ChinaAMC HSI ESG ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03403  2022-11-10    
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
2026-01-27 0 56.66 - - 56.08 56.68 11,850 671,103 56.633 56.66 - - 56.08 56.68 11,850 56.633 1.61%
2026-01-26 0 55.76 - - 55.74 56.28 1,507,460 84,099,115 55.789 55.76 - - 55.74 56.28 1,507,460 55.789 -0.61%
2026-01-23 0 56.10 - 57.50 56.08 56.40 55,320 3,115,191 56.312 56.10 - 57.50 56.08 56.40 55,320 56.312 0.68%
2026-01-22 0 55.72 55.54 57.50 55.60 56.08 42,109 2,347,124 55.739 55.72 55.54 57.50 55.60 56.08 42,109 55.739 -0.07%
2026-01-21 0 55.76 - 57.50 55.36 55.96 2,114,690 118,003,267 55.802 55.76 - 57.50 55.36 55.96 2,114,690 55.802 0.40%
2026-01-20 0 55.54 - 57.50 55.38 55.80 321,030 17,851,514 55.607 55.54 - 57.50 55.38 55.80 321,030 55.607 -0.04%
2026-01-19 0 55.56 - 57.50 55.56 56.04 840 46,784 55.695 55.56 - 57.50 55.56 56.04 840 55.695 -0.86%
2026-01-16 0 56.04 55.74 - 55.94 56.78 700,460 39,224,059 55.998 56.04 55.74 - 55.94 56.78 700,460 55.998 -0.71%
2026-01-15 0 56.44 55.74 60.00 56.38 56.74 1,220 68,821 56.411 56.44 55.74 60.00 56.38 56.74 1,220 56.411 -0.28%
2026-01-14 0 56.60 56.50 - 56.28 56.80 22,920 1,299,182 56.683 56.60 56.50 - 56.28 56.80 22,920 56.683 0.57%
2026-01-13 0 56.28 55.74 - 56.30 56.84 80 4,523 56.538 56.28 55.74 - 56.30 56.84 80 56.538 0.97%
2026-01-12 0 55.74 - - 55.46 55.74 60 3,336 55.600 55.74 - - 55.46 55.74 60 55.600 1.24%
2026-01-09 0 55.06 - - 55.00 55.14 100,220 5,522,341 55.102 55.06 - - 55.00 55.14 100,220 55.102 -0.11%
2026-01-08 0 55.12 - - 54.90 55.46 30,320 1,671,253 55.120 55.12 - - 54.90 55.46 30,320 55.120 -1.11%
2026-01-07 0 55.74 55.40 56.32 55.60 55.98 5,301,050 295,217,067 55.690 55.74 55.40 56.32 55.60 55.98 5,301,050 55.690 -1.03%
2026-01-06 0 56.32 - - 56.28 56.60 54,000 3,048,081 56.446 56.32 - - 56.28 56.60 54,000 56.446 1.51%
2026-01-05 0 55.48 55.16 55.56 55.42 55.64 4,000,320 222,083,393 55.516 55.48 55.16 55.56 55.42 55.64 4,000,320 55.516 0.40%
2026-01-02 0 55.26 55.30 - 54.86 54.86 100 5,486 54.860 55.26 55.30 - 54.86 54.86 100 54.860 2.87%
2025-12-31 0 53.72 - - - - 0 0 - 53.72 - - - - 0 - -0.63%
2025-12-30 0 54.06 - - 53.82 53.82 20 1,076 53.800 54.06 - - 53.82 53.82 20 53.800 0.41%
2025-12-29 0 53.84 - - 53.84 54.76 146,360 7,936,220 54.224 53.84 - - 53.84 54.76 146,360 54.224 -0.77%
2025-12-24 0 54.26 54.18 54.38 - - 0 0 - 54.26 54.18 54.38 - - 0 - 0.18%
2025-12-23 0 54.16 - - 54.16 54.60 826,760 44,838,905 54.234 54.16 - - 54.16 54.60 826,760 54.234 -0.26%
2025-12-22 0 54.30 - - 54.12 54.26 3,050 165,133 54.142 54.30 - - 54.12 54.26 3,050 54.142 0.15%
2025-12-19 0 54.22 - 55.40 53.98 54.26 1,329 72,105 54.255 54.22 - 55.40 53.98 54.26 1,329 54.255 0.93%
2025-12-18 0 53.72 - - 53.38 53.76 900,030 48,244,129 53.603 53.72 - - 53.38 53.76 900,030 53.603 0.24%
2025-12-17 0 53.68 - - 53.34 53.72 789,450 42,355,063 53.651 53.59 - - 53.25 53.63 790,776 53.561 0.90%
2025-12-16 0 53.20 53.20 54.94 53.02 53.24 4,013,480 213,358,925 53.161 53.11 53.11 54.85 52.93 53.15 4,020,220 53.071 -1.63%
2025-12-15 0 54.08 - 55.00 54.08 54.38 1,620 87,666 54.115 53.99 - 54.91 53.99 54.29 1,623 54.024 -1.10%
2025-12-12 0 54.68 - 55.00 54.54 54.72 3,918,210 213,996,177 54.616 54.59 - 54.91 54.45 54.63 3,924,790 54.524 1.79%
2025-12-11 0 53.72 - - 53.52 53.90 1,160,260 62,260,848 53.661 53.63 - - 53.43 53.81 1,162,209 53.571 0.52%
2025-12-10 0 53.44 - - 53.10 53.44 257,010 13,715,718 53.366 53.35 - - 53.01 53.35 257,442 53.277 0.53%
2025-12-09 0 53.16 50.00 - 53.14 53.42 1,680,020 89,340,347 53.178 53.07 49.92 - 53.05 53.33 1,682,841 53.089 -1.41%
2025-12-08 0 53.92 - - 53.92 54.70 2,400,120 129,552,579 53.978 53.83 - - 53.83 54.61 2,404,151 53.887 -1.10%
2025-12-05 0 54.52 54.20 - 53.98 54.66 771,380 42,053,078 54.517 54.43 54.11 - 53.89 54.57 772,675 54.425 0.59%
2025-12-04 0 54.20 54.32 - - - 0 0 - 54.11 54.23 - - - 0 - 0.41%
2025-12-03 0 53.98 - - 53.90 54.24 3,912,000 211,113,140 53.966 53.89 - - 53.81 54.15 3,918,570 53.875 -1.03%
2025-12-02 0 54.54 54.38 - 54.46 54.88 56,230 3,083,937 54.845 54.45 54.29 - 54.37 54.79 56,324 54.753 0.52%
2025-12-01 0 54.26 52.74 - 54.14 54.14 1,000 54,140 54.140 54.17 52.65 - 54.05 54.05 1,002 54.049 0.37%
2025-11-28 0 54.06 53.98 - 54.00 54.10 1,300,000 70,254,241 54.042 53.97 53.89 - 53.91 54.01 1,302,183 53.951 -0.15%
2025-11-27 0 54.14 52.74 - - - 0 0 - 54.05 52.65 - - - 0 - 0.00%
2025-11-26 0 54.14 54.00 - - - 0 0 - 54.05 53.91 - - - 0 - -0.04%
2025-11-25 0 54.16 - - 53.90 54.16 223,840 12,097,485 54.045 54.07 - - 53.81 54.07 224,216 53.955 1.12%
2025-11-24 0 53.56 - 56.00 - - 0 0 - 53.47 - 55.91 - - 0 - 2.10%
2025-11-21 0 52.46 - 53.94 52.46 52.88 750,429 39,438,660 52.555 52.37 - 53.85 52.37 52.79 751,689 52.467 -2.74%
2025-11-20 0 53.94 - 56.00 53.66 53.98 30,130 1,626,384 53.979 53.85 - 55.91 53.57 53.89 30,181 53.888 -0.07%
2025-11-19 0 53.98 - 54.90 54.12 54.12 60 3,247 54.117 53.89 - 54.81 54.03 54.03 60 54.026 -0.30%
2025-11-18 0 54.14 - 56.00 53.94 54.34 3,800,200 205,735,694 54.138 54.05 - 55.91 53.85 54.25 3,806,582 54.047 -1.56%
2025-11-17 0 55.00 54.68 - 55.04 55.04 50 2,752 55.040 54.91 54.59 - 54.95 54.95 50 54.948 -0.97%
2025-11-14 0 55.54 - - 55.36 56.00 645,010 35,772,266 55.460 55.45 - - 55.27 55.91 646,093 55.367 -1.84%
2025-11-13 0 56.58 - - 56.04 56.80 3,946,930 222,201,126 56.297 56.49 - - 55.95 56.70 3,953,559 56.203 0.39%
2025-11-12 0 56.36 - 56.50 56.36 56.36 150 8,454 56.360 56.27 - 56.41 56.27 56.27 150 56.266 0.82%
2025-11-11 0 55.90 - - 55.76 56.06 2,830,320 158,463,195 55.988 55.81 - - 55.67 55.97 2,835,073 55.894 0.29%
2025-11-10 0 55.74 - 55.88 - - 0 0 - 55.65 - 55.79 - - 0 - 1.35%
2025-11-07 0 55.00 - - - - 0 0 - 54.91 - - - - 0 - -0.87%
2025-11-06 0 55.48 - - 55.44 55.48 1,500 83,200 55.467 55.39 - - 55.35 55.39 1,503 55.374 1.99%
2025-11-05 0 54.40 - - 54.02 54.28 20 1,083 54.150 54.31 - - 53.93 54.19 20 54.059 -0.48%
2025-11-04 0 54.66 - - 54.80 55.02 30,010 1,651,148 55.020 54.57 - - 54.71 54.93 30,060 54.928 -0.65%
2025-11-03 0 55.02 - - - - 0 0 - 54.93 - - - - 0 - 0.47%
2025-10-31 0 54.76 - 55.20 54.80 54.80 1,000 54,800 54.800 54.67 - 55.11 54.71 54.71 1,002 54.708 -1.05%
2025-10-30 0 55.34 - 55.52 - - 0 0 - 55.25 - 55.43 - - 0 - -0.07%
2025-10-28 0 55.38 - 56.80 55.36 55.56 20 1,109 55.450 55.29 - 56.70 55.27 55.47 20 55.357 -0.40%
2025-10-27 0 55.60 - 59.80 55.60 55.62 160 8,898 55.613 55.51 - 59.70 55.51 55.53 160 55.519 0.76%
2025-10-24 0 55.18 - - 54.96 55.22 550,090 30,344,646 55.163 55.09 - - 54.87 55.13 551,014 55.071 1.14%
2025-10-23 0 54.56 - 54.64 54.42 54.98 925,269 50,570,478 54.655 54.47 - 54.55 54.33 54.89 926,823 54.563 -0.18%
2025-10-22 0 54.66 - 55.10 - - 0 0 - 54.57 - 55.01 - - 0 - -1.09%
2025-10-21 0 55.26 52.20 - 55.24 55.80 1,420 78,811 55.501 55.17 52.11 - 55.15 55.71 1,422 55.408 0.51%
2025-10-20 0 54.98 51.20 55.80 54.96 55.80 1,690 94,227 55.756 54.89 51.11 55.71 54.87 55.71 1,693 55.662 2.84%
2025-10-17 0 53.46 - 55.80 53.46 54.00 940 50,641 53.873 53.37 - 55.71 53.37 53.91 942 53.783 -2.91%
2025-10-16 0 55.06 - 55.90 54.84 55.18 66,810 3,669,773 54.928 54.97 - 55.81 54.75 55.09 66,922 54.836 0.18%
2025-10-15 0 54.96 53.74 55.20 54.50 55.18 1,859,890 102,479,408 55.100 54.87 53.65 55.11 54.41 55.09 1,863,014 55.007 2.08%
2025-10-14 0 53.84 53.80 55.90 53.80 55.10 30,630 1,651,640 53.922 53.75 53.71 55.81 53.71 55.01 30,681 53.832 -2.04%
2025-10-13 0 54.96 53.30 - 53.72 55.70 1,245,690 68,148,203 54.707 54.87 53.21 - 53.63 55.61 1,247,782 54.615 -1.68%
2025-10-10 0 55.90 - 58.10 55.90 56.40 2,290 128,276 56.016 55.81 - 58.00 55.81 56.31 2,294 55.922 -1.62%
2025-10-09 0 56.82 56.04 58.10 56.04 56.94 180,120 10,248,740 56.900 56.72 55.95 58.00 55.95 56.84 180,422 56.804 0.25%
2025-10-08 0 56.68 56.18 58.10 56.20 56.78 1,151,100 65,084,215 56.541 56.58 56.09 58.00 56.11 56.68 1,153,033 56.446 -0.56%
2025-10-06 0 57.00 - 57.60 56.88 57.06 430,200 24,479,400 56.902 56.90 - 57.50 56.78 56.96 430,922 56.807 -0.35%
2025-10-03 0 57.20 - 58.50 56.98 57.54 933,710 53,330,292 57.117 57.10 - 58.40 56.88 57.44 935,278 57.021 -0.94%
2025-10-02 0 57.74 - 58.50 57.18 57.94 645,520 37,312,292 57.802 57.64 - 58.40 57.08 57.84 646,604 57.705 1.23%
2025-09-30 0 57.04 - 58.50 56.72 57.06 1,460 83,198 56.985 56.94 - 58.40 56.62 56.96 1,462 56.889 1.13%
2025-09-29 0 56.40 - - 56.20 56.42 560,510 31,600,473 56.378 56.31 - - 56.11 56.33 561,451 56.284 1.77%
2025-09-26 0 55.42 - 56.20 55.32 55.92 60,900 3,383,688 55.561 55.33 - 56.11 55.23 55.83 61,002 55.468 -1.35%
2025-09-25 0 56.18 - - 56.14 56.36 6,790 381,404 56.171 56.09 - - 56.05 56.27 6,801 56.077 -0.28%
2025-09-24 0 56.34 55.50 - 55.62 56.42 3,663,410 206,262,498 56.303 56.25 55.41 - 55.53 56.33 3,669,562 56.209 1.51%
2025-09-23 0 55.50 - - 55.38 56.06 300,000 16,644,400 55.481 55.41 - - 55.29 55.97 300,504 55.388 -0.57%
2025-09-22 0 55.82 - 56.94 55.74 55.94 931,440 51,981,121 55.807 55.73 - 56.84 55.65 55.85 933,004 55.714 -0.62%
2025-09-19 0 56.80 - 58.70 56.66 57.02 32,268 1,839,214 56.998 56.08 - 57.95 55.94 56.29 32,685 56.271 -0.11%
2025-09-18 0 56.86 56.98 58.70 56.68 57.50 1,470 83,887 57.066 56.14 56.25 57.95 55.96 56.77 1,489 56.338 -1.76%
2025-09-17 0 57.88 - 58.72 57.46 57.88 60,590 3,484,133 57.503 57.14 - 57.97 56.73 57.14 61,372 56.770 1.76%
2025-09-16 0 56.88 - 58.72 56.94 56.98 30,260 1,724,204 56.980 56.15 - 57.97 56.21 56.25 30,651 56.253 0.00%
2025-09-15 0 56.88 - - 56.70 56.96 1,440 81,905 56.878 56.15 - - 55.98 56.23 1,459 56.153 0.14%
2025-09-12 0 56.80 - 58.82 56.66 57.10 3,331,450 188,986,772 56.728 56.08 - 58.07 55.94 56.37 3,374,473 56.005 0.89%
2025-09-11 0 56.30 - 62.00 56.16 56.44 430 24,172 56.214 55.58 - 61.21 55.44 55.72 436 55.497 -0.32%
2025-09-10 0 56.48 56.00 58.72 56.48 56.48 4,000 225,920 56.480 55.76 55.29 57.97 55.76 55.76 4,052 55.760 1.04%
2025-09-09 0 55.90 - 62.00 55.76 56.02 4,213,710 235,651,445 55.925 55.19 - 61.21 55.05 55.31 4,268,127 55.212 1.42%
2025-09-08 0 55.12 - 55.88 54.80 55.00 12,470 684,570 54.897 54.42 - 55.17 54.10 54.30 12,631 54.197 0.88%
