32%
2024-11-13 0 9.940 9.800 9.950 9.600 9.950 103,000 1,009,382 9.7998 9.940 9.800 9.950 9.600 9.950 103,000 9.7998 1.53%
2024-11-12 0 9.790 9.760 9.800 9.620 10.30 215,900 2,166,519 10.035 9.790 9.760 9.800 9.620 10.30 215,900 10.035 -6.41%
2024-11-11 0 10.46 10.46 10.52 10.26 10.46 62,500 645,000 10.320 10.46 10.46 10.52 10.26 10.46 62,500 10.320 -3.15%
2024-11-08 0 10.80 10.72 10.80 10.70 11.50 73,400 808,412 11.014 10.80 10.72 10.80 10.70 11.50 73,400 11.014 -2.70%
2024-11-07 0 11.10 11.08 11.10 10.38 11.36 153,200 1,679,744 10.964 11.10 11.08 11.10 10.38 11.36 153,200 10.964 7.98%
2024-11-06 0 10.28 10.38 10.80 10.24 11.02 49,200 514,922 10.466 10.28 10.38 10.80 10.24 11.02 49,200 10.466 -1.15%
2024-11-05 0 10.40 10.42 10.44 10.16 10.62 91,064 949,665 10.429 10.40 10.42 10.44 10.16 10.62 91,064 10.429 0.78%
2024-11-04 0 10.32 10.22 10.32 10.18 10.32 25,600 262,258 10.244 10.32 10.22 10.32 10.18 10.32 25,600 10.244 -0.96%
2024-11-01 0 10.42 10.32 10.54 10.32 10.58 32,300 337,834 10.459 10.42 10.32 10.54 10.32 10.58 32,300 10.459 0.97%
2024-10-31 0 10.32 10.32 10.40 10.28 10.46 58,600 606,156 10.344 10.32 10.32 10.40 10.28 10.46 58,600 10.344 -1.15%
2024-10-30 0 10.44 10.36 10.40 10.32 10.60 37,700 393,030 10.425 10.44 10.36 10.40 10.32 10.60 37,700 10.425 -2.06%
2024-10-29 0 10.66 10.66 11.00 10.62 11.02 56,200 611,054 10.873 10.66 10.66 11.00 10.62 11.02 56,200 10.873 -2.91%
2024-10-28 0 10.98 10.96 11.00 10.90 11.12 27,200 299,586 11.014 10.98 10.96 11.00 10.90 11.12 27,200 11.014 -2.14%
2024-10-25 0 11.22 11.22 11.28 11.00 11.36 75,300 843,492 11.202 11.22 11.22 11.28 11.00 11.36 75,300 11.202 -1.92%
2024-10-24 0 11.44 11.26 11.44 11.20 11.80 86,847 989,838 11.397 11.44 11.26 11.44 11.20 11.80 86,847 11.397 -3.21%
2024-10-23 0 11.82 11.70 11.82 11.42 12.00 77,600 909,320 11.718 11.82 11.70 11.82 11.42 12.00 77,600 11.718 2.25%
2024-10-22 0 11.56 11.58 11.78 11.40 11.76 43,600 502,096 11.516 11.56 11.58 11.78 11.40 11.76 43,600 11.516 -4.15%
2024-10-21 0 12.06 12.08 12.30 12.06 12.80 33,900 420,088 12.392 12.06 12.08 12.30 12.06 12.80 33,900 12.392 -2.11%
2024-10-18 0 12.32 12.28 12.42 11.40 12.64 159,400 1,892,598 11.873 12.32 12.28 12.42 11.40 12.64 159,400 11.873 2.84%
2024-10-17 0 11.98 11.86 11.98 11.78 12.50 107,315 1,296,287 12.079 11.98 11.86 11.98 11.78 12.50 107,315 12.079 -2.44%
2024-10-16 0 12.28 12.28 12.34 12.22 12.40 30,720 378,726 12.328 12.28 12.28 12.34 12.22 12.40 30,720 12.328 -1.92%
2024-10-15 0 12.52 12.52 12.68 12.06 13.02 112,800 1,416,866 12.561 12.52 12.52 12.68 12.06 13.02 112,800 12.561 -0.48%
2024-10-14 0 12.58 12.58 12.80 12.24 13.00 65,100 820,084 12.597 12.58 12.58 12.80 12.24 13.00 65,100 12.597 -3.23%
2024-10-10 0 13.00 12.88 13.00 12.40 13.42 126,873 1,640,325 12.929 13.00 12.88 13.00 12.40 13.42 126,873 12.929 1.25%
2024-10-09 0 12.84 12.60 12.84 12.36 14.08 525,500 6,749,684 12.844 12.84 12.60 12.84 12.36 14.08 525,500 12.844 -4.75%
2024-10-08 0 13.48 13.44 13.48 13.28 16.10 460,250 6,409,523 13.926 13.48 13.44 13.48 13.28 16.10 460,250 13.926 -17.00%
2024-10-07 0 16.24 16.16 16.24 15.66 16.58 245,400 3,948,822 16.091 16.24 16.16 16.24 15.66 16.58 245,400 16.091 -0.98%
2024-10-04 0 16.40 16.40 16.46 15.04 16.72 376,236 6,014,729 15.987 16.40 16.40 16.46 15.04 16.72 376,236 15.987 6.91%
2024-10-03 0 15.34 15.10 15.34 14.20 16.00 661,794 10,049,479 15.185 15.34 15.10 15.34 14.20 16.00 661,794 15.185 3.79%
2024-10-02 0 14.78 14.76 14.78 14.04 15.58 576,800 8,573,244 14.863 14.78 14.76 14.78 14.04 15.58 576,800 14.863 5.57%
2024-09-30 0 14.00 14.00 14.04 12.76 14.10 724,191 9,778,774 13.503 14.00 14.00 14.04 12.76 14.10 724,191 13.503 26.13%
2024-09-27 0 11.10 10.80 11.10 10.26 11.16 459,495 5,005,344 10.893 11.10 10.80 11.10 10.26 11.16 459,495 10.893 12.46%
2024-09-26 0 9.870 9.830 10.00 9.350 10.10 210,700 2,046,687 9.7137 9.870 9.830 10.00 9.350 10.10 210,700 9.7137 5.34%
2024-09-25 0 9.370 9.350 9.370 9.260 9.730 165,436 1,573,537 9.5115 9.370 9.350 9.370 9.260 9.730 165,436 9.5115 1.96%
2024-09-24 0 9.190 9.140 9.190 8.900 9.190 228,700 2,073,588 9.0668 9.190 9.140 9.190 8.900 9.190 228,700 9.0668 4.67%
2024-09-23 0 8.780 8.770 8.880 8.770 8.900 16,600 146,135 8.8033 8.780 8.770 8.880 8.770 8.900 16,600 8.8033 -1.79%
2024-09-20 0 8.940 8.900 8.940 8.790 8.950 307,700 2,738,367 8.8995 8.940 8.900 8.940 8.790 8.950 307,700 8.8995 1.71%
2024-09-19 0 8.790 8.780 8.790 8.690 8.800 65,300 570,919 8.7430 8.790 8.780 8.790 8.690 8.800 65,300 8.7430 1.15%
2024-09-17 0 8.690 8.690 8.700 8.650 8.720 17,400 151,282 8.6944 8.690 8.690 8.700 8.650 8.720 17,400 8.6944 -0.11%
2024-09-16 0 8.700 8.610 8.780 8.550 8.720 56,900 490,246 8.6159 8.700 8.610 8.780 8.550 8.720 56,900 8.6159 1.75%
2024-09-13 0 8.550 8.520 8.550 8.510 8.560 93,400 796,845 8.5315 8.550 8.520 8.550 8.510 8.560 93,400 8.5315 -0.70%
2024-09-12 0 8.610 8.510 8.610 8.510 8.630 202,800 1,745,857 8.6088 8.610 8.510 8.610 8.510 8.630 202,800 8.6088 -0.35%
2024-09-11 0 8.640 8.620 8.700 8.620 8.900 496,700 4,320,148 8.6977 8.640 8.620 8.700 8.620 8.900 496,700 8.6977 -1.71%
2024-09-10 0 8.790 8.730 8.800 8.740 8.900 40,300 354,248 8.7903 8.790 8.730 8.800 8.740 8.900 40,300 8.7903 0.46%
2024-09-09 0 8.750 8.750 8.940 8.720 8.970 59,200 520,995 8.8006 8.750 8.750 8.940 8.720 8.970 59,200 8.8006 -1.80%
2024-09-05 0 8.910 8.890 8.910 8.910 9.010 16,200 145,309 8.9697 8.910 8.890 8.910 8.910 9.010 16,200 8.9697 0.00%
2024-09-04 0 8.910 8.910 9.240 8.850 8.920 38,900 346,008 8.8948 8.910 8.910 9.240 8.850 8.920 38,900 8.8948 0.00%
