STAR CM Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 06698  2022-12-29    
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 0 0.930 0.930 0.950 0.930 0.930 8,000 7,448 0.9310 0.930 0.930 0.950 0.930 0.930 8,000 0.9310 -3.12%
2026-01-23 0 0.960 0.920 0.950 0.910 0.970 59,700 55,733 0.9336 0.960 0.920 0.950 0.910 0.970 59,700 0.9336 4.35%
2026-01-22 0 0.920 0.920 0.980 0.910 0.950 83,100 77,150 0.9284 0.920 0.920 0.980 0.910 0.950 83,100 0.9284 -3.16%
2026-01-21 0 0.950 0.950 0.960 0.910 0.950 103,200 96,969 0.9396 0.950 0.950 0.960 0.910 0.950 103,200 0.9396 -1.04%
2026-01-20 0 0.960 0.960 0.980 0.930 0.970 149,900 142,635 0.9515 0.960 0.960 0.980 0.930 0.970 149,900 0.9515 -1.03%
2026-01-19 0 0.970 0.970 0.980 0.930 0.980 292,600 280,485 0.9586 0.970 0.970 0.980 0.930 0.980 292,600 0.9586 -2.02%
2026-01-16 0 0.990 0.990 1.000 0.940 1.000 55,400 54,960 0.9921 0.990 0.990 1.000 0.940 1.000 55,400 0.9921 0.00%
2026-01-15 0 0.990 0.940 0.970 0.990 1.000 25,800 25,600 0.9922 0.990 0.940 0.970 0.990 1.000 25,800 0.9922 0.00%
2026-01-14 0 0.990 0.990 1.000 0.950 0.990 30,700 29,841 0.9720 0.990 0.990 1.000 0.950 0.990 30,700 0.9720 0.00%
2026-01-13 0 0.990 0.980 0.990 0.930 1.000 173,800 170,077 0.9786 0.990 0.980 0.990 0.930 1.000 173,800 0.9786 -1.00%
2026-01-12 0 1.000 0.980 1.000 0.960 1.000 73,500 71,560 0.9736 1.000 0.980 1.000 0.960 1.000 73,500 0.9736 5.26%
2026-01-09 0 0.950 0.920 0.930 0.910 0.950 96,800 88,986 0.9193 0.950 0.920 0.930 0.910 0.950 96,800 0.9193 3.26%
2026-01-08 0 0.920 0.920 0.940 0.910 0.950 124,800 114,688 0.9190 0.920 0.920 0.940 0.910 0.950 124,800 0.9190 1.10%
2026-01-07 0 0.910 0.910 0.930 0.900 0.950 538,000 491,511 0.9136 0.910 0.910 0.930 0.900 0.950 538,000 0.9136 -3.19%
2026-01-06 0 0.940 0.940 0.970 0.850 1.010 1,060,700 1,016,508 0.9583 0.940 0.940 0.970 0.850 1.010 1,060,700 0.9583 -5.05%
2026-01-05 0 0.990 0.990 1.000 0.990 1.020 563,600 566,282 1.0048 0.990 0.990 1.000 0.990 1.020 563,600 1.0048 -2.94%
2026-01-02 0 1.020 1.020 1.030 1.020 1.030 176,900 181,506 1.0260 1.020 1.020 1.030 1.020 1.030 176,900 1.0260 0.99%
2025-12-31 0 1.010 1.010 1.020 1.010 1.110 105,600 107,317 1.0163 1.010 1.010 1.020 1.010 1.110 105,600 1.0163 -0.98%
2025-12-30 0 1.020 1.020 1.050 1.010 1.120 123,400 126,242 1.0230 1.020 1.020 1.050 1.010 1.120 123,400 1.0230 0.99%
2025-12-29 0 1.010 1.000 1.010 1.010 1.040 932,000 947,264 1.0164 1.010 1.000 1.010 1.010 1.040 932,000 1.0164 -0.98%
2025-12-24 0 1.020 1.020 1.040 1.000 1.180 678,800 696,498 1.0261 1.020 1.020 1.040 1.000 1.180 678,800 1.0261 -5.56%
2025-12-23 0 1.080 1.080 1.090 1.060 1.180 154,955 170,417 1.0998 1.080 1.080 1.090 1.060 1.180 154,955 1.0998 -0.92%
2025-12-22 0 1.090 1.090 1.110 1.010 1.140 267,300 287,284 1.0748 1.090 1.090 1.110 1.010 1.140 267,300 1.0748 0.93%
2025-12-19 0 1.080 1.080 1.130 1.080 1.150 79,800 87,258 1.0935 1.080 1.080 1.130 1.080 1.150 79,800 1.0935 0.00%
2025-12-18 0 1.080 1.080 1.110 1.080 1.180 68,400 75,742 1.1073 1.080 1.080 1.110 1.080 1.180 68,400 1.1073 0.00%
2025-12-17 0 1.080 1.080 1.100 1.080 1.180 35,800 39,393 1.1004 1.080 1.080 1.100 1.080 1.180 35,800 1.1004 0.00%
2025-12-16 0 1.080 1.080 1.110 1.080 1.200 166,000 183,445 1.1051 1.080 1.080 1.110 1.080 1.200 166,000 1.1051 -4.42%
2025-12-15 0 1.130 1.130 1.140 1.120 1.200 121,200 137,638 1.1356 1.130 1.130 1.140 1.120 1.200 121,200 1.1356 -5.83%
2025-12-12 0 1.200 1.110 1.170 1.100 1.200 79,200 89,842 1.1344 1.200 1.110 1.170 1.100 1.200 79,200 1.1344 5.26%
2025-12-11 0 1.140 1.100 1.110 1.100 1.180 41,400 46,387 1.1205 1.140 1.100 1.110 1.100 1.180 41,400 1.1205 1.79%
2025-12-10 0 1.120 1.120 1.140 1.100 1.220 113,000 126,193 1.1168 1.120 1.120 1.140 1.100 1.220 113,000 1.1168 1.82%
2025-12-09 0 1.100 1.100 1.140 1.010 1.190 601,400 669,233 1.1128 1.100 1.100 1.140 1.010 1.190 601,400 1.1128 -3.51%
2025-12-08 0 1.140 1.140 1.150 1.120 1.160 196,100 223,483 1.1396 1.140 1.140 1.150 1.120 1.160 196,100 1.1396 -1.72%
2025-12-05 0 1.160 1.160 1.190 1.160 1.250 373,000 439,394 1.1780 1.160 1.160 1.190 1.160 1.250 373,000 1.1780 -5.69%
2025-12-04 0 1.230 1.180 1.200 1.180 1.250 66,500 80,283 1.2073 1.230 1.180 1.200 1.180 1.250 66,500 1.2073 1.65%
2025-12-03 0 1.210 1.160 1.210 1.170 1.210 38,300 45,407 1.1856 1.210 1.160 1.210 1.170 1.210 38,300 1.1856 -1.63%
2025-12-02 0 1.230 1.230 1.240 1.180 1.290 125,000 148,796 1.1904 1.230 1.230 1.240 1.180 1.290 125,000 1.1904 5.13%
2025-12-01 0 1.170 1.170 1.180 1.160 1.220 187,200 222,767 1.1900 1.170 1.170 1.180 1.160 1.220 187,200 1.1900 2.63%
2025-11-28 0 1.140 1.140 1.190 1.120 1.200 113,900 128,653 1.1295 1.140 1.140 1.190 1.120 1.200 113,900 1.1295 0.00%
2025-11-27 0 1.140 1.140 1.170 1.130 1.190 458,400 524,648 1.1445 1.140 1.140 1.170 1.130 1.190 458,400 1.1445 -3.39%
2025-11-26 0 1.180 1.180 1.200 1.180 1.200 106,800 126,597 1.1854 1.180 1.180 1.200 1.180 1.200 106,800 1.1854 -1.67%
2025-11-25 0 1.200 1.200 1.220 1.200 1.300 9,500 11,451 1.2054 1.200 1.200 1.220 1.200 1.300 9,500 1.2054 0.00%
2025-11-24 0 1.200 1.200 1.230 1.150 1.270 93,000 110,027 1.1831 1.200 1.200 1.230 1.150 1.270 93,000 1.1831 2.56%
2025-11-21 0 1.170 1.170 1.180 1.140 1.230 81,500 95,827 1.1758 1.170 1.170 1.180 1.140 1.230 81,500 1.1758 -0.85%
2025-11-20 0 1.180 1.180 1.210 1.170 1.300 229,600 279,135 1.2157 1.180 1.180 1.210 1.170 1.300 229,600 1.2157 -3.28%
2025-11-19 0 1.220 1.220 1.250 1.220 1.280 85,700 107,668 1.2563 1.220 1.220 1.250 1.220 1.280 85,700 1.2563 0.00%
2025-11-18 0 1.220 1.220 1.230 1.140 1.240 213,700 254,473 1.1908 1.220 1.220 1.230 1.140 1.240 213,700 1.1908 -0.81%
2025-11-17 0 1.230 1.230 1.240 1.000 1.360 1,221,100 1,531,403 1.2541 1.230 1.230 1.240 1.000 1.360 1,221,100 1.2541 -13.99%
2025-11-14 0 1.430 1.340 1.430 1.320 1.480 268,100 370,205 1.3808 1.430 1.340 1.430 1.320 1.480 268,100 1.3808 -0.69%
2025-11-13 0 1.440 1.440 1.450 1.430 1.470 41,900 60,526 1.4445 1.440 1.440 1.450 1.430 1.470 41,900 1.4445 -1.37%
2025-11-12 0 1.460 1.460 1.480 1.440 1.510 387,900 570,790 1.4715 1.460 1.460 1.480 1.440 1.510 387,900 1.4715 -3.31%
2025-11-11 0 1.510 1.510 1.540 1.400 1.670 973,200 1,528,265 1.5704 1.510 1.510 1.540 1.400 1.670 973,200 1.5704 7.09%
2025-11-10 0 1.410 1.410 1.430 1.300 1.470 322,200 445,926 1.3840 1.410 1.410 1.430 1.300 1.470 322,200 1.3840 4.44%
2025-11-07 0 1.350 1.350 1.360 1.160 1.400 845,500 1,051,389 1.2435 1.350 1.350 1.360 1.160 1.400 845,500 1.2435 16.38%
2025-11-06 0 1.160 1.160 1.200 1.160 1.220 111,000 132,688 1.1954 1.160 1.160 1.200 1.160 1.220 111,000 1.1954 -4.92%
2025-11-05 0 1.220 1.220 1.230 1.190 1.220 78,700 94,950 1.2065 1.220 1.220 1.230 1.190 1.220 78,700 1.2065 2.52%
2025-11-04 0 1.190 1.190 1.210 1.190 1.220 132,500 159,345 1.2026 1.190 1.190 1.210 1.190 1.220 132,500 1.2026 -2.46%
2025-11-03 0 1.220 1.220 1.230 1.210 1.250 79,500 97,377 1.2249 1.220 1.220 1.230 1.210 1.250 79,500 1.2249 -0.81%
2025-10-31 0 1.230 1.230 1.250 1.210 1.270 116,200 142,677 1.2279 1.230 1.230 1.250 1.210 1.270 116,200 1.2279 0.82%
2025-10-30 0 1.220 1.220 1.230 1.210 1.280 739,600 908,119 1.2279 1.220 1.220 1.230 1.210 1.280 739,600 1.2279 -4.69%
2025-10-28 0 1.280 1.280 1.290 1.240 1.340 894,500 1,157,203 1.2937 1.280 1.280 1.290 1.240 1.340 894,500 1.2937 -3.76%
2025-10-27 0 1.330 1.330 1.350 1.320 1.440 618,300 840,750 1.3598 1.330 1.330 1.350 1.320 1.440 618,300 1.3598 -6.34%
2025-10-24 0 1.420 1.420 1.440 1.400 1.530 1,017,000 1,473,716 1.4491 1.420 1.420 1.440 1.400 1.530 1,017,000 1.4491 -7.19%
2025-10-23 0 1.530 1.530 1.540 1.520 1.560 241,300 369,525 1.5314 1.530 1.530 1.540 1.520 1.560 241,300 1.5314 -1.92%
2025-10-22 0 1.560 1.560 1.570 1.560 1.580 191,700 299,347 1.5615 1.560 1.560 1.570 1.560 1.580 191,700 1.5615 0.65%
2025-10-21 0 1.550 1.550 1.570 1.530 1.560 166,700 256,709 1.5399 1.550 1.550 1.570 1.530 1.560 166,700 1.5399 1.31%
2025-10-20 0 1.530 1.530 1.540 1.520 1.560 191,900 293,725 1.5306 1.530 1.530 1.540 1.520 1.560 191,900 1.5306 0.00%
2025-10-17 0 1.530 1.550 1.560 1.530 1.600 505,200 787,146 1.5581 1.530 1.550 1.560 1.530 1.600 505,200 1.5581 -4.38%
2025-10-16 0 1.600 1.600 1.610 1.600 1.680 649,600 1,052,412 1.6201 1.600 1.600 1.610 1.600 1.680 649,600 1.6201 -3.61%
2025-10-15 0 1.660 1.660 1.680 1.660 1.730 349,900 591,939 1.6917 1.660 1.660 1.680 1.660 1.730 349,900 1.6917 -3.49%
2025-10-14 0 1.720 1.700 1.720 1.700 1.790 211,100 361,601 1.7129 1.720 1.700 1.720 1.700 1.790 211,100 1.7129 -0.58%
2025-10-13 0 1.730 1.730 1.770 1.700 1.760 256,800 441,858 1.7206 1.730 1.730 1.770 1.700 1.760 256,800 1.7206 -1.14%
2025-10-10 0 1.750 1.730 1.750 1.720 1.760 131,900 229,196 1.7376 1.750 1.730 1.750 1.720 1.760 131,900 1.7376 -0.57%
2025-10-09 0 1.760 1.750 1.760 1.740 1.820 139,900 246,640 1.7630 1.760 1.750 1.760 1.740 1.820 139,900 1.7630 -3.30%
2025-10-08 0 1.820 1.770 1.830 1.770 1.840 44,400 78,998 1.7792 1.820 1.770 1.830 1.770 1.840 44,400 1.7792 -1.62%
2025-10-06 0 1.850 1.780 1.850 1.810 1.880 64,700 118,618 1.8334 1.850 1.780 1.850 1.810 1.880 64,700 1.8334 1.09%
2025-10-03 0 1.830 1.810 1.830 1.780 1.840 175,500 318,753 1.8163 1.830 1.810 1.830 1.780 1.840 175,500 1.8163 0.55%
2025-10-02 0 1.820 1.780 1.820 1.740 1.900 323,200 591,380 1.8298 1.820 1.780 1.820 1.740 1.900 323,200 1.8298 4.00%
2025-09-30 0 1.750 1.730 1.750 1.700 1.750 57,900 100,938 1.7433 1.750 1.730 1.750 1.700 1.750 57,900 1.7433 2.34%
2025-09-29 0 1.710 1.710 1.740 1.710 1.760 74,700 128,841 1.7248 1.710 1.710 1.740 1.710 1.760 74,700 1.7248 -0.58%