2025-09-05 0 54.64 54.64 55.00 54.00 54.72 225,090 12,240,415 54.380 53.94 53.94 54.30 53.31 54.02 227,997 53.687 1.22%
2025-09-04 0 53.98 53.82 54.14 53.98 54.58 18,710 1,021,167 54.579 53.29 53.13 53.45 53.29 53.88 18,952 53.883 -0.88%
2025-09-03 0 54.46 - 55.88 54.46 54.46 10 544 54.400 53.77 - 55.17 53.77 53.77 10 53.706 -0.55%
2025-09-02 0 54.76 - 55.88 54.76 55.32 28,170 1,553,929 55.163 54.06 - 55.17 54.06 54.61 28,534 54.459 -0.87%
2025-09-01 0 55.24 - 55.88 55.00 55.28 1,526,630 84,266,241 55.198 54.54 - 55.17 54.30 54.58 1,546,345 54.494 2.49%
2025-08-29 0 53.90 - 55.88 53.88 54.16 279,180 15,078,142 54.009 53.21 - 55.17 53.19 53.47 282,785 53.320 0.34%
2025-08-28 0 53.72 - 55.88 53.64 53.86 18,920 1,014,871 53.640 53.04 - 55.17 52.96 53.17 19,164 52.956 -0.81%
2025-08-27 0 54.16 54.08 55.88 54.90 54.90 80 4,392 54.900 53.47 53.39 55.17 54.20 54.20 81 54.200 -1.38%
2025-08-26 0 54.92 - 55.88 54.92 55.52 41,230 2,282,375 55.357 54.22 - 55.17 54.22 54.81 41,762 54.651 -1.19%
2025-08-25 0 55.58 - 58.72 55.28 55.88 3,573,560 198,844,960 55.643 54.87 - 57.97 54.58 55.17 3,619,710 54.934 1.98%
2025-08-22 0 54.50 - 62.00 54.48 54.50 29,860 1,626,778 54.480 53.81 - 61.21 53.79 53.81 30,246 53.786 0.85%
2025-08-21 0 54.04 - 62.00 53.88 54.16 1,322,849 71,435,450 54.001 53.35 - 61.21 53.19 53.47 1,339,933 53.313 -0.11%
2025-08-20 0 54.10 - 54.46 53.84 54.26 4,120,970 223,298,432 54.186 53.41 - 53.77 53.15 53.57 4,174,189 53.495 0.37%
2025-08-19 0 53.90 - 54.00 53.90 53.90 50 2,695 53.900 53.21 - 53.31 53.21 53.21 51 53.213 -0.22%
2025-08-18 0 54.02 - - 53.96 54.20 235,160 12,717,228 54.079 53.33 - - 53.27 53.51 238,197 53.390 0.45%
2025-08-15 0 53.78 53.76 54.50 53.74 53.82 39,700 2,134,277 53.760 53.09 53.07 53.81 53.05 53.13 40,213 53.075 -1.07%
2025-08-14 0 54.36 - 55.02 54.28 54.90 3,751,240 203,798,739 54.328 53.67 - 54.32 53.59 54.20 3,799,684 53.636 -0.29%
2025-08-13 0 54.52 - 54.76 54.22 54.48 320 17,380 54.313 53.82 - 54.06 53.53 53.79 324 53.620 2.40%
2025-08-12 0 53.24 - - 52.92 53.30 3,500,000 186,089,826 53.169 52.56 - - 52.25 52.62 3,545,200 52.491 0.95%
2025-08-11 0 52.74 - 55.00 52.60 52.78 44,410 2,343,080 52.760 52.07 - 54.30 51.93 52.11 44,984 52.088 0.27%
2025-08-08 0 52.60 - - 52.84 52.86 10,000 528,500 52.850 51.93 - - 52.17 52.19 10,129 52.176 -0.79%
2025-08-07 0 53.02 - - 52.94 53.10 2,007,000 106,336,140 52.983 52.34 - - 52.27 52.42 2,032,919 52.307 0.45%
2025-08-06 0 52.78 - - 52.78 52.78 1,000 52,780 52.780 52.11 - - 52.11 52.11 1,013 52.107 -0.04%
2025-08-05 0 52.80 - - 52.38 52.94 470,480 24,868,649 52.858 52.13 - - 51.71 52.27 476,556 52.184 0.76%
2025-08-04 0 52.40 51.00 - 51.82 52.44 1,639,070 85,863,459 52.385 51.73 50.35 - 51.16 51.77 1,660,237 51.718 1.08%
2025-08-01 0 51.84 - 52.18 51.82 52.36 1,429,660 74,285,276 51.960 51.18 - 51.51 51.16 51.69 1,448,123 51.298 -0.99%
2025-07-31 0 52.36 - - 52.36 52.60 1,560 82,032 52.585 51.69 - - 51.69 51.93 1,580 51.914 -1.80%
2025-07-30 0 53.32 - - 53.80 53.80 49,020 2,637,276 53.800 52.64 - - 53.11 53.11 49,653 53.114 -1.08%
2025-07-29 0 53.90 - - 53.50 53.96 1,101,450 59,327,040 53.863 53.21 - - 52.82 53.27 1,115,674 53.176 -0.26%
2025-07-28 0 54.04 53.80 - 53.60 54.06 31,300 1,678,260 53.619 53.35 53.11 - 52.92 53.37 31,704 52.935 1.24%
2025-07-25 0 53.38 - - 53.48 53.56 4,030 215,845 53.560 52.70 - - 52.80 52.88 4,082 52.877 -1.04%
2025-07-24 0 53.94 53.56 - 53.68 54.04 20,420 1,099,304 53.835 53.25 52.88 - 53.00 53.35 20,684 53.148 0.71%
2025-07-23 0 53.56 53.56 - 53.22 53.68 4,960 264,034 53.233 52.88 52.88 - 52.54 53.00 5,024 52.554 1.59%
2025-07-22 0 52.72 - - 52.54 52.72 2,109,909 111,006,489 52.612 52.05 - - 51.87 52.05 2,137,157 51.941 0.57%
2025-07-21 0 52.42 - - 52.40 52.58 1,100,350 57,728,769 52.464 51.75 - - 51.73 51.91 1,114,560 51.795 0.27%
2025-07-18 0 52.28 - - - - 0 0 - 51.61 - - - - 0 - 1.12%
2025-07-17 0 51.70 - - 51.82 51.82 23,560 1,220,879 51.820 51.04 - - 51.16 51.16 23,864 51.159 -0.15%
2025-07-16 0 51.78 - - - - 0 0 - 51.12 - - - - 0 - -0.04%
2025-07-15 0 51.80 - - 51.50 51.60 5,100 262,660 51.502 51.14 - - 50.84 50.94 5,166 50.845 1.21%
2025-07-14 0 51.18 - - 51.00 51.26 3,340,350 170,947,070 51.176 50.53 - - 50.35 50.61 3,383,488 50.524 0.24%
2025-07-11 0 51.06 47.02 51.70 51.38 51.56 5,010 257,415 51.380 50.41 46.42 51.04 50.72 50.90 5,075 50.725 0.99%
2025-07-10 0 50.56 - - 50.38 50.64 605,000 30,595,510 50.571 49.92 - - 49.74 49.99 612,813 49.926 0.60%
2025-07-09 0 50.26 50.20 - 50.22 50.34 2,150,000 108,018,600 50.241 49.62 49.56 - 49.58 49.70 2,177,766 49.601 -1.45%
2025-07-08 0 51.00 - - 50.64 50.96 5,430 275,108 50.664 50.35 - - 49.99 50.31 5,500 50.019 1.23%
2025-07-07 0 50.38 - - 50.14 50.40 3,762,120 189,032,419 50.246 49.74 - - 49.50 49.76 3,810,705 49.606 -0.20%
2025-07-04 0 50.48 49.00 - 50.36 50.70 90,000 4,542,600 50.473 49.84 48.38 - 49.72 50.05 91,162 49.830 -0.47%
2025-07-03 0 50.72 49.00 - 50.70 50.94 45,430 2,304,217 50.720 50.07 48.38 - 50.05 50.29 46,017 50.074 -0.43%
2025-07-02 0 50.94 50.86 - 50.86 51.40 90,020 4,616,818 51.287 50.29 50.21 - 50.21 50.74 91,183 50.633 0.47%
2025-06-30 0 50.70 50.00 - 50.70 51.08 510,140 25,974,729 50.917 50.05 49.36 - 50.05 50.43 516,728 50.268 -0.78%
2025-06-27 0 51.10 - - 51.04 51.42 17,540 901,828 51.416 50.45 - - 50.39 50.76 17,767 50.760 0.12%
2025-06-26 0 51.04 - - 51.00 51.16 1,350,080 68,949,688 51.071 50.39 - - 50.35 50.51 1,367,515 50.420 -1.09%
2025-06-25 0 51.60 - - 51.56 51.68 91,640 4,731,864 51.635 50.94 - - 50.90 51.02 92,823 50.977 1.26%
2025-06-24 0 50.96 - - 50.64 51.06 1,600,700 81,600,140 50.978 50.31 - - 49.99 50.41 1,621,372 50.328 2.87%
2025-06-23 0 49.54 48.00 - 48.88 49.52 2,570 126,376 49.174 48.91 47.39 - 48.26 48.89 2,603 48.547 0.98%
2025-06-20 0 49.06 48.80 - 48.98 49.28 2,521,870 123,730,381 49.063 48.43 48.18 - 48.36 48.65 2,554,438 48.437 0.57%
2025-06-19 0 49.20 49.04 - 49.22 49.88 6,900 343,120 49.728 48.16 48.00 - 48.18 48.82 7,049 48.674 -1.99%
2025-06-18 0 50.20 49.24 - 50.12 50.60 132,870 6,688,044 50.335 49.14 48.20 - 49.06 49.53 135,745 49.269 -1.14%
2025-06-17 0 50.78 49.42 53.00 50.60 50.98 2,536,440 128,715,942 50.747 49.70 48.37 51.88 49.53 49.90 2,591,317 49.672 -0.35%
2025-06-16 0 50.96 49.90 53.50 50.56 50.96 420,640 21,412,019 50.903 49.88 48.84 52.37 49.49 49.88 429,741 49.825 1.23%
2025-06-13 0 50.34 - - 50.34 50.72 2,050 103,256 50.369 49.27 - - 49.27 49.65 2,094 49.302 -0.79%
2025-06-12 0 50.74 - - 50.96 51.18 2,780 142,152 51.134 49.67 - - 49.88 50.10 2,840 50.051 -1.63%
2025-06-11 0 51.58 - 53.50 51.38 51.80 182,360 9,390,503 51.494 50.49 - 52.37 50.29 50.70 186,305 50.404 1.22%
2025-06-10 0 50.96 47.36 - 50.88 51.20 1,000,190 50,955,946 50.946 49.88 46.36 - 49.80 50.12 1,021,830 49.867 -0.12%
2025-06-09 0 51.02 - 51.06 50.78 51.04 120,870 6,155,808 50.929 49.94 - 49.98 49.70 49.96 123,485 49.851 1.43%
2025-06-06 0 50.30 - - 50.30 50.42 8,130 409,751 50.400 49.23 - - 49.23 49.35 8,306 49.333 -0.24%
2025-06-05 0 50.42 49.96 - 50.38 50.38 1,000 50,380 50.380 49.35 48.90 - 49.31 49.31 1,022 49.313 1.08%
2025-06-04 0 49.88 - - - - 0 0 - 48.82 - - - - 0 - 0.48%
2025-06-03 0 49.64 - - 49.52 49.52 20,940 1,036,948 49.520 48.59 - - 48.47 48.47 21,393 48.471 1.39%
2025-06-02 0 48.96 47.56 - 48.10 48.96 25,140 1,210,821 48.163 47.92 46.55 - 47.08 47.92 25,684 47.143 -0.37%
2025-05-30 0 49.14 49.28 - 48.96 49.18 142,310 6,980,642 49.052 48.10 48.24 - 47.92 48.14 145,389 48.014 -1.52%
2025-05-29 0 49.90 48.80 - 49.32 49.90 54,160 2,682,042 49.521 48.84 47.77 - 48.28 48.84 55,332 48.472 2.00%
2025-05-28 0 48.92 48.94 - 48.88 49.58 260,400 12,774,295 49.056 47.88 47.90 - 47.84 48.53 266,034 48.018 -0.61%
2025-05-27 0 49.22 - - 49.02 49.24 505,010 24,851,226 49.209 48.18 - - 47.98 48.20 515,936 48.167 0.65%
2025-05-26 0 48.90 - - - - 0 0 - 47.86 - - - - 0 - -1.21%
2025-05-23 0 49.50 - 49.68 49.72 49.72 19 943 49.632 48.45 - 48.63 48.67 48.67 19 48.581 0.04%
2025-05-22 0 49.48 - - 49.66 49.66 8,000 397,280 49.660 48.43 - - 48.61 48.61 8,173 48.608 -1.39%
2025-05-21 0 50.18 - - 50.14 50.30 1,430 71,791 50.203 49.12 - - 49.08 49.23 1,461 49.140 0.64%
2025-05-20 0 49.86 - 50.02 49.54 49.54 2,080 103,043 49.540 48.80 - 48.96 48.49 48.49 2,125 48.491 1.30%
2025-05-19 0 49.22 47.56 - 48.72 49.34 35,130 1,722,281 49.026 48.18 46.55 - 47.69 48.30 35,890 47.988 -0.36%
2025-05-16 0 49.40 49.40 - 49.06 49.40 400,890 19,785,242 49.353 48.35 48.35 - 48.02 48.35 409,563 48.308 0.16%
2025-05-15 0 49.32 48.78 - 49.44 49.62 47,490 2,355,446 49.599 48.28 47.75 - 48.39 48.57 48,517 48.548 -0.84%
2025-05-14 0 49.74 - - 49.08 49.74 629,240 31,233,998 49.638 48.69 - - 48.04 48.69 642,854 48.586 2.35%
2025-05-13 0 48.60 47.64 48.92 48.52 49.06 858,980 41,795,445 48.657 47.57 46.63 47.88 47.49 48.02 877,564 47.627 -1.98%
2025-05-12 0 49.58 47.00 49.50 48.66 49.96 1,017,330 50,480,265 49.620 48.53 46.00 48.45 47.63 48.90 1,039,340 48.570 3.21%
2025-05-09 0 48.04 47.00 49.54 47.92 48.04 46,700 2,240,984 47.987 47.02 46.00 48.49 46.91 47.02 47,710 46.971 0.54%
2025-05-08 0 47.78 - - 47.70 47.84 283,150 13,526,374 47.771 46.77 - - 46.69 46.83 289,276 46.759 0.34%
2025-05-07 0 47.62 - 49.50 47.76 48.30 21,900 1,046,780 47.798 46.61 - 48.45 46.75 47.28 22,374 46.786 0.46%
2025-05-06 0 47.40 - - 47.14 47.40 150 7,097 47.313 46.40 - - 46.14 46.40 153 46.311 0.59%
2025-05-02 0 47.12 - - 47.12 47.12 1,300 61,256 47.120 46.12 - - 46.12 46.12 1,328 46.122 2.12%
2025-04-30 0 46.14 - - 45.72 46.04 100,650 4,607,418 45.777 45.16 - - 44.75 45.06 102,828 44.807 1.23%
2025-04-29 0 45.58 - - 45.36 45.60 1,350 61,371 45.460 44.61 - - 44.40 44.63 1,379 44.497 0.22%
2025-04-28 0 45.48 - - 45.48 45.48 10 454 45.400 44.52 - - 44.52 44.52 10 44.439 0.00%
2025-04-25 0 45.48 - - 45.40 46.00 450 20,538 45.640 44.52 - - 44.44 45.03 460 44.673 0.66%
2025-04-24 0 45.18 44.94 - 45.06 45.64 331,010 14,937,372 45.127 44.22 43.99 - 44.11 44.67 338,172 44.171 -0.70%