2024-09-03 0 8.910 8.910 8.970 8.880 8.950 17,900 159,345 8.9020 8.910 8.910 8.970 8.880 8.950 17,900 8.9020 0.00%
2024-09-02 0 8.910 8.910 9.000 8.910 9.020 36,900 330,014 8.9435 8.910 8.910 9.000 8.910 9.020 36,900 8.9435 -1.22%
2024-08-30 0 9.020 9.010 9.030 8.910 9.080 121,800 1,093,897 8.9811 9.020 9.010 9.030 8.910 9.080 121,800 8.9811 0.56%
2024-08-29 0 8.970 8.970 9.080 8.960 9.050 56,900 512,769 9.0118 8.970 8.970 9.080 8.960 9.050 56,900 9.0118 -1.75%
2024-08-28 0 9.130 9.070 9.130 9.010 9.260 167,000 1,523,636 9.1236 9.130 9.070 9.130 9.010 9.260 167,000 9.1236 0.33%
2024-08-27 0 9.100 9.030 9.100 8.950 9.200 131,300 1,188,424 9.0512 9.100 9.030 9.100 8.950 9.200 131,300 9.0512 0.89%
2024-08-26 0 9.020 9.030 9.050 8.940 9.090 166,700 1,500,535 9.0014 9.020 9.030 9.050 8.940 9.090 166,700 9.0014 -0.33%
2024-08-23 0 9.050 9.050 9.080 8.900 9.300 239,300 2,174,718 9.0878 9.050 9.050 9.080 8.900 9.300 239,300 9.0878 -5.14%
2024-08-22 0 9.540 9.540 9.600 9.000 10.28 757,086 7,076,147 9.3466 9.540 9.540 9.600 9.000 10.28 757,086 9.3466 -12.32%
2024-08-21 0 10.88 10.80 10.88 10.70 10.98 42,200 457,266 10.836 10.88 10.80 10.88 10.70 10.98 42,200 10.836 1.12%
2024-08-20 0 10.76 10.76 10.80 10.74 11.54 177,100 1,948,842 11.004 10.76 10.76 10.80 10.74 11.54 177,100 11.004 -5.45%
2024-08-19 0 11.38 11.38 11.58 11.30 12.00 363,600 4,273,086 11.752 11.38 11.38 11.58 11.30 12.00 363,600 11.752 1.61%
2024-08-16 0 11.20 11.18 11.30 11.20 11.36 65,600 739,084 11.267 11.20 11.18 11.30 11.20 11.36 65,600 11.267 -1.41%
2024-08-15 0 11.36 11.36 11.40 11.06 11.58 88,072 995,006 11.298 11.36 11.36 11.40 11.06 11.58 88,072 11.298 2.16%
2024-08-14 0 11.12 11.10 11.12 10.94 11.30 58,768 653,380 11.118 11.12 11.10 11.12 10.94 11.30 58,768 11.118 2.96%
2024-08-13 0 10.80 10.80 11.00 10.52 11.10 99,032 1,076,926 10.875 10.80 10.80 11.00 10.52 11.10 99,032 10.875 2.86%
2024-08-12 0 10.50 10.30 10.50 10.10 10.58 25,500 263,360 10.328 10.50 10.30 10.50 10.10 10.58 25,500 10.328 -0.76%
2024-08-09 0 10.58 10.58 10.76 10.48 10.82 57,827 614,371 10.624 10.58 10.58 10.76 10.48 10.82 57,827 10.624 -2.04%
2024-08-08 0 10.80 10.76 10.94 10.58 10.98 51,008 553,110 10.844 10.80 10.76 10.94 10.58 10.98 51,008 10.844 0.75%
2024-08-07 0 10.72 10.72 10.80 10.58 10.90 64,653 693,082 10.720 10.72 10.72 10.80 10.58 10.90 64,653 10.720 2.29%
2024-08-06 0 10.48 10.48 10.52 10.20 10.64 44,600 466,268 10.454 10.48 10.48 10.52 10.20 10.64 44,600 10.454 3.76%
2024-08-05 0 10.10 10.10 10.14 10.02 10.44 113,200 1,151,432 10.172 10.10 10.10 10.14 10.02 10.44 113,200 10.172 -4.90%
2024-08-02 0 10.62 10.62 10.70 10.34 10.98 163,103 1,744,906 10.698 10.62 10.62 10.70 10.34 10.98 163,103 10.698 -4.67%
2024-08-01 0 11.14 11.12 11.16 11.00 11.20 21,300 237,204 11.136 11.14 11.12 11.16 11.00 11.20 21,300 11.136 -0.54%
2024-07-31 0 11.20 11.20 11.28 10.82 11.30 50,689 561,969 11.087 11.20 11.20 11.28 10.82 11.30 50,689 11.087 0.18%
2024-07-30 0 11.18 11.14 11.22 10.92 11.36 54,800 606,192 11.062 11.18 11.14 11.22 10.92 11.36 54,800 11.062 -3.62%
2024-07-29 0 11.60 11.60 11.64 11.28 11.74 213,800 2,465,170 11.530 11.60 11.60 11.64 11.28 11.74 213,800 11.530 6.23%
2024-07-26 0 10.92 10.90 10.96 10.62 11.18 58,200 638,829 10.976 10.92 10.90 10.96 10.62 11.18 58,200 10.976 2.06%
2024-07-25 0 10.70 10.54 10.80 10.60 11.00 21,500 230,180 10.706 10.70 10.54 10.80 10.60 11.00 21,500 10.706 -2.37%
2024-07-24 0 10.96 10.80 11.00 10.96 11.14 40,300 444,670 11.034 10.96 10.80 11.00 10.96 11.14 40,300 11.034 -0.72%
2024-07-23 0 11.04 11.04 11.16 11.00 11.26 46,500 514,942 11.074 11.04 11.04 11.16 11.00 11.26 46,500 11.074 -0.54%
2024-07-22 0 11.10 10.94 11.10 10.42 11.10 143,200 1,537,142 10.734 11.10 10.94 11.10 10.42 11.10 143,200 10.734 10.56%
2024-07-19 0 10.04 10.04 10.14 10.04 10.52 154,000 1,584,776 10.291 10.04 10.04 10.14 10.04 10.52 154,000 10.291 -4.56%
2024-07-18 0 10.52 10.52 10.60 10.26 10.52 45,300 470,246 10.381 10.52 10.52 10.60 10.26 10.52 45,300 10.381 -0.19%
2024-07-17 0 10.54 10.54 10.66 10.54 10.94 97,200 1,038,718 10.686 10.54 10.54 10.66 10.54 10.94 97,200 10.686 -3.48%
2024-07-16 0 10.92 10.92 11.06 10.92 11.38 114,600 1,275,536 11.130 10.92 10.92 11.06 10.92 11.38 114,600 11.130 -4.38%
2024-07-15 0 11.42 11.32 11.42 11.02 11.50 91,000 1,028,868 11.306 11.42 11.32 11.42 11.02 11.50 91,000 11.306 2.88%
2024-07-12 0 11.10 11.10 11.14 10.84 11.12 81,200 897,538 11.053 11.10 11.10 11.14 10.84 11.12 81,200 11.053 4.13%
2024-07-11 0 10.66 10.66 10.76 10.42 10.92 92,400 991,078 10.726 10.66 10.66 10.76 10.42 10.92 92,400 10.726 -3.96%
2024-07-10 0 11.10 11.10 11.18 10.86 11.42 478,400 5,332,032 11.146 11.10 11.10 11.18 10.86 11.42 478,400 11.146 12.46%
2024-07-09 0 9.870 9.870 9.900 9.860 10.80 401,600 4,032,114 10.040 9.870 9.870 9.900 9.860 10.80 401,600 10.040 -12.03%
2024-07-08 0 11.22 11.06 11.22 10.72 11.70 257,200 2,863,236 11.132 11.22 11.06 11.22 10.72 11.70 257,200 11.132 -1.41%
2024-07-05 0 11.38 11.38 11.46 11.30 12.30 335,000 3,876,992 11.573 11.38 11.38 11.46 11.30 12.30 335,000 11.573 -5.48%
2024-07-04 0 12.04 11.86 12.04 11.66 12.96 810,500 9,917,236 12.236 12.04 11.86 12.04 11.66 12.96 810,500 12.236 -2.11%
2024-07-03 0 12.30 12.30 12.36 10.90 13.18 1,639,800 20,363,938 12.419 12.30 12.30 12.36 10.90 13.18 1,639,800 12.419 26.28%
2024-07-02 0 9.740 9.660 9.740 9.600 10.02 473,000 4,678,521 9.8912 9.740 9.660 9.740 9.600 10.02 473,000 9.8912 5.53%
2024-06-28 0 9.230 9.210 9.280 9.190 9.450 124,500 1,160,497 9.3213 9.230 9.210 9.280 9.190 9.450 124,500 9.3213 -4.65%