2025-09-26 0 1.720 1.720 1.770 1.700 1.770 102,200 175,965 1.7218 1.720 1.720 1.770 1.700 1.770 102,200 1.7218 0.58%
2025-09-25 0 1.710 1.710 1.730 1.710 1.760 203,000 351,241 1.7303 1.710 1.710 1.730 1.710 1.760 203,000 1.7303 -2.29%
2025-09-24 0 1.750 1.730 1.750 1.730 1.750 2,400 4,173 1.7388 1.750 1.730 1.750 1.730 1.750 2,400 1.7388 0.57%
2025-09-23 0 1.740 1.710 1.740 1.710 1.760 277,000 476,982 1.7220 1.740 1.710 1.740 1.710 1.760 277,000 1.7220 -0.57%
2025-09-22 0 1.750 1.750 1.760 1.740 1.780 196,100 345,065 1.7596 1.750 1.750 1.760 1.740 1.780 196,100 1.7596 -2.78%
2025-09-19 0 1.800 1.800 1.830 1.760 1.870 608,700 1,103,738 1.8133 1.800 1.800 1.830 1.760 1.870 608,700 1.8133 2.27%
2025-09-18 0 1.760 1.750 1.760 1.740 1.780 179,100 315,023 1.7589 1.760 1.750 1.760 1.740 1.780 179,100 1.7589 -2.22%
2025-09-17 0 1.800 1.770 1.800 1.760 1.840 230,800 415,023 1.7982 1.800 1.770 1.800 1.760 1.840 230,800 1.7982 0.00%
2025-09-16 0 1.800 1.780 1.800 1.750 1.820 265,600 473,139 1.7814 1.800 1.780 1.800 1.750 1.820 265,600 1.7814 -1.64%
2025-09-15 0 1.830 1.770 1.830 1.760 1.860 659,600 1,194,656 1.8112 1.830 1.770 1.830 1.760 1.860 659,600 1.8112 4.57%
2025-09-12 0 1.750 1.750 1.780 1.710 1.790 164,800 290,080 1.7602 1.750 1.750 1.780 1.710 1.790 164,800 1.7602 -0.57%
2025-09-11 0 1.760 1.740 1.760 1.740 1.800 186,500 327,930 1.7583 1.760 1.740 1.760 1.740 1.800 186,500 1.7583 -1.12%
2025-09-10 0 1.780 1.770 1.780 1.730 1.820 113,300 200,792 1.7722 1.780 1.770 1.780 1.730 1.820 113,300 1.7722 2.30%
2025-09-09 0 1.740 1.740 1.780 1.700 1.780 272,400 472,548 1.7348 1.740 1.740 1.780 1.700 1.780 272,400 1.7348 1.75%
2025-09-08 0 1.710 1.710 1.800 1.710 1.790 590,000 1,020,366 1.7294 1.710 1.710 1.800 1.710 1.790 590,000 1.7294 -2.29%
2025-09-05 0 1.750 1.750 1.780 1.740 1.780 162,600 285,953 1.7586 1.750 1.750 1.780 1.740 1.780 162,600 1.7586 -1.13%
2025-09-04 0 1.770 1.760 1.780 1.750 1.820 242,600 428,298 1.7654 1.770 1.760 1.780 1.750 1.820 242,600 1.7654 -1.12%
2025-09-03 0 1.790 1.790 1.820 1.790 1.850 416,700 758,462 1.8202 1.790 1.790 1.820 1.790 1.850 416,700 1.8202 -2.19%
2025-09-02 0 1.830 1.830 1.840 1.760 1.850 369,700 666,661 1.8032 1.830 1.830 1.840 1.760 1.850 369,700 1.8032 2.23%
2025-09-01 0 1.790 1.790 1.800 1.770 1.900 715,500 1,298,659 1.8150 1.790 1.790 1.800 1.770 1.900 715,500 1.8150 -2.19%
2025-08-29 0 1.830 1.830 1.850 1.760 1.850 476,800 868,948 1.8225 1.830 1.830 1.850 1.760 1.850 476,800 1.8225 -0.54%
2025-08-28 0 1.840 1.820 1.830 1.750 1.940 1,307,500 2,398,950 1.8348 1.840 1.820 1.830 1.750 1.940 1,307,500 1.8348 -5.15%
2025-08-27 0 1.940 1.940 1.950 1.940 1.990 513,600 1,006,458 1.9596 1.940 1.940 1.950 1.940 1.990 513,600 1.9596 -3.00%
2025-08-26 0 2.000 1.990 2.000 1.960 2.080 576,700 1,154,879 2.0026 2.000 1.990 2.000 1.960 2.080 576,700 2.0026 -3.85%
2025-08-25 0 2.080 2.070 2.080 2.060 2.120 275,800 575,780 2.0877 2.080 2.070 2.080 2.060 2.120 275,800 2.0877 -1.89%
2025-08-22 0 2.120 2.120 2.150 2.120 2.190 117,200 251,407 2.1451 2.120 2.120 2.150 2.120 2.190 117,200 2.1451 -0.93%
2025-08-21 0 2.140 2.130 2.140 2.130 2.190 152,900 327,592 2.1425 2.140 2.130 2.140 2.130 2.190 152,900 2.1425 -0.93%
2025-08-20 0 2.160 2.100 2.160 2.080 2.190 181,400 387,016 2.1335 2.160 2.100 2.160 2.080 2.190 181,400 2.1335 -0.92%
2025-08-19 0 2.180 2.180 2.190 2.170 2.300 570,800 1,269,452 2.2240 2.180 2.180 2.190 2.170 2.300 570,800 2.2240 -0.46%
2025-08-18 0 2.190 2.190 2.220 2.090 2.260 1,147,400 2,516,743 2.1934 2.190 2.190 2.220 2.090 2.260 1,147,400 2.1934 4.78%
2025-08-15 0 2.090 2.090 2.100 2.050 2.110 150,400 311,307 2.0699 2.090 2.090 2.100 2.050 2.110 150,400 2.0699 0.97%
2025-08-14 0 2.070 2.070 2.080 2.060 2.100 78,700 163,529 2.0779 2.070 2.070 2.080 2.060 2.100 78,700 2.0779 -0.48%
2025-08-13 0 2.080 2.080 2.120 2.060 2.130 244,500 513,447 2.1000 2.080 2.080 2.120 2.060 2.130 244,500 2.1000 -0.48%
2025-08-12 0 2.090 2.070 2.090 2.050 2.090 113,500 234,583 2.0668 2.090 2.070 2.090 2.050 2.090 113,500 2.0668 0.97%
2025-08-11 0 2.070 2.070 2.080 2.030 2.100 118,500 247,391 2.0877 2.070 2.070 2.080 2.030 2.100 118,500 2.0877 -0.48%
2025-08-08 0 2.080 2.050 2.080 2.020 2.090 135,300 278,676 2.0597 2.080 2.050 2.080 2.020 2.090 135,300 2.0597 0.48%
2025-08-07 0 2.070 2.010 2.070 2.020 2.080 86,900 176,496 2.0310 2.070 2.010 2.070 2.020 2.080 86,900 2.0310 1.47%
2025-08-06 0 2.040 2.040 2.060 2.010 2.070 185,100 378,236 2.0434 2.040 2.040 2.060 2.010 2.070 185,100 2.0434 0.00%
2025-08-05 0 2.040 2.020 2.040 2.030 2.060 174,500 355,260 2.0359 2.040 2.020 2.040 2.030 2.060 174,500 2.0359 -0.97%
2025-08-04 0 2.060 2.050 2.070 2.020 2.070 50,000 101,536 2.0307 2.060 2.050 2.070 2.020 2.070 50,000 2.0307 0.98%
2025-08-01 0 2.040 2.030 2.040 2.000 2.090 129,900 267,155 2.0566 2.040 2.030 2.040 2.000 2.090 129,900 2.0566 -0.97%
2025-07-31 0 2.060 2.060 2.070 2.010 2.100 155,500 318,202 2.0463 2.060 2.060 2.070 2.010 2.100 155,500 2.0463 0.98%
2025-07-30 0 2.040 2.050 2.070 2.030 2.080 201,600 413,636 2.0518 2.040 2.050 2.070 2.030 2.080 201,600 2.0518 -1.45%
2025-07-29 0 2.070 2.050 2.070 2.000 2.080 314,500 640,598 2.0369 2.070 2.050 2.070 2.000 2.080 314,500 2.0369 -1.43%
2025-07-28 0 2.100 2.100 2.140 1.990 2.170 884,600 1,867,275 2.1109 2.100 2.100 2.140 1.990 2.170 884,600 2.1109 6.06%
2025-07-25 0 1.980 1.980 1.990 1.960 2.000 256,500 507,276 1.9777 1.980 1.980 1.990 1.960 2.000 256,500 1.9777 -1.49%
2025-07-24 0 2.010 1.980 2.030 1.960 2.040 610,400 1,207,821 1.9787 2.010 1.980 2.030 1.960 2.040 610,400 1.9787 -0.50%
2025-07-23 0 2.020 1.990 2.020 1.970 2.050 74,500 147,617 1.9814 2.020 1.990 2.020 1.970 2.050 74,500 1.9814 2.02%
2025-07-22 0 1.980 1.970 1.980 1.980 2.030 180,400 359,729 1.9941 1.980 1.970 1.980 1.980 2.030 180,400 1.9941 -2.46%
2025-07-21 0 2.030 2.000 2.030 1.960 2.070 334,800 674,300 2.0140 2.030 2.000 2.030 1.960 2.070 334,800 2.0140 3.05%
2025-07-18 0 1.970 1.970 1.980 1.950 2.000 150,000 296,404 1.9760 1.970 1.970 1.980 1.950 2.000 150,000 1.9760 -1.50%
2025-07-17 0 2.000 1.990 2.000 1.980 2.040 149,200 297,802 1.9960 2.000 1.990 2.000 1.980 2.040 149,200 1.9960 0.50%
2025-07-16 0 1.990 1.980 1.990 1.960 2.080 1,903,200 3,807,943 2.0008 1.990 1.980 1.990 1.960 2.080 1,903,200 2.0008 -5.24%
2025-07-15 0 2.100 2.100 2.110 2.090 2.250 455,600 977,625 2.1458 2.100 2.100 2.110 2.090 2.250 455,600 2.1458 -3.23%
2025-07-14 0 2.170 2.160 2.170 2.040 2.170 1,474,200 3,128,105 2.1219 2.170 2.160 2.170 2.040 2.170 1,474,200 2.1219 4.83%
2025-07-11 0 2.070 2.050 2.090 2.030 2.130 461,800 961,064 2.0811 2.070 2.050 2.090 2.030 2.130 461,800 2.0811 0.49%
2025-07-10 0 2.060 2.060 2.090 2.010 2.280 754,800 1,584,001 2.0986 2.060 2.060 2.090 2.010 2.280 754,800 2.0986 -2.83%
2025-07-09 0 2.120 2.080 2.130 1.920 2.160 962,600 1,990,051 2.0674 2.120 2.080 2.130 1.920 2.160 962,600 2.0674 9.28%
2025-07-08 0 1.940 1.940 1.980 1.940 1.990 41,100 81,249 1.9769 1.940 1.940 1.980 1.940 1.990 41,100 1.9769 -1.52%
2025-07-07 0 1.970 1.970 2.000 1.950 2.000 109,200 215,305 1.9717 1.970 1.970 2.000 1.950 2.000 109,200 1.9717 0.51%
2025-07-04 0 1.960 1.920 1.940 1.890 1.980 173,400 338,517 1.9522 1.960 1.920 1.940 1.890 1.980 173,400 1.9522 3.70%
2025-07-03 0 1.890 1.890 1.930 1.870 1.950 93,600 177,944 1.9011 1.890 1.890 1.930 1.870 1.950 93,600 1.9011 -1.56%
2025-07-02 0 1.920 1.920 1.940 1.900 1.980 111,200 215,402 1.9371 1.920 1.920 1.940 1.900 1.980 111,200 1.9371 -0.52%
2025-06-30 0 1.930 1.930 1.940 1.870 1.970 29,800 56,732 1.9038 1.930 1.930 1.940 1.870 1.970 29,800 1.9038 0.00%
2025-06-27 0 1.930 1.940 1.950 1.850 1.960 206,400 389,254 1.8859 1.930 1.940 1.950 1.850 1.960 206,400 1.8859 0.52%
2025-06-26 0 1.920 1.880 1.920 1.860 1.920 241,300 454,354 1.8829 1.920 1.880 1.920 1.860 1.920 241,300 1.8829 -1.03%
2025-06-25 0 1.940 1.920 1.940 1.890 1.950 141,700 270,952 1.9122 1.940 1.920 1.940 1.890 1.950 141,700 1.9122 -1.02%
2025-06-24 0 1.960 1.930 1.970 1.890 1.970 763,500 1,466,185 1.9203 1.960 1.930 1.970 1.890 1.970 763,500 1.9203 -0.51%
2025-06-23 0 1.970 1.970 2.000 1.930 2.000 125,800 247,574 1.9680 1.970 1.970 2.000 1.930 2.000 125,800 1.9680 0.51%
2025-06-20 0 1.960 1.950 1.980 1.930 2.080 642,800 1,264,489 1.9672 1.960 1.950 1.980 1.930 2.080 642,800 1.9672 -1.01%
2025-06-19 0 1.980 1.980 2.020 1.970 2.080 704,200 1,403,808 1.9935 1.980 1.980 2.020 1.970 2.080 704,200 1.9935 -4.81%
2025-06-18 0 2.080 2.060 2.100 1.950 2.100 595,000 1,202,676 2.0213 2.080 2.060 2.100 1.950 2.100 595,000 2.0213 3.48%
2025-06-17 0 2.010 2.010 2.090 1.960 2.010 567,100 1,124,413 1.9827 2.010 2.010 2.090 1.960 2.010 567,100 1.9827 -1.47%
2025-06-16 0 2.040 2.000 2.070 1.980 2.080 473,300 949,759 2.0067 2.040 2.000 2.070 1.980 2.080 473,300 2.0067 0.99%
2025-06-13 0 2.020 2.000 2.030 1.990 2.060 266,800 537,515 2.0147 2.020 2.000 2.030 1.990 2.060 266,800 2.0147 -1.94%
2025-06-12 0 2.060 2.060 2.090 2.000 2.100 326,100 665,661 2.0413 2.060 2.060 2.090 2.000 2.100 326,100 2.0413 0.49%
2025-06-11 0 2.050 2.050 2.090 2.000 2.100 405,900 849,687 2.0933 2.050 2.050 2.090 2.000 2.100 405,900 2.0933 -2.38%
2025-06-10 0 2.100 2.100 2.130 2.090 2.180 1,076,600 2,273,118 2.1114 2.100 2.100 2.130 2.090 2.180 1,076,600 2.1114 -4.11%
2025-06-09 0 2.190 2.150 2.190 2.150 2.210 94,900 208,130 2.1932 2.190 2.150 2.190 2.150 2.210 94,900 2.1932 2.34%
2025-06-06 0 2.140 2.120 2.170 2.100 2.150 125,000 266,118 2.1289 2.140 2.120 2.170 2.100 2.150 125,000 2.1289 -0.47%