2025-04-23 0 45.50 - - - - 0 0 - 44.54 - - - - 0 - 2.80%
2025-04-22 0 44.26 - - 44.12 44.26 57,650 2,545,467 44.154 43.32 - - 43.19 43.32 58,897 43.219 1.05%
2025-04-17 0 43.80 - - - - 0 0 - 42.87 - - - - 0 - 1.72%
2025-04-16 0 43.06 - - 43.48 43.48 22,660 985,256 43.480 42.15 - - 42.56 42.56 23,150 42.559 -1.91%
2025-04-15 0 43.90 - - 43.58 44.12 616,720 27,014,902 43.804 42.97 - - 42.66 43.19 630,063 42.877 0.18%
2025-04-14 0 43.82 - - 43.72 44.00 225,020 9,854,997 43.796 42.89 - - 42.79 43.07 229,888 42.869 2.05%
2025-04-11 0 42.94 - 42.82 42.20 43.04 632,280 27,139,131 42.923 42.03 - 41.91 41.31 42.13 645,960 42.014 1.04%
2025-04-10 0 42.50 - 43.10 42.40 43.20 1,728,870 73,729,110 42.646 41.60 - 42.19 41.50 42.29 1,766,275 41.743 2.11%
2025-04-09 0 41.62 39.50 41.48 39.30 41.62 95,360 3,806,813 39.920 40.74 38.66 40.60 38.47 40.74 97,423 39.075 1.31%
2025-04-08 0 41.08 - 41.42 40.38 41.98 327,550 13,448,751 41.059 40.21 - 40.54 39.52 41.09 334,637 40.189 1.68%
2025-04-07 0 40.40 - - 40.40 43.42 3,322,200 137,174,768 41.290 39.54 - - 39.54 42.50 3,394,077 40.416 -14.33%
2025-04-03 0 47.16 47.00 - 46.88 47.36 135,990 6,379,869 46.914 46.16 46.00 - 45.89 46.36 138,932 45.921 -1.87%
2025-04-02 0 48.06 - - 47.72 48.26 59,400 2,841,940 47.844 47.04 - - 46.71 47.24 60,685 46.831 0.33%
2025-04-01 0 47.90 47.14 - 47.82 48.24 1,830,010 87,919,479 48.043 46.89 46.14 - 46.81 47.22 1,869,603 47.026 0.50%
2025-03-31 0 47.66 47.32 - 47.54 47.88 1,055,170 50,304,049 47.674 46.65 46.32 - 46.53 46.87 1,077,999 46.664 -1.45%
2025-03-28 0 48.36 - - 48.24 48.96 1,449,740 70,167,247 48.400 47.34 - - 47.22 47.92 1,481,106 47.375 -0.90%
2025-03-27 0 48.80 - - 48.74 49.24 3,398,580 166,371,615 48.953 47.77 - - 47.71 48.20 3,472,110 47.917 0.16%
2025-03-26 0 48.72 - - 48.42 48.78 2,555,370 124,139,946 48.580 47.69 - - 47.39 47.75 2,610,657 47.551 0.66%
2025-03-25 0 48.40 48.16 - 48.30 48.64 4,936,460 239,164,146 48.449 47.38 47.14 - 47.28 47.61 5,043,263 47.423 -2.30%
2025-03-24 0 49.54 48.50 - 48.92 49.54 31,270 1,529,991 48.928 48.49 47.47 - 47.88 48.49 31,947 47.892 1.14%
2025-03-21 0 48.98 - 51.00 48.98 49.42 766,499 37,626,433 49.089 47.94 - 49.92 47.94 48.37 783,083 48.049 -2.66%
2025-03-20 0 50.48 - 52.50 50.38 51.54 960,200 48,502,385 50.513 49.25 - 51.23 49.16 50.29 984,094 49.286 -2.59%
2025-03-19 0 51.82 - 52.50 51.72 51.88 1,350,830 69,973,018 51.800 50.56 - 51.23 50.46 50.62 1,384,444 50.542 0.27%
2025-03-18 0 51.68 50.50 - 51.54 51.74 1,994,040 102,985,418 51.647 50.43 49.27 - 50.29 50.48 2,043,660 50.393 2.34%
2025-03-17 0 50.50 - - 50.46 51.00 58,710 2,967,276 50.541 49.27 - - 49.23 49.76 60,171 49.314 0.60%
2025-03-14 0 50.20 - 50.90 49.20 50.40 6,920 342,651 49.516 48.98 - 49.66 48.01 49.18 7,092 48.314 2.49%
2025-03-13 0 48.98 - 50.40 48.44 49.56 6,200,090 303,666,828 48.978 47.79 - 49.18 47.26 48.36 6,354,373 47.789 -0.57%
2025-03-12 0 49.26 - 50.40 49.74 49.74 200 9,948 49.740 48.06 - 49.18 48.53 48.53 205 48.532 -0.93%
2025-03-11 0 49.72 - 50.10 48.94 49.82 1,533,690 75,861,985 49.464 48.51 - 48.88 47.75 48.61 1,571,854 48.263 0.36%
2025-03-10 0 49.54 - 51.00 49.42 50.84 3,135,280 155,448,054 49.580 48.34 - 49.76 48.22 49.61 3,213,298 48.376 -1.86%
2025-03-07 0 50.48 - 50.52 50.24 51.00 16,960 855,968 50.470 49.25 - 49.29 49.02 49.76 17,382 49.244 -0.32%
2025-03-06 0 50.64 - - 50.18 50.90 402,240 20,358,754 50.613 49.41 - - 48.96 49.66 412,249 49.385 3.30%
2025-03-05 0 49.02 - - 47.88 49.04 3,201,540 155,450,908 48.555 47.83 - - 46.72 47.85 3,281,207 47.376 3.11%
2025-03-04 0 47.54 46.60 - 46.90 47.54 610 28,993 47.530 46.39 45.47 - 45.76 46.39 625 46.376 0.00%
2025-03-03 0 47.54 - - 47.28 48.46 3,620,670 171,790,729 47.447 46.39 - - 46.13 47.28 3,710,766 46.295 0.21%
2025-02-28 0 47.44 - 50.90 47.20 48.22 913,760 43,266,298 47.350 46.29 - 49.66 46.05 47.05 936,498 46.200 -3.62%
2025-02-27 0 49.22 - 50.90 49.12 50.08 2,485,800 122,688,548 49.356 48.02 - 49.66 47.93 48.86 2,547,656 48.157 -0.57%
2025-02-26 0 49.50 48.94 50.00 49.50 49.54 160 7,922 49.513 48.30 47.75 48.79 48.30 48.34 164 48.310 3.43%
2025-02-25 0 47.86 - 50.00 47.62 48.18 1,820,790 87,015,758 47.790 46.70 - 48.79 46.46 47.01 1,866,098 46.630 -1.36%
2025-02-24 0 48.52 - 50.00 48.24 48.88 2,602,660 126,620,395 48.650 47.34 - 48.79 47.07 47.69 2,667,424 47.469 0.17%
2025-02-21 0 48.44 46.36 - 47.22 48.44 1,032,890 49,871,794 48.284 47.26 45.23 - 46.07 47.26 1,058,592 47.111 4.49%
2025-02-20 0 46.36 46.36 47.30 46.36 47.34 880,590 40,956,107 46.510 45.23 45.23 46.15 45.23 46.19 902,503 45.381 -1.99%
2025-02-19 0 47.30 - 48.00 46.86 47.30 30,380 1,436,842 47.296 46.15 - 46.83 45.72 46.15 31,136 46.147 -0.08%
2025-02-18 0 47.34 47.16 47.30 46.78 47.48 1,371,130 64,543,587 47.073 46.19 46.01 46.15 45.64 46.33 1,405,249 45.930 1.72%
2025-02-17 0 46.54 - 48.00 46.46 47.04 410,820 19,174,931 46.675 45.41 - 46.83 45.33 45.90 421,043 45.542 0.00%
2025-02-14 0 46.54 - - 45.54 46.14 13,440 614,199 45.699 45.41 - - 44.43 45.02 13,774 44.590 4.07%
2025-02-13 0 44.72 - - 45.20 45.98 40,980 1,852,572 45.207 43.63 - - 44.10 44.86 42,000 44.109 -0.40%
2025-02-12 0 44.90 - - 44.74 44.92 800,970 35,939,628 44.870 43.81 - - 43.65 43.83 820,901 43.781 2.98%
2025-02-11 0 43.60 43.54 - 43.58 44.42 3,620,340 158,049,388 43.656 42.54 42.48 - 42.52 43.34 3,710,428 42.596 -1.80%
2025-02-10 0 44.40 - - 44.16 44.34 120 5,302 44.183 43.32 - - 43.09 43.26 123 43.111 1.60%
2025-02-07 0 43.70 43.44 - 43.20 43.84 2,423,000 105,710,082 43.628 42.64 42.39 - 42.15 42.78 2,483,294 42.568 1.72%
2025-02-06 0 42.96 42.74 - 42.76 42.96 783,200 33,583,910 42.880 41.92 41.70 - 41.72 41.92 802,689 41.839 1.95%
2025-02-05 0 42.14 42.02 - 42.06 42.10 1,300 54,726 42.097 41.12 41.00 - 41.04 41.08 1,332 41.075 -0.99%
2025-02-04 0 42.56 42.54 42.88 42.28 42.68 3,298,300 140,082,000 42.471 41.53 41.51 41.84 41.25 41.64 3,380,375 41.440 2.55%
2025-02-03 0 41.50 - - 41.30 41.52 38,300 1,585,133 41.387 40.49 - - 40.30 40.51 39,253 40.382 -0.10%
2025-01-28 0 41.54 41.40 41.64 41.54 41.62 720 29,912 41.544 40.53 40.39 40.63 40.53 40.61 738 40.536 0.39%
2025-01-27 0 41.38 - 41.50 41.32 41.54 2,740,680 113,444,417 41.393 40.38 - 40.49 40.32 40.53 2,808,879 40.388 1.17%
2025-01-24 0 40.90 - - - - 0 0 - 39.91 - - - - 0 - 1.84%
2025-01-23 0 40.16 40.00 40.40 40.08 40.18 488,900 19,611,324 40.113 39.18 39.03 39.42 39.11 39.20 501,066 39.139 -0.30%
2025-01-22 0 40.28 40.22 40.58 40.26 40.62 690,012 27,819,024 40.317 39.30 39.24 39.59 39.28 39.63 707,182 39.338 -2.14%
2025-01-21 0 41.16 - - 41.16 41.20 160,000 6,588,440 41.178 40.16 - - 40.16 40.20 163,981 40.178 0.98%
2025-01-20 0 40.76 - - 40.74 41.18 1,447,680 59,065,880 40.800 39.77 - - 39.75 40.18 1,483,704 39.810 2.16%
2025-01-17 0 39.90 39.86 40.20 39.88 39.98 4,636,360 185,001,232 39.902 38.93 38.89 39.22 38.91 39.01 4,751,731 38.933 -0.30%
2025-01-16 0 40.02 - - 40.34 40.34 6,000 242,040 40.340 39.05 - - 39.36 39.36 6,149 39.361 1.37%
2025-01-15 0 39.48 - - 39.38 39.50 3,010,000 118,796,080 39.467 38.52 - - 38.42 38.54 3,084,901 38.509 -0.05%
2025-01-14 0 39.50 - - 39.12 39.54 143,130 5,652,894 39.495 38.54 - - 38.17 38.58 146,692 38.536 1.80%
2025-01-13 0 38.80 - - 38.50 38.84 846,080 32,792,158 38.758 37.86 - - 37.57 37.90 867,134 37.817 -1.22%
2025-01-10 0 39.28 - - 39.10 39.34 3,666,060 144,055,222 39.294 38.33 - - 38.15 38.38 3,757,286 38.340 -0.51%
2025-01-09 0 39.48 - - 39.46 39.66 25,050 988,479 39.460 38.52 - - 38.50 38.70 25,673 38.502 0.05%
2025-01-08 0 39.46 39.18 - 39.18 39.60 817,860 32,282,829 39.472 38.50 38.23 - 38.23 38.64 838,212 38.514 -0.95%
2025-01-07 0 39.84 39.58 39.88 39.58 40.32 53,330 2,124,101 39.829 38.87 38.62 38.91 38.62 39.34 54,657 38.862 -1.48%
2025-01-06 0 40.44 - - 40.42 40.68 1,738,140 70,326,692 40.461 39.46 - - 39.44 39.69 1,781,392 39.479 -0.74%
2025-01-03 0 40.74 - 40.74 40.82 40.82 60 2,449 40.817 39.75 - 39.75 39.83 39.83 61 39.826 0.49%
2025-01-02 0 40.54 40.26 - 40.52 40.66 1,821,610 73,943,398 40.592 39.56 39.28 - 39.54 39.67 1,866,939 39.607 -2.31%
2024-12-31 0 41.50 41.24 41.48 - - 0 0 - 40.49 40.24 40.47 - - 0 - 0.00%
2024-12-30 0 41.50 41.00 - 41.14 41.58 1,701,100 70,617,343 41.513 40.49 40.00 - 40.14 40.57 1,743,430 40.505 0.29%
2024-12-27 0 41.38 41.00 - 41.34 41.52 57,530 2,381,993 41.404 40.38 40.00 - 40.34 40.51 58,962 40.399 0.10%
2024-12-24 0 41.34 41.32 41.62 41.08 41.38 1,000,110 41,352,542 41.348 40.34 40.32 40.61 40.08 40.38 1,024,997 40.344 0.93%
2024-12-23 0 40.96 40.70 - 40.96 40.96 4,000 163,840 40.960 39.97 39.71 - 39.97 39.97 4,100 39.966 0.64%
2024-12-20 0 40.70 40.68 - 40.68 40.98 2,430,362 98,978,412 40.726 39.71 39.69 - 39.69 39.99 2,490,839 39.737 -0.49%
2024-12-19 0 40.90 - - 40.64 41.18 3,356,990 137,581,821 40.984 39.91 - - 39.65 40.18 3,440,525 39.989 -0.49%
2024-12-18 0 41.10 - - 41.02 41.16 20,170 829,211 41.111 40.10 - - 40.02 40.16 20,672 40.113 1.01%
2024-12-17 0 40.94 - - 40.88 41.00 44,930 1,838,957 40.929 39.70 - - 39.64 39.76 46,331 39.692 -0.68%
2024-12-16 0 41.22 - - 41.68 41.82 25,020 1,042,836 41.680 39.97 - - 40.42 40.56 25,800 40.420 -0.96%
2024-12-13 0 41.62 - 41.68 41.56 41.80 819,000 34,130,575 41.673 40.36 - 40.42 40.30 40.54 844,537 40.413 -2.62%
2024-12-12 0 42.74 42.22 - 42.18 43.06 18,450 783,634 42.473 41.45 40.94 - 40.90 41.76 19,025 41.189 0.99%
2024-12-11 0 42.32 - - 42.12 42.42 241,100 10,181,782 42.231 41.04 - - 40.85 41.14 248,618 40.954 -0.80%
2024-12-10 0 42.66 40.80 - 42.58 43.86 103,430 4,412,268 42.659 41.37 39.57 - 41.29 42.53 106,655 41.370 -0.09%
2024-12-09 0 42.70 40.90 - 41.24 42.70 968,530 40,440,977 41.755 41.41 39.66 - 39.99 41.41 998,730 40.492 3.09%
2024-12-06 0 41.42 - 41.80 41.14 41.60 315,370 13,070,231 41.444 40.17 - 40.54 39.90 40.34 325,203 40.191 1.27%
2024-12-05 0 40.90 - 41.88 - - 0 0 - 39.66 - 40.61 - - 0 - -0.92%
2024-12-04 0 41.28 41.18 41.68 - - 0 0 - 40.03 39.93 40.42 - - 0 - -0.15%
2024-12-03 0 41.34 - 41.48 41.06 41.34 100,270 4,138,671 41.275 40.09 - 40.23 39.82 40.09 103,397 40.027 1.08%