2024-06-27 0 9.680 9.610 9.680 9.230 9.880 267,300 2,544,590 9.5196 9.680 9.610 9.680 9.230 9.880 267,300 9.5196 6.96%
2024-06-26 0 9.050 9.050 9.190 8.820 9.190 153,100 1,394,369 9.1076 9.050 9.050 9.190 8.820 9.190 153,100 9.1076 2.61%
2024-06-25 0 8.820 8.820 8.880 8.820 9.040 13,900 123,495 8.8845 8.820 8.820 8.880 8.820 9.040 13,900 8.8845 1.50%
2024-06-24 0 8.690 8.690 8.730 8.640 8.770 116,000 1,008,622 8.6950 8.690 8.690 8.730 8.640 8.770 116,000 8.6950 -2.80%
2024-06-21 0 8.940 8.820 8.940 8.850 9.050 73,000 650,963 8.9173 8.940 8.820 8.940 8.850 9.050 73,000 8.9173 -1.76%
2024-06-20 0 9.100 9.100 9.140 9.030 9.200 64,800 591,675 9.1308 9.100 9.100 9.140 9.030 9.200 64,800 9.1308 0.66%
2024-06-19 0 9.040 9.010 9.040 8.950 9.340 188,900 1,721,221 9.1118 9.040 9.010 9.040 8.950 9.340 188,900 9.1118 -0.55%
2024-06-18 0 9.090 9.090 9.120 8.990 9.250 122,100 1,107,017 9.0665 9.090 9.090 9.120 8.990 9.250 122,100 9.0665 5.94%
2024-06-17 0 8.580 8.560 8.740 8.380 8.760 74,000 638,486 8.6282 8.580 8.560 8.740 8.380 8.760 74,000 8.6282 2.39%
2024-06-14 0 8.380 8.350 8.390 8.310 8.550 140,700 1,185,139 8.4232 8.380 8.350 8.390 8.310 8.550 140,700 8.4232 0.36%
2024-06-13 0 8.350 8.330 8.350 8.310 8.570 131,600 1,103,454 8.3849 8.350 8.330 8.350 8.310 8.570 131,600 8.3849 -1.76%
2024-06-12 0 8.500 8.440 8.500 8.250 8.700 99,100 836,089 8.4368 8.500 8.440 8.500 8.250 8.700 99,100 8.4368 -5.56%
2024-06-11 0 9.000 8.920 9.000 8.780 9.450 362,900 3,294,620 9.0786 9.000 8.920 9.000 8.780 9.450 362,900 9.0786 -9.46%
2024-06-07 0 9.940 9.900 9.940 9.280 9.980 600,100 5,740,084 9.5652 9.940 9.900 9.940 9.280 9.980 600,100 9.5652 14.25%
2024-06-06 0 8.700 8.700 8.760 8.390 8.900 320,400 2,787,713 8.7007 8.700 8.700 8.760 8.390 8.900 320,400 8.7007 8.21%
2024-06-05 0 8.040 8.030 8.040 8.010 8.430 250,400 2,038,106 8.1394 8.040 8.030 8.040 8.010 8.430 250,400 8.1394 -4.74%
2024-06-04 0 8.440 8.420 8.440 8.400 9.290 409,500 3,530,603 8.6217 8.440 8.420 8.440 8.400 9.290 409,500 8.6217 -4.52%
2024-06-03 0 8.840 8.790 8.850 8.560 9.040 431,300 3,827,459 8.8742 8.840 8.790 8.850 8.560 9.040 431,300 8.8742 3.02%
2024-05-31 0 18.04 18.04 18.18 18.04 18.42 252,600 4,625,866 18.313 8.581 8.581 8.648 8.581 8.762 531,034 8.7111 0.22%
2024-05-30 0 18.00 17.98 18.00 17.52 18.30 232,000 4,187,758 18.051 8.562 8.553 8.562 8.334 8.705 487,727 8.5863 5.51%
2024-05-29 0 17.06 17.06 17.24 17.00 17.40 251,800 4,312,980 17.129 8.115 8.115 8.201 8.086 8.277 529,352 8.1477 -1.39%
2024-05-28 0 17.30 17.30 17.48 17.26 17.64 158,900 2,770,644 17.436 8.229 8.229 8.315 8.210 8.391 334,051 8.2941 -0.92%
2024-05-27 0 17.46 17.46 17.60 17.12 18.08 86,200 1,494,746 17.340 8.305 8.305 8.372 8.144 8.600 181,216 8.2484 1.28%
2024-05-24 0 17.24 17.24 17.26 17.10 17.50 178,500 3,083,382 17.274 8.201 8.201 8.210 8.134 8.324 375,256 8.2167 -0.69%
2024-05-23 0 17.36 17.36 17.88 17.30 18.18 218,200 3,861,534 17.697 8.258 8.258 8.505 8.229 8.648 458,716 8.4181 -4.51%
2024-05-22 0 18.18 18.18 18.30 18.18 18.92 214,500 3,948,778 18.409 8.648 8.648 8.705 8.648 9.000 450,938 8.7568 -0.66%
2024-05-21 0 18.30 18.24 18.30 18.16 19.06 277,800 5,130,846 18.470 8.705 8.676 8.705 8.638 9.066 584,011 8.7855 -4.19%
2024-05-20 0 19.10 19.00 19.10 18.50 19.80 229,300 4,420,140 19.277 9.085 9.038 9.085 8.800 9.418 482,051 9.1694 3.13%
2024-05-17 0 18.52 18.28 18.52 18.14 18.52 109,900 2,006,602 18.258 8.810 8.695 8.810 8.629 8.810 231,040 8.6851 1.09%
2024-05-16 0 18.32 18.20 18.32 18.20 18.94 214,054 3,917,222 18.300 8.714 8.657 8.714 8.657 9.009 450,000 8.7049 -2.76%
2024-05-14 0 18.84 18.70 18.84 18.68 18.84 37,000 694,416 18.768 8.962 8.895 8.962 8.886 8.962 77,784 8.9275 1.51%
2024-05-13 0 18.56 18.56 18.68 18.30 18.84 92,900 1,729,868 18.621 8.829 8.829 8.886 8.705 8.962 195,301 8.8574 -1.17%
2024-05-10 0 18.78 18.64 18.78 18.56 19.04 77,800 1,463,392 18.810 8.933 8.867 8.933 8.829 9.057 163,557 8.9473 0.54%
2024-05-09 0 18.68 18.54 18.68 18.46 19.00 113,700 2,110,088 18.558 8.886 8.819 8.886 8.781 9.038 239,028 8.8278 -3.01%
2024-05-08 0 19.26 19.06 19.10 19.00 19.48 45,800 880,988 19.236 9.162 9.066 9.085 9.038 9.266 96,284 9.1499 2.01%
2024-05-07 0 18.88 18.68 18.90 18.46 19.04 35,300 661,978 18.753 8.981 8.886 8.990 8.781 9.057 74,210 8.9203 -0.84%
2024-05-06 0 19.04 18.88 18.94 18.66 19.06 36,000 680,830 18.912 9.057 8.981 9.009 8.876 9.066 75,682 8.9960 1.49%
2024-05-03 0 18.76 18.70 18.80 18.50 18.90 68,400 1,279,214 18.702 8.924 8.895 8.943 8.800 8.990 143,795 8.8961 2.85%
2024-05-02 0 18.24 18.00 18.24 17.62 18.40 59,600 1,071,772 17.983 8.676 8.562 8.676 8.381 8.752 125,295 8.5540 -0.44%
2024-04-30 0 18.32 18.32 18.34 18.10 18.36 54,400 991,886 18.233 8.714 8.714 8.724 8.610 8.733 114,364 8.6731 -2.76%
2024-04-29 0 18.84 18.82 18.84 18.30 19.00 57,800 1,089,176 18.844 8.962 8.952 8.962 8.705 9.038 121,511 8.9636 2.95%
2024-04-26 0 18.30 18.18 18.46 17.52 18.40 82,100 1,491,596 18.168 8.705 8.648 8.781 8.334 8.752 172,597 8.6421 5.17%
2024-04-25 0 17.40 17.42 17.80 17.36 17.90 35,900 631,822 17.599 8.277 8.286 8.467 8.258 8.515 75,472 8.3717 0.69%
2024-04-24 0 17.28 17.28 17.38 17.08 17.42 14,599 252,263 17.279 8.220 8.220 8.267 8.125 8.286 30,691 8.2194 1.65%
2024-04-23 0 17.00 16.92 17.00 16.40 17.06 49,500 840,370 16.977 8.086 8.048 8.086 7.801 8.115 104,063 8.0756 -2.75%
2024-04-22 0 17.48 17.46 17.48 16.82 17.48 23,100 399,744 17.305 8.315 8.305 8.315 8.001 8.315 48,563 8.2315 4.67%
2024-04-19 0 16.70 16.70 16.80 16.42 16.80 18,600 307,300 16.522 7.944 7.944 7.991 7.811 7.991 39,102 7.8589 -1.76%