2025-06-05 0 2.150 2.150 2.170 2.100 2.260 579,600 1,261,027 2.1757 2.150 2.150 2.170 2.100 2.260 579,600 2.1757 -3.15%
2025-06-04 0 2.220 2.220 2.250 2.150 2.260 172,600 381,759 2.2118 2.220 2.220 2.250 2.150 2.260 172,600 2.2118 -1.77%
2025-06-03 0 2.260 2.260 2.280 2.220 2.360 317,500 728,032 2.2930 2.260 2.260 2.280 2.220 2.360 317,500 2.2930 -3.00%
2025-06-02 0 2.330 2.290 2.330 2.200 2.340 323,400 739,022 2.2852 2.330 2.290 2.330 2.200 2.340 323,400 2.2852 2.19%
2025-05-30 0 2.280 2.240 2.280 2.180 2.280 242,500 536,946 2.2142 2.280 2.240 2.280 2.180 2.280 242,500 2.2142 2.70%
2025-05-29 0 2.220 2.150 2.220 2.020 2.260 446,300 982,491 2.2014 2.220 2.150 2.220 2.020 2.260 446,300 2.2014 -1.33%
2025-05-28 0 2.250 2.250 2.260 2.140 2.410 1,486,700 3,396,788 2.2848 2.250 2.250 2.260 2.140 2.410 1,486,700 2.2848 5.14%
2025-05-27 0 2.140 2.140 2.160 2.050 2.180 217,700 457,998 2.1038 2.140 2.140 2.160 2.050 2.180 217,700 2.1038 5.42%
2025-05-26 0 2.030 2.030 2.050 2.010 2.090 501,600 1,015,666 2.0249 2.030 2.030 2.050 2.010 2.090 501,600 2.0249 -2.87%
2025-05-23 0 2.090 2.090 2.100 2.090 2.370 913,100 2,008,655 2.1998 2.090 2.090 2.100 2.090 2.370 913,100 2.1998 -6.28%
2025-05-22 0 2.230 2.230 2.240 1.940 2.310 2,621,500 5,701,971 2.1751 2.230 2.230 2.240 1.940 2.310 2,621,500 2.1751 14.95%
2025-05-21 0 1.940 1.930 1.950 1.880 2.060 757,400 1,496,355 1.9756 1.940 1.930 1.950 1.880 2.060 757,400 1.9756 3.19%
2025-05-20 0 1.880 1.860 1.880 1.800 1.900 179,900 334,165 1.8575 1.880 1.860 1.880 1.800 1.900 179,900 1.8575 4.44%
2025-05-19 0 1.800 1.800 1.850 1.780 1.820 379,300 681,825 1.7976 1.800 1.800 1.850 1.780 1.820 379,300 1.7976 0.00%
2025-05-16 0 1.800 1.800 1.830 1.760 1.830 124,500 224,084 1.7999 1.800 1.800 1.830 1.760 1.830 124,500 1.7999 -0.55%
2025-05-15 0 1.810 1.800 1.820 1.800 1.830 30,200 54,908 1.8181 1.810 1.800 1.820 1.800 1.830 30,200 1.8181 -1.09%
2025-05-14 0 1.830 1.810 1.830 1.800 1.840 67,800 123,464 1.8210 1.830 1.810 1.830 1.800 1.840 67,800 1.8210 2.23%
2025-05-13 0 1.790 1.790 1.840 1.770 1.840 185,600 335,554 1.8079 1.790 1.790 1.840 1.770 1.840 185,600 1.8079 0.00%
2025-05-12 0 1.790 1.790 1.810 1.750 1.890 627,400 1,129,375 1.8001 1.790 1.790 1.810 1.750 1.890 627,400 1.8001 -1.10%
2025-05-09 0 1.810 1.780 1.810 1.770 1.820 234,500 421,785 1.7987 1.810 1.780 1.810 1.770 1.820 234,500 1.7987 0.56%
2025-05-08 0 1.800 1.800 1.820 1.770 1.800 131,300 235,181 1.7912 1.800 1.800 1.820 1.770 1.800 131,300 1.7912 0.00%
2025-05-07 0 1.800 1.800 1.850 1.760 1.820 228,400 411,418 1.8013 1.800 1.800 1.850 1.760 1.820 228,400 1.8013 -1.10%
2025-05-06 0 1.820 1.820 1.850 1.810 1.860 316,600 579,295 1.8297 1.820 1.820 1.850 1.810 1.860 316,600 1.8297 -2.67%
2025-05-02 0 1.870 1.850 1.870 1.810 1.920 147,500 275,441 1.8674 1.870 1.850 1.870 1.810 1.920 147,500 1.8674 1.63%
2025-04-30 0 1.840 1.840 1.870 1.790 1.870 310,700 570,884 1.8374 1.840 1.840 1.870 1.790 1.870 310,700 1.8374 -0.54%
2025-04-29 0 1.850 1.830 1.880 1.780 1.890 114,500 209,753 1.8319 1.850 1.830 1.880 1.780 1.890 114,500 1.8319 -1.07%
2025-04-28 0 1.870 1.830 1.870 1.760 1.870 249,900 454,361 1.8182 1.870 1.830 1.870 1.760 1.870 249,900 1.8182 0.00%
2025-04-25 0 1.870 1.840 1.870 1.810 1.890 313,200 577,742 1.8446 1.870 1.840 1.870 1.810 1.890 313,200 1.8446 2.19%
2025-04-24 0 1.830 1.790 1.830 1.770 1.830 165,200 298,698 1.8081 1.830 1.790 1.830 1.770 1.830 165,200 1.8081 0.00%
2025-04-23 0 1.830 1.800 1.830 1.750 1.870 656,000 1,173,072 1.7882 1.830 1.800 1.830 1.750 1.870 656,000 1.7882 -2.14%
2025-04-22 0 1.870 1.810 1.880 1.790 1.910 190,000 350,100 1.8426 1.870 1.810 1.880 1.790 1.910 190,000 1.8426 2.75%
2025-04-17 0 1.820 1.820 1.830 1.800 1.850 280,900 512,495 1.8245 1.820 1.820 1.830 1.800 1.850 280,900 1.8245 -1.62%
2025-04-16 0 1.850 1.850 1.900 1.800 1.900 206,900 386,012 1.8657 1.850 1.850 1.900 1.800 1.900 206,900 1.8657 0.00%
2025-04-15 0 1.850 1.850 1.920 1.810 1.860 247,600 456,441 1.8435 1.850 1.850 1.920 1.810 1.860 247,600 1.8435 -1.60%
2025-04-14 0 1.880 1.860 1.880 1.790 1.900 139,400 257,909 1.8501 1.880 1.860 1.880 1.790 1.900 139,400 1.8501 2.17%
2025-04-11 0 1.840 1.840 1.900 1.840 1.890 83,100 155,166 1.8672 1.840 1.840 1.900 1.840 1.890 83,100 1.8672 0.55%
2025-04-10 0 1.830 1.830 1.840 1.790 1.950 312,900 587,796 1.8785 1.830 1.830 1.840 1.790 1.950 312,900 1.8785 -3.68%
2025-04-09 0 1.900 1.820 1.900 1.770 1.900 296,300 537,212 1.8131 1.900 1.820 1.900 1.770 1.900 296,300 1.8131 3.83%
2025-04-08 0 1.830 1.830 1.840 1.750 1.850 478,300 855,494 1.7886 1.830 1.830 1.840 1.750 1.850 478,300 1.7886 5.78%
2025-04-07 0 1.730 1.730 1.750 1.700 1.870 1,871,400 3,273,059 1.7490 1.730 1.730 1.750 1.700 1.870 1,871,400 1.7490 -14.78%
2025-04-03 0 2.030 2.030 2.040 2.000 2.130 654,900 1,353,694 2.0670 2.030 2.030 2.040 2.000 2.130 654,900 2.0670 -2.40%
2025-04-02 0 2.080 2.050 2.080 1.970 2.080 269,800 540,393 2.0029 2.080 2.050 2.080 1.970 2.080 269,800 2.0029 2.97%
2025-04-01 0 2.020 2.020 2.040 2.020 2.070 147,400 299,745 2.0335 2.020 2.020 2.040 2.020 2.070 147,400 2.0335 -1.46%
2025-03-31 0 2.050 2.030 2.050 2.000 2.100 531,100 1,083,831 2.0407 2.050 2.030 2.050 2.000 2.100 531,100 2.0407 -3.30%
2025-03-28 0 2.120 2.060 2.120 1.990 2.160 583,300 1,222,461 2.0958 2.120 2.060 2.120 1.990 2.160 583,300 2.0958 4.95%
2025-03-27 0 2.020 2.020 2.060 1.940 2.050 343,400 690,935 2.0120 2.020 2.020 2.060 1.940 2.050 343,400 2.0120 -0.49%
2025-03-26 0 2.030 2.030 2.060 2.020 2.230 622,800 1,307,064 2.0987 2.030 2.030 2.060 2.020 2.230 622,800 2.0987 -5.14%
2025-03-25 0 2.140 2.140 2.150 2.030 2.270 3,683,700 7,953,652 2.1591 2.140 2.140 2.150 2.030 2.270 3,683,700 2.1591 12.63%
2025-03-24 0 1.900 1.900 1.980 1.900 2.020 1,138,500 2,221,624 1.9514 1.900 1.900 1.980 1.900 2.020 1,138,500 1.9514 -4.52%
2025-03-21 0 1.990 1.990 2.000 1.980 2.140 996,800 1,995,450 2.0019 1.990 1.990 2.000 1.980 2.140 996,800 2.0019 -2.93%
2025-03-20 0 2.050 2.050 2.080 2.040 2.080 319,400 656,640 2.0559 2.050 2.050 2.080 2.040 2.080 319,400 2.0559 -3.30%
2025-03-19 0 2.120 2.090 2.120 2.090 2.130 269,100 566,598 2.1055 2.120 2.090 2.120 2.090 2.130 269,100 2.1055 1.44%
2025-03-18 0 2.090 2.090 2.110 2.070 2.140 434,900 909,057 2.0903 2.090 2.090 2.110 2.070 2.140 434,900 2.0903 -1.88%
2025-03-17 0 2.130 2.100 2.130 2.030 2.130 544,200 1,124,709 2.0667 2.130 2.100 2.130 2.030 2.130 544,200 2.0667 2.40%
2025-03-14 0 2.080 2.080 2.100 2.040 2.120 666,600 1,384,116 2.0764 2.080 2.080 2.100 2.040 2.120 666,600 2.0764 -0.95%
2025-03-13 0 2.100 2.100 2.130 2.020 2.180 3,662,600 7,570,503 2.0670 2.100 2.100 2.130 2.020 2.180 3,662,600 2.0670 -4.11%
2025-03-12 0 2.190 2.190 2.200 2.170 2.330 1,095,600 2,435,697 2.2232 2.190 2.190 2.200 2.170 2.330 1,095,600 2.2232 -6.01%
2025-03-11 0 2.330 2.330 2.350 2.280 2.450 1,485,800 3,485,420 2.3458 2.330 2.330 2.350 2.280 2.450 1,485,800 2.3458 0.43%
2025-03-10 0 2.320 2.300 2.320 2.160 3.080 6,460,700 14,753,841 2.2836 2.320 2.300 2.320 2.160 3.080 6,460,700 2.2836 -27.04%
2025-03-07 0 3.180 3.170 3.180 3.180 3.280 2,088,700 6,725,770 3.2201 3.180 3.170 3.180 3.180 3.280 2,088,700 3.2201 -3.34%
2025-03-06 0 3.290 3.290 3.310 3.270 3.340 1,910,000 6,303,974 3.3005 3.290 3.290 3.310 3.270 3.340 1,910,000 3.3005 0.30%
2025-03-05 0 3.280 3.280 3.310 3.270 3.400 2,244,600 7,430,411 3.3103 3.280 3.280 3.310 3.270 3.400 2,244,600 3.3103 -2.38%
2025-03-04 0 3.360 3.330 3.360 3.290 3.380 1,048,700 3,509,719 3.3467 3.360 3.330 3.360 3.290 3.380 1,048,700 3.3467 1.51%
2025-03-03 0 3.310 3.310 3.320 3.300 3.440 812,800 2,724,494 3.3520 3.310 3.310 3.320 3.300 3.440 812,800 3.3520 0.61%
2025-02-28 0 3.290 3.290 3.310 3.280 3.430 2,305,300 7,697,601 3.3391 3.290 3.290 3.310 3.280 3.430 2,305,300 3.3391 -4.08%
2025-02-27 0 3.430 3.430 3.440 3.380 3.490 2,195,100 7,539,229 3.4346 3.430 3.430 3.440 3.380 3.490 2,195,100 3.4346 0.59%
2025-02-26 0 3.410 3.410 3.420 3.390 3.450 2,314,000 7,907,730 3.4173 3.410 3.410 3.420 3.390 3.450 2,314,000 3.4173 1.19%
2025-02-25 0 3.370 3.370 3.380 3.350 3.460 1,713,500 5,825,594 3.3998 3.370 3.370 3.380 3.350 3.460 1,713,500 3.3998 -2.32%
2025-02-24 0 3.450 3.450 3.460 3.370 3.580 3,696,500 12,702,260 3.4363 3.450 3.450 3.460 3.370 3.580 3,696,500 3.4363 -3.90%
2025-02-21 0 3.590 3.590 3.610 3.560 3.780 5,106,800 18,425,414 3.6080 3.590 3.590 3.610 3.560 3.780 5,106,800 3.6080 -2.97%
2025-02-20 0 3.700 3.700 3.710 3.700 3.890 5,809,400 22,018,801 3.7902 3.700 3.700 3.710 3.700 3.890 5,809,400 3.7902 -1.07%
2025-02-19 0 3.740 3.740 3.750 3.650 4.110 22,769,900 88,631,611 3.8925 3.740 3.740 3.750 3.650 4.110 22,769,900 3.8925 4.18%
2025-02-18 0 3.590 3.590 3.600 3.520 3.850 2,978,700 10,919,410 3.6658 3.590 3.590 3.600 3.520 3.850 2,978,700 3.6658 -1.91%
2025-02-17 0 3.660 3.660 3.690 3.610 3.780 3,424,000 12,618,241 3.6852 3.660 3.660 3.690 3.610 3.780 3,424,000 3.6852 0.55%
2025-02-14 0 3.640 3.630 3.640 3.490 3.700 5,676,900 20,302,800 3.5764 3.640 3.630 3.640 3.490 3.700 5,676,900 3.5764 6.43%
2025-02-13 0 3.420 3.420 3.450 3.400 3.580 3,486,200 12,236,941 3.5101 3.420 3.420 3.450 3.400 3.580 3,486,200 3.5101 -2.01%
2025-02-12 0 3.490 3.490 3.500 3.450 3.790 7,469,900 26,741,461 3.5799 3.490 3.490 3.500 3.450 3.790 7,469,900 3.5799 1.75%
2025-02-11 0 3.430 3.430 3.440 3.400 3.540 1,624,400 5,618,962 3.4591 3.430 3.430 3.440 3.400 3.540 1,624,400 3.4591 -3.38%