2024-12-02 0 40.90 - 41.48 40.82 41.00 76,000 3,109,254 40.911 39.66 - 40.23 39.59 39.76 78,370 39.674 1.29%
2024-11-29 0 40.38 - 41.48 40.32 40.92 30,000 1,218,000 40.600 39.16 - 40.23 39.10 39.68 30,935 39.372 -0.20%
2024-11-28 0 40.46 40.36 41.48 40.34 40.72 262,050 10,603,885 40.465 39.24 39.14 40.23 39.12 39.49 270,221 39.242 -0.83%
2024-11-27 0 40.80 - 41.48 39.64 40.80 26,260 1,048,488 39.927 39.57 - 40.23 38.44 39.57 27,079 38.720 2.31%
2024-11-26 0 39.88 39.76 41.48 39.84 40.10 18,060 722,156 39.986 38.67 38.56 40.23 38.64 38.89 18,623 38.777 0.15%
2024-11-25 0 39.82 - 41.48 39.78 40.32 3,887,890 154,863,815 39.832 38.62 - 40.23 38.58 39.10 4,009,118 38.628 -0.80%
2024-11-22 0 40.14 - 41.48 40.02 41.22 108,140 4,392,077 40.615 38.93 - 40.23 38.81 39.97 111,512 39.387 -2.62%
2024-11-21 0 41.22 - 41.48 41.08 41.28 2,825,022 116,417,911 41.210 39.97 - 40.23 39.84 40.03 2,913,109 39.963 0.05%
2024-11-20 0 41.20 40.92 41.28 40.88 41.22 122,100 5,025,660 41.160 39.95 39.68 40.03 39.64 39.97 125,907 39.916 0.78%
2024-11-19 0 40.88 40.58 46.60 40.66 41.04 40,030 1,640,219 40.975 39.64 39.35 45.19 39.43 39.80 41,278 39.736 0.54%
2024-11-18 0 40.66 - 42.00 40.58 40.90 638,040 25,933,859 40.646 39.43 - 40.73 39.35 39.66 657,935 39.417 0.30%
2024-11-15 0 40.54 40.54 42.00 40.34 41.02 2,757,990 111,653,649 40.484 39.31 39.31 40.73 39.12 39.78 2,843,986 39.260 -0.15%
2024-11-14 0 40.60 40.60 41.76 40.00 41.32 1,556,040 63,421,325 40.758 39.37 39.37 40.50 38.79 40.07 1,604,559 39.526 -2.68%
2024-11-13 0 41.72 - - 41.38 41.72 66,580 2,768,018 41.574 40.46 - - 40.13 40.46 68,656 40.317 -0.57%
2024-11-12 0 41.96 41.58 - 41.68 42.84 6,211,550 261,346,747 42.074 40.69 40.32 - 40.42 41.54 6,405,231 40.802 -2.05%
2024-11-11 0 42.84 42.48 - 42.44 42.82 320 13,628 42.588 41.54 41.20 - 41.16 41.53 330 41.300 -1.97%
2024-11-08 0 43.70 43.58 43.68 43.62 44.56 5,720 250,433 43.782 42.38 42.26 42.36 42.30 43.21 5,898 42.458 -0.18%
2024-11-07 0 43.78 43.76 43.98 42.92 44.06 3,180,010 139,565,971 43.889 42.46 42.44 42.65 41.62 42.73 3,279,165 42.561 1.62%
2024-11-06 0 43.08 43.08 - 43.08 43.72 30 1,304 43.467 41.78 41.78 - 41.78 42.40 31 42.152 -2.05%
2024-11-05 0 43.98 42.32 - 42.78 43.84 70,020 3,039,664 43.411 42.65 41.04 - 41.49 42.51 72,203 42.099 1.71%
2024-11-04 0 43.24 42.32 - 42.84 43.24 3,124,940 134,748,866 43.120 41.93 41.04 - 41.54 41.93 3,222,378 41.817 1.65%
2024-11-01 0 42.54 42.32 - 42.54 42.60 93,000 3,959,520 42.575 41.25 41.04 - 41.25 41.31 95,900 41.288 0.42%
2024-10-31 0 42.36 42.32 - - - 0 0 - 41.08 41.04 - - - 0 - 0.09%
2024-10-30 0 42.32 - - 42.32 42.90 94,000 3,983,560 42.378 41.04 - - 41.04 41.60 96,931 41.097 -2.04%
2024-10-29 0 43.20 - - 43.48 43.48 4,100 178,268 43.480 41.89 - - 42.17 42.17 4,228 42.165 0.47%
2024-10-28 0 43.00 - - 42.96 43.16 608,860 26,205,372 43.040 41.70 - - 41.66 41.85 627,845 41.739 -0.14%
2024-10-25 0 43.06 - - - - 0 0 - 41.76 - - - - 0 - 0.80%
2024-10-24 0 42.72 - - 42.76 43.06 1,370 58,762 42.892 41.43 - - 41.47 41.76 1,413 41.595 -1.34%
2024-10-23 0 43.30 43.08 - 43.30 43.66 1,981 86,291 43.559 41.99 41.78 - 41.99 42.34 2,043 42.242 1.41%
2024-10-22 0 42.70 - - 42.52 42.78 150,100 6,404,778 42.670 41.41 - - 41.23 41.49 154,780 41.380 0.33%
2024-10-21 0 42.56 - - 42.56 43.28 6,760 291,507 43.122 41.27 - - 41.27 41.97 6,971 41.818 -1.44%
2024-10-18 0 43.18 - - 42.28 43.16 15,570 664,334 42.668 41.87 - - 41.00 41.85 16,055 41.377 3.80%
2024-10-17 0 41.60 - - 41.70 43.18 30,560 1,301,663 42.594 40.34 - - 40.44 41.87 31,513 41.306 -1.19%
2024-10-16 0 42.10 - - 41.94 42.34 381,040 16,093,841 42.237 40.83 - - 40.67 41.06 392,921 40.959 -0.09%
2024-10-15 0 42.14 42.14 - 41.98 43.80 30,130 1,308,098 43.415 40.87 40.87 - 40.71 42.48 31,069 42.102 -4.14%
2024-10-14 0 43.96 - - 43.12 44.58 160,540 7,052,461 43.930 42.63 - - 41.82 43.23 165,546 42.601 -1.35%
2024-10-10 0 44.56 44.50 - 44.00 44.92 122,500 5,415,496 44.208 43.21 43.15 - 42.67 43.56 126,320 42.871 3.92%
2024-10-09 0 42.88 - - 42.20 45.10 2,721,600 117,296,094 43.098 41.58 - - 40.92 43.74 2,806,462 41.795 -2.59%
2024-10-08 0 44.02 - - 44.34 47.98 163,900 7,625,085 46.523 42.69 - - 43.00 46.53 169,011 45.116 -10.64%
2024-10-07 0 49.26 44.50 - 48.64 49.30 2,860 140,648 49.178 47.77 43.15 - 47.17 47.81 2,949 47.691 1.86%
2024-10-04 0 48.36 44.34 - 46.28 48.36 94,760 4,549,480 48.011 46.90 43.00 - 44.88 46.90 97,715 46.559 2.98%
2024-10-03 0 46.96 44.34 - 45.42 47.82 131,650 6,098,246 46.322 45.54 43.00 - 44.05 46.37 135,755 44.921 -1.59%
2024-10-02 0 47.72 - 48.30 45.40 48.30 777,820 36,899,631 47.440 46.28 - 46.84 44.03 46.84 802,073 46.005 7.62%
2024-09-30 0 44.34 43.02 45.80 44.18 45.40 1,095,890 48,704,201 44.443 43.00 41.72 44.42 42.84 44.03 1,130,061 43.099 3.07%
2024-09-27 0 43.02 42.38 43.80 42.32 43.30 504,090 21,632,292 42.914 41.72 41.10 42.48 41.04 41.99 519,808 41.616 4.93%
2024-09-26 0 41.00 - 41.50 40.10 41.32 801,070 32,916,220 41.090 39.76 - 40.25 38.89 40.07 826,048 39.848 4.65%
2024-09-25 0 39.18 39.02 - 39.80 39.80 70 2,786 39.800 38.00 37.84 - 38.60 38.60 72 38.597 0.41%
2024-09-24 0 39.02 - 38.96 38.42 39.04 2,116,300 82,336,557 38.906 37.84 - 37.78 37.26 37.86 2,182,288 37.729 4.89%
2024-09-23 0 37.20 - 38.12 37.18 37.58 56,013 2,084,194 37.209 36.08 - 36.97 36.06 36.44 57,760 36.084 0.00%
2024-09-20 0 37.20 - - 37.14 37.24 40,600 1,510,368 37.201 36.08 - - 36.02 36.11 41,866 36.076 1.61%
2024-09-19 0 37.24 36.50 - 37.22 37.44 160,000 5,965,860 37.287 35.50 34.80 - 35.48 35.69 167,828 35.547 2.36%
2024-09-17 0 36.38 - - - - 0 0 - 34.68 - - - - 0 - 1.17%
2024-09-16 0 35.96 - - 35.96 35.96 180,000 6,468,600 35.937 34.28 - - 34.28 34.28 188,807 34.260 0.17%
2024-09-13 0 35.90 - - 35.88 36.00 380,000 13,644,800 35.907 34.23 - - 34.21 34.32 398,592 34.233 0.84%
2024-09-12 0 35.60 - - 35.64 35.64 10,000 356,400 35.640 33.94 - - 33.98 33.98 10,489 33.978 1.42%
2024-09-11 0 35.10 - - 35.08 35.18 1,950,080 68,479,194 35.116 33.46 - - 33.44 33.54 2,045,489 33.478 -0.68%
2024-09-10 0 35.34 - - 35.32 35.66 1,000,530 35,360,449 35.342 33.69 - - 33.67 34.00 1,049,482 33.693 -0.39%
2024-09-09 0 35.48 - - 35.36 35.76 225,000 8,020,420 35.646 33.83 - - 33.71 34.09 236,008 33.984 -1.61%
2024-09-05 0 36.06 - - 35.96 36.24 163,970 5,913,532 36.065 34.38 - - 34.28 34.55 171,992 34.383 -0.17%
2024-09-04 0 36.12 36.02 36.32 35.60 36.16 2,599,600 93,517,936 35.974 34.44 34.34 34.63 33.94 34.47 2,726,788 34.296 0.67%
2024-09-03 0 35.88 36.00 - 35.86 36.04 418,350 15,043,712 35.960 34.21 34.32 - 34.19 34.36 438,818 34.282 -0.72%
2024-09-02 0 36.14 - - 36.28 36.30 12,000 435,160 36.263 34.45 - - 34.59 34.61 12,587 34.572 -1.31%
2024-08-30 0 36.62 - - 36.60 37.14 2,916,540 107,138,498 36.735 34.91 - - 34.89 35.41 3,059,234 35.021 1.33%
2024-08-29 0 36.14 - - 35.56 36.16 4,020 144,783 36.016 34.45 - - 33.90 34.47 4,217 34.336 0.11%
2024-08-28 0 36.10 35.50 - 35.82 36.24 2,229,620 80,415,727 36.067 34.42 33.84 - 34.15 34.55 2,338,706 34.385 -0.17%
2024-08-27 0 36.16 36.08 - 35.68 35.98 19,490 697,951 35.811 34.47 34.40 - 34.02 34.30 20,444 34.140 0.50%
2024-08-26 0 35.98 35.96 - 35.86 36.06 58,170 2,091,753 35.959 34.30 34.28 - 34.19 34.38 61,016 34.282 1.81%
2024-08-23 0 35.34 - - 35.22 35.50 3,057,700 107,973,350 35.312 33.69 - - 33.58 33.84 3,207,300 33.665 -1.01%
2024-08-22 0 35.70 - - 35.30 35.62 14,470 515,367 35.616 34.03 - - 33.65 33.96 15,178 33.955 1.31%
2024-08-21 0 35.24 - 35.56 34.96 35.34 1,979,984 69,796,221 35.251 33.60 - 33.90 33.33 33.69 2,076,856 33.607 -0.34%
2024-08-20 0 35.36 - - 35.28 35.36 340,000 12,006,300 35.313 33.71 - - 33.63 33.71 356,635 33.666 0.00%
2024-08-19 0 35.36 - - - - 0 0 - 33.71 - - - - 0 - 0.91%
2024-08-16 0 35.04 35.04 - 34.86 34.86 5,000 174,300 34.860 33.41 33.41 - 33.23 33.23 5,245 33.234 1.51%
2024-08-15 0 34.52 - - 34.46 34.86 185,000 6,387,017 34.524 32.91 - - 32.85 33.23 194,051 32.914 -0.17%
2024-08-14 0 34.58 - - 34.54 34.98 417,000 14,418,860 34.578 32.97 - - 32.93 33.35 437,402 32.965 -0.86%
2024-08-13 0 34.88 - - 34.88 34.88 400 13,952 34.880 33.25 - - 33.25 33.25 420 33.253 0.06%
2024-08-12 0 34.86 - - 34.68 34.86 200,000 6,963,660 34.818 33.23 - - 33.06 33.23 209,785 33.194 0.06%
2024-08-09 0 34.84 - - 34.82 34.84 15,000 522,400 34.827 33.21 - - 33.20 33.21 15,734 33.202 1.75%
2024-08-08 0 34.24 - - 33.98 34.56 502,000 17,200,580 34.264 32.64 - - 32.40 32.95 526,561 32.666 -0.12%
2024-08-07 0 34.28 34.28 34.46 - - 0 0 - 32.68 32.68 32.85 - - 0 - 0.88%
2024-08-06 0 33.98 - - - - 0 0 - 32.40 - - - - 0 - 0.00%
2024-08-05 0 33.98 - - 33.78 33.88 8,000 270,321 33.790 32.40 - - 32.20 32.30 8,391 32.214 -0.35%
2024-08-02 0 34.10 - - 34.08 34.92 290,600 9,915,283 34.120 32.51 - - 32.49 33.29 304,818 32.529 -2.35%
2024-08-01 0 34.92 34.20 - 34.86 35.04 6,010 210,588 35.040 33.29 32.60 - 33.23 33.41 6,304 33.405 -0.63%
2024-07-31 0 35.14 34.20 - 34.60 35.02 3,170 110,929 34.993 33.50 32.60 - 32.99 33.39 3,325 33.361 2.15%
2024-07-30 0 34.40 34.20 - 34.36 34.80 90,280 3,105,289 34.396 32.80 32.60 - 32.76 33.18 94,697 32.792 -1.55%
2024-07-29 0 34.94 34.88 35.02 34.92 35.02 330 11,540 34.970 33.31 33.25 33.39 33.29 33.39 346 33.339 1.33%
2024-07-26 0 34.48 34.20 - 34.44 34.90 2,300,030 79,308,551 34.482 32.87 32.60 - 32.83 33.27 2,412,561 32.873 -0.35%
2024-07-25 0 34.60 34.20 - 34.60 34.60 40 1,384 34.600 32.99 32.60 - 32.99 32.99 42 32.986 -1.48%
2024-07-24 0 35.12 34.20 - 34.98 35.34 1,372,000 48,151,640 35.096 33.48 32.60 - 33.35 33.69 1,439,126 33.459 -1.29%
2024-07-23 0 35.58 34.20 - 35.46 35.60 1,200,000 42,640,682 35.534 33.92 32.60 - 33.81 33.94 1,258,711 33.876 -0.73%
2024-07-22 0 35.84 34.20 - 35.74 35.78 723 25,856 35.762 34.17 32.60 - 34.07 34.11 758 34.094 1.07%
2024-07-19 0 35.46 34.20 - 35.56 35.56 10,000 355,600 35.560 33.81 32.60 - 33.90 33.90 10,489 33.901 -1.66%
2024-07-18 0 36.06 34.20 - 36.06 36.20 361,500 13,056,277 36.117 34.38 32.60 - 34.38 34.51 379,187 34.432 0.00%
2024-07-17 0 36.06 35.92 - 36.06 36.12 300,130 10,833,133 36.095 34.38 34.24 - 34.38 34.44 314,814 34.411 0.50%