2024-04-18 0 17.00 16.94 17.04 16.60 17.30 48,000 816,394 17.008 8.086 8.058 8.106 7.896 8.229 100,909 8.0904 2.66%
2024-04-17 0 16.56 16.42 16.56 16.34 16.70 21,300 352,374 16.543 7.877 7.811 7.877 7.773 7.944 44,778 7.8693 1.35%
2024-04-16 0 16.34 16.20 16.26 16.12 16.64 55,800 909,228 16.294 7.773 7.706 7.734 7.668 7.915 117,307 7.7509 -2.04%
2024-04-15 0 16.68 16.66 16.72 16.50 17.00 101,100 1,701,892 16.834 7.934 7.925 7.953 7.849 8.086 212,540 8.0074 -3.58%
2024-04-12 0 17.30 17.30 17.34 17.26 17.38 37,500 648,614 17.296 8.229 8.229 8.248 8.210 8.267 78,835 8.2275 -0.69%
2024-04-11 0 17.42 17.38 17.60 17.12 17.96 97,000 1,704,592 17.573 8.286 8.267 8.372 8.144 8.543 203,920 8.3591 -4.70%
2024-04-10 0 18.28 18.02 18.28 17.70 18.28 36,600 662,330 18.096 8.695 8.572 8.695 8.419 8.695 76,943 8.6080 3.39%
2024-04-09 0 17.68 17.68 17.72 17.30 17.72 19,000 331,532 17.449 8.410 8.410 8.429 8.229 8.429 39,943 8.3001 0.91%
2024-04-08 0 17.52 17.36 17.50 17.00 17.52 54,400 939,164 17.264 8.334 8.258 8.324 8.086 8.334 114,364 8.2121 -0.90%
2024-04-05 0 17.68 17.44 17.68 17.36 17.78 37,600 656,230 17.453 8.410 8.296 8.410 8.258 8.458 79,045 8.3019 -1.23%
2024-04-03 0 17.90 17.88 17.90 17.60 18.02 45,600 815,492 17.884 8.515 8.505 8.515 8.372 8.572 95,864 8.5068 1.24%
2024-04-02 0 17.68 17.66 17.68 17.38 18.00 107,600 1,903,782 17.693 8.410 8.400 8.410 8.267 8.562 226,205 8.4162 1.73%
2024-03-28 0 17.38 17.16 17.32 17.00 17.38 90,500 1,546,356 17.087 8.267 8.163 8.239 8.086 8.267 190,256 8.1278 2.36%
2024-03-27 0 16.98 16.98 17.06 16.98 17.34 46,200 791,934 17.141 8.077 8.077 8.115 8.077 8.248 97,125 8.1538 -1.16%
2024-03-26 0 17.18 17.18 17.68 17.00 17.76 294,400 5,067,602 17.213 8.172 8.172 8.410 8.086 8.448 618,909 8.1880 -4.56%
2024-03-25 0 18.00 18.00 18.10 17.38 18.60 215,600 3,896,668 18.074 8.562 8.562 8.610 8.267 8.848 453,250 8.5972 -3.23%
2024-03-22 0 18.60 18.60 18.74 17.82 21.80 1,641,900 31,126,815 18.958 8.848 8.848 8.914 8.477 10.37 3,451,722 9.0178 20.00%
2024-03-21 0 15.50 15.50 15.70 14.80 16.80 437,800 6,796,404 15.524 7.373 7.373 7.468 7.040 7.991 920,375 7.3844 4.03%
2024-03-20 0 14.90 14.88 14.90 12.76 15.58 682,600 9,842,324 14.419 7.088 7.078 7.088 6.070 7.411 1,435,012 6.8587 23.96%
2024-03-19 0 12.02 12.02 12.78 11.68 11.68 800 9,344 11.680 5.718 5.718 6.079 5.556 5.556 1,682 5.5559 4.89%
2024-03-18 0 11.46 11.72 12.66 11.44 12.90 24,800 301,112 12.142 5.451 5.575 6.022 5.442 6.136 52,136 5.7755 -4.66%
2024-03-15 0 12.02 12.02 12.06 11.80 12.02 64,600 772,728 11.962 5.718 5.718 5.737 5.613 5.718 135,807 5.6899 0.17%
2024-03-14 0 12.00 11.82 12.12 12.00 12.12 7,100 85,538 12.048 5.708 5.622 5.765 5.708 5.765 14,926 5.7308 -0.83%
2024-03-13 0 12.10 12.20 12.28 11.48 13.00 30,700 371,608 12.104 5.756 5.803 5.841 5.461 6.184 64,540 5.7578 5.95%
2024-03-12 0 11.42 11.02 11.12 10.80 11.44 12,800 142,218 11.111 5.432 5.242 5.290 5.137 5.442 26,909 5.2851 6.93%
2024-03-11 0 10.68 10.68 10.90 - - 0 0 - 5.080 5.080 5.185 - - 0 - 1.71%
2024-03-08 0 10.50 10.12 10.70 10.50 10.50 1,000 10,500 10.500 4.995 4.814 5.090 4.995 4.995 2,102 4.9946 0.00%
2024-03-07 0 10.50 10.00 10.80 10.50 10.56 8,200 86,168 10.508 4.995 4.757 5.137 4.995 5.023 17,239 4.9985 0.00%
2024-03-06 0 10.50 10.20 10.90 10.00 11.20 43,800 466,758 10.657 4.995 4.852 5.185 4.757 5.328 92,080 5.0691 -11.32%
2024-03-05 0 11.84 11.74 11.82 11.70 11.84 15,800 186,396 11.797 5.632 5.584 5.622 5.565 5.632 33,216 5.6116 -6.03%
2024-03-04 0 12.60 12.34 12.60 12.28 12.60 20,900 260,224 12.451 5.994 5.870 5.994 5.841 5.994 43,938 5.9226 5.00%
2024-03-01 0 12.00 12.02 12.28 11.88 12.38 15,100 184,216 12.200 5.708 5.718 5.841 5.651 5.889 31,744 5.8031 3.63%
2024-02-29 0 11.58 11.56 12.10 11.58 11.58 500 5,790 11.580 5.508 5.499 5.756 5.508 5.508 1,051 5.5083 -3.66%
2024-02-28 0 12.02 12.04 12.06 11.62 12.20 27,000 322,852 11.957 5.718 5.727 5.737 5.527 5.803 56,761 5.6879 5.44%
2024-02-27 0 11.40 10.90 11.46 10.58 12.28 5,000 56,086 11.217 5.423 5.185 5.451 5.033 5.841 10,511 5.3357 5.75%
2024-02-26 0 10.78 10.78 11.00 10.76 10.76 2,900 31,204 10.760 5.128 5.128 5.232 5.118 5.118 6,097 5.1183 0.56%
2024-02-23 0 10.72 10.54 10.58 10.72 10.72 400 4,288 10.720 5.099 5.014 5.033 5.099 5.099 841 5.0992 0.00%
2024-02-22 0 10.72 10.38 10.90 10.02 10.94 20,395 218,276 10.702 5.099 4.938 5.185 4.766 5.204 42,876 5.0909 4.28%
2024-02-21 0 10.28 10.20 10.28 10.20 10.64 71,100 745,532 10.486 4.890 4.852 4.890 4.852 5.061 149,472 4.9878 4.90%
2024-02-20 0 9.800 9.800 10.38 - - 0 0 - 4.662 4.662 4.938 - - 0 - 0.31%
2024-02-19 0 9.770 9.770 10.32 9.700 10.34 2,100 21,248 10.118 4.647 4.647 4.909 4.614 4.918 4,415 4.8129 1.66%
2024-02-16 0 9.610 9.620 - - - 0 0 - 4.571 4.576 - - - 0 - 0.00%
2024-02-15 0 9.610 9.500 9.670 9.620 9.690 5,600 54,014 9.6454 4.571 4.519 4.600 4.576 4.609 11,773 4.5881 1.16%
2024-02-14 0 9.500 9.130 9.500 9.470 9.500 12,400 117,782 9.4985 4.519 4.343 4.519 4.505 4.519 26,068 4.5182 2.37%
2024-02-09 0 9.280 9.080 9.280 9.240 9.280 6,300 58,429 9.2744 4.414 4.319 4.414 4.395 4.414 13,244 4.4116 -5.21%
2024-02-08 0 9.790 9.200 9.760 9.800 9.800 100 980 9.8000 4.657 4.376 4.643 4.662 4.662 210 4.6616 -0.10%
2024-02-07 0 9.800 9.650 10.14 9.740 10.28 5,100 50,753 9.9516 4.662 4.590 4.823 4.633 4.890 10,722 4.7337 4.81%
2024-02-06 0 9.350 9.350 9.550 9.280 9.580 10,300 98,288 9.5425 4.448 4.448 4.543 4.414 4.557 21,653 4.5391 -2.40%
2024-02-05 0 9.580 9.150 9.620 9.580 9.650 10,100 96,765 9.5807 4.557 4.352 4.576 4.557 4.590 21,233 4.5573 4.70%