2025-02-10 0 3.550 3.550 3.580 3.530 3.650 2,359,900 8,444,936 3.5785 3.550 3.550 3.580 3.530 3.650 2,359,900 3.5785 -0.84%
2025-02-07 0 3.580 3.560 3.580 3.500 3.720 4,512,400 16,280,112 3.6079 3.580 3.560 3.580 3.500 3.720 4,512,400 3.6079 1.99%
2025-02-06 0 3.510 3.510 3.520 3.320 3.610 4,917,900 17,261,974 3.5100 3.510 3.510 3.520 3.320 3.610 4,917,900 3.5100 5.72%
2025-02-05 0 3.320 3.310 3.320 3.230 3.460 1,323,700 4,381,349 3.3099 3.320 3.310 3.320 3.230 3.460 1,323,700 3.3099 -2.35%
2025-02-04 0 3.400 3.400 3.500 3.330 3.550 158,100 544,579 3.4445 3.400 3.400 3.500 3.330 3.550 158,100 3.4445 0.00%
2025-02-03 0 3.400 3.340 3.400 3.310 4.000 57,000 192,658 3.3800 3.400 3.340 3.400 3.310 4.000 57,000 3.3800 2.41%
2025-01-28 0 3.320 3.340 3.380 3.320 3.390 22,300 75,373 3.3800 3.320 3.340 3.380 3.320 3.390 22,300 3.3800 -2.06%
2025-01-27 0 3.390 3.390 3.400 3.230 3.410 1,050,200 3,539,891 3.3707 3.390 3.390 3.400 3.230 3.410 1,050,200 3.3707 1.80%
2025-01-24 0 3.330 3.310 3.330 3.290 3.380 968,000 3,218,075 3.3245 3.330 3.310 3.330 3.290 3.380 968,000 3.3245 1.22%
2025-01-23 0 3.290 3.290 3.300 3.250 3.370 691,100 2,280,752 3.3002 3.290 3.290 3.300 3.250 3.370 691,100 3.3002 1.23%
2025-01-22 0 3.250 3.250 3.270 3.250 3.400 1,192,500 3,924,646 3.2911 3.250 3.250 3.270 3.250 3.400 1,192,500 3.2911 -3.85%
2025-01-21 0 3.380 3.370 3.380 3.360 3.480 1,249,200 4,243,312 3.3968 3.380 3.370 3.380 3.360 3.480 1,249,200 3.3968 -1.46%
2025-01-20 0 3.430 3.420 3.430 3.380 3.490 1,176,800 4,039,506 3.4326 3.430 3.420 3.430 3.380 3.490 1,176,800 3.4326 1.48%
2025-01-17 0 3.380 3.380 3.390 3.360 3.470 1,180,200 4,018,721 3.4051 3.380 3.380 3.390 3.360 3.470 1,180,200 3.4051 -1.17%
2025-01-16 0 3.420 3.410 3.420 3.370 3.590 3,265,500 11,330,807 3.4699 3.420 3.410 3.420 3.370 3.590 3,265,500 3.4699 -2.56%
2025-01-15 0 3.510 3.510 3.530 3.250 3.890 16,744,100 61,451,239 3.6700 3.510 3.510 3.530 3.250 3.890 16,744,100 3.6700 7.67%
2025-01-14 0 3.260 3.250 3.260 3.180 3.290 1,404,900 4,561,908 3.2471 3.260 3.250 3.260 3.180 3.290 1,404,900 3.2471 2.52%
2025-01-13 0 3.180 3.160 3.180 3.130 3.210 1,381,400 4,369,739 3.1633 3.180 3.160 3.180 3.130 3.210 1,381,400 3.1633 -1.24%
2025-01-10 0 3.220 3.200 3.220 3.190 3.390 2,372,000 7,703,614 3.2477 3.220 3.200 3.220 3.190 3.390 2,372,000 3.2477 -5.57%
2025-01-09 0 3.410 3.400 3.410 3.360 3.500 932,000 3,208,511 3.4426 3.410 3.400 3.410 3.360 3.500 932,000 3.4426 0.00%
2025-01-08 0 3.410 3.400 3.430 3.340 3.550 1,046,100 3,575,464 3.4179 3.410 3.400 3.430 3.340 3.550 1,046,100 3.4179 -2.57%
2025-01-07 0 3.500 3.490 3.530 3.390 3.560 1,337,600 4,633,970 3.4644 3.500 3.490 3.530 3.390 3.560 1,337,600 3.4644 0.86%
2025-01-06 0 3.470 3.430 3.470 3.400 3.580 1,231,400 4,294,674 3.4876 3.470 3.430 3.470 3.400 3.580 1,231,400 3.4876 -0.86%
2025-01-03 0 3.500 3.480 3.500 3.450 3.700 2,573,600 9,081,088 3.5286 3.500 3.480 3.500 3.450 3.700 2,573,600 3.5286 -1.13%
2025-01-02 0 3.540 3.540 3.560 3.500 3.820 2,560,300 9,215,414 3.5993 3.540 3.540 3.560 3.500 3.820 2,560,300 3.5993 -4.84%
2024-12-31 0 3.720 3.720 3.770 3.720 3.890 418,200 1,581,665 3.7821 3.720 3.720 3.770 3.720 3.890 418,200 3.7821 -3.12%
2024-12-30 0 3.840 3.820 3.840 3.810 4.020 856,600 3,319,704 3.8754 3.840 3.820 3.840 3.810 4.020 856,600 3.8754 -2.04%
2024-12-27 0 3.920 3.920 3.930 3.850 3.990 1,156,000 4,531,307 3.9198 3.920 3.920 3.930 3.850 3.990 1,156,000 3.9198 1.29%
2024-12-24 0 3.870 3.870 3.880 3.850 3.960 612,200 2,390,483 3.9047 3.870 3.870 3.880 3.850 3.960 612,200 3.9047 0.52%
2024-12-23 0 3.850 3.840 3.850 3.850 3.950 1,126,200 4,375,733 3.8854 3.850 3.840 3.850 3.850 3.950 1,126,200 3.8854 -1.79%
2024-12-20 0 3.920 3.920 3.930 3.910 4.080 1,801,800 7,153,255 3.9701 3.920 3.920 3.930 3.910 4.080 1,801,800 3.9701 -0.25%
2024-12-19 0 3.930 3.930 3.940 3.880 4.050 1,859,100 7,334,511 3.9452 3.930 3.930 3.940 3.880 4.050 1,859,100 3.9452 -2.96%
2024-12-18 0 4.050 4.050 4.070 3.990 4.140 1,613,400 6,514,333 4.0376 4.050 4.050 4.070 3.990 4.140 1,613,400 4.0376 0.75%
2024-12-17 0 4.020 4.020 4.030 4.000 4.130 1,815,200 7,333,176 4.0399 4.020 4.020 4.030 4.000 4.130 1,815,200 4.0399 -2.19%
2024-12-16 0 4.110 4.110 4.130 3.980 4.250 4,210,600 17,373,085 4.1260 4.110 4.110 4.130 3.980 4.250 4,210,600 4.1260 2.49%
2024-12-13 0 4.010 4.010 4.020 4.000 4.240 3,480,000 14,180,719 4.0749 4.010 4.010 4.020 4.000 4.240 3,480,000 4.0749 -4.98%
2024-12-12 0 4.220 4.220 4.230 4.120 4.300 3,426,500 14,379,244 4.1965 4.220 4.220 4.230 4.120 4.300 3,426,500 4.1965 2.18%
2024-12-11 0 4.130 4.130 4.140 4.090 4.230 3,465,400 14,396,825 4.1544 4.130 4.130 4.140 4.090 4.230 3,465,400 4.1544 0.98%
2024-12-10 0 4.090 4.080 4.090 4.090 4.470 5,573,100 23,682,899 4.2495 4.090 4.080 4.090 4.090 4.470 5,573,100 4.2495 -4.44%
2024-12-09 0 4.280 4.270 4.280 4.070 4.310 7,091,500 29,361,785 4.1404 4.280 4.270 4.280 4.070 4.310 7,091,500 4.1404 -0.70%
2024-12-06 0 4.310 4.310 4.320 4.200 4.420 4,284,200 18,606,816 4.3431 4.310 4.310 4.320 4.200 4.420 4,284,200 4.3431 0.70%
2024-12-05 0 4.280 4.280 4.310 4.240 4.440 3,303,700 14,257,872 4.3157 4.280 4.280 4.310 4.240 4.440 3,303,700 4.3157 -1.83%
2024-12-04 0 4.360 4.350 4.360 4.200 4.400 3,682,000 15,764,565 4.2815 4.360 4.350 4.360 4.200 4.400 3,682,000 4.2815 1.87%
2024-12-03 0 4.280 4.280 4.290 4.250 4.480 4,319,800 18,731,446 4.3362 4.280 4.280 4.290 4.250 4.480 4,319,800 4.3362 -2.28%
2024-12-02 0 4.380 4.370 4.380 4.290 4.570 6,724,400 29,616,291 4.4043 4.380 4.370 4.380 4.290 4.570 6,724,400 4.4043 -1.35%
2024-11-29 0 4.440 4.440 4.450 4.380 4.640 8,622,600 38,813,807 4.5014 4.440 4.440 4.450 4.380 4.640 8,622,600 4.5014 0.00%
2024-11-28 0 4.440 4.440 4.450 4.330 4.880 12,772,100 58,293,844 4.5642 4.440 4.440 4.450 4.330 4.880 12,772,100 4.5642 0.68%
2024-11-27 0 4.410 4.400 4.410 4.230 4.600 14,608,100 63,964,153 4.3787 4.410 4.400 4.410 4.230 4.600 14,608,100 4.3787 -1.12%
2024-11-26 0 4.460 4.450 4.460 4.190 5.150 70,568,400 330,075,982 4.6774 4.460 4.450 4.460 4.190 5.150 70,568,400 4.6774 9.05%
2024-11-25 0 4.090 4.080 4.090 3.950 4.120 3,301,100 13,298,244 4.0284 4.090 4.080 4.090 3.950 4.120 3,301,100 4.0284 2.76%
2024-11-22 0 3.980 3.980 4.020 3.920 4.430 13,188,700 54,834,682 4.1577 3.980 3.980 4.020 3.920 4.430 13,188,700 4.1577 -1.00%
2024-11-21 0 4.020 4.020 4.030 3.980 4.400 9,031,400 37,112,854 4.1093 4.020 4.020 4.030 3.980 4.400 9,031,400 4.1093 -7.80%
2024-11-20 0 4.360 4.350 4.360 4.150 4.540 15,911,400 69,306,887 4.3558 4.360 4.350 4.360 4.150 4.540 15,911,400 4.3558 3.56%
2024-11-19 0 4.210 4.210 4.220 4.120 4.700 15,250,700 65,655,341 4.3051 4.210 4.210 4.220 4.120 4.700 15,250,700 4.3051 -6.65%
2024-11-18 0 4.510 4.510 4.520 4.160 5.150 34,986,200 163,151,079 4.6633 4.510 4.510 4.520 4.160 5.150 34,986,200 4.6633 2.50%
2024-11-15 0 4.400 4.400 4.410 3.560 4.520 55,550,600 234,875,180 4.2281 4.400 4.400 4.410 3.560 4.520 55,550,600 4.2281 23.60%
2024-11-14 0 3.560 3.550 3.560 3.550 3.920 4,145,100 15,355,275 3.7044 3.560 3.550 3.560 3.550 3.920 4,145,100 3.7044 -5.82%
2024-11-13 0 3.780 3.780 3.790 3.640 3.850 3,760,000 14,026,732 3.7305 3.780 3.780 3.790 3.640 3.850 3,760,000 3.7305 -0.79%
2024-11-12 0 3.810 3.810 3.830 3.800 4.090 5,673,400 22,413,492 3.9506 3.810 3.810 3.830 3.800 4.090 5,673,400 3.9506 -2.81%
2024-11-11 0 3.920 3.920 3.930 3.880 4.250 8,595,100 34,122,080 3.9699 3.920 3.920 3.930 3.880 4.250 8,595,100 3.9699 -5.77%
2024-11-08 0 4.160 4.130 4.160 4.060 4.420 9,748,800 41,403,461 4.2470 4.160 4.130 4.160 4.060 4.420 9,748,800 4.2470 0.73%
2024-11-07 0 4.130 4.130 4.140 3.920 4.160 6,610,900 26,934,958 4.0743 4.130 4.130 4.140 3.920 4.160 6,610,900 4.0743 3.25%
2024-11-06 0 4.000 4.000 4.010 3.950 4.230 8,143,700 33,060,176 4.0596 4.000 4.000 4.010 3.950 4.230 8,143,700 4.0596 -3.38%
2024-11-05 0 4.140 4.130 4.140 3.820 4.210 16,150,000 65,683,845 4.0671 4.140 4.130 4.140 3.820 4.210 16,150,000 4.0671 8.38%
2024-11-04 0 3.820 3.820 3.830 3.700 3.920 7,716,100 29,321,383 3.8000 3.820 3.820 3.830 3.700 3.920 7,716,100 3.8000 0.26%
2024-11-01 0 3.810 3.790 3.810 3.710 3.990 7,780,495 29,620,366 3.8070 3.810 3.790 3.810 3.710 3.990 7,780,495 3.8070 -2.06%
2024-10-31 0 3.890 3.890 3.900 3.810 4.190 17,486,400 69,750,748 3.9889 3.890 3.890 3.900 3.810 4.190 17,486,400 3.9889 0.26%
2024-10-30 0 3.880 3.870 3.880 3.820 4.280 14,272,900 57,289,446 4.0139 3.880 3.870 3.880 3.820 4.280 14,272,900 4.0139 -2.76%
2024-10-29 0 3.990 3.990 4.000 3.950 4.490 17,556,300 73,653,683 4.1953 3.990 3.990 4.000 3.950 4.490 17,556,300 4.1953 -8.06%
2024-10-28 0 4.340 4.340 4.350 4.200 4.800 13,083,600 57,800,681 4.4178 4.340 4.340 4.350 4.200 4.800 13,083,600 4.4178 -4.82%
2024-10-25 0 4.560 4.560 4.570 4.450 5.600 37,462,300 185,781,097 4.9591 4.560 4.560 4.570 4.450 5.600 37,462,300 4.9591 -9.70%
2024-10-24 0 5.050 5.030 5.050 4.190 5.680 73,531,650 374,367,591 5.0912 5.050 5.030 5.050 4.190 5.680 73,531,650 5.0912 20.81%
2024-10-23 0 4.180 4.180 4.200 3.820 4.520 22,582,200 97,075,796 4.2988 4.180 4.180 4.200 3.820 4.520 22,582,200 4.2988 4.76%
2024-10-22 0 3.990 3.970 3.990 3.360 4.550 48,365,200 197,452,064 4.0825 3.990 3.970 3.990 3.360 4.550 48,365,200 4.0825 19.46%
2024-10-21 0 3.340 3.340 3.370 3.330 3.600 4,994,400 17,038,162 3.4115 3.340 3.340 3.370 3.330 3.600 4,994,400 3.4115 -1.47%
2024-10-18 0 3.390 3.380 3.390 3.050 3.650 19,197,300 65,157,761 3.3941 3.390 3.380 3.390 3.050 3.650 19,197,300 3.3941 10.78%