2024-07-16 0 35.88 34.20 - 35.90 35.90 10 359 35.900 34.21 32.60 - 34.23 34.23 10 34.225 -1.86%
2024-07-15 0 36.56 34.20 - 36.60 36.60 270 9,882 36.600 34.85 32.60 - 34.89 34.89 283 34.893 -1.93%
2024-07-12 0 37.28 37.10 37.38 37.22 37.32 240,710 8,976,053 37.290 35.54 35.37 35.64 35.48 35.58 252,487 35.551 3.21%
2024-07-11 0 36.12 34.20 - - - 0 0 - 34.44 32.60 - - - 0 - 2.44%
2024-07-10 0 35.26 34.20 - 35.26 35.48 110,010 3,882,694 35.294 33.62 32.60 - 33.62 33.83 115,392 33.648 0.06%
2024-07-09 0 35.24 35.08 35.36 34.94 35.32 121,380 4,278,676 35.250 33.60 33.44 33.71 33.31 33.67 127,319 33.606 0.34%
2024-07-08 0 35.12 34.20 - 35.06 35.32 345,700 12,134,296 35.101 33.48 32.60 - 33.42 33.67 362,614 33.463 -1.73%
2024-07-05 0 35.74 34.20 - 35.86 36.14 40,000 1,441,200 36.030 34.07 32.60 - 34.19 34.45 41,957 34.349 -0.89%
2024-07-04 0 36.06 35.96 - 35.96 36.68 4,327,980 156,166,010 36.083 34.38 34.28 - 34.28 34.97 4,539,730 34.400 -0.44%
2024-07-03 0 36.22 34.20 - 35.90 36.26 73,010 2,635,686 36.100 34.53 32.60 - 34.23 34.57 76,582 34.416 1.17%
2024-07-02 0 35.80 34.20 - 35.76 35.88 2,690,850 96,314,028 35.793 34.13 32.60 - 34.09 34.21 2,822,502 34.124 -0.39%
2024-06-28 0 35.94 34.20 - 35.92 35.98 2,606,000 93,666,907 35.943 34.26 32.60 - 34.24 34.30 2,733,501 34.266 -0.22%
2024-06-27 0 36.02 34.20 - 36.02 36.02 64,000 2,305,280 36.020 34.34 32.60 - 34.34 34.34 67,131 34.340 -2.17%
2024-06-26 0 36.82 34.20 - 36.52 36.92 1,783,520 65,548,472 36.752 35.10 32.60 - 34.82 35.20 1,870,780 35.038 0.88%
2024-06-25 0 36.50 34.20 - - - 0 0 - 34.80 32.60 - - - 0 - 0.00%
2024-06-24 0 36.50 34.20 - 36.16 36.48 19,313 699,717 36.230 34.80 32.60 - 34.47 34.78 20,258 34.540 -0.38%
2024-06-21 0 36.64 34.20 - 36.64 36.64 100 3,664 36.640 34.93 32.60 - 34.93 34.93 105 34.931 -1.29%
2024-06-20 0 37.12 34.20 - 37.12 37.20 290,000 10,775,600 37.157 35.39 32.60 - 35.39 35.46 304,188 35.424 -1.38%
2024-06-19 0 37.64 34.20 - 37.12 37.66 200,200 7,531,924 37.622 35.88 32.60 - 35.39 35.90 209,995 35.867 2.76%
2024-06-18 0 36.98 34.20 - 36.98 37.18 2,330 86,525 37.135 34.92 32.30 - 34.92 35.11 2,467 35.068 -0.59%
2024-06-17 0 37.20 37.10 - 36.90 37.22 300,300 11,175,470 37.214 35.13 35.03 - 34.85 35.15 318,002 35.143 0.00%
2024-06-14 0 37.20 36.90 - 37.18 37.26 181,500 6,752,970 37.206 35.13 34.85 - 35.11 35.19 192,199 35.135 -0.48%
2024-06-13 0 37.38 36.90 - - - 0 0 - 35.30 34.85 - - - 0 - 0.81%
2024-06-12 0 37.08 36.90 - 37.08 37.22 90,000 3,340,380 37.115 35.02 34.85 - 35.02 35.15 95,305 35.049 -1.59%
2024-06-11 0 37.68 36.90 - 37.52 37.68 60,000 2,256,000 37.600 35.58 34.85 - 35.43 35.58 63,537 35.507 -1.05%
2024-06-07 0 38.08 36.90 - 38.06 38.30 98,500 3,752,510 38.097 35.96 34.85 - 35.94 36.17 104,306 35.976 -0.94%
2024-06-06 0 38.44 36.90 - 38.26 38.52 61,020 2,342,990 38.397 36.30 34.85 - 36.13 36.38 64,617 36.260 0.52%
2024-06-05 0 38.24 36.90 - 38.24 38.48 145,250 5,558,470 38.268 36.11 34.85 - 36.11 36.34 153,812 36.138 -0.47%
2024-06-04 0 38.42 36.90 - 38.36 38.48 15,000 576,600 38.440 36.28 34.85 - 36.22 36.34 15,884 36.300 0.79%
2024-06-03 0 38.12 36.90 - 38.06 38.48 335,652 12,601,602 37.544 36.00 34.85 - 35.94 36.34 355,438 35.454 1.87%
2024-05-31 0 37.42 36.90 - 37.40 38.36 2,528,808 94,654,161 37.430 35.34 34.85 - 35.32 36.22 2,677,877 35.347 -1.27%
2024-05-30 0 37.90 37.70 - 37.90 38.56 80,010 3,083,179 38.535 35.79 35.60 - 35.79 36.41 84,726 36.390 -1.76%
2024-05-29 0 38.58 38.12 - 38.52 38.76 131,000 5,066,128 38.673 36.43 36.00 - 36.38 36.60 138,722 36.520 -1.58%
2024-05-28 0 39.20 38.70 - 39.06 39.44 104,000 4,077,130 39.203 37.02 36.55 - 36.89 37.24 110,131 37.021 -0.20%
2024-05-27 0 39.28 36.90 - 38.52 39.28 56,400 2,202,408 39.050 37.09 34.85 - 36.38 37.09 59,725 36.876 1.13%
2024-05-24 0 38.84 36.90 - 38.62 38.86 59,400 2,303,187 38.774 36.68 34.85 - 36.47 36.70 62,902 36.616 -1.87%
2024-05-23 0 39.58 36.90 - 39.56 39.92 68,152 2,710,449 39.771 37.38 34.85 - 37.36 37.70 72,169 37.557 -1.93%
2024-05-22 0 40.36 36.90 - 40.34 40.62 930 37,577 40.405 38.11 34.85 - 38.09 38.36 985 38.156 -0.10%
2024-05-21 0 40.40 - 40.70 40.40 40.72 155,020 6,266,246 40.422 38.15 - 38.43 38.15 38.45 164,158 38.172 -2.60%
2024-05-20 0 41.48 - - 41.46 41.74 1,012,830 42,161,797 41.628 39.17 - - 39.15 39.42 1,072,535 39.310 0.00%
2024-05-17 0 41.48 40.78 - 40.86 41.50 710,640 29,353,953 41.306 39.17 38.51 - 38.59 39.19 752,531 39.007 1.37%
2024-05-16 0 40.92 - - 40.22 41.08 99,470 4,065,628 40.873 38.64 - - 37.98 38.79 105,334 38.598 1.79%
2024-05-14 0 40.20 - - 40.10 40.24 74,100 2,978,281 40.193 37.96 - - 37.87 38.00 78,468 37.955 0.30%
2024-05-13 0 40.08 - - 39.42 40.18 145,260 5,811,437 40.007 37.85 - - 37.23 37.94 153,823 37.780 0.50%
2024-05-10 0 39.88 40.00 - 39.18 39.88 165,000 6,558,825 39.750 37.66 37.77 - 37.00 37.66 174,726 37.538 2.57%
2024-05-09 0 38.88 - - 38.36 38.90 113,210 4,383,534 38.720 36.72 - - 36.22 36.73 119,884 36.565 1.99%
2024-05-08 0 38.12 - - 38.12 38.80 740,510 28,246,579 38.145 36.00 - - 36.00 36.64 784,162 36.021 -1.19%
2024-05-07 0 38.58 - - 38.54 38.64 62,010 2,391,899 38.573 36.43 - - 36.39 36.49 65,665 36.426 -0.46%
2024-05-06 0 38.76 - - 38.50 38.88 778,070 30,104,502 38.691 36.60 - - 36.36 36.72 823,936 36.537 0.05%
2024-05-03 0 38.74 38.56 38.84 38.76 38.94 9,850 382,927 38.876 36.58 36.41 36.68 36.60 36.77 10,431 36.712 2.05%
2024-05-02 0 37.96 37.82 - 36.92 38.04 385,100 14,627,292 37.983 35.85 35.71 - 34.86 35.92 407,801 35.869 2.93%
2024-04-30 0 36.88 - - 36.82 37.28 409,950 15,123,316 36.891 34.83 - - 34.77 35.20 434,116 34.837 -0.11%
2024-04-29 0 36.92 - - 36.86 37.34 640,000 23,632,680 36.926 34.86 - - 34.81 35.26 677,727 34.871 0.76%
2024-04-26 0 36.64 - - 36.58 36.72 333,320 12,209,871 36.631 34.60 - - 34.54 34.68 352,969 34.592 2.58%
2024-04-25 0 35.72 - - 35.70 35.88 455,000 16,262,800 35.742 33.73 - - 33.71 33.88 481,821 33.753 0.39%
2024-04-24 0 35.58 - - 35.48 35.62 679,000 24,152,360 35.570 33.60 - - 33.50 33.64 719,026 33.590 2.42%
2024-04-23 0 34.74 - - 34.56 34.58 24 829 34.542 32.81 - - 32.64 32.66 25 32.619 2.00%
2024-04-22 0 34.06 - - 34.26 34.26 130 4,453 34.254 32.16 - - 32.35 32.35 138 32.347 2.04%
2024-04-19 0 33.38 32.62 - 33.26 33.38 26,000 867,284 33.357 31.52 30.80 - 31.41 31.52 27,533 31.500 -1.30%
2024-04-18 0 33.82 - 34.22 33.58 33.86 26,640 901,593 33.844 31.94 - 32.32 31.71 31.98 28,210 31.960 1.20%
2024-04-17 0 33.42 - - 33.22 33.42 84,000 2,802,424 33.362 31.56 - - 31.37 31.56 88,952 31.505 0.24%
2024-04-16 0 33.34 - - 33.30 33.38 154,200 5,140,644 33.338 31.48 - - 31.45 31.52 163,290 31.482 -2.51%
2024-04-15 0 34.20 - - 34.18 34.24 114,000 3,899,560 34.207 32.30 - - 32.28 32.33 120,720 32.302 -1.10%
2024-04-12 0 34.58 - - 34.56 34.74 95,000 3,289,940 34.631 32.66 - - 32.64 32.81 100,600 32.703 -2.76%
2024-04-11 0 35.56 - - - - 0 0 - 33.58 - - - - 0 - -0.61%
2024-04-10 0 35.78 - - 35.58 35.78 154,020 5,504,671 35.740 33.79 - - 33.60 33.79 163,099 33.750 1.42%
2024-04-09 0 35.28 - - 35.24 35.28 97,120 3,423,170 35.247 33.32 - - 33.28 33.32 102,845 33.285 1.09%
2024-04-08 0 34.90 - - 34.82 35.04 480,500 16,776,860 34.915 32.96 - - 32.88 33.09 508,825 32.972 -0.11%
2024-04-05 0 34.94 - - 34.86 34.88 1,420 49,503 34.861 32.99 - - 32.92 32.94 1,504 32.921 -0.34%
2024-04-03 0 35.06 - 35.24 34.98 35.08 65,500 2,294,130 35.025 33.11 - 33.28 33.03 33.13 69,361 33.075 -1.13%
2024-04-02 0 35.46 35.40 - 35.44 35.66 118,330 4,162,035 35.173 33.49 33.43 - 33.47 33.67 125,305 33.215 1.60%
2024-03-28 0 34.90 - - 34.90 34.90 50 1,745 34.900 32.96 - - 32.96 32.96 53 32.957 0.93%
2024-03-27 0 34.58 34.32 - 34.52 34.58 99,240 3,430,185 34.565 32.66 32.41 - 32.60 32.66 105,090 32.640 -1.03%
2024-03-26 0 34.94 - - 34.62 35.14 82,260 2,871,852 34.912 32.99 - - 32.69 33.18 87,109 32.968 1.10%
2024-03-25 0 34.56 - - 34.54 34.84 240,490 8,322,363 34.606 32.64 - - 32.62 32.90 254,666 32.679 -0.80%
2024-03-22 0 34.84 - 34.90 34.80 34.84 72,020 2,509,140 34.839 32.90 - 32.96 32.86 32.90 76,265 32.900 -2.46%
2024-03-21 0 35.72 34.80 - 35.68 35.96 83,123 2,968,794 35.716 33.73 32.86 - 33.69 33.96 88,023 33.727 1.82%
2024-03-20 0 35.08 34.80 - 35.02 35.16 39,260 1,378,500 35.112 33.13 32.86 - 33.07 33.20 41,574 33.157 0.06%
2024-03-19 0 35.06 - - 34.98 35.08 209,330 7,335,412 35.042 33.11 - - 33.03 33.13 221,670 33.092 -1.41%
2024-03-18 0 35.64 - - 35.40 35.64 271,530 9,675,404 35.633 33.58 - - 33.35 33.58 288,183 33.574 0.22%
2024-03-15 0 35.56 - - 35.44 35.74 407,330 14,487,471 35.567 33.51 - - 33.39 33.67 432,312 33.512 -1.93%
2024-03-14 0 36.26 - - 36.20 36.86 5,760 209,571 36.384 34.16 - - 34.11 34.73 6,113 34.281 -1.31%
2024-03-13 0 36.74 - - 36.68 36.76 369,000 13,551,600 36.725 34.62 - - 34.56 34.64 391,631 34.603 -0.11%
2024-03-12 0 36.78 - - - - 0 0 - 34.65 - - - - 0 - 4.13%
2024-03-11 0 35.32 35.16 35.46 35.30 35.32 122,000 4,307,940 35.311 33.28 33.13 33.41 33.26 33.28 129,482 33.270 1.44%
2024-03-08 0 34.82 - - - - 0 0 - 32.81 - - - - 0 - 0.93%
2024-03-07 0 34.50 - - 34.32 34.86 71,000 2,447,620 34.474 32.51 - - 32.34 32.85 75,354 32.481 -1.93%
2024-03-06 0 35.18 - - 35.18 35.30 117,000 4,120,440 35.217 33.15 - - 33.15 33.26 124,176 33.182 1.50%
2024-03-05 0 34.66 - - 34.62 34.72 43,960 1,523,792 34.663 32.66 - - 32.62 32.71 46,656 32.660 -2.91%
2024-03-04 0 35.70 - - 35.56 35.70 58,020 2,067,174 35.629 33.64 - - 33.51 33.64 61,578 33.570 0.11%
2024-03-01 0 35.66 - - 35.12 35.76 95,000 3,357,726 35.344 33.60 - - 33.09 33.69 100,826 33.302 0.22%
2024-02-29 0 35.58 - - 35.58 35.82 20,000 714,257 35.713 33.52 - - 33.52 33.75 21,227 33.649 -0.06%
2024-02-28 0 35.60 - - 35.58 36.26 354,280 12,677,180 35.783 33.54 - - 33.52 34.16 376,008 33.715 -1.49%
2024-02-27 0 36.14 35.80 - 35.68 35.90 120,330 4,303,041 35.760 34.05 33.73 - 33.62 33.83 127,710 33.694 0.78%
2024-02-26 0 35.86 - 36.08 35.74 36.14 433,660 15,567,276 35.897 33.79 - 34.00 33.67 34.05 460,257 33.823 -0.83%
2024-02-23 0 36.16 - - 36.04 36.06 1,653 59,575 36.041 34.07 - - 33.96 33.98 1,754 33.958 0.11%