2024-02-02 0 9.150 9.150 - 9.140 9.310 14,100 129,158 9.1601 4.352 4.352 - 4.348 4.429 29,642 4.3573 1.33%
2024-02-01 0 9.030 9.030 9.200 9.000 9.030 6,700 60,315 9.0022 4.295 4.295 4.376 4.281 4.295 14,085 4.2821 6.24%
2024-01-31 0 8.500 8.660 9.340 8.190 9.320 81,200 704,197 8.6724 4.043 4.119 4.443 3.896 4.433 170,705 4.1252 -11.46%
2024-01-30 0 9.600 9.500 9.600 9.500 9.680 6,000 57,394 9.5657 4.566 4.519 4.566 4.519 4.605 12,614 4.5502 -1.34%
2024-01-29 0 9.730 9.700 9.730 9.880 9.890 3,100 30,638 9.8832 4.628 4.614 4.628 4.700 4.704 6,517 4.7012 0.10%
2024-01-26 0 9.720 9.720 10.00 9.720 10.02 5,200 51,628 9.9285 4.624 4.624 4.757 4.624 4.766 10,932 4.7227 0.21%
2024-01-25 0 9.700 9.600 9.700 9.350 9.790 36,100 349,935 9.6935 4.614 4.566 4.614 4.448 4.657 75,892 4.6110 5.90%
2024-01-24 0 9.160 9.050 9.160 9.160 9.500 34,700 323,802 9.3315 4.357 4.305 4.357 4.357 4.519 72,949 4.4388 4.09%
2024-01-23 0 8.800 8.700 8.890 8.600 9.000 11,600 103,010 8.8802 4.186 4.138 4.229 4.091 4.281 24,386 4.2241 3.53%
2024-01-22 0 8.500 8.500 8.800 8.500 9.000 14,300 126,335 8.8346 4.043 4.043 4.186 4.043 4.281 30,063 4.2024 -5.66%
2024-01-19 0 9.010 9.000 9.800 9.000 9.500 28,400 260,707 9.1798 4.286 4.281 4.662 4.281 4.519 59,705 4.3666 -6.15%
2024-01-18 0 9.600 9.110 9.600 9.090 9.600 11,700 108,078 9.2374 4.566 4.333 4.566 4.324 4.566 24,597 4.3940 1.05%
2024-01-17 0 9.500 9.500 9.900 9.500 10.12 65,204 645,434 9.8987 4.519 4.519 4.709 4.519 4.814 137,077 4.7086 -8.48%
2024-01-16 0 10.38 10.38 - 10.36 10.38 2,400 24,910 10.379 4.938 4.938 - 4.928 4.938 5,045 4.9371 2.37%
2024-01-15 0 10.14 10.14 - 10.12 10.20 2,200 22,416 10.189 4.823 4.823 - 4.814 4.852 4,625 4.8467 -0.59%
2024-01-12 0 10.20 10.20 10.32 10.20 10.34 4,000 41,270 10.318 4.852 4.852 4.909 4.852 4.918 8,409 4.9078 -1.35%
2024-01-11 0 10.34 10.32 10.34 10.32 10.48 24,800 256,504 10.343 4.918 4.909 4.918 4.909 4.985 52,136 4.9199 -2.45%
2024-01-10 0 10.60 10.56 10.60 10.60 11.04 27,100 291,478 10.756 5.042 5.023 5.042 5.042 5.251 56,972 5.1162 -1.85%
2024-01-09 0 10.80 10.68 11.00 10.80 11.22 19,400 212,214 10.939 5.137 5.080 5.232 5.137 5.337 40,784 5.2034 -5.26%
2024-01-08 0 11.40 11.12 11.40 11.40 11.40 1,500 17,100 11.400 5.423 5.290 5.423 5.423 5.423 3,153 5.4227 -0.18%
2024-01-05 0 11.42 11.30 11.64 11.42 11.60 11,700 135,562 11.586 5.432 5.375 5.537 5.432 5.518 24,597 5.5114 -0.70%
2024-01-04 0 11.50 11.42 11.70 11.50 11.60 9,000 104,040 11.560 5.470 5.432 5.565 5.470 5.518 18,920 5.4988 -3.36%
2024-01-03 0 11.90 11.72 11.90 11.68 11.90 3,600 42,476 11.799 5.661 5.575 5.661 5.556 5.661 7,568 5.6124 -0.83%
2024-01-02 0 12.00 11.94 12.30 12.00 12.04 2,100 25,212 12.006 5.708 5.680 5.851 5.708 5.727 4,415 5.7108 -1.64%
2023-12-29 0 12.20 12.04 12.38 11.94 12.26 12,500 152,562 12.205 5.803 5.727 5.889 5.680 5.832 26,278 5.8056 5.17%
2023-12-28 0 11.60 11.40 11.60 11.46 11.78 7,800 90,438 11.595 5.518 5.423 5.518 5.451 5.603 16,398 5.5153 1.22%
2023-12-27 0 11.46 11.18 11.46 11.46 11.52 10,400 119,502 11.491 5.451 5.318 5.451 5.451 5.480 21,864 5.4658 -0.52%
2023-12-22 0 11.52 11.48 11.52 11.20 11.54 13,400 151,100 11.276 5.480 5.461 5.480 5.328 5.489 28,170 5.3638 1.05%
2023-12-21 0 11.40 11.36 11.40 11.36 12.14 51,600 593,766 11.507 5.423 5.404 5.423 5.404 5.775 108,477 5.4736 -7.62%
2023-12-20 0 12.34 12.32 12.34 12.20 13.46 53,500 672,730 12.574 5.870 5.860 5.870 5.803 6.403 112,472 5.9813 -9.66%
2023-12-19 0 13.66 13.52 13.66 13.50 14.60 30,000 412,690 13.756 6.498 6.431 6.498 6.422 6.945 63,068 6.5436 -11.76%
2023-12-18 0 15.48 15.16 15.48 15.48 16.26 8,200 130,034 15.858 7.363 7.211 7.363 7.363 7.734 17,239 7.5432 0.00%
2023-12-15 0 15.48 15.00 15.48 15.00 15.50 9,900 150,102 15.162 7.363 7.135 7.363 7.135 7.373 20,813 7.2121 7.50%
2023-12-14 0 14.40 14.00 14.40 14.50 14.50 500 7,250 14.500 6.850 6.659 6.850 6.897 6.897 1,051 6.8973 2.86%
2023-12-13 0 14.00 13.50 14.00 14.00 14.18 1,400 19,720 14.086 6.659 6.422 6.659 6.659 6.745 2,943 6.7002 -0.71%
2023-12-12 0 14.10 13.54 14.10 14.10 14.20 600 8,470 14.117 6.707 6.441 6.707 6.707 6.755 1,261 6.7150 4.44%
2023-12-11 0 13.50 13.08 14.18 13.50 13.54 2,500 33,768 13.507 6.422 6.222 6.745 6.422 6.441 5,256 6.4250 0.00%
2023-12-08 0 13.50 13.50 13.74 13.42 13.50 700 9,410 13.443 6.422 6.422 6.536 6.384 6.422 1,472 6.3944 2.27%
2023-12-07 0 13.20 13.20 13.68 13.12 14.50 600 8,472 14.120 6.279 6.279 6.507 6.241 6.897 1,261 6.7165 -2.22%
2023-12-06 0 13.50 13.20 13.50 13.56 13.56 100 1,356 13.560 6.422 6.279 6.422 6.450 6.450 210 6.4502 -5.59%
2023-12-05 0 14.30 13.30 14.30 13.50 14.38 2,600 35,278 13.568 6.802 6.326 6.802 6.422 6.840 5,466 6.4542 3.03%
2023-12-04 0 13.88 13.88 15.00 - - 0 0 - 6.602 6.602 7.135 - - 0 - 2.81%
2023-12-01 0 13.50 13.40 13.50 13.50 13.76 9,100 123,736 13.597 6.422 6.374 6.422 6.422 6.545 19,131 6.4679 -2.17%
2023-11-30 0 13.80 13.78 14.00 13.80 13.80 500 6,900 13.800 6.564 6.555 6.659 6.564 6.564 1,051 6.5643 -2.68%
2023-11-29 0 14.18 13.54 14.18 14.18 14.20 800 11,352 14.190 6.745 6.441 6.745 6.745 6.755 1,682 6.7498 -1.12%
2023-11-28 0 14.34 13.40 14.40 14.34 14.60 15,300 222,686 14.555 6.821 6.374 6.850 6.821 6.945 32,165 6.9233 -0.69%
2023-11-27 0 14.44 14.44 - - - 0 0 - 6.869 6.869 - - - 0 - 0.14%
2023-11-24 0 14.42 14.42 - 14.42 14.42 8,900 128,338 14.420 6.859 6.859 - 6.859 6.859 18,710 6.8592 0.00%
2023-11-23 0 14.42 14.42 14.94 14.34 14.34 600 8,604 14.340 6.859 6.859 7.107 6.821 6.821 1,261 6.8212 -0.83%
2023-11-22 0 14.54 14.54 14.96 14.54 14.54 400 5,816 14.540 6.916 6.916 7.116 6.916 6.916 841 6.9163 0.28%