2024-10-17 0 3.060 3.060 3.080 3.030 3.290 4,086,900 12,861,263 3.1469 3.060 3.060 3.080 3.030 3.290 4,086,900 3.1469 -0.33%
2024-10-16 0 3.070 3.070 3.080 2.990 3.330 6,190,100 19,257,973 3.1111 3.070 3.070 3.080 2.990 3.330 6,190,100 3.1111 -5.54%
2024-10-15 0 3.250 3.240 3.250 3.200 3.550 3,403,300 11,408,483 3.3522 3.250 3.240 3.250 3.200 3.550 3,403,300 3.3522 -8.71%
2024-10-14 0 3.560 3.520 3.560 3.400 3.760 3,107,300 10,975,022 3.5320 3.560 3.520 3.560 3.400 3.760 3,107,300 3.5320 -5.32%
2024-10-10 0 3.760 3.750 3.760 3.750 4.220 4,678,300 18,654,284 3.9874 3.760 3.750 3.760 3.750 4.220 4,678,300 3.9874 -6.70%
2024-10-09 0 4.030 4.010 4.030 3.900 4.760 7,360,100 31,261,420 4.2474 4.030 4.010 4.030 3.900 4.760 7,360,100 4.2474 -11.23%
2024-10-08 0 4.540 4.530 4.540 4.450 6.490 12,689,500 67,749,804 5.3390 4.540 4.530 4.540 4.450 6.490 12,689,500 5.3390 -15.30%
2024-10-07 0 5.360 5.360 5.370 5.010 5.480 1,225,300 6,427,570 5.2457 5.360 5.360 5.370 5.010 5.480 1,225,300 5.2457 6.99%
2024-10-04 0 5.010 5.000 5.010 4.700 5.050 920,000 4,535,939 4.9304 5.010 5.000 5.010 4.700 5.050 920,000 4.9304 6.37%
2024-10-03 0 4.710 4.710 4.740 4.510 4.900 898,400 4,232,253 4.7109 4.710 4.710 4.740 4.510 4.900 898,400 4.7109 -2.08%
2024-10-02 0 4.810 4.770 4.810 4.590 5.450 2,761,800 13,474,057 4.8787 4.810 4.770 4.810 4.590 5.450 2,761,800 4.8787 -7.85%
2024-09-30 0 5.220 5.210 5.220 4.340 5.470 15,603,300 77,127,578 4.9430 5.220 5.210 5.220 4.340 5.470 15,603,300 4.9430 25.48%
2024-09-27 0 4.160 4.160 4.180 3.620 4.240 11,236,100 44,206,782 3.9344 4.160 4.160 4.180 3.620 4.240 11,236,100 3.9344 15.56%
2024-09-26 0 3.600 3.590 3.600 3.300 3.610 5,368,300 18,744,582 3.4917 3.600 3.590 3.600 3.300 3.610 5,368,300 3.4917 8.43%
2024-09-25 0 3.320 3.310 3.320 3.150 3.880 13,981,900 49,147,301 3.5151 3.320 3.310 3.320 3.150 3.880 13,981,900 3.5151 5.40%
2024-09-24 0 3.150 3.140 3.150 2.680 3.170 4,881,500 14,465,264 2.9633 3.150 3.140 3.150 2.680 3.170 4,881,500 2.9633 17.98%
2024-09-23 0 2.670 2.670 2.710 2.660 2.790 769,290 2,081,998 2.7064 2.670 2.670 2.710 2.660 2.790 769,290 2.7064 -1.48%
2024-09-20 0 2.710 2.710 2.750 2.630 2.770 1,488,400 4,055,893 2.7250 2.710 2.710 2.750 2.630 2.770 1,488,400 2.7250 2.26%
2024-09-19 0 2.650 2.650 2.680 2.500 2.720 3,568,200 9,432,624 2.6435 2.650 2.650 2.680 2.500 2.720 3,568,200 2.6435 11.34%
2024-09-17 0 2.380 2.370 2.380 2.300 2.430 204,300 481,472 2.3567 2.380 2.370 2.380 2.300 2.430 204,300 2.3567 2.15%
2024-09-16 0 2.330 2.330 2.380 2.270 2.600 475,600 1,121,629 2.3583 2.330 2.330 2.380 2.270 2.600 475,600 2.3583 -13.06%
2024-09-13 0 2.680 2.680 2.690 2.640 2.770 971,900 2,635,741 2.7119 2.680 2.680 2.690 2.640 2.770 971,900 2.7119 1.52%
2024-09-12 0 2.640 2.620 2.640 2.610 2.710 928,400 2,476,948 2.6680 2.640 2.620 2.640 2.610 2.710 928,400 2.6680 1.54%
2024-09-11 0 2.600 2.600 2.640 2.600 2.720 796,900 2,110,104 2.6479 2.600 2.600 2.640 2.600 2.720 796,900 2.6479 -2.99%
2024-09-10 0 2.680 2.650 2.680 2.640 2.810 1,733,000 4,652,318 2.6845 2.680 2.650 2.680 2.640 2.810 1,733,000 2.6845 -4.29%
2024-09-09 0 2.800 2.800 2.820 2.740 2.900 904,100 2,522,319 2.7899 2.800 2.800 2.820 2.740 2.900 904,100 2.7899 -1.41%
2024-09-05 0 2.840 2.810 2.840 2.780 2.990 770,300 2,177,123 2.8263 2.840 2.810 2.840 2.780 2.990 770,300 2.8263 -0.70%
2024-09-04 0 2.860 2.850 2.860 2.830 2.900 442,100 1,263,820 2.8587 2.860 2.850 2.860 2.830 2.900 442,100 2.8587 -2.05%
2024-09-03 0 2.920 2.920 2.940 2.890 3.020 647,800 1,903,270 2.9381 2.920 2.920 2.940 2.890 3.020 647,800 2.9381 0.00%
2024-09-02 0 2.920 2.920 2.940 2.920 3.030 730,000 2,154,786 2.9518 2.920 2.920 2.940 2.920 3.030 730,000 2.9518 -4.26%
2024-08-30 0 3.050 3.020 3.050 2.810 3.100 2,336,500 7,106,015 3.0413 3.050 3.020 3.050 2.810 3.100 2,336,500 3.0413 4.81%
2024-08-29 0 2.910 2.900 2.910 2.700 2.920 1,667,300 4,727,856 2.8356 2.910 2.900 2.910 2.700 2.920 1,667,300 2.8356 5.82%
2024-08-28 0 2.750 2.750 2.770 2.750 2.850 777,900 2,165,906 2.7843 2.750 2.750 2.770 2.750 2.850 777,900 2.7843 -4.51%
2024-08-27 0 2.880 2.840 2.880 2.760 2.930 847,900 2,418,468 2.8523 2.880 2.840 2.880 2.760 2.930 847,900 2.8523 1.41%
2024-08-26 0 2.840 2.840 2.850 2.740 2.920 1,300,200 3,696,177 2.8428 2.840 2.840 2.850 2.740 2.920 1,300,200 2.8428 3.65%
2024-08-23 0 2.740 2.730 2.740 2.660 2.800 731,700 1,994,926 2.7264 2.740 2.730 2.740 2.660 2.800 731,700 2.7264 0.00%
2024-08-22 0 2.740 2.690 2.740 2.650 2.840 1,241,700 3,369,930 2.7140 2.740 2.690 2.740 2.650 2.840 1,241,700 2.7140 -1.44%
2024-08-21 0 2.780 2.770 2.780 2.750 2.910 1,109,100 3,123,372 2.8161 2.780 2.770 2.780 2.750 2.910 1,109,100 2.8161 -2.11%
2024-08-20 0 2.840 2.830 2.840 2.820 2.920 874,800 2,498,244 2.8558 2.840 2.830 2.840 2.820 2.920 874,800 2.8558 0.00%
2024-08-19 0 2.840 2.830 2.840 2.830 2.980 1,041,000 3,016,847 2.8980 2.840 2.830 2.840 2.830 2.980 1,041,000 2.8980 -3.07%
2024-08-16 0 2.930 2.930 2.940 2.920 3.010 1,049,000 3,100,553 2.9557 2.930 2.930 2.940 2.920 3.010 1,049,000 2.9557 1.03%
2024-08-15 0 2.900 2.880 2.900 2.850 2.990 933,561 2,713,962 2.9071 2.900 2.880 2.900 2.850 2.990 933,561 2.9071 0.35%
2024-08-14 0 2.890 2.870 2.890 2.840 3.030 1,318,100 3,810,888 2.8912 2.890 2.870 2.890 2.840 3.030 1,318,100 2.8912 -3.02%
2024-08-13 0 2.980 2.950 2.980 2.930 3.020 432,800 1,288,943 2.9781 2.980 2.950 2.980 2.930 3.020 432,800 2.9781 -0.33%
2024-08-12 0 2.990 2.990 3.000 2.930 3.040 1,164,100 3,483,406 2.9924 2.990 2.990 3.000 2.930 3.040 1,164,100 2.9924 0.00%
2024-08-09 0 2.990 2.990 3.000 2.950 3.330 4,044,800 12,504,867 3.0916 2.990 2.990 3.000 2.950 3.330 4,044,800 3.0916 -8.28%
2024-08-08 0 3.260 3.260 3.270 3.220 3.360 929,000 3,054,895 3.2884 3.260 3.260 3.270 3.220 3.360 929,000 3.2884 -1.51%
2024-08-07 0 3.310 3.310 3.350 3.240 3.400 855,000 2,854,408 3.3385 3.310 3.310 3.350 3.240 3.400 855,000 3.3385 1.22%
2024-08-06 0 3.270 3.250 3.270 3.160 3.290 1,099,000 3,563,211 3.2422 3.270 3.250 3.270 3.160 3.290 1,099,000 3.2422 3.15%
2024-08-05 0 3.170 3.160 3.170 3.140 3.400 1,608,300 5,185,484 3.2242 3.170 3.160 3.170 3.140 3.400 1,608,300 3.2242 -3.94%
2024-08-02 0 3.300 3.300 3.310 3.270 3.390 1,055,900 3,504,647 3.3191 3.300 3.300 3.310 3.270 3.390 1,055,900 3.3191 -2.94%
2024-08-01 0 3.400 3.390 3.400 3.350 3.480 787,500 2,685,173 3.4097 3.400 3.390 3.400 3.350 3.480 787,500 3.4097 -0.87%
2024-07-31 0 3.430 3.430 3.460 3.200 3.550 3,127,400 10,644,336 3.4036 3.430 3.430 3.460 3.200 3.550 3,127,400 3.4036 7.19%
2024-07-30 0 3.200 3.190 3.200 3.180 3.310 655,600 2,107,382 3.2144 3.200 3.190 3.200 3.180 3.310 655,600 3.2144 -1.84%
2024-07-29 0 3.260 3.260 3.280 3.250 3.420 1,323,800 4,404,332 3.3270 3.260 3.260 3.280 3.250 3.420 1,323,800 3.3270 0.00%
2024-07-26 0 3.260 3.250 3.260 3.190 3.360 1,108,000 3,598,857 3.2481 3.260 3.250 3.260 3.190 3.360 1,108,000 3.2481 1.24%
2024-07-25 0 3.220 3.220 3.250 3.170 3.370 2,200,900 7,157,764 3.2522 3.220 3.220 3.250 3.170 3.370 2,200,900 3.2522 -4.45%
2024-07-24 0 3.370 3.370 3.380 3.330 3.800 1,973,400 6,898,264 3.4956 3.370 3.370 3.380 3.330 3.800 1,973,400 3.4956 -7.92%
2024-07-23 0 3.660 3.640 3.660 3.650 3.850 968,900 3,599,822 3.7154 3.660 3.640 3.660 3.650 3.850 968,900 3.7154 -3.94%
2024-07-22 0 3.810 3.810 3.820 3.680 3.830 1,196,900 4,507,504 3.7660 3.810 3.810 3.820 3.680 3.830 1,196,900 3.7660 1.87%
2024-07-19 0 3.740 3.740 3.760 3.740 3.910 1,346,800 5,125,932 3.8060 3.740 3.740 3.760 3.740 3.910 1,346,800 3.8060 -4.10%
2024-07-18 0 3.900 3.900 3.910 3.850 3.990 977,800 3,836,056 3.9231 3.900 3.900 3.910 3.850 3.990 977,800 3.9231 -1.76%
2024-07-17 0 3.970 3.970 3.980 3.920 4.030 827,600 3,298,939 3.9862 3.970 3.970 3.980 3.920 4.030 827,600 3.9862 0.51%
2024-07-16 0 3.950 3.930 3.960 3.930 4.120 1,171,800 4,658,841 3.9758 3.950 3.930 3.960 3.930 4.120 1,171,800 3.9758 -2.95%
2024-07-15 0 4.070 4.060 4.070 4.030 4.280 969,600 3,981,691 4.1065 4.070 4.060 4.070 4.030 4.280 969,600 4.1065 -3.78%
2024-07-12 0 4.230 4.230 4.240 4.140 4.240 1,403,600 5,888,658 4.1954 4.230 4.230 4.240 4.140 4.240 1,403,600 4.1954 2.17%
2024-07-11 0 4.140 4.130 4.140 4.010 4.250 2,049,100 8,498,208 4.1473 4.140 4.130 4.140 4.010 4.250 2,049,100 4.1473 0.98%
2024-07-10 0 4.100 4.100 4.110 4.090 4.210 400,700 1,662,371 4.1487 4.100 4.100 4.110 4.090 4.210 400,700 4.1487 -0.97%
2024-07-09 0 4.140 4.130 4.140 4.050 4.190 436,800 1,798,088 4.1165 4.140 4.130 4.140 4.050 4.190 436,800 4.1165 1.22%
2024-07-08 0 4.090 4.060 4.100 4.020 4.340 1,494,700 6,165,957 4.1252 4.090 4.060 4.100 4.020 4.340 1,494,700 4.1252 1.74%
2024-07-05 0 4.020 4.020 4.040 3.930 4.200 1,671,900 6,760,376 4.0435 4.020 4.020 4.040 3.930 4.200 1,671,900 4.0435 -4.29%
2024-07-04 0 4.200 4.190 4.200 4.160 4.380 1,466,100 6,259,016 4.2692 4.200 4.190 4.200 4.160 4.380 1,466,100 4.2692 0.00%
2024-07-03 0 4.200 4.200 4.210 4.130 4.260 883,700 3,703,969 4.1914 4.200 4.200 4.210 4.130 4.260 883,700 4.1914 0.00%
2024-07-02 0 4.200 4.170 4.200 4.080 4.260 874,200 3,674,648 4.2034 4.200 4.170 4.200 4.080 4.260 874,200 4.2034 1.69%
2024-06-28 0 4.130 4.130 4.180 4.110 4.240 1,158,400 4,819,018 4.1601 4.130 4.130 4.180 4.110 4.240 1,158,400 4.1601 0.00%
2024-06-27 0 4.130 4.100 4.130 4.100 4.280 1,002,500 4,176,419 4.1660 4.130 4.100 4.130 4.100 4.280 1,002,500 4.1660 -2.82%
2024-06-26 0 4.250 4.230 4.250 4.050 4.310 4,323,200 18,177,160 4.2046 4.250 4.230 4.250 4.050 4.310 4,323,200 4.2046 4.17%
2024-06-25 0 4.080 4.080 4.120 4.080 4.350 1,936,600 8,126,081 4.1961 4.080 4.080 4.120 4.080 4.350 1,936,600 4.1961 -2.86%