2024-02-22 0 36.12 - - 35.98 36.12 22,320 804,945 36.064 34.03 - - 33.90 34.03 23,689 33.980 1.18%
2024-02-21 0 35.70 35.52 35.78 35.70 35.88 52,310 1,872,638 35.799 33.64 33.47 33.71 33.64 33.81 55,518 33.730 2.65%
2024-02-20 0 34.78 34.00 - 34.80 34.90 84,980 2,952,486 34.743 32.77 32.04 - 32.79 32.88 90,192 32.736 -0.06%
2024-02-19 0 34.80 - - 34.82 35.04 166,870 5,814,595 34.845 32.79 - - 32.81 33.02 177,104 32.831 -1.92%
2024-02-16 0 35.48 35.20 - 34.64 35.50 619,900 21,838,048 35.228 33.43 33.17 - 32.64 33.45 657,919 33.193 3.14%
2024-02-15 0 34.40 - - 34.34 34.44 121,420 4,177,825 34.408 32.41 - - 32.36 32.45 128,867 32.420 0.64%
2024-02-14 0 34.18 - - 33.38 34.20 244,570 8,334,579 34.079 32.20 - - 31.45 32.22 259,570 32.109 0.47%
2024-02-09 0 34.02 - - - - 0 0 - 32.05 - - - - 0 - -0.82%
2024-02-08 0 34.30 - - 34.24 34.38 90,050 3,090,015 34.314 32.32 - - 32.26 32.39 95,573 32.332 -0.87%
2024-02-07 0 34.60 - - 34.60 35.16 107,370 3,723,497 34.679 32.60 - - 32.60 33.13 113,955 32.675 -0.29%
2024-02-06 0 34.70 - - 34.70 34.80 102,410 3,558,615 34.749 32.69 - - 32.69 32.79 108,691 32.741 4.02%
2024-02-05 0 33.36 - - 33.08 33.38 87,450 2,914,482 33.327 31.43 - - 31.17 31.45 92,813 31.402 -0.12%
2024-02-02 0 33.40 - - 33.40 34.32 110,620 3,715,155 33.585 31.47 - - 31.47 32.34 117,404 31.644 -0.89%
2024-02-01 0 33.70 32.76 - 33.46 33.86 42,000 1,413,720 33.660 31.75 30.87 - 31.53 31.90 44,576 31.715 0.84%
2024-01-31 0 33.42 - - 33.40 34.02 73,900 2,493,432 33.741 31.49 - - 31.47 32.05 78,432 31.791 -1.99%
2024-01-30 0 34.10 30.00 - 34.10 34.30 326,790 11,178,580 34.207 32.13 28.27 - 32.13 32.32 346,832 32.231 -2.74%
2024-01-29 0 35.06 30.00 - 35.06 35.62 87,990 3,109,731 35.342 33.03 28.27 - 33.03 33.56 93,386 33.300 0.40%
2024-01-26 0 34.92 - - 34.86 35.06 14,310 500,408 34.969 32.90 - - 32.85 33.03 15,188 32.948 -2.35%
2024-01-25 0 35.76 35.50 - 35.46 35.76 40,050 1,429,794 35.700 33.69 33.45 - 33.41 33.69 42,506 33.637 1.82%
2024-01-24 0 35.12 34.88 - 34.56 35.22 37,020 1,286,980 34.764 33.09 32.86 - 32.56 33.18 39,290 32.756 3.29%
2024-01-23 0 34.00 30.00 - 33.20 34.34 66,450 2,237,167 33.667 32.04 28.27 - 31.28 32.36 70,525 31.721 3.09%
2024-01-22 0 32.98 30.00 - 32.66 33.84 50,874 1,691,490 33.249 31.07 28.27 - 30.77 31.88 53,994 31.327 -2.83%
2024-01-19 0 33.94 32.92 - 33.78 34.40 353,720 12,007,797 33.947 31.98 31.02 - 31.83 32.41 375,414 31.985 -0.76%
2024-01-18 0 34.20 30.00 - 34.10 34.24 41,710 1,425,131 34.168 32.22 28.27 - 32.13 32.26 44,268 32.193 0.83%
2024-01-17 0 33.92 - - 33.72 35.16 78,360 2,657,123 33.909 31.96 - - 31.77 33.13 83,166 31.950 -4.29%
2024-01-16 0 35.44 35.12 - 35.32 35.52 146,140 5,184,061 35.473 33.39 33.09 - 33.28 33.47 155,103 33.423 -2.26%
2024-01-15 0 36.26 36.00 - 36.10 36.28 144,200 5,227,534 36.252 34.16 33.92 - 34.01 34.18 153,044 34.157 0.00%
2024-01-12 0 36.26 32.00 - 36.22 36.26 198,680 7,200,036 36.239 34.16 30.15 - 34.13 34.16 210,865 34.145 -0.60%
2024-01-11 0 36.48 32.00 - 36.48 36.66 130,520 4,770,469 36.550 34.37 30.15 - 34.37 34.54 138,525 34.438 1.79%
2024-01-10 0 35.84 35.50 - 35.52 35.86 108,150 3,870,168 35.785 33.77 33.45 - 33.47 33.79 114,783 33.717 -0.67%
2024-01-09 0 36.08 35.56 - 36.04 36.22 100,670 3,635,917 36.117 34.00 33.51 - 33.96 34.13 106,844 34.030 0.22%
2024-01-08 0 36.00 32.00 - 35.96 36.88 131,540 4,753,186 36.135 33.92 30.15 - 33.88 34.75 139,607 34.047 -2.70%
2024-01-05 0 37.00 36.16 37.00 36.74 37.00 88,820 3,279,686 36.925 34.86 34.07 34.86 34.62 34.86 94,267 34.791 -0.43%
2024-01-04 0 37.16 36.16 - 37.12 37.20 52,420 1,948,718 37.175 35.01 34.07 - 34.97 35.05 55,635 35.027 -0.32%
2024-01-03 0 37.28 36.08 - 37.26 37.28 44,930 1,674,254 37.264 35.13 34.00 - 35.11 35.13 47,686 35.110 -1.06%
2024-01-02 0 37.68 - 37.88 37.58 37.76 42,890 1,617,626 37.716 35.50 - 35.69 35.41 35.58 45,520 35.536 -1.93%
2023-12-29 0 38.42 - - 38.24 38.42 47,570 1,826,770 38.402 36.20 - - 36.03 36.20 50,487 36.183 -0.16%
2023-12-28 0 38.48 36.08 - 38.40 38.58 31,590 1,214,691 38.452 36.26 34.00 - 36.18 36.35 33,527 36.230 3.22%
2023-12-27 0 37.28 36.08 - - - 0 0 - 35.13 34.00 - - - 0 - 1.47%
2023-12-22 0 36.74 36.22 - 36.60 37.12 29,460 1,087,412 36.911 34.62 34.13 - 34.49 34.97 31,267 34.778 -2.55%
2023-12-21 0 37.70 36.22 - 37.34 37.70 16,613 625,729 37.665 35.52 34.13 - 35.18 35.52 17,632 35.488 0.32%
2023-12-20 0 37.58 32.00 - 37.54 37.58 59,500 2,236,300 37.585 35.41 30.15 - 35.37 35.41 63,149 35.413 0.54%
2023-12-19 0 37.38 32.00 - 37.22 37.42 40,160 1,498,980 37.325 35.22 30.15 - 35.07 35.26 42,623 35.168 -0.64%
2023-12-18 0 37.62 - - 37.48 37.66 110,670 4,160,483 37.594 35.45 - - 35.31 35.48 117,457 35.421 -1.31%
2023-12-15 0 38.32 38.16 38.88 38.10 38.32 135,210 5,173,007 38.259 35.92 35.77 36.44 35.71 35.92 144,255 35.860 2.96%
2023-12-14 0 37.22 36.22 - 37.14 37.42 151,230 5,627,720 37.213 34.89 33.95 - 34.81 35.07 161,347 34.880 1.25%
2023-12-13 0 36.76 36.18 - 36.70 36.76 140,270 5,154,390 36.746 34.45 33.91 - 34.40 34.45 149,654 34.442 -0.92%
2023-12-12 0 37.10 36.02 - 36.78 37.10 132,490 4,913,941 37.089 34.77 33.76 - 34.47 34.77 141,353 34.764 1.48%
2023-12-11 0 36.56 36.02 37.50 36.12 36.82 108,930 3,980,923 36.546 34.27 33.76 35.15 33.86 34.51 116,217 34.254 -0.81%
2023-12-08 0 36.86 36.42 - 36.84 37.02 104,140 3,838,866 36.863 34.55 34.14 - 34.53 34.70 111,107 34.551 -0.43%
2023-12-07 0 37.02 36.42 - 36.98 37.06 88,750 3,285,685 37.022 34.70 34.14 - 34.66 34.74 94,687 34.700 -1.02%
2023-12-06 0 37.40 36.42 - 37.22 37.40 91,660 3,417,964 37.290 35.05 34.14 - 34.89 35.05 97,792 34.951 1.58%
2023-12-05 0 36.82 36.42 - 36.64 37.76 74,890 2,756,170 36.803 34.51 34.14 - 34.34 35.39 79,900 34.495 -2.85%
2023-12-04 0 37.90 37.66 38.06 37.84 38.78 50,200 1,904,184 37.932 35.52 35.30 35.67 35.47 36.35 53,558 35.553 -2.27%
2023-12-01 0 38.78 38.26 - 38.76 39.10 105,010 4,074,091 38.797 36.35 35.86 - 36.33 36.65 112,035 36.364 -0.97%
2023-11-30 0 39.16 39.14 - 38.80 39.20 105,650 4,124,129 39.036 36.70 36.69 - 36.37 36.74 112,718 36.588 -0.05%
2023-11-29 0 39.18 38.80 - 39.02 39.64 19,760 772,926 39.116 36.72 36.37 - 36.57 37.15 21,082 36.663 -2.49%
2023-11-28 0 40.18 - - 40.12 40.50 58,850 2,365,630 40.198 37.66 - - 37.60 37.96 62,787 37.677 -0.94%
2023-11-27 0 40.56 - 40.62 40.32 40.58 39,190 1,589,081 40.548 38.02 - 38.07 37.79 38.04 41,812 38.006 0.15%
2023-11-24 0 40.50 40.50 - 40.50 40.66 423,800 17,228,520 40.652 37.96 37.96 - 37.96 38.11 452,152 38.103 -2.46%
2023-11-23 0 41.52 - - - - 0 0 - 38.92 - - - - 0 - 0.73%
2023-11-22 0 41.22 - 41.22 41.10 41.22 31,000 1,277,360 41.205 38.64 - 38.64 38.52 38.64 33,074 38.621 0.10%
2023-11-21 0 41.18 - 41.26 41.78 41.96 13,011 537,314 41.297 38.60 - 38.67 39.16 39.33 13,881 38.707 0.15%
2023-11-20 0 41.12 41.16 41.26 40.72 41.22 271,100 11,063,075 40.808 38.54 38.58 38.67 38.17 38.64 289,236 38.249 1.28%
2023-11-17 0 40.60 38.26 40.60 40.52 40.90 74,610 3,028,027 40.585 38.05 35.86 38.05 37.98 38.34 79,601 38.040 -1.50%
2023-11-16 0 41.22 - 41.30 41.22 41.26 128,000 5,278,080 41.235 38.64 - 38.71 38.64 38.67 136,563 38.649 -1.86%
2023-11-15 0 42.00 38.26 42.00 41.38 42.08 145,870 6,117,376 41.937 39.37 35.86 39.37 38.79 39.44 155,629 39.308 3.91%
2023-11-14 0 40.42 - 40.42 40.36 40.42 151,400 6,119,828 40.422 37.89 - 37.89 37.83 37.89 161,529 37.887 -0.20%
2023-11-13 0 40.50 - - 40.08 40.50 119,330 4,820,546 40.397 37.96 - - 37.57 37.96 127,313 37.864 1.35%
2023-11-10 0 39.96 - - 39.98 40.14 47,780 1,913,075 40.039 37.45 - - 37.47 37.62 50,976 37.529 -2.11%
2023-11-09 0 40.82 - 40.82 40.70 40.82 108,100 4,410,110 40.797 38.26 - 38.26 38.15 38.26 115,332 38.238 -0.34%
2023-11-08 0 40.96 40.88 40.96 40.88 41.28 111,000 4,546,160 40.956 38.39 38.32 38.39 38.32 38.69 118,426 38.388 -0.34%
2023-11-07 0 41.10 41.02 41.10 41.06 41.64 128,930 5,307,200 41.163 38.52 38.45 38.52 38.49 39.03 137,555 38.582 -1.91%
2023-11-06 0 41.90 41.82 41.90 41.80 42.12 149,810 6,275,759 41.891 39.27 39.20 39.27 39.18 39.48 159,832 39.265 1.85%
2023-11-03 0 41.14 41.04 41.14 40.50 41.14 380,120 15,614,162 41.077 38.56 38.47 38.56 37.96 38.56 405,550 38.501 3.00%
2023-11-02 0 39.94 39.86 39.94 39.84 40.24 395,030 15,765,006 39.908 37.44 37.36 37.44 37.34 37.72 421,457 37.406 1.17%
2023-11-01 0 39.48 39.36 39.48 39.26 39.56 155,220 6,123,994 39.454 37.00 36.89 37.00 36.80 37.08 165,604 36.980 -0.20%
2023-10-31 0 39.56 39.48 39.56 39.40 39.98 360,090 14,245,292 39.560 37.08 37.00 37.08 36.93 37.47 384,180 37.080 -1.93%
2023-10-30 0 40.34 - - 39.92 40.34 244,590 9,793,611 40.041 37.81 - - 37.42 37.81 260,953 37.530 0.75%
2023-10-27 0 40.04 39.92 40.04 39.98 40.20 481,140 19,253,112 40.016 37.53 37.42 37.53 37.47 37.68 513,328 37.506 2.40%
2023-10-26 0 39.10 39.06 39.10 38.84 39.12 151,070 5,907,643 39.105 36.65 36.61 36.65 36.40 36.67 161,176 36.653 -0.86%
2023-10-25 0 39.44 39.36 39.44 39.36 40.44 60,110 2,380,406 39.601 36.97 36.89 36.97 36.89 37.90 64,131 37.118 0.31%
2023-10-24 0 39.32 39.28 39.32 39.10 39.46 291,852 11,462,390 39.275 36.85 36.82 36.85 36.65 36.99 311,377 36.812 -0.61%
2023-10-20 0 39.56 39.48 39.56 39.50 39.58 112,770 4,460,937 39.558 37.08 37.00 37.08 37.02 37.10 120,314 37.077 -0.60%
2023-10-19 0 39.80 39.74 39.80 39.80 40.18 1,364,290 54,546,951 39.982 37.30 37.25 37.30 37.30 37.66 1,455,560 37.475 -2.69%
2023-10-18 0 40.90 40.84 40.90 40.88 40.96 40,060 1,638,453 40.900 38.34 38.28 38.34 38.32 38.39 42,740 38.335 -0.54%
2023-10-17 0 41.12 41.10 41.12 40.96 41.12 156,040 6,411,201 41.087 38.54 38.52 38.54 38.39 38.54 166,479 38.511 0.73%
2023-10-16 0 40.82 40.76 40.82 40.80 41.34 255,560 10,458,798 40.925 38.26 38.20 38.26 38.24 38.75 272,657 38.359 -1.11%
2023-10-13 0 41.28 41.20 41.28 41.22 41.54 153,960 6,355,295 41.279 38.69 38.62 38.69 38.64 38.94 164,260 38.691 -2.41%
2023-10-12 0 42.30 42.24 42.32 42.24 42.40 1,555,670 65,788,375 42.289 39.65 39.59 39.67 39.59 39.74 1,659,743 39.638 1.83%
2023-10-11 0 41.54 41.46 41.54 41.52 41.58 710 29,486 41.530 38.94 38.86 38.94 38.92 38.97 757 38.925 1.66%