2023-11-21 0 14.50 14.34 14.96 14.50 14.98 6,500 96,830 14.897 6.897 6.821 7.116 6.897 7.126 13,665 7.0861 -3.07%
2023-11-20 0 14.96 14.36 14.96 14.54 14.98 3,300 49,264 14.928 7.116 6.831 7.116 6.916 7.126 6,938 7.1011 2.89%
2023-11-17 0 14.54 14.50 14.84 14.40 14.82 7,900 114,354 14.475 6.916 6.897 7.059 6.850 7.050 16,608 6.8855 -6.44%
2023-11-16 0 15.54 15.54 15.58 15.00 15.56 8,100 125,658 15.513 7.392 7.392 7.411 7.135 7.402 17,028 7.3793 8.07%
2023-11-15 0 14.38 14.02 14.30 13.50 15.20 47,400 672,136 14.180 6.840 6.669 6.802 6.422 7.230 99,648 6.7451 -10.12%
2023-11-14 0 16.00 15.70 16.00 15.64 16.04 7,300 116,408 15.946 7.611 7.468 7.611 7.440 7.630 15,347 7.5853 -3.03%
2023-11-13 0 16.50 16.00 16.50 - - 0 0 - 7.849 7.611 7.849 - - 0 - -2.37%
2023-11-10 0 16.90 16.30 16.90 16.96 16.98 8,800 149,250 16.960 8.039 7.754 8.039 8.067 8.077 18,500 8.0676 -1.17%
2023-11-09 0 17.10 17.10 17.44 - - 0 0 - 8.134 8.134 8.296 - - 0 - 0.00%
2023-11-08 0 17.10 17.10 17.44 17.02 17.48 10,300 179,956 17.471 8.134 8.134 8.296 8.096 8.315 21,653 8.3107 -4.26%
2023-11-07 0 17.86 17.08 17.86 17.02 17.98 6,600 113,812 17.244 8.496 8.125 8.496 8.096 8.553 13,875 8.2027 -0.22%
2023-11-06 0 17.90 17.42 17.90 18.00 18.06 2,000 36,096 18.048 8.515 8.286 8.515 8.562 8.591 4,205 8.5850 10.49%
2023-11-03 0 16.20 16.20 16.74 15.86 15.86 9,600 152,256 15.860 7.706 7.706 7.963 7.544 7.544 20,182 7.5442 3.18%
2023-11-02 0 15.70 15.00 15.80 15.70 15.80 4,100 64,728 15.787 7.468 7.135 7.516 7.468 7.516 8,619 7.5096 -0.63%
2023-11-01 0 15.80 15.48 15.70 - - 0 0 - 7.516 7.363 7.468 - - 0 - -0.75%
2023-10-31 0 15.92 15.50 15.92 15.92 15.92 400 6,368 15.920 7.573 7.373 7.573 7.573 7.573 841 7.5728 -0.13%
2023-10-30 0 15.94 15.00 15.80 15.98 15.98 1,000 15,980 15.980 7.582 7.135 7.516 7.601 7.601 2,102 7.6013 0.89%
2023-10-27 0 15.80 15.00 15.80 15.80 15.84 1,600 25,304 15.815 7.516 7.135 7.516 7.516 7.535 3,364 7.5228 0.51%
2023-10-26 0 15.72 15.00 15.62 - - 0 0 - 7.478 7.135 7.430 - - 0 - 0.00%
2023-10-25 0 15.72 15.50 15.74 15.70 15.76 17,400 274,090 15.752 7.478 7.373 7.487 7.468 7.497 36,580 7.4930 0.90%
2023-10-24 0 15.58 15.30 15.58 15.58 15.58 1,200 18,696 15.580 7.411 7.278 7.411 7.411 7.411 2,523 7.4110 -5.12%
2023-10-20 0 16.42 15.00 16.70 - - 0 0 - 7.811 7.135 7.944 - - 0 - -1.68%
2023-10-19 0 16.70 16.10 16.70 15.98 17.00 7,500 124,198 16.560 7.944 7.658 7.944 7.601 8.086 15,767 7.8771 -2.11%
2023-10-18 0 17.06 17.04 18.24 17.06 17.06 300 5,118 17.060 8.115 8.106 8.676 8.115 8.115 631 8.1150 -1.95%
2023-10-17 0 17.40 17.40 18.00 17.28 17.40 7,700 133,732 17.368 8.277 8.277 8.562 8.220 8.277 16,188 8.2614 -0.80%
2023-10-16 0 17.54 17.00 17.44 - - 0 0 - 8.343 8.086 8.296 - - 0 - -0.34%
2023-10-13 0 17.60 17.00 17.64 17.48 17.60 2,600 45,558 17.522 8.372 8.086 8.391 8.315 8.372 5,466 8.3349 -2.11%
2023-10-12 0 17.98 16.02 18.20 17.98 17.98 500 8,990 17.980 8.553 7.620 8.657 8.553 8.553 1,051 8.5526 0.11%
2023-10-11 0 17.96 17.96 18.08 17.78 18.24 3,700 66,472 17.965 8.543 8.543 8.600 8.458 8.676 7,778 8.5457 6.09%
2023-10-10 0 17.54 17.54 17.90 - - 0 0 - 8.053 8.053 8.218 - - 0 - 0.00%
2023-10-09 0 17.54 - 17.56 17.48 17.54 2,800 49,016 17.506 8.053 - 8.062 8.025 8.053 6,099 8.0371 0.80%
2023-10-06 0 17.40 17.40 17.74 - - 0 0 - 7.989 7.989 8.145 - - 0 - 0.00%
2023-10-05 0 17.40 16.00 17.34 17.40 17.40 2,000 34,800 17.400 7.989 7.346 7.961 7.989 7.989 4,356 7.9886 2.35%
2023-10-04 0 17.00 16.80 17.10 17.00 17.02 2,100 35,702 17.001 7.805 7.713 7.851 7.805 7.814 4,574 7.8054 -0.70%
2023-10-03 0 17.12 17.12 17.34 17.10 17.14 2,000 34,260 17.130 7.860 7.860 7.961 7.851 7.869 4,356 7.8646 -0.58%
2023-09-29 0 17.22 17.10 17.22 17.30 17.36 4,600 79,714 17.329 7.906 7.851 7.906 7.943 7.970 10,019 7.9561 -0.58%
2023-09-28 0 17.32 17.30 18.04 - - 0 0 - 7.952 7.943 8.282 - - 0 - 0.00%
2023-09-27 0 17.32 17.32 19.24 17.32 17.72 1,400 24,760 17.686 7.952 7.952 8.833 7.952 8.136 3,049 8.1198 -2.15%
2023-09-26 0 17.70 17.42 18.00 - - 0 0 - 8.126 7.998 8.264 - - 0 - 0.00%
2023-09-25 0 17.70 17.70 19.24 17.70 17.70 100 1,770 17.700 8.126 8.126 8.833 8.126 8.126 218 8.1263 1.61%
2023-09-22 0 17.42 17.42 18.20 - - 600 10,716 17.860 7.998 7.998 8.356 - - 1,307 8.1998 1.04%
2023-09-21 0 17.24 17.24 17.84 17.24 17.24 1,200 20,688 17.240 7.915 7.915 8.191 7.915 7.915 2,614 7.9151 0.12%
2023-09-20 0 17.22 17.22 17.50 17.22 17.56 17,900 310,910 17.369 7.906 7.906 8.035 7.906 8.062 38,988 7.9745 -2.16%
2023-09-19 0 17.60 17.60 17.66 17.46 18.04 53,400 948,252 17.758 8.080 8.080 8.108 8.016 8.282 116,311 8.1528 -3.93%
2023-09-18 0 18.32 18.30 18.34 18.30 18.44 11,600 213,190 18.378 8.411 8.402 8.420 8.402 8.466 25,266 8.4378 -3.58%
2023-09-15 0 19.00 18.60 19.24 18.60 19.00 7,500 141,670 18.889 8.723 8.540 8.833 8.540 8.723 16,336 8.6724 0.11%
2023-09-14 0 18.98 18.64 18.98 18.50 19.00 4,300 81,330 18.914 8.714 8.558 8.714 8.494 8.723 9,366 8.6837 -0.11%
2023-09-13 0 19.00 18.94 19.00 18.90 19.00 9,200 174,750 18.995 8.723 8.696 8.723 8.677 8.723 20,039 8.7207 -3.36%
2023-09-12 0 19.66 19.12 19.56 19.78 19.78 100 1,978 19.780 9.026 8.778 8.980 9.081 9.081 218 9.0813 2.82%
2023-09-11 0 19.12 19.04 19.20 19.00 19.22 10,500 200,582 19.103 8.778 8.742 8.815 8.723 8.824 22,870 8.7705 -3.73%
2023-09-07 0 19.86 19.40 19.76 19.40 19.98 5,000 97,914 19.583 9.118 8.907 9.072 8.907 9.173 10,891 8.9908 -0.95%
2023-09-06 0 20.05 19.80 20.20 19.12 20.05 5,800 112,797 19.448 9.205 9.090 9.274 8.778 9.205 12,633 8.9288 0.00%
2023-09-05 0 20.05 20.05 20.30 20.05 20.35 1,900 38,440 20.232 9.205 9.205 9.320 9.205 9.343 4,138 9.2886 -3.84%