2024-06-24 0 4.200 4.200 4.210 4.110 4.580 2,740,800 11,659,277 4.2540 4.200 4.200 4.210 4.110 4.580 2,740,800 4.2540 -6.25%
2024-06-21 0 4.480 4.480 4.520 4.480 4.670 1,521,700 6,915,612 4.5447 4.480 4.480 4.520 4.480 4.670 1,521,700 4.5447 -1.75%
2024-06-20 0 4.560 4.560 4.570 4.560 4.760 2,360,100 10,959,579 4.6437 4.560 4.560 4.570 4.560 4.760 2,360,100 4.6437 -0.44%
2024-06-19 0 4.580 4.570 4.580 4.460 4.690 2,152,800 9,878,206 4.5885 4.580 4.570 4.580 4.460 4.690 2,152,800 4.5885 2.00%
2024-06-18 0 4.490 4.490 4.510 4.480 4.720 2,511,100 11,476,859 4.5705 4.490 4.490 4.510 4.480 4.720 2,511,100 4.5705 0.22%
2024-06-17 0 4.480 4.470 4.480 4.430 4.670 1,892,300 8,605,839 4.5478 4.480 4.470 4.480 4.430 4.670 1,892,300 4.5478 -2.61%
2024-06-14 0 4.600 4.590 4.600 4.570 4.820 2,949,800 13,762,157 4.6655 4.600 4.590 4.600 4.570 4.820 2,949,800 4.6655 -3.36%
2024-06-13 0 4.760 4.760 4.770 4.660 4.950 5,234,400 25,029,417 4.7817 4.760 4.760 4.770 4.660 4.950 5,234,400 4.7817 2.15%
2024-06-12 0 4.660 4.660 4.690 4.570 4.930 5,737,600 27,364,344 4.7693 4.660 4.660 4.690 4.570 4.930 5,737,600 4.7693 1.75%
2024-06-11 0 4.580 4.570 4.580 4.550 4.860 5,672,200 26,254,820 4.6287 4.580 4.570 4.580 4.550 4.860 5,672,200 4.6287 -5.76%
2024-06-07 0 4.860 4.860 4.880 4.510 5.080 14,786,300 71,872,273 4.8607 4.860 4.860 4.880 4.510 5.080 14,786,300 4.8607 7.05%
2024-06-06 0 4.540 4.530 4.540 4.340 4.910 15,384,500 72,064,724 4.6842 4.540 4.530 4.540 4.340 4.910 15,384,500 4.6842 4.85%
2024-06-05 0 4.330 4.330 4.370 4.320 4.550 2,985,000 13,221,387 4.4293 4.330 4.330 4.370 4.320 4.550 2,985,000 4.4293 -2.70%
2024-06-04 0 4.450 4.450 4.460 4.380 4.590 3,648,300 16,299,114 4.4676 4.450 4.450 4.460 4.380 4.590 3,648,300 4.4676 0.91%
2024-06-03 0 4.410 4.410 4.420 4.350 4.750 7,587,900 34,346,397 4.5265 4.410 4.410 4.420 4.350 4.750 7,587,900 4.5265 -3.71%
2024-05-31 0 4.580 4.580 4.610 4.560 5.210 12,732,200 61,521,566 4.8320 4.580 4.580 4.610 4.560 5.210 12,732,200 4.8320 -12.09%
2024-05-30 0 5.210 5.200 5.210 5.200 5.680 17,418,900 94,438,967 5.4216 5.210 5.200 5.210 5.200 5.680 17,418,900 5.4216 0.00%
2024-05-29 0 5.210 5.210 5.220 5.170 5.750 16,697,100 89,606,740 5.3666 5.210 5.210 5.220 5.170 5.750 16,697,100 5.3666 -5.27%
2024-05-28 0 5.500 5.500 5.510 4.250 5.610 49,780,200 256,588,297 5.1544 5.500 5.500 5.510 4.250 5.610 49,780,200 5.1544 28.81%
2024-05-27 0 4.270 4.270 4.290 4.260 4.510 3,417,000 14,834,406 4.3414 4.270 4.270 4.290 4.260 4.510 3,417,000 4.3414 -3.83%
2024-05-24 0 4.440 4.440 4.450 4.420 4.680 2,217,700 10,030,924 4.5231 4.440 4.440 4.450 4.420 4.680 2,217,700 4.5231 -3.06%
2024-05-23 0 4.580 4.580 4.590 4.580 4.950 2,456,600 11,541,477 4.6982 4.580 4.580 4.590 4.580 4.950 2,456,600 4.6982 -5.57%
2024-05-22 0 4.850 4.840 4.850 4.800 5.010 2,993,500 14,621,817 4.8845 4.850 4.840 4.850 4.800 5.010 2,993,500 4.8845 -1.02%
2024-05-21 0 4.900 4.900 4.930 4.890 5.370 4,380,300 22,235,358 5.0762 4.900 4.900 4.930 4.890 5.370 4,380,300 5.0762 -7.37%
2024-05-20 0 5.290 5.290 5.320 5.290 5.550 5,395,500 29,170,879 5.4065 5.290 5.290 5.320 5.290 5.550 5,395,500 5.4065 -0.19%
2024-05-17 0 5.300 5.300 5.310 5.280 5.770 12,537,900 69,202,768 5.5195 5.300 5.300 5.310 5.280 5.770 12,537,900 5.5195 -2.57%
2024-05-16 0 5.440 5.430 5.440 5.190 5.520 6,854,200 36,857,297 5.3773 5.440 5.430 5.440 5.190 5.520 6,854,200 5.3773 1.30%
2024-05-14 0 5.370 5.370 5.400 5.300 5.650 11,699,600 63,814,981 5.4545 5.370 5.370 5.400 5.300 5.650 11,699,600 5.4545 -1.10%
2024-05-13 0 5.430 5.430 5.440 4.780 5.750 16,631,700 88,967,643 5.3493 5.430 5.430 5.440 4.780 5.750 16,631,700 5.3493 9.04%
2024-05-10 0 4.980 4.970 4.980 4.790 5.450 17,837,600 90,239,915 5.0590 4.980 4.970 4.980 4.790 5.450 17,837,600 5.0590 6.41%
2024-05-09 0 4.680 4.670 4.680 4.300 4.770 5,003,700 23,079,414 4.6125 4.680 4.670 4.680 4.300 4.770 5,003,700 4.6125 8.08%
2024-05-08 0 4.330 4.330 4.350 4.320 4.660 2,593,400 11,514,790 4.4400 4.330 4.330 4.350 4.320 4.660 2,593,400 4.4400 -5.66%
2024-05-07 0 4.590 4.590 4.620 4.580 4.790 2,335,000 10,861,868 4.6518 4.590 4.590 4.620 4.580 4.790 2,335,000 4.6518 -2.55%
2024-05-06 0 4.710 4.700 4.710 4.400 4.770 4,823,300 22,471,397 4.6589 4.710 4.700 4.710 4.400 4.770 4,823,300 4.6589 4.43%
2024-05-03 0 4.510 4.430 4.510 4.380 4.850 450,600 2,052,723 4.5555 4.510 4.430 4.510 4.380 4.850 450,600 4.5555 -1.10%
2024-05-02 0 4.560 4.560 4.600 4.100 4.660 1,044,400 4,632,274 4.4353 4.560 4.560 4.600 4.100 4.660 1,044,400 4.4353 5.80%
2024-04-30 0 4.310 4.310 4.350 4.250 4.600 5,055,300 22,267,769 4.4048 4.310 4.310 4.350 4.250 4.600 5,055,300 4.4048 -1.37%
2024-04-29 0 4.370 4.370 4.380 4.170 4.490 6,290,100 27,648,036 4.3955 4.370 4.370 4.380 4.170 4.490 6,290,100 4.3955 3.80%
2024-04-26 0 4.210 4.200 4.210 3.980 4.250 6,865,000 28,482,348 4.1489 4.210 4.200 4.210 3.980 4.250 6,865,000 4.1489 5.78%
2024-04-25 0 3.980 3.980 3.990 3.770 4.150 6,193,100 24,539,274 3.9624 3.980 3.980 3.990 3.770 4.150 6,193,100 3.9624 3.92%
2024-04-24 0 3.830 3.800 3.830 3.700 3.910 4,925,200 18,789,185 3.8149 3.830 3.800 3.830 3.700 3.910 4,925,200 3.8149 3.23%
2024-04-23 0 3.710 3.710 3.720 3.640 3.840 3,400,700 12,665,049 3.7242 3.710 3.710 3.720 3.640 3.840 3,400,700 3.7242 -1.59%
2024-04-22 0 3.770 3.770 3.780 3.730 4.070 4,372,200 16,981,027 3.8839 3.770 3.770 3.780 3.730 4.070 4,372,200 3.8839 -3.33%
2024-04-19 0 3.900 3.900 3.910 3.900 4.200 3,652,000 14,567,427 3.9889 3.900 3.900 3.910 3.900 4.200 3,652,000 3.9889 -6.47%
2024-04-18 0 4.170 4.160 4.170 4.150 4.610 3,822,400 16,590,348 4.3403 4.170 4.160 4.170 4.150 4.610 3,822,400 4.3403 -5.66%
2024-04-17 0 4.420 4.420 4.440 4.360 4.750 4,396,400 19,849,031 4.5148 4.420 4.420 4.440 4.360 4.750 4,396,400 4.5148 -1.12%
2024-04-16 0 4.470 4.470 4.480 4.130 4.840 9,925,600 44,315,400 4.4648 4.470 4.470 4.480 4.130 4.840 9,925,600 4.4648 3.71%
2024-04-15 0 4.310 4.310 4.320 4.030 4.660 9,388,900 40,675,434 4.3323 4.310 4.310 4.320 4.030 4.660 9,388,900 4.3323 2.38%
2024-04-12 0 4.210 4.210 4.220 4.040 4.690 9,895,600 41,971,312 4.2414 4.210 4.210 4.220 4.040 4.690 9,895,600 4.2414 -8.87%
2024-04-11 0 4.620 4.620 4.640 4.550 5.500 9,882,300 47,733,706 4.8302 4.620 4.620 4.640 4.550 5.500 9,882,300 4.8302 -9.77%
2024-04-10 0 5.120 5.120 5.140 5.120 5.930 6,138,800 33,601,352 5.4736 5.120 5.120 5.140 5.120 5.930 6,138,800 5.4736 -12.63%
2024-04-09 0 5.860 5.860 5.870 5.840 6.470 6,066,700 36,512,229 6.0185 5.860 5.860 5.870 5.840 6.470 6,066,700 6.0185 -5.64%
2024-04-08 0 6.210 6.210 6.240 6.200 7.040 4,270,400 28,379,044 6.6455 6.210 6.210 6.240 6.200 7.040 4,270,400 6.6455 -9.21%
2024-04-05 0 6.840 6.800 6.840 6.730 7.080 71,400 485,718 6.8028 6.840 6.800 6.840 6.730 7.080 71,400 6.8028 -2.98%
2024-04-03 0 7.050 7.050 7.060 7.050 7.430 804,800 5,762,509 7.1602 7.050 7.050 7.060 7.050 7.430 804,800 7.1602 -3.29%
2024-04-02 0 7.290 7.280 7.290 7.180 7.570 1,561,500 11,587,386 7.4207 7.290 7.280 7.290 7.180 7.570 1,561,500 7.4207 -0.41%
2024-03-28 0 7.320 7.310 7.320 7.250 7.660 2,246,700 16,602,147 7.3896 7.320 7.310 7.320 7.250 7.660 2,246,700 7.3896 -4.31%
2024-03-27 0 7.650 7.630 7.650 7.600 8.320 4,173,600 33,013,688 7.9101 7.650 7.630 7.650 7.600 8.320 4,173,600 7.9101 -5.09%
2024-03-26 0 8.060 8.060 8.070 6.950 8.470 10,986,900 87,335,638 7.9491 8.060 8.060 8.070 6.950 8.470 10,986,900 7.9491 16.14%
2024-03-25 0 6.940 6.930 6.940 6.900 7.140 1,015,300 7,101,807 6.9948 6.940 6.930 6.940 6.900 7.140 1,015,300 6.9948 -2.25%
2024-03-22 0 7.100 7.100 7.110 7.050 7.550 4,754,900 34,682,696 7.2941 7.100 7.100 7.110 7.050 7.550 4,754,900 7.2941 0.71%
2024-03-21 0 7.050 7.050 7.060 6.560 7.800 11,722,800 86,113,083 7.3458 7.050 7.050 7.060 6.560 7.800 11,722,800 7.3458 9.81%
2024-03-20 0 6.420 6.420 6.500 6.360 6.570 589,100 3,824,433 6.4920 6.420 6.420 6.500 6.360 6.570 589,100 6.4920 0.16%
2024-03-19 0 6.410 6.410 6.430 6.410 6.800 2,194,060 14,339,511 6.5356 6.410 6.410 6.430 6.410 6.800 2,194,060 6.5356 -8.30%
2024-03-18 0 6.990 6.980 6.990 6.710 7.100 860,000 5,890,530 6.8495 6.990 6.980 6.990 6.710 7.100 860,000 6.8495 1.60%
2024-03-15 0 6.880 6.850 6.880 6.730 7.090 924,100 6,351,310 6.8730 6.880 6.850 6.880 6.730 7.090 924,100 6.8730 -1.71%
2024-03-14 0 7.000 7.000 7.060 7.000 7.380 1,295,500 9,280,514 7.1637 7.000 7.000 7.060 7.000 7.380 1,295,500 7.1637 -0.28%
2024-03-13 0 7.020 7.020 7.040 6.920 7.300 1,569,900 11,054,163 7.0413 7.020 7.020 7.040 6.920 7.300 1,569,900 7.0413 -3.57%
2024-03-12 0 7.280 7.280 7.290 6.890 7.370 1,961,000 14,138,473 7.2098 7.280 7.280 7.290 6.890 7.370 1,961,000 7.2098 6.12%
2024-03-11 0 6.860 6.860 6.880 6.730 6.920 551,700 3,779,503 6.8506 6.860 6.860 6.880 6.730 6.920 551,700 6.8506 1.93%
2024-03-08 0 6.730 6.730 6.750 6.600 6.840 852,700 5,738,464 6.7298 6.730 6.730 6.750 6.600 6.840 852,700 6.7298 3.54%
2024-03-07 0 6.500 6.500 6.510 6.480 6.800 869,000 5,728,034 6.5915 6.500 6.500 6.510 6.480 6.800 869,000 6.5915 -4.13%
2024-03-06 0 6.780 6.760 6.780 6.600 6.880 907,800 6,152,413 6.7773 6.780 6.760 6.780 6.600 6.880 907,800 6.7773 2.88%
2024-03-05 0 6.590 6.590 6.600 6.590 7.070 1,262,300 8,553,560 6.7762 6.590 6.590 6.600 6.590 7.070 1,262,300 6.7762 -5.18%
2024-03-04 0 6.950 6.950 6.970 6.930 7.240 1,064,500 7,520,852 7.0651 6.950 6.950 6.970 6.930 7.240 1,064,500 7.0651 -1.28%
2024-03-01 0 7.040 7.040 7.050 7.040 7.360 1,621,100 11,607,630 7.1603 7.040 7.040 7.050 7.040 7.360 1,621,100 7.1603 -3.03%