2023-10-10 0 40.86 40.80 40.86 40.80 41.42 266,040 10,871,747 40.865 38.30 38.24 38.30 38.24 38.82 283,838 38.303 0.94%
2023-10-09 0 40.48 40.44 40.50 40.34 40.64 217,070 8,809,645 40.584 37.94 37.90 37.96 37.81 38.09 231,592 38.040 0.15%
2023-10-06 0 40.42 40.36 40.42 40.22 40.64 272,720 11,005,487 40.355 37.89 37.83 37.89 37.70 38.09 290,965 37.824 1.71%
2023-10-05 0 39.74 39.68 39.74 39.70 40.00 172,710 6,870,335 39.780 37.25 37.19 37.25 37.21 37.49 184,264 37.285 0.20%
2023-10-04 0 39.66 39.66 39.74 39.44 39.84 518,450 20,544,582 39.627 37.17 37.17 37.25 36.97 37.34 553,134 37.142 -0.50%
2023-10-03 0 39.86 39.86 40.10 39.76 39.98 167,971,170 6,900,277,978 41.080 37.36 37.36 37.59 37.27 37.47 179,208,276 38.504 -2.83%
2023-09-29 0 41.02 36.00 - 40.52 40.54 45,000 1,823,700 40.527 38.45 33.74 - 37.98 38.00 48,010 37.985 3.27%
2023-09-28 0 39.72 36.00 - 39.72 40.16 50,970 2,032,111 39.869 37.23 33.74 - 37.23 37.64 54,380 37.369 -1.39%
2023-09-27 0 40.28 36.00 40.62 40.24 40.32 180,000 7,248,000 40.267 37.75 33.74 38.07 37.72 37.79 192,042 37.742 0.45%
2023-09-26 0 40.10 36.00 - 40.34 40.34 30,010 1,210,603 40.340 37.59 33.74 - 37.81 37.81 32,018 37.811 -1.72%
2023-09-25 0 40.80 36.00 - - - 0 0 - 38.24 33.74 - - - 0 - -1.78%
2023-09-22 0 41.54 40.74 - 40.70 40.78 26,100 1,063,053 40.730 38.94 38.19 - 38.15 38.22 27,846 38.176 2.62%
2023-09-21 0 40.48 36.00 - 40.48 40.72 6,452 261,480 40.527 37.94 33.74 - 37.94 38.17 6,884 37.986 -1.56%
2023-09-20 0 41.12 40.00 - - - 0 0 - 38.54 37.49 - - - 0 - -0.70%
2023-09-19 0 42.04 40.00 - 41.84 42.08 1,970 82,819 42.040 38.81 36.93 - 38.63 38.85 2,134 38.814 -0.14%
2023-09-18 0 42.10 40.00 - 42.34 42.34 401,000 16,946,740 42.261 38.87 36.93 - 39.09 39.09 434,335 39.018 -1.59%
2023-09-15 0 42.78 - - 42.76 42.76 1,000 42,760 42.760 39.50 - - 39.48 39.48 1,083 39.478 0.75%
2023-09-14 0 42.46 - - 42.24 42.46 1,050 44,572 42.450 39.20 - - 39.00 39.20 1,137 39.192 -0.19%
2023-09-13 0 42.54 - - - - 0 0 - 39.28 - - - - 0 - -0.23%
2023-09-12 0 42.64 - - - - 0 0 - 39.37 - - - - 0 - -0.14%
2023-09-11 0 42.70 - - 42.72 42.72 50 2,136 42.720 39.42 - - 39.44 39.44 54 39.441 -0.70%
2023-09-07 0 43.00 - - - - 0 0 - 39.70 - - - - 0 - -1.47%
2023-09-06 0 43.64 - - - - 0 0 - 40.29 - - - - 0 - -0.05%
2023-09-05 0 43.66 - - - - 0 0 - 40.31 - - - - 0 - -2.15%
2023-09-04 0 44.62 44.58 - - - 0 0 - 41.20 41.16 - - - 0 - 2.29%
2023-08-31 0 43.62 - - - - 0 0 - 40.27 - - - - 0 - -0.59%
2023-08-30 0 43.88 - - - - 0 0 - 40.51 - - - - 0 - 0.41%
2023-08-29 0 43.70 - - - - 0 0 - 40.35 - - - - 0 - 2.25%
2023-08-28 0 42.74 - - - - 0 0 - 39.46 - - - - 0 - 0.66%
2023-08-25 0 42.46 - - 42.46 42.46 80 3,396 42.450 39.20 - - 39.20 39.20 87 39.192 -1.03%
2023-08-24 0 42.90 - - 42.44 42.76 2,100 89,476 42.608 39.61 - - 39.18 39.48 2,275 39.337 2.53%
2023-08-23 0 41.84 - - - - 0 0 - 38.63 - - - - 0 - 0.38%
2023-08-22 0 41.68 41.66 - - - 0 0 - 38.48 38.46 - - - 0 - 0.58%
2023-08-21 0 41.44 41.30 - 41.80 41.88 121 5,062 41.835 38.26 38.13 - 38.59 38.67 131 38.624 -1.85%
2023-08-18 0 42.22 - - - - 0 0 - 38.98 - - - - 0 - -2.09%
2023-08-17 0 43.12 43.12 - 42.44 43.10 15,160 653,358 43.097 39.81 39.81 - 39.18 39.79 16,420 39.790 -0.32%
2023-08-16 0 43.26 - 43.54 43.34 43.34 50 2,167 43.340 39.94 - 40.20 40.01 40.01 54 40.014 -1.14%
2023-08-15 0 43.76 - - 43.84 43.98 420 18,464 43.962 40.40 - - 40.48 40.60 455 40.588 -0.95%
2023-08-14 0 44.18 - - 43.92 43.92 1,000 43,920 43.920 40.79 - - 40.55 40.55 1,083 40.549 -1.95%
2023-08-11 0 45.06 - - 45.06 45.06 50 2,253 45.060 41.60 - - 41.60 41.60 54 41.602 -0.97%
2023-08-10 0 45.50 - - - - 0 0 - 42.01 - - - - 0 - 0.13%
2023-08-09 0 45.44 - - - - 0 0 - 41.95 - - - - 0 - 0.13%
2023-08-08 0 45.38 - - 45.24 45.24 15,000 678,600 45.240 41.90 - - 41.77 41.77 16,247 41.768 -2.20%
2023-08-07 0 46.40 - - - - 0 0 - 42.84 - - - - 0 - -0.17%
2023-08-04 0 46.48 - - - - 0 0 - 42.91 - - - - 0 - 0.35%
2023-08-03 0 46.32 - - - - 0 0 - 42.76 - - - - 0 - -0.17%
2023-08-02 0 46.40 - - 46.40 46.40 150 6,960 46.400 42.84 - - 42.84 42.84 162 42.839 -2.27%
2023-08-01 0 47.48 - - - - 0 0 - 43.84 - - - - 0 - -0.17%
2023-07-31 0 47.56 - - - - 0 0 - 43.91 - - - - 0 - 0.25%
2023-07-28 0 47.44 - - - - 0 0 - 43.80 - - - - 0 - 1.72%
2023-07-27 0 46.64 - - 46.20 46.56 17,610 818,385 46.473 43.06 - - 42.65 42.99 19,074 42.906 1.75%
2023-07-26 0 45.84 - 46.20 45.62 45.96 8,470 388,141 45.825 42.32 - 42.65 42.12 42.43 9,174 42.308 -0.17%
2023-07-25 0 45.92 45.92 46.20 - - 0 0 - 42.40 42.40 42.65 - - 0 - 4.36%
2023-07-24 0 44.00 43.90 - 43.90 44.30 97,590 4,313,969 44.205 40.62 40.53 - 40.53 40.90 105,703 40.812 -2.31%
2023-07-21 0 45.04 44.20 - 45.30 45.30 10 453 45.300 41.58 40.81 - 41.82 41.82 11 41.823 0.81%
2023-07-20 0 44.68 44.20 - - - 0 0 - 41.25 40.81 - - - 0 - 0.00%
2023-07-19 0 44.68 44.20 - - - 0 0 - 41.25 40.81 - - - 0 - -0.62%
2023-07-18 0 44.96 - - 45.04 45.48 35,270 1,600,260 45.372 41.51 - - 41.58 41.99 38,202 41.889 -1.79%
2023-07-14 0 45.78 - - 45.78 45.86 1,200 55,016 45.847 42.27 - - 42.27 42.34 1,300 42.328 0.18%
2023-07-13 0 45.70 45.22 - 45.70 45.70 500 22,850 45.700 42.19 41.75 - 42.19 42.19 542 42.193 2.97%
2023-07-12 0 44.38 - - - - 0 0 - 40.97 - - - - 0 - 1.05%
2023-07-11 0 43.92 - - - - 0 0 - 40.55 - - - - 0 - 0.69%
2023-07-10 0 43.62 - - 43.90 43.92 30,000 1,317,300 43.910 40.27 - - 40.53 40.55 32,494 40.540 0.46%
2023-07-07 0 43.42 - - 43.36 43.42 15,600 677,316 43.418 40.09 - - 40.03 40.09 16,897 40.085 -1.32%
2023-07-06 0 44.00 43.60 - - - 0 0 - 40.62 40.25 - - - 0 - -2.18%
2023-07-05 0 44.98 - - - - 0 0 - 41.53 - - - - 0 - -1.32%
2023-07-04 0 45.58 - - - - 0 0 - 42.08 - - - - 0 - 0.71%
2023-07-03 0 45.26 - - - - 0 0 - 41.79 - - - - 0 - 1.75%
2023-06-30 0 44.48 - - 44.48 44.48 150 6,672 44.480 41.07 - - 41.07 41.07 162 41.066 0.14%
2023-06-29 0 44.42 - - 44.42 44.42 850 37,757 44.420 41.01 - - 41.01 41.01 921 41.011 -1.20%
2023-06-28 0 44.96 - - - - 0 0 - 41.51 - - - - 0 - 0.27%
2023-06-27 0 44.84 - - - - 0 0 - 41.40 - - - - 0 - 1.54%
2023-06-26 0 44.16 - - - - 0 0 - 40.77 - - - - 0 - -0.54%
2023-06-23 0 44.40 - - - - 0 0 - 40.99 - - - - 0 - -1.51%
2023-06-21 0 45.08 - - 45.12 45.12 70 3,158 45.114 41.62 - - 41.66 41.66 76 41.652 -1.96%
2023-06-20 0 45.98 - - 45.98 45.98 130 5,977 45.977 42.45 - - 42.45 42.45 141 42.448 -2.13%
2023-06-19 0 47.28 - - 47.28 47.28 1,100 52,008 47.280 43.37 - - 43.37 43.37 1,199 43.374 -0.59%
2023-06-16 0 47.56 - - - - 0 0 - 43.63 - - - - 0 - 0.81%
2023-06-15 0 47.18 - - - - 0 0 - 43.28 - - - - 0 - 2.12%
2023-06-14 0 46.20 - - 46.20 46.20 180 8,316 46.200 42.38 - - 42.38 42.38 196 42.383 -0.17%
2023-06-13 0 46.28 - - 45.76 46.28 40 1,840 46.000 42.46 - - 41.98 42.46 44 42.200 0.96%
2023-06-12 0 45.84 - - 45.66 45.72 850 38,856 45.713 42.05 - - 41.89 41.94 927 41.937 0.09%
2023-06-09 0 45.80 - - - - 0 0 - 42.02 - - - - 0 - 0.75%
2023-06-08 0 45.46 - - - - 0 0 - 41.70 - - - - 0 - 0.09%
2023-06-07 0 45.42 - - - - 0 0 - 41.67 - - - - 0 - 1.07%
2023-06-06 0 44.94 - - - - 0 0 - 41.23 - - - - 0 - 0.00%
2023-06-05 0 44.94 - - 44.74 44.76 5,440 243,493 44.760 41.23 - - 41.04 41.06 5,930 41.062 0.72%
2023-06-02 0 44.62 - - 43.64 43.64 110 4,800 43.636 40.93 - - 40.03 40.03 120 40.032 4.45%
2023-06-01 0 42.72 - - - - 0 0 - 39.19 - - - - 0 - 0.00%
2023-05-31 0 42.72 - - 42.72 42.72 110 4,699 42.718 39.19 - - 39.19 39.19 120 39.189 -2.02%
2023-05-30 0 43.60 - - - - 0 0 - 40.00 - - - - 0 - 0.00%
2023-05-29 0 43.60 - - - - 0 0 - 40.00 - - - - 0 - -0.68%
2023-05-25 0 43.90 - - 43.90 43.90 150 6,585 43.900 40.27 - - 40.27 40.27 164 40.273 -2.01%
2023-05-24 0 44.80 - - 45.06 45.06 40 1,802 45.050 41.10 - - 41.34 41.34 44 41.328 -1.62%
2023-05-23 0 45.54 - - - - 0 0 - 41.78 - - - - 0 - -0.96%
2023-05-22 0 45.98 - - - - 0 0 - 42.18 - - - - 0 - 1.05%
2023-05-19 0 45.50 - - - - 0 0 - 41.74 - - - - 0 - -0.78%
2023-05-18 0 45.86 - - 45.86 45.86 50 2,293 45.860 42.07 - - 42.07 42.07 55 42.072 0.13%
2023-05-17 0 45.80 - - 46.24 46.24 40 1,849 46.225 42.02 - - 42.42 42.42 44 42.406 -2.18%
2023-05-16 0 46.82 - - - - 0 0 - 42.95 - - - - 0 - 0.00%
2023-05-15 0 46.82 - - - - 0 0 - 42.95 - - - - 0 - 1.43%
2023-05-12 0 46.16 - - 46.22 46.22 40 1,848 46.200 42.35 - - 42.40 42.40 44 42.383 -0.86%
2023-05-11 0 46.56 - - - - 0 0 - 42.71 - - - - 0 - -0.09%
2023-05-10 0 46.60 - - 46.72 46.72 200 9,344 46.720 42.75 - - 42.86 42.86 218 42.861 -0.47%
2023-05-09 0 46.82 - - 47.60 47.66 490 23,336 47.624 42.95 - - 43.67 43.72 534 43.690 -2.01%
2023-05-08 0 47.78 - - - - 0 0 - 43.83 - - - - 0 - 0.25%
2023-05-05 0 47.66 - - 47.66 47.74 230 10,972 47.704 43.72 - - 43.72 43.80 251 43.764 0.76%
2023-05-04 0 47.30 - - - - 0 0 - 43.39 - - - - 0 - 1.46%
2023-05-03 0 46.62 - - 46.52 46.52 50 2,326 46.520 42.77 - - 42.68 42.68 55 42.677 -1.15%
2023-05-02 0 47.16 - - 47.06 47.06 50 2,353 47.060 43.26 - - 43.17 43.17 55 43.172 -0.97%
2023-04-28 0 47.62 - 47.74 47.76 47.76 40 1,910 47.750 43.69 - 43.80 43.81 43.81 44 43.805 0.85%
2023-04-27 0 47.22 - 47.30 47.22 47.22 70 3,305 47.214 43.32 - 43.39 43.32 43.32 76 43.314 0.73%
2023-04-26 0 46.88 - - - - 0 0 - 43.01 - - - - 0 - 0.82%
2023-04-25 0 46.50 - - 46.50 46.50 40 1,860 46.500 42.66 - - 42.66 42.66 44 42.659 -1.52%
2023-04-24 0 47.22 46.98 - 46.98 47.64 1,020 47,939 46.999 43.32 43.10 - 43.10 43.70 1,112 43.117 -1.25%
2023-04-21 0 47.82 - - 48.50 48.50 40 1,940 48.500 43.87 - - 44.49 44.49 44 44.493 -1.73%
2023-04-20 0 48.66 - - - - 0 0 - 44.64 - - - - 0 - -0.08%
2023-04-19 0 48.70 - - 49.20 49.20 1,000 49,200 49.200 44.68 - - 45.14 45.14 1,090 45.136 -1.02%
2023-04-18 0 49.20 48.64 - 49.20 49.44 22,000 1,085,040 49.320 45.14 44.62 - 45.14 45.36 23,981 45.246 -0.81%
2023-04-17 0 49.60 48.64 - - - 0 0 - 45.50 44.62 - - - 0 - 1.27%
2023-04-14 0 48.98 48.64 - 48.76 48.96 21,930 1,071,890 48.878 44.93 44.62 - 44.73 44.92 23,905 44.840 0.57%
2023-04-13 0 48.70 - - 48.22 48.36 22,400 1,081,696 48.290 44.68 - - 44.24 44.37 24,417 44.301 0.08%
2023-04-12 0 48.66 - - 48.66 48.80 22,400 1,091,552 48.730 44.64 - - 44.64 44.77 24,417 44.704 -0.33%