2023-09-04 0 20.85 20.10 20.85 20.25 21.10 6,100 127,860 20.961 9.573 9.228 9.573 9.297 9.687 13,286 9.6234 8.03%
2023-08-31 0 19.30 19.30 19.60 18.94 20.05 4,400 85,834 19.508 8.861 8.861 8.999 8.696 9.205 9,584 8.9563 -3.50%
2023-08-30 0 20.00 20.00 20.55 19.96 20.55 6,900 139,422 20.206 9.182 9.182 9.435 9.164 9.435 15,029 9.2769 1.42%
2023-08-29 0 19.72 18.92 19.72 18.90 19.88 9,600 187,162 19.496 9.054 8.686 9.054 8.677 9.127 20,910 8.9509 1.75%
2023-08-28 0 19.38 19.00 19.38 19.38 19.88 10,700 210,768 19.698 8.898 8.723 8.898 8.898 9.127 23,306 9.0436 2.11%
2023-08-25 0 18.98 18.82 18.98 18.98 19.10 29,300 558,074 19.047 8.714 8.641 8.714 8.714 8.769 63,818 8.7447 -5.10%
2023-08-24 0 20.00 20.00 21.00 19.90 20.85 8,100 162,585 20.072 9.182 9.182 9.641 9.136 9.573 17,643 9.2155 -0.50%
2023-08-23 0 20.10 20.05 20.10 19.80 21.00 20,600 417,362 20.260 9.228 9.205 9.228 9.090 9.641 44,869 9.3018 -6.94%
2023-08-22 0 21.60 21.60 21.90 21.50 21.95 2,100 45,490 21.662 9.917 9.917 10.05 9.871 10.08 4,574 9.9453 4.10%
2023-08-21 0 20.75 20.75 21.95 20.75 20.75 100 2,075 20.750 9.527 9.527 10.08 9.527 9.527 218 9.5266 -0.95%
2023-08-18 0 20.95 20.95 21.35 20.95 21.35 1,800 38,305 21.281 9.618 9.618 9.802 9.618 9.802 3,921 9.7702 -1.64%
2023-08-17 0 21.30 21.30 21.85 20.80 21.40 7,200 151,785 21.081 9.779 9.779 10.03 9.550 9.825 15,682 9.6787 -2.07%
2023-08-16 0 21.75 21.75 22.20 21.65 21.95 11,400 248,730 21.818 9.986 9.986 10.19 9.940 10.08 24,830 10.017 -3.55%
2023-08-15 0 22.55 22.50 22.95 22.35 22.65 16,200 364,685 22.511 10.35 10.33 10.54 10.26 10.40 35,285 10.335 -4.04%
2023-08-14 0 23.50 22.65 23.50 22.85 24.00 3,300 77,665 23.535 10.79 10.40 10.79 10.49 11.02 7,188 10.805 -3.69%
2023-08-11 0 24.40 24.10 24.40 24.00 24.50 8,500 205,640 24.193 11.20 11.06 11.20 11.02 11.25 18,514 11.107 -2.40%
2023-08-10 0 25.00 24.05 25.00 24.05 25.00 300 7,405 24.683 11.48 11.04 11.48 11.04 11.48 653 11.332 0.40%
2023-08-09 0 24.90 24.00 25.00 - - 400 10,000 25.000 11.43 11.02 11.48 - - 871 11.478 0.00%
2023-08-08 0 24.90 24.90 26.15 24.90 25.00 1,200 29,930 24.942 11.43 11.43 12.01 11.43 11.48 2,614 11.451 -6.04%
2023-08-07 0 26.50 25.50 26.50 26.00 26.70 800 20,940 26.175 12.17 11.71 12.17 11.94 12.26 1,742 12.017 0.19%
2023-08-04 0 26.45 26.05 26.95 26.45 26.95 5,500 145,925 26.532 12.14 11.96 12.37 12.14 12.37 11,980 12.181 0.38%
2023-08-03 0 26.35 26.15 26.75 26.00 26.75 2,200 57,775 26.261 12.10 12.01 12.28 11.94 12.28 4,792 12.057 0.19%
2023-08-02 0 26.30 26.30 26.50 26.05 27.00 1,400 37,005 26.432 12.07 12.07 12.17 11.96 12.40 3,049 12.135 -2.77%
2023-08-01 0 27.05 27.05 27.65 27.05 28.60 7,200 199,820 27.753 12.42 12.42 12.69 12.42 13.13 15,682 12.742 -4.42%
2023-07-31 0 28.30 27.80 28.30 27.70 28.50 26,500 746,175 28.158 12.99 12.76 12.99 12.72 13.08 57,720 12.928 4.81%
2023-07-28 0 27.00 27.00 27.50 26.85 27.00 12,100 326,165 26.956 12.40 12.40 12.63 12.33 12.40 26,355 12.376 -0.74%
2023-07-27 0 27.20 26.90 27.20 26.90 28.00 20,500 559,635 27.299 12.49 12.35 12.49 12.35 12.86 44,651 12.534 6.25%
2023-07-26 0 25.60 25.10 25.60 25.10 25.75 2,300 58,240 25.322 11.75 11.52 11.75 11.52 11.82 5,010 11.626 0.79%
2023-07-25 0 25.40 25.35 25.50 24.50 25.55 35,000 877,030 25.058 11.66 11.64 11.71 11.25 11.73 76,234 11.505 13.65%
2023-07-24 0 22.35 22.85 24.00 22.35 24.00 2,500 59,585 23.834 10.26 10.49 11.02 10.26 11.02 5,445 10.943 -10.96%
2023-07-21 0 25.10 24.75 25.10 25.25 25.25 100 2,525 25.250 11.52 11.36 11.52 11.59 11.59 218 11.593 -1.76%
2023-07-20 0 25.55 24.50 25.55 23.90 25.95 900 22,020 24.467 11.73 11.25 11.73 10.97 11.91 1,960 11.233 2.00%
2023-07-19 0 25.05 - 25.05 - - 0 0 - 11.50 - 11.50 - - 0 - -1.76%
2023-07-18 0 25.50 - 25.50 - - 0 0 - 11.71 - 11.71 - - 0 - -0.78%
2023-07-14 0 25.70 25.50 25.70 25.10 25.70 2,500 63,295 25.318 11.80 11.71 11.80 11.52 11.80 5,445 11.624 0.39%
2023-07-13 0 25.60 25.55 25.65 24.80 25.70 12,600 316,630 25.129 11.75 11.73 11.78 11.39 11.80 27,444 11.537 2.61%
2023-07-12 0 24.95 24.05 25.00 23.00 24.95 1,100 26,335 23.941 11.45 11.04 11.48 10.56 11.45 2,396 10.992 8.48%
2023-07-11 0 23.00 22.50 23.00 22.50 23.00 200 4,550 22.750 10.56 10.33 10.56 10.33 10.56 436 10.445 2.00%
2023-07-10 0 22.55 22.55 24.50 22.50 23.00 1,600 36,165 22.603 10.35 10.35 11.25 10.33 10.56 3,485 10.377 -1.53%
2023-07-07 0 22.90 21.80 23.10 21.80 23.10 1,800 41,020 22.789 10.51 10.01 10.61 10.01 10.61 3,921 10.463 -6.15%
2023-07-06 0 24.40 22.95 24.15 24.40 24.40 1,000 24,400 24.400 11.20 10.54 11.09 11.20 11.20 2,178 11.202 -0.41%
2023-07-05 0 24.50 23.50 24.25 24.50 24.50 1,300 31,850 24.500 11.25 10.79 11.13 11.25 11.25 2,832 11.248 -0.20%
2023-07-04 0 24.55 23.60 24.60 24.20 24.55 13,400 326,195 24.343 11.27 10.84 11.29 11.11 11.27 29,187 11.176 4.03%
2023-07-03 0 23.60 23.15 23.60 23.10 23.60 3,000 69,970 23.323 10.84 10.63 10.84 10.61 10.84 6,534 10.708 1.07%
2023-06-30 0 23.35 22.55 23.45 23.25 24.00 4,100 96,810 23.612 10.72 10.35 10.77 10.67 11.02 8,930 10.841 -5.47%
2023-06-29 0 24.70 22.60 24.70 24.70 24.70 2,000 49,400 24.700 11.34 10.38 11.34 11.34 11.34 4,356 11.340 5.11%
2023-06-28 0 23.50 23.50 24.05 23.25 23.40 5,000 116,415 23.283 10.79 10.79 11.04 10.67 10.74 10,891 10.690 2.84%
2023-06-27 0 22.85 22.85 23.15 22.00 22.55 3,000 67,160 22.387 10.49 10.49 10.63 10.10 10.35 6,534 10.278 1.78%
2023-06-26 0 22.45 22.45 22.60 21.80 22.45 200 4,425 22.125 10.31 10.31 10.38 10.01 10.31 436 10.158 -1.97%
2023-06-23 0 22.90 22.00 22.90 21.80 22.90 6,800 150,745 22.168 10.51 10.10 10.51 10.01 10.51 14,811 10.178 1.10%