2024-02-29 0 7.260 7.250 7.260 7.250 7.550 1,241,400 9,156,024 7.3756 7.260 7.250 7.260 7.250 7.550 1,241,400 7.3756 -0.14%
2024-02-28 0 7.270 7.270 7.280 7.270 7.760 1,649,800 12,474,336 7.5611 7.270 7.270 7.280 7.270 7.760 1,649,800 7.5611 -3.32%
2024-02-27 0 7.520 7.510 7.520 7.250 7.800 1,692,700 12,597,367 7.4422 7.520 7.510 7.520 7.250 7.800 1,692,700 7.4422 -1.96%
2024-02-26 0 7.670 7.670 7.700 7.550 7.970 1,583,400 12,203,831 7.7074 7.670 7.670 7.700 7.550 7.970 1,583,400 7.7074 -1.92%
2024-02-23 0 7.820 7.820 7.830 7.200 8.430 8,044,573 64,235,630 7.9850 7.820 7.820 7.830 7.200 8.430 8,044,573 7.9850 6.68%
2024-02-22 0 7.330 7.310 7.330 6.990 7.530 2,093,600 15,198,267 7.2594 7.330 7.310 7.330 6.990 7.530 2,093,600 7.2594 4.86%
2024-02-21 0 6.990 6.990 7.000 6.680 7.110 1,127,400 7,860,684 6.9724 6.990 6.990 7.000 6.680 7.110 1,127,400 6.9724 2.64%
2024-02-20 0 6.810 6.750 6.810 6.570 6.990 1,077,100 7,285,436 6.7639 6.810 6.750 6.810 6.570 6.990 1,077,100 6.7639 2.41%
2024-02-19 0 6.650 6.640 6.650 6.350 7.250 1,682,300 11,531,451 6.8546 6.650 6.640 6.650 6.350 7.250 1,682,300 6.8546 -2.49%
2024-02-16 0 6.820 6.820 6.870 5.710 6.950 306,800 1,998,673 6.5146 6.820 6.820 6.870 5.710 6.950 306,800 6.5146 11.07%
2024-02-15 0 6.140 6.120 6.400 5.880 6.410 117,300 718,066 6.1216 6.140 6.120 6.400 5.880 6.410 117,300 6.1216 -3.46%
2024-02-14 0 6.360 6.280 6.360 5.880 6.830 463,300 2,879,563 6.2153 6.360 6.280 6.360 5.880 6.830 463,300 6.2153 -6.88%
2024-02-09 0 6.830 6.580 6.710 6.570 7.130 76,900 514,896 6.6957 6.830 6.580 6.710 6.570 7.130 76,900 6.6957 -4.74%
2024-02-08 0 7.170 7.140 7.170 6.880 7.210 1,593,900 11,235,265 7.0489 7.170 7.140 7.170 6.880 7.210 1,593,900 7.0489 2.14%
2024-02-07 0 7.020 7.020 7.050 6.980 7.530 2,092,600 15,137,135 7.2336 7.020 7.020 7.050 6.980 7.530 2,092,600 7.2336 -2.77%
2024-02-06 0 7.220 7.210 7.220 6.700 7.300 2,668,500 19,007,745 7.1230 7.220 7.210 7.220 6.700 7.300 2,668,500 7.1230 6.65%
2024-02-05 0 6.770 6.770 6.780 6.700 7.350 1,522,800 10,536,579 6.9192 6.770 6.770 6.780 6.700 7.350 1,522,800 6.9192 -6.36%
2024-02-02 0 7.230 7.210 7.230 7.040 7.750 2,074,300 15,320,892 7.3861 7.230 7.210 7.230 7.040 7.750 2,074,300 7.3861 -2.69%
2024-02-01 0 7.430 7.400 7.430 7.070 8.270 5,983,100 46,487,117 7.7697 7.430 7.400 7.430 7.070 8.270 5,983,100 7.7697 5.69%
2024-01-31 0 7.030 7.020 7.030 6.990 7.760 1,741,400 12,747,989 7.3205 7.030 7.020 7.030 6.990 7.760 1,741,400 7.3205 -8.34%
2024-01-30 0 7.670 7.670 7.680 7.480 7.990 1,880,500 14,479,322 7.6997 7.670 7.670 7.680 7.480 7.990 1,880,500 7.6997 -2.66%
2024-01-29 0 7.880 7.850 7.880 7.630 8.940 6,158,000 50,514,415 8.2031 7.880 7.850 7.880 7.630 8.940 6,158,000 8.2031 3.28%
2024-01-26 0 7.630 7.620 7.680 7.600 8.190 4,014,600 31,476,768 7.8406 7.630 7.620 7.680 7.600 8.190 4,014,600 7.8406 -5.69%
2024-01-25 0 8.090 8.090 8.100 8.000 9.350 7,917,000 67,694,633 8.5505 8.090 8.090 8.100 8.000 9.350 7,917,000 8.5505 -7.75%
2024-01-24 0 8.770 8.760 8.770 8.650 10.52 17,727,400 168,917,621 9.5286 8.770 8.760 8.770 8.650 10.52 17,727,400 9.5286 3.18%
2024-01-23 0 8.500 8.500 8.510 6.570 8.710 11,398,500 91,611,686 8.0372 8.500 8.500 8.510 6.570 8.710 11,398,500 8.0372 27.82%
2024-01-22 0 6.650 6.600 6.650 6.600 7.610 2,216,700 15,098,916 6.8114 6.650 6.600 6.650 6.600 7.610 2,216,700 6.8114 -9.89%
2024-01-19 0 7.380 7.380 7.420 7.310 7.860 1,058,400 7,932,084 7.4944 7.380 7.380 7.420 7.310 7.860 1,058,400 7.4944 -5.38%
2024-01-18 0 7.800 7.760 7.800 7.500 8.140 1,397,000 10,862,687 7.7757 7.800 7.760 7.800 7.500 8.140 1,397,000 7.7757 3.04%
2024-01-17 0 7.570 7.560 7.570 7.410 8.060 1,798,300 13,701,255 7.6190 7.570 7.560 7.570 7.410 8.060 1,798,300 7.6190 -4.42%
2024-01-16 0 7.920 7.920 7.930 7.890 8.650 1,838,400 14,887,024 8.0978 7.920 7.920 7.930 7.890 8.650 1,838,400 8.0978 -7.15%
2024-01-15 0 8.530 8.530 8.550 8.520 8.860 715,900 6,217,411 8.6847 8.530 8.530 8.550 8.520 8.860 715,900 8.6847 -0.81%
2024-01-12 0 8.600 8.600 8.620 8.580 9.650 2,154,200 19,294,780 8.9568 8.600 8.600 8.620 8.580 9.650 2,154,200 8.9568 -9.57%
2024-01-11 0 9.510 9.510 9.520 9.440 9.800 1,345,800 12,929,437 9.6072 9.510 9.510 9.520 9.440 9.800 1,345,800 9.6072 0.11%
2024-01-10 0 9.500 9.490 9.500 9.480 9.940 791,200 7,625,080 9.6374 9.500 9.490 9.500 9.480 9.940 791,200 9.6374 -3.46%
2024-01-09 0 9.840 9.830 9.840 9.700 10.42 1,639,900 16,495,763 10.059 9.840 9.830 9.840 9.700 10.42 1,639,900 10.059 0.41%
2024-01-08 0 9.800 9.800 9.830 9.670 10.98 1,759,500 17,545,167 9.9717 9.800 9.800 9.830 9.670 10.98 1,759,500 9.9717 -8.58%
2024-01-05 0 10.72 10.72 10.74 10.64 11.42 786,800 8,610,344 10.943 10.72 10.72 10.74 10.64 11.42 786,800 10.943 -3.94%
2024-01-04 0 11.16 11.16 11.24 11.04 11.46 686,800 7,676,128 11.177 11.16 11.16 11.24 11.04 11.46 686,800 11.177 -0.89%
2024-01-03 0 11.26 11.26 11.28 10.96 11.78 2,542,800 29,094,800 11.442 11.26 11.26 11.28 10.96 11.78 2,542,800 11.442 2.93%
2024-01-02 0 10.94 10.94 10.96 10.92 11.90 3,224,000 36,182,796 11.223 10.94 10.94 10.96 10.92 11.90 3,224,000 11.223 -8.38%
2023-12-29 0 11.94 11.92 11.94 11.50 18.96 14,977,107 193,457,337 12.917 11.94 11.92 11.94 11.50 18.96 14,977,107 12.917 -37.29%
2023-12-28 0 19.04 18.98 19.04 18.86 19.48 941,200 17,920,800 19.040 19.04 18.98 19.04 18.86 19.48 941,200 19.040 1.82%
2023-12-27 0 18.70 18.68 18.70 18.66 19.98 828,000 15,894,592 19.196 18.70 18.68 18.70 18.66 19.98 828,000 19.196 -5.36%
2023-12-22 0 19.76 19.76 19.78 19.72 21.05 1,047,760 21,093,524 20.132 19.76 19.76 19.78 19.72 21.05 1,047,760 20.132 -4.77%
2023-12-21 0 20.75 20.65 20.90 20.50 21.60 1,312,800 27,496,260 20.945 20.75 20.65 20.90 20.50 21.60 1,312,800 20.945 0.00%
2023-12-20 0 20.75 20.70 20.85 20.60 22.60 784,400 16,721,080 21.317 20.75 20.70 20.85 20.60 22.60 784,400 21.317 -4.38%
2023-12-19 0 21.70 21.70 21.90 21.55 24.00 1,640,400 37,262,900 22.716 21.70 21.70 21.90 21.55 24.00 1,640,400 22.716 -9.39%
2023-12-18 0 23.95 23.90 24.00 23.80 24.65 107,600 2,591,500 24.085 23.95 23.90 24.00 23.80 24.65 107,600 24.085 -1.64%
2023-12-15 0 24.35 24.15 24.35 24.00 25.45 170,400 4,174,980 24.501 24.35 24.15 24.35 24.00 25.45 170,400 24.501 -1.22%
2023-12-14 0 24.65 24.30 24.65 24.35 25.20 107,600 2,658,400 24.706 24.65 24.30 24.65 24.35 25.20 107,600 24.706 0.61%
2023-12-13 0 24.50 24.50 24.85 24.50 25.80 267,200 6,691,740 25.044 24.50 24.50 24.85 24.50 25.80 267,200 25.044 -4.48%
2023-12-12 0 25.65 25.65 25.95 24.70 27.25 877,200 23,038,720 26.264 25.65 25.65 25.95 24.70 27.25 877,200 26.264 4.27%
2023-12-11 0 24.60 24.60 24.85 23.55 25.00 333,200 8,168,692 24.516 24.60 24.60 24.85 23.55 25.00 333,200 24.516 2.93%
2023-12-08 0 23.90 23.85 23.90 22.90 24.90 367,200 8,938,700 24.343 23.90 23.85 23.90 22.90 24.90 367,200 24.343 0.21%
2023-12-07 0 23.85 23.80 24.10 23.60 24.55 256,200 6,118,490 23.882 23.85 23.80 24.10 23.60 24.55 256,200 23.882 -2.85%
2023-12-06 0 24.55 24.55 24.60 23.70 25.10 198,800 4,834,300 24.317 24.55 24.55 24.60 23.70 25.10 198,800 24.317 2.94%
2023-12-05 0 23.85 23.85 24.15 23.00 25.20 285,400 6,846,970 23.991 23.85 23.85 24.15 23.00 25.20 285,400 23.991 -3.25%
2023-12-04 0 24.65 24.65 25.00 24.35 25.30 223,214 5,564,524 24.929 24.65 24.65 25.00 24.35 25.30 223,214 24.929 -1.00%
2023-12-01 0 24.90 24.90 25.20 24.80 25.70 88,600 2,208,010 24.921 24.90 24.90 25.20 24.80 25.70 88,600 24.921 -0.80%
2023-11-30 0 25.10 25.10 25.15 24.85 26.20 300,400 7,622,780 25.375 25.10 25.10 25.15 24.85 26.20 300,400 25.375 -3.09%
2023-11-29 0 25.90 25.90 26.00 24.80 26.70 500,400 12,954,760 25.889 25.90 25.90 26.00 24.80 26.70 500,400 25.889 3.81%
2023-11-28 0 24.95 24.90 25.00 24.75 25.35 138,400 3,457,080 24.979 24.95 24.90 25.00 24.75 25.35 138,400 24.979 0.20%
2023-11-27 0 24.90 24.90 25.20 24.75 26.85 314,400 7,906,720 25.149 24.90 24.90 25.20 24.75 26.85 314,400 25.149 -4.78%
2023-11-24 0 26.15 26.00 26.15 26.00 27.15 226,400 5,939,260 26.233 26.15 26.00 26.15 26.00 27.15 226,400 26.233 -2.24%
2023-11-23 0 26.75 26.70 26.75 26.25 26.90 367,600 9,760,900 26.553 26.75 26.70 26.75 26.25 26.90 367,600 26.553 0.56%
2023-11-22 0 26.60 26.45 26.60 26.05 26.65 154,000 4,052,380 26.314 26.60 26.45 26.60 26.05 26.65 154,000 26.314 -0.37%
2023-11-21 0 26.70 26.70 26.75 25.60 27.10 500,600 13,276,340 26.521 26.70 26.70 26.75 25.60 27.10 500,600 26.521 3.89%
2023-11-20 0 25.70 25.60 25.70 25.30 26.10 248,400 6,361,460 25.610 25.70 25.60 25.70 25.30 26.10 248,400 25.610 1.98%
2023-11-17 0 25.20 25.20 25.30 24.90 25.90 259,600 6,540,820 25.196 25.20 25.20 25.30 24.90 25.90 259,600 25.196 -1.95%
2023-11-16 0 25.70 25.60 25.70 25.45 26.40 221,600 5,711,000 25.772 25.70 25.60 25.70 25.45 26.40 221,600 25.772 -2.65%
2023-11-15 0 26.40 26.30 26.40 26.00 27.35 419,600 11,065,600 26.372 26.40 26.30 26.40 26.00 27.35 419,600 26.372 0.00%
2023-11-14 0 26.40 26.40 26.50 25.80 27.40 445,600 11,915,740 26.741 26.40 26.40 26.50 25.80 27.40 445,600 26.741 -0.38%
2023-11-13 0 26.50 26.50 26.65 26.05 27.35 354,400 9,372,820 26.447 26.50 26.50 26.65 26.05 27.35 354,400 26.447 1.73%
2023-11-10 0 26.05 26.05 26.10 25.95 27.60 315,200 8,311,580 26.369 26.05 26.05 26.10 25.95 27.60 315,200 26.369 -2.43%
2023-11-09 0 26.70 26.70 26.80 26.60 28.70 613,600 16,703,547 27.222 26.70 26.70 26.80 26.60 28.70 613,600 27.222 -3.26%
2023-11-08 0 27.60 27.60 27.75 26.25 29.40 1,336,000 37,707,420 28.224 27.60 27.60 27.75 26.25 29.40 1,336,000 28.224 1.28%