2023-04-11 0 48.82 - - - - 0 0 - 44.79 - - - - 0 - 0.66%
2023-04-06 0 48.50 - 48.50 - - 0 0 - 44.49 - 44.49 - - 0 - 0.00%
2023-04-04 0 48.50 - - - - 0 0 - 44.49 - - - - 0 - -0.37%
2023-04-03 0 48.68 - - 48.58 48.70 2,310 112,408 48.661 44.66 - - 44.57 44.68 2,518 44.642 0.16%
2023-03-31 0 48.60 - - - - 0 0 - 44.59 - - - - 0 - 0.37%
2023-03-30 0 48.42 - - - - 0 0 - 44.42 - - - - 0 - 0.50%
2023-03-29 0 48.18 - - 48.10 48.66 6,220 300,429 48.300 44.20 - - 44.13 44.64 6,780 44.310 1.39%
2023-03-28 0 47.52 - - - - 0 0 - 43.59 - - - - 0 - 0.42%
2023-03-27 0 47.32 - - 47.16 47.46 400 18,964 47.410 43.41 - - 43.26 43.54 436 43.494 -1.70%
2023-03-24 0 48.14 - - 48.04 48.16 2,150 103,291 48.042 44.16 - - 44.07 44.18 2,344 44.074 0.25%
2023-03-23 0 48.02 - - 47.94 48.02 950 45,595 47.995 44.05 - - 43.98 44.05 1,036 44.030 1.87%
2023-03-22 0 47.14 47.14 - - - 0 0 - 43.25 43.25 - - - 0 - 2.08%
2023-03-21 0 46.30 - - 45.88 45.88 700 32,116 45.880 42.37 - - 41.98 41.98 765 41.981 1.54%
2023-03-20 0 45.60 45.30 45.60 45.76 45.76 30 1,372 45.733 41.72 41.45 41.72 41.87 41.87 33 41.847 -2.56%
2023-03-17 0 46.80 47.00 - 46.56 46.56 100 4,656 46.560 42.82 43.01 - 42.60 42.60 109 42.603 1.08%
2023-03-16 0 46.30 45.50 - 46.30 46.40 1,890 87,556 46.326 42.37 41.63 - 42.37 42.46 2,066 42.389 -1.49%
2023-03-15 0 47.00 - - 47.00 47.32 1,000 47,294 47.294 43.01 - - 43.01 43.30 1,093 43.275 1.51%
2023-03-14 0 46.30 - - 46.30 47.12 1,340 62,580 46.701 42.37 - - 42.37 43.12 1,464 42.733 -2.03%
2023-03-13 0 47.26 - - 46.78 47.34 780 36,838 47.228 43.24 - - 42.80 43.32 852 43.214 1.20%
2023-03-10 0 46.70 - - 46.70 47.28 1,630 76,887 47.170 42.73 - - 42.73 43.26 1,781 43.161 -2.91%
2023-03-09 0 48.10 46.78 - 48.10 48.40 3,310 159,671 48.239 44.01 42.80 - 44.01 44.29 3,617 44.139 -0.25%
2023-03-08 0 48.22 46.78 - 48.16 48.46 6,100 295,056 48.370 44.12 42.80 - 44.07 44.34 6,667 44.259 -2.94%
2023-03-07 0 49.68 46.78 51.04 - - 0 0 - 45.46 42.80 46.70 - - 0 - -0.72%
2023-03-06 0 50.04 46.78 - 50.04 50.10 1,220 61,069 50.057 45.79 42.80 - 45.79 45.84 1,333 45.802 0.00%
2023-03-03 0 50.04 46.78 50.88 49.84 50.16 8,500 425,266 50.031 45.79 42.80 46.56 45.60 45.90 9,289 45.779 0.40%
2023-03-02 0 49.84 46.78 - 49.92 49.92 20 998 49.900 45.60 42.80 - 45.68 45.68 22 45.659 -0.76%
2023-03-01 0 50.22 46.78 - 48.48 50.22 5,660 275,720 48.714 45.95 42.80 - 44.36 45.95 6,186 44.574 4.63%
2023-02-28 0 48.00 46.78 - 48.00 48.56 200 9,692 48.460 43.92 42.80 - 43.92 44.43 219 44.342 -0.46%
2023-02-27 0 48.22 46.78 - 47.74 48.28 1,080 51,830 47.991 44.12 42.80 - 43.68 44.18 1,180 43.912 -0.37%
2023-02-24 0 48.40 48.30 - 48.40 48.40 300 14,520 48.400 44.29 44.20 - 44.29 44.29 328 44.287 -1.94%
2023-02-23 0 49.36 - - 49.36 49.54 660 32,649 49.468 45.17 - - 45.17 45.33 721 45.264 -0.36%
2023-02-22 0 49.54 - 49.56 - - 0 0 - 45.33 - 45.35 - - 0 - -0.40%
2023-02-21 0 49.74 - 49.80 - - 0 0 - 45.51 - 45.57 - - 0 - -1.11%
2023-02-20 0 50.30 - - 50.04 50.04 30 1,501 50.033 46.03 - - 45.79 45.79 33 45.781 0.28%
2023-02-17 0 50.16 - 50.16 50.30 50.64 240 12,085 50.354 45.90 - 45.90 46.03 46.34 262 46.075 -1.26%
2023-02-16 0 50.80 - - 50.90 50.90 500 25,450 50.900 46.48 - - 46.57 46.57 546 46.574 1.20%
2023-02-15 0 50.20 - 50.90 50.20 50.40 1,300 65,360 50.277 45.93 - 46.57 45.93 46.12 1,421 46.004 -1.57%
2023-02-14 0 51.00 50.94 51.30 50.94 51.20 20 1,021 51.050 46.67 46.61 46.94 46.61 46.85 22 46.711 -0.39%
2023-02-13 0 51.20 - - 51.20 51.20 270 13,824 51.200 46.85 - - 46.85 46.85 295 46.849 -0.54%
2023-02-10 0 51.48 51.30 51.66 51.48 51.68 820 42,217 51.484 47.10 46.94 47.27 47.10 47.29 896 47.109 -1.87%
2023-02-09 0 52.46 - - 51.82 52.46 2,580 134,079 51.969 48.00 - - 47.42 48.00 2,820 47.552 1.47%
2023-02-08 0 51.70 51.56 51.92 51.72 51.72 600 31,032 51.720 47.31 47.18 47.51 47.32 47.32 656 47.325 -0.08%
2023-02-07 0 51.74 - - 52.00 52.00 400 20,800 52.000 47.34 - - 47.58 47.58 437 47.581 1.05%
2023-02-06 0 51.20 51.20 - 51.12 51.30 600 30,762 51.270 46.85 46.85 - 46.78 46.94 656 46.913 -2.22%
2023-02-03 0 52.36 52.22 - 51.96 52.06 23,000 1,196,230 52.010 47.91 47.78 - 47.54 47.64 25,136 47.590 -1.62%
2023-02-02 0 53.22 53.00 53.36 53.60 53.80 23,300 1,252,330 53.748 48.70 48.50 48.83 49.04 49.23 25,464 49.180 0.04%
2023-02-01 0 53.20 - - 52.96 53.10 23,050 1,222,115 53.020 48.68 - - 48.46 48.59 25,191 48.514 0.83%
2023-01-31 0 52.76 52.40 - 52.36 53.84 60,570 3,254,757 53.735 48.28 47.95 - 47.91 49.26 66,196 49.169 -1.57%
2023-01-30 0 53.60 - - 54.06 55.00 27,030 1,470,136 54.389 49.04 - - 49.47 50.33 29,541 49.767 -2.55%
2023-01-27 0 55.00 - 55.00 55.00 55.10 33,700 1,855,185 55.050 50.33 - 50.33 50.33 50.42 36,830 50.372 0.70%
2023-01-26 0 54.62 53.80 - 54.14 54.36 24,000 1,301,420 54.226 49.98 49.23 - 49.54 49.74 26,229 49.617 2.55%
2023-01-20 0 53.26 53.22 - 52.60 52.80 56,480 2,974,868 52.671 48.73 48.70 - 48.13 48.31 61,726 48.195 1.52%
2023-01-19 0 52.46 - - 52.18 52.46 48,620 2,542,746 52.298 48.00 - - 47.75 48.00 53,136 47.854 0.54%
2023-01-18 0 52.18 - 52.18 52.12 52.48 48,200 2,520,390 52.290 47.75 - 47.75 47.69 48.02 52,677 47.846 0.62%
2023-01-17 0 51.86 - - 51.70 52.00 23,400 1,213,280 51.850 47.45 - - 47.31 47.58 25,573 47.443 -1.41%
2023-01-16 0 52.60 - - 52.60 53.02 1,540 81,526 52.939 48.13 - - 48.13 48.51 1,683 48.440 0.04%
2023-01-13 0 52.58 - 52.80 52.22 52.22 700 36,554 52.220 48.11 - 48.31 47.78 47.78 765 47.782 1.31%
2023-01-12 0 51.90 - - 51.84 52.08 410 21,290 51.927 47.49 - - 47.43 47.65 448 47.514 0.15%
2023-01-11 0 51.82 - - 51.82 52.44 710 36,882 51.946 47.42 - - 47.42 47.98 776 47.532 0.39%
2023-01-10 0 51.62 - - 51.60 51.94 850 44,035 51.806 47.23 - - 47.21 47.53 929 47.403 -0.35%
2023-01-09 0 51.80 - 51.96 51.80 52.00 540 28,060 51.963 47.40 - 47.54 47.40 47.58 590 47.547 1.21%
2023-01-06 0 51.18 - - 51.18 51.26 380 19,470 51.237 46.83 - - 46.83 46.90 415 46.882 -0.31%
2023-01-05 0 51.34 - 51.90 51.16 51.34 600 30,765 51.275 46.98 - 47.49 46.81 46.98 656 46.917 1.82%
2023-01-04 0 50.42 - - 49.20 49.86 28,310 1,411,263 49.850 46.13 - - 45.02 45.62 30,939 45.614 2.90%
2023-01-03 0 49.00 - 49.00 47.28 49.00 32,620 1,554,367 47.651 44.84 - 44.84 43.26 44.84 35,650 43.601 1.87%
2022-12-30 0 48.10 - 48.10 48.10 48.10 250 12,025 48.100 44.01 - 44.01 44.01 44.01 273 44.012 0.67%
2022-12-29 0 47.78 - - - - 0 0 - 43.72 - - - - 0 - -0.62%
2022-12-28 0 48.08 - - 48.08 48.08 450 21,636 48.080 43.99 - - 43.99 43.99 492 43.994 1.43%
2022-12-23 0 47.40 - 48.00 47.40 47.40 1,500 71,100 47.400 43.37 - 43.92 43.37 43.37 1,639 43.372 0.00%
2022-12-22 0 47.40 - 47.62 47.34 47.42 2,490 118,002 47.390 43.37 - 43.57 43.32 43.39 2,721 43.363 2.33%
2022-12-21 0 46.32 - 47.70 46.34 46.34 330 15,292 46.339 42.38 - 43.65 42.40 42.40 361 42.401 0.96%
2022-12-20 0 45.88 45.50 47.54 45.82 46.00 980 45,040 45.959 41.98 41.63 43.50 41.93 42.09 1,071 42.053 -1.88%
2022-12-19 0 46.76 46.00 - 46.94 46.94 110 5,163 46.936 42.79 42.09 - 42.95 42.95 120 42.947 -0.40%
2022-12-16 0 47.00 - 47.94 47.00 47.26 360 16,948 47.078 42.96 - 43.82 42.96 43.20 394 43.031 0.82%
2022-12-15 0 46.62 46.00 47.72 46.62 46.64 450 20,981 46.624 42.61 42.05 43.62 42.61 42.63 492 42.617 -1.98%
2022-12-14 0 47.56 47.30 47.66 47.62 47.94 17,530 837,937 47.800 43.47 43.23 43.56 43.53 43.82 19,179 43.691 0.30%
2022-12-13 0 47.42 46.80 47.60 47.10 47.52 8,000 378,951 47.369 43.34 42.78 43.51 43.05 43.44 8,752 43.297 1.54%
2022-12-12 0 46.70 - - 46.56 47.58 8,770 411,393 46.909 42.69 - - 42.56 43.49 9,595 42.877 -2.87%
2022-12-09 0 48.08 - - 46.90 48.42 41,670 1,983,203 47.593 43.95 - - 42.87 44.26 45,589 43.502 2.30%
2022-12-08 0 47.00 45.10 - 45.74 47.10 36,980 1,716,610 46.420 42.96 41.22 - 41.81 43.05 40,458 42.430 3.98%
2022-12-07 0 45.20 45.20 - 45.20 47.42 61,220 2,855,179 46.638 41.31 41.31 - 41.31 43.34 66,977 42.629 -2.71%
2022-12-06 0 46.46 46.16 - 46.14 46.76 99,530 4,612,778 46.346 42.47 42.19 - 42.17 42.74 108,890 42.362 -0.51%
2022-12-05 0 46.70 - - 46.16 46.70 44,510 2,066,365 46.425 42.69 - - 42.19 42.69 48,696 42.434 4.80%
2022-12-02 0 44.56 44.52 44.84 44.30 44.98 31,780 1,417,181 44.593 40.73 40.69 40.99 40.49 41.11 34,769 40.760 -0.58%
2022-12-01 0 44.82 - - 44.82 45.74 25,460 1,148,444 45.108 40.97 - - 40.97 41.81 27,854 41.230 1.22%
2022-11-30 0 44.28 - - 43.16 44.16 33,880 1,475,739 43.558 40.47 - - 39.45 40.36 37,066 39.814 1.65%
2022-11-29 0 43.56 41.92 - 42.68 43.56 18,840 808,419 42.910 39.82 38.32 - 39.01 39.82 20,612 39.221 6.14%
2022-11-28 0 41.04 40.98 41.32 40.12 41.30 27,540 1,128,665 40.983 37.51 37.46 37.77 36.67 37.75 30,130 37.460 -1.77%
2022-11-25 0 41.78 41.54 42.60 41.52 42.00 25,310 1,057,271 41.773 38.19 37.97 38.94 37.95 38.39 27,690 38.182 -0.38%
2022-11-24 0 41.94 41.80 42.60 41.80 42.16 25,610 1,074,537 41.958 38.33 38.21 38.94 38.21 38.54 28,018 38.351 1.01%
2022-11-23 0 41.52 41.46 41.80 41.30 41.78 27,860 1,156,013 41.494 37.95 37.90 38.21 37.75 38.19 30,480 37.927 0.19%
2022-11-22 0 41.44 - - 41.10 42.30 25,030 1,040,331 41.563 37.88 - - 37.57 38.66 27,384 37.991 -1.19%
2022-11-21 0 41.94 - - 41.60 42.18 52,120 2,177,981 41.788 38.33 - - 38.02 38.55 57,022 38.196 -1.87%
2022-11-18 0 42.74 42.40 43.36 42.72 43.84 55,460 2,401,864 43.308 39.07 38.76 39.63 39.05 40.07 60,676 39.585 -1.61%
2022-11-17 0 43.44 42.40 - 42.42 43.56 52,180 2,231,830 42.772 39.71 38.76 - 38.77 39.82 57,087 39.095 -0.50%
2022-11-16 0 43.66 43.50 - 43.34 44.12 98,640 4,310,389 43.698 39.91 39.76 - 39.61 40.33 107,916 39.942 0.00%
2022-11-15 0 43.66 43.64 - 42.42 43.84 381,010 16,520,060 43.359 39.91 39.89 - 38.77 40.07 416,841 39.632 3.71%
2022-11-14 0 42.10 42.10 42.42 41.84 42.78 501,140 21,184,199 42.272 38.48 38.48 38.77 38.24 39.10 548,269 38.638 2.33%
2022-11-11 0 41.14 - - 39.78 41.14 787,830 31,722,749 40.266 37.60 - - 36.36 37.60 861,920 36.805 9.41%
2022-11-10 0 37.60 36.00 - 37.44 40.00 424,120 15,970,392 37.655 34.37 32.91 - 34.22 36.56 464,006 34.419

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top