2023-06-21 0 22.65 22.40 23.05 22.65 22.90 8,500 193,425 22.756 10.40 10.28 10.58 10.40 10.51 18,514 10.448 -4.23%
2023-06-20 0 23.65 23.60 24.45 23.40 24.75 13,700 328,120 23.950 10.86 10.84 11.23 10.74 11.36 29,840 10.996 -5.21%
2023-06-19 0 24.95 24.75 24.95 24.65 25.45 24,500 612,605 25.004 11.45 11.36 11.45 11.32 11.68 53,363 11.480 -7.59%
2023-06-16 0 27.00 26.70 27.00 26.80 27.10 4,100 110,470 26.944 12.40 12.26 12.40 12.30 12.44 8,930 12.370 -0.55%
2023-06-15 0 27.15 26.15 27.10 26.50 27.20 25,900 695,670 26.860 12.46 12.01 12.44 12.17 12.49 56,413 12.332 2.45%
2023-06-14 0 26.50 26.30 26.50 25.95 27.00 9,500 248,585 26.167 12.17 12.07 12.17 11.91 12.40 20,692 12.014 1.92%
2023-06-13 0 26.00 25.70 26.35 25.00 26.40 10,500 269,490 25.666 11.94 11.80 12.10 11.48 12.12 22,870 11.784 3.38%
2023-06-12 0 25.15 24.65 25.15 24.70 25.15 12,500 309,675 24.774 11.55 11.32 11.55 11.34 11.55 27,226 11.374 1.41%
2023-06-09 0 24.80 24.60 24.85 24.05 24.80 19,500 474,450 24.331 11.39 11.29 11.41 11.04 11.39 42,473 11.171 3.55%
2023-06-08 0 23.95 23.95 24.70 23.85 23.85 400 9,540 23.850 11.00 11.00 11.34 10.95 10.95 871 10.950 2.35%
2023-06-07 0 23.40 22.50 23.70 22.65 23.45 9,500 218,390 22.988 10.74 10.33 10.88 10.40 10.77 20,692 10.554 9.09%
2023-06-06 0 21.45 21.30 22.10 21.35 22.45 6,900 152,025 22.033 9.848 9.779 10.15 9.802 10.31 15,029 10.116 -5.09%
2023-06-05 0 22.60 22.60 22.65 22.60 22.65 300 6,785 22.617 10.38 10.38 10.40 10.38 10.40 653 10.384 -0.22%
2023-06-02 0 22.65 22.35 22.65 21.55 22.70 8,400 189,445 22.553 10.40 10.26 10.40 9.894 10.42 18,296 10.354 7.35%
2023-06-01 0 21.10 20.45 21.10 20.15 21.10 11,200 231,275 20.650 9.687 9.389 9.687 9.251 9.687 24,395 9.4805 3.69%
2023-05-31 0 20.35 20.35 20.95 20.35 21.50 19,300 401,885 20.823 9.343 9.343 9.618 9.343 9.871 42,037 9.5602 -6.65%
2023-05-30 0 21.80 21.05 22.05 20.95 22.10 14,400 311,780 21.651 10.01 9.664 10.12 9.618 10.15 31,365 9.9405 0.00%
2023-05-29 0 21.80 21.70 23.40 21.80 22.35 11,500 253,580 22.050 10.01 9.963 10.74 10.01 10.26 25,048 10.124 -4.60%
2023-05-25 0 22.85 22.70 23.50 22.75 24.20 37,000 868,670 23.478 10.49 10.42 10.79 10.44 11.11 80,590 10.779 -6.16%
2023-05-24 0 24.35 24.30 24.60 24.30 25.30 28,700 712,010 24.809 11.18 11.16 11.29 11.16 11.62 62,512 11.390 -4.88%
2023-05-23 0 25.60 25.60 25.80 25.60 26.05 20,900 539,480 25.812 11.75 11.75 11.85 11.75 11.96 45,522 11.851 -0.97%
2023-05-22 0 25.85 25.85 26.00 25.80 26.10 29,500 765,575 25.952 11.87 11.87 11.94 11.85 11.98 64,254 11.915 -2.08%
2023-05-19 0 26.40 26.40 26.60 26.00 26.55 8,100 212,890 26.283 12.12 12.12 12.21 11.94 12.19 17,643 12.067 -5.71%
2023-05-18 0 28.00 28.00 28.50 27.60 28.25 10,900 304,250 27.913 12.86 12.86 13.08 12.67 12.97 23,741 12.815 7.49%
2023-05-17 0 26.05 26.05 26.60 26.05 27.05 8,800 236,375 26.861 11.96 11.96 12.21 11.96 12.42 19,167 12.332 0.00%
2023-05-16 0 26.05 26.05 26.20 25.85 26.20 6,800 177,370 26.084 11.96 11.96 12.03 11.87 12.03 14,811 11.975 1.56%
2023-05-15 0 25.65 25.50 25.90 25.60 26.00 10,500 270,780 25.789 11.78 11.71 11.89 11.75 11.94 22,870 11.840 -1.35%
2023-05-12 0 26.00 26.00 26.30 25.90 26.25 10,942 284,804 26.029 11.94 11.94 12.07 11.89 12.05 23,833 11.950 1.17%
2023-05-11 0 25.70 25.70 25.90 25.70 26.05 20,400 527,915 25.878 11.80 11.80 11.89 11.80 11.96 44,433 11.881 -1.72%
2023-05-10 0 26.15 26.15 26.45 26.05 26.55 11,400 301,715 26.466 12.01 12.01 12.14 11.96 12.19 24,830 12.151 -3.33%
2023-05-09 0 27.05 27.05 27.50 27.00 27.50 8,500 230,945 27.170 12.42 12.42 12.63 12.40 12.63 18,514 12.474 -2.87%
2023-05-08 0 27.85 27.55 27.95 27.15 28.00 20,500 564,960 27.559 12.79 12.65 12.83 12.46 12.86 44,651 12.653 6.91%
2023-05-05 0 26.05 26.05 26.45 25.70 27.05 17,400 463,260 26.624 11.96 11.96 12.14 11.80 12.42 37,899 12.224 1.36%
2023-05-04 0 25.70 25.65 25.85 25.50 26.10 50,100 1,296,660 25.881 11.80 11.78 11.87 11.71 11.98 109,123 11.883 -2.28%
2023-05-03 0 26.30 26.30 26.95 26.10 27.30 94,700 2,559,185 27.024 12.07 12.07 12.37 11.98 12.53 206,266 12.407 -4.19%
2023-05-02 0 27.45 27.45 27.55 27.00 27.55 29,400 807,745 27.474 12.60 12.60 12.65 12.40 12.65 64,036 12.614 -4.19%
2023-04-28 0 28.65 28.35 29.00 28.00 29.00 9,900 283,780 28.665 13.15 13.02 13.31 12.86 13.31 21,563 13.160 2.32%
2023-04-27 0 28.00 27.80 28.00 27.00 28.20 76,600 2,137,805 27.909 12.86 12.76 12.86 12.40 12.95 166,843 12.813 2.94%
2023-04-26 0 27.20 27.20 27.55 26.35 27.95 23,500 628,530 26.746 12.49 12.49 12.65 12.10 12.83 51,185 12.279 -2.68%
2023-04-25 0 27.95 27.85 27.95 27.85 28.00 16,546 461,690 27.903 12.83 12.79 12.83 12.79 12.86 36,039 12.811 0.00%
2023-04-24 0 27.95 27.95 28.00 27.65 29.00 79,800 2,239,345 28.062 12.83 12.83 12.86 12.69 13.31 173,813 12.884 -4.93%
2023-04-21 0 29.40 29.40 29.70 29.35 31.80 179,100 5,362,880 29.943 13.50 13.50 13.64 13.48 14.60 390,098 13.748 -8.55%
2023-04-20 0 32.15 32.00 32.15 31.95 33.00 102,200 3,279,865 32.093 14.76 14.69 14.76 14.67 15.15 222,602 14.734 -2.43%
2023-04-19 0 32.95 32.90 32.95 32.95 35.25 115,100 3,835,605 33.324 15.13 15.10 15.13 15.13 16.18 250,699 15.300 -6.52%
2023-04-18 0 35.25 35.20 35.25 34.90 37.00 216,400 7,714,505 35.649 16.18 16.16 16.18 16.02 16.99 471,341 16.367 -7.24%
2023-04-17 0 38.00 34.90 36.90 32.80 38.00 92,900 3,151,785 33.927 17.45 16.02 16.94 15.06 17.45 202,346 15.576 9.35%
2023-04-14 0 34.75 34.75 34.90 33.40 36.50 535,500 18,636,755 34.803 15.95 15.95 16.02 15.33 16.76 1,166,373 15.978

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top