2023-11-07 0 27.25 27.25 27.30 27.25 30.40 2,577,200 74,516,760 28.914 27.25 27.25 27.30 27.25 30.40 2,577,200 28.914 -2.50%
2023-11-06 0 27.95 27.95 28.10 24.80 28.50 2,508,400 67,768,340 27.017 27.95 27.95 28.10 24.80 28.50 2,508,400 27.017 10.47%
2023-11-03 0 25.30 25.25 25.40 22.75 27.00 3,261,200 82,330,340 25.245 25.30 25.25 25.40 22.75 27.00 3,261,200 25.245 12.69%
2023-11-02 0 22.45 22.40 22.55 22.40 23.35 557,180 12,679,912 22.757 22.45 22.40 22.55 22.40 23.35 557,180 22.757 0.22%
2023-11-01 0 22.40 22.40 22.55 22.10 22.90 140,400 3,158,720 22.498 22.40 22.40 22.55 22.10 22.90 140,400 22.498 -0.44%
2023-10-31 0 22.50 22.50 22.55 22.10 23.55 246,000 5,545,880 22.544 22.50 22.50 22.55 22.10 23.55 246,000 22.544 -1.10%
2023-10-30 0 22.75 22.75 22.80 22.55 23.35 230,000 5,248,300 22.819 22.75 22.75 22.80 22.55 23.35 230,000 22.819 -1.30%
2023-10-27 0 23.05 23.05 23.10 21.80 23.15 408,400 9,261,280 22.677 23.05 23.05 23.10 21.80 23.15 408,400 22.677 3.36%
2023-10-26 0 22.30 22.00 22.30 21.30 23.45 1,012,800 22,463,160 22.179 22.30 22.00 22.30 21.30 23.45 1,012,800 22.179 4.45%
2023-10-25 0 21.35 21.35 21.50 20.75 21.85 530,000 11,297,140 21.315 21.35 21.35 21.50 20.75 21.85 530,000 21.315 3.89%
2023-10-24 0 20.55 20.55 20.80 20.15 21.45 455,200 9,432,160 20.721 20.55 20.55 20.80 20.15 21.45 455,200 20.721 -4.20%
2023-10-20 0 21.45 21.45 21.50 21.45 22.85 296,000 6,463,180 21.835 21.45 21.45 21.50 21.45 22.85 296,000 21.835 -2.72%
2023-10-19 0 22.05 21.95 22.05 21.90 23.20 764,400 17,074,900 22.338 22.05 21.95 22.05 21.90 23.20 764,400 22.338 -4.96%
2023-10-18 0 23.20 23.20 23.25 23.15 24.15 229,200 5,353,820 23.359 23.20 23.20 23.25 23.15 24.15 229,200 23.359 -1.69%
2023-10-17 0 23.60 23.60 23.65 23.45 24.65 435,554 10,426,459 23.938 23.60 23.60 23.65 23.45 24.65 435,554 23.938 1.07%
2023-10-16 0 23.35 23.35 23.45 23.20 24.65 779,200 18,379,740 23.588 23.35 23.35 23.45 23.20 24.65 779,200 23.588 -5.27%
2023-10-13 0 24.65 24.65 24.70 24.55 25.75 669,200 16,637,800 24.862 24.65 24.65 24.70 24.55 25.75 669,200 24.862 -3.71%
2023-10-12 0 25.60 25.60 25.70 25.60 26.30 289,600 7,499,420 25.896 25.60 25.60 25.70 25.60 26.30 289,600 25.896 -1.73%
2023-10-11 0 26.05 25.95 26.05 25.60 26.35 412,800 10,688,620 25.893 26.05 25.95 26.05 25.60 26.35 412,800 25.893 1.56%
2023-10-10 0 25.65 25.65 25.80 25.20 26.45 365,600 9,486,020 25.946 25.65 25.65 25.80 25.20 26.45 365,600 25.946 -0.97%
2023-10-09 0 25.90 25.85 25.90 25.35 26.90 581,200 15,219,120 26.186 25.90 25.85 25.90 25.35 26.90 581,200 26.186 2.17%
2023-10-06 0 25.35 25.35 25.60 23.75 25.95 90,800 2,255,900 24.845 25.35 25.35 25.60 23.75 25.95 90,800 24.845 5.85%
2023-10-05 0 23.95 23.80 23.95 23.45 25.20 28,400 677,520 23.856 23.95 23.80 23.95 23.45 25.20 28,400 23.856 0.00%
2023-10-04 0 23.95 23.80 24.00 23.60 25.50 105,600 2,534,500 24.001 23.95 23.80 24.00 23.60 25.50 105,600 24.001 -3.62%
2023-10-03 0 24.85 24.75 25.00 24.20 25.80 170,400 4,240,240 24.884 24.85 24.75 25.00 24.20 25.80 170,400 24.884 -4.42%
2023-09-29 0 26.00 26.00 26.20 25.10 26.00 42,800 1,098,660 25.670 26.00 26.00 26.20 25.10 26.00 42,800 25.670 -1.33%
2023-09-28 0 26.35 26.35 26.45 25.55 26.70 595,600 15,676,920 26.321 26.35 26.35 26.45 25.55 26.70 595,600 26.321 2.13%
2023-09-27 0 25.80 25.80 25.85 25.20 26.40 572,400 14,755,380 25.778 25.80 25.80 25.85 25.20 26.40 572,400 25.778 1.38%
2023-09-26 0 25.45 25.40 25.45 24.95 28.20 1,931,200 51,220,660 26.523 25.45 25.40 25.45 24.95 28.20 1,931,200 26.523 2.21%
2023-09-25 0 24.90 24.85 24.90 24.85 26.00 523,200 13,180,860 25.193 24.90 24.85 24.90 24.85 26.00 523,200 25.193 -4.05%
2023-09-22 0 25.95 25.90 25.95 24.85 26.00 798,800 20,417,100 25.560 25.95 25.90 25.95 24.85 26.00 798,800 25.560 2.37%
2023-09-21 0 25.35 25.35 25.45 25.00 27.60 1,206,000 31,287,283 25.943 25.35 25.35 25.45 25.00 27.60 1,206,000 25.943 -7.14%
2023-09-20 0 27.30 27.20 27.30 27.25 28.55 474,400 13,079,240 27.570 27.30 27.20 27.30 27.25 28.55 474,400 27.570 -0.91%
2023-09-19 0 27.55 27.55 27.60 26.55 28.20 990,800 27,009,060 27.260 27.55 27.55 27.60 26.55 28.20 990,800 27.260 2.42%
2023-09-18 0 26.90 26.90 27.00 26.90 28.35 1,070,400 29,312,500 27.385 26.90 26.90 27.00 26.90 28.35 1,070,400 27.385 -3.93%
2023-09-15 0 28.00 27.95 28.05 27.80 30.10 1,756,000 49,817,040 28.370 28.00 27.95 28.05 27.80 30.10 1,756,000 28.370 -4.44%
2023-09-14 0 29.30 29.30 29.35 29.30 31.95 2,213,200 67,265,100 30.393 29.30 29.30 29.35 29.30 31.95 2,213,200 30.393 -5.79%
2023-09-13 0 31.10 31.05 31.10 29.35 31.95 3,285,964 100,653,347 30.631 31.10 31.05 31.10 29.35 31.95 3,285,964 30.631 5.42%
2023-09-12 0 29.50 29.50 29.55 26.25 31.80 5,385,613 156,662,171 29.089 29.50 29.50 29.55 26.25 31.80 5,385,613 29.089 11.74%
2023-09-11 0 26.40 26.35 26.40 26.20 27.90 2,454,400 66,139,980 26.948 26.40 26.35 26.40 26.20 27.90 2,454,400 26.948 -8.97%
2023-09-07 0 29.00 28.95 29.00 28.95 33.20 6,851,600 210,487,481 30.721 29.00 28.95 29.00 28.95 33.20 6,851,600 30.721 -0.17%
2023-09-06 0 29.05 29.05 29.10 24.40 30.90 8,490,400 239,060,330 28.157 29.05 29.05 29.10 24.40 30.90 8,490,400 28.157 17.85%
2023-09-05 0 24.65 24.60 24.65 24.00 25.60 2,979,200 73,859,098 24.792 24.65 24.60 24.65 24.00 25.60 2,979,200 24.792 0.61%
2023-09-04 0 24.50 24.50 24.55 24.20 26.50 7,134,000 179,490,308 25.160 24.50 24.50 24.55 24.20 26.50 7,134,000 25.160 -1.01%
2023-08-31 0 24.75 24.75 24.80 23.35 29.10 5,559,200 138,820,380 24.971 24.75 24.75 24.80 23.35 29.10 5,559,200 24.971 -13.31%
2023-08-30 0 28.55 28.50 28.55 28.45 31.70 3,608,400 107,945,976 29.915 28.55 28.50 28.55 28.45 31.70 3,608,400 29.915 -4.99%
2023-08-29 0 30.05 30.05 30.15 28.95 32.30 5,154,800 157,612,849 30.576 30.05 30.05 30.15 28.95 32.30 5,154,800 30.576 0.50%
2023-08-28 0 29.90 29.90 30.00 28.65 59.45 6,883,834 258,945,264 37.616 29.90 29.90 30.00 28.65 59.45 6,883,834 37.616 -45.24%
2023-08-25 0 54.60 54.60 54.65 53.75 69.00 1,933,600 115,691,974 59.832 54.60 54.60 54.65 53.75 69.00 1,933,600 59.832 -17.89%
2023-08-24 0 66.50 66.10 66.50 59.60 69.65 1,283,600 85,785,500 66.832 66.50 66.10 66.50 59.60 69.65 1,283,600 66.832 7.95%
2023-08-23 0 61.60 61.55 61.60 57.35 64.00 1,666,400 101,490,800 60.904 61.60 61.55 61.60 57.35 64.00 1,666,400 60.904 6.39%
2023-08-22 0 57.90 57.75 58.30 55.35 70.95 1,623,964 96,298,514 59.298 57.90 57.75 58.30 55.35 70.95 1,623,964 59.298 -11.33%
2023-08-21 0 65.30 65.30 65.50 64.55 93.00 1,067,600 75,589,020 70.803 65.30 65.30 65.50 64.55 93.00 1,067,600 70.803 -31.23%
2023-08-18 0 94.95 94.95 95.30 93.50 124.5 752,200 75,497,160 100.37 94.95 94.95 95.30 93.50 124.5 752,200 100.37 -23.43%
2023-08-17 0 124.0 123.5 124.0 120.0 126.9 1,504,000 182,818,040 121.55 124.0 123.5 124.0 120.0 126.9 1,504,000 121.55 0.81%
2023-08-16 0 123.0 121.1 123.0 118.4 126.0 887,400 110,460,460 124.48 123.0 121.1 123.0 118.4 126.0 887,400 124.48 1.40%
2023-08-15 0 121.3 118.6 121.3 117.5 126.9 699,600 85,337,840 121.98 121.3 118.6 121.3 117.5 126.9 699,600 121.98 -3.73%
2023-08-14 0 126.0 124.6 126.0 120.0 126.9 933,200 116,557,777 124.90 126.0 124.6 126.0 120.0 126.9 933,200 124.90 0.56%
2023-08-11 0 125.3 122.5 125.5 121.5 125.8 728,800 90,118,680 123.65 125.3 122.5 125.5 121.5 125.8 728,800 123.65 0.24%
2023-08-10 0 125.0 124.1 125.0 123.6 127.4 936,000 117,527,560 125.56 125.0 124.1 125.0 123.6 127.4 936,000 125.56 -0.24%
2023-08-09 0 125.3 125.2 126.0 123.0 127.5 873,564 110,440,758 126.43 125.3 125.2 126.0 123.0 127.5 873,564 126.43 -0.56%
2023-08-08 0 126.0 124.3 126.0 122.8 126.4 550,000 68,425,205 124.41 126.0 124.3 126.0 122.8 126.4 550,000 124.41 1.20%
2023-08-07 0 124.5 122.3 124.7 121.6 126.4 523,600 64,879,640 123.91 124.5 122.3 124.7 121.6 126.4 523,600 123.91 -0.16%
2023-08-04 0 124.7 122.8 124.8 120.1 124.9 870,800 107,066,229 122.95 124.7 122.8 124.8 120.1 124.9 870,800 122.95 3.06%
2023-08-03 0 121.0 119.7 121.0 120.0 128.0 731,843 90,820,665 124.10 121.0 119.7 121.0 120.0 128.0 731,843 124.10 -3.74%
2023-08-02 0 125.7 125.4 125.8 121.6 127.5 669,338 84,025,337 125.53 125.7 125.4 125.8 121.6 127.5 669,338 125.53 0.00%
2023-08-01 0 125.7 124.7 125.7 121.0 127.1 706,000 88,244,240 124.99 125.7 124.7 125.7 121.0 127.1 706,000 124.99 3.37%
2023-07-31 0 121.6 121.6 122.8 119.5 129.5 602,764 75,901,331 125.92 121.6 121.6 122.8 119.5 129.5 602,764 125.92 -2.95%
2023-07-28 0 125.3 125.0 125.3 119.0 128.9 842,000 105,483,480 125.28 125.3 125.0 125.3 119.0 128.9 842,000 125.28 1.05%
2023-07-27 0 124.0 123.2 124.3 121.1 126.0 675,600 83,697,880 123.89 124.0 123.2 124.3 121.1 126.0 675,600 123.89 1.31%
2023-07-26 0 122.4 122.4 123.9 116.5 123.9 599,200 72,306,400 120.67 122.4 122.4 123.9 116.5 123.9 599,200 120.67 3.55%
2023-07-25 0 118.2 118.2 120.0 114.0 124.8 540,800 63,888,120 118.14 118.2 118.2 120.0 114.0 124.8 540,800 118.14 1.03%
2023-07-24 0 117.0 117.0 118.0 114.5 119.0 654,000 76,025,800 116.25 117.0 117.0 118.0 114.5 119.0 654,000 116.25 0.00%
2023-07-21 0 117.0 116.7 117.0 110.2 117.3 756,400 86,676,200 114.59 117.0 116.7 117.0 110.2 117.3 756,400 114.59 4.46%
2023-07-20 0 112.0 109.9 112.0 104.1 118.4 682,400 74,906,480 109.77 112.0 109.9 112.0 104.1 118.4 682,400 109.77 -5.41%
2023-07-19 0 118.4 117.0 118.5 106.5 118.9 1,069,600 123,289,160 115.27 118.4 117.0 118.5 106.5 118.9 1,069,600 115.27 10.34%
2023-07-18 0 107.3 107.0 108.7 102.0 111.5 1,010,292 107,238,664 106.15 107.3 107.0 108.7 102.0 111.5 1,010,292 106.15 -0.83%
2023-07-14 0 108.2 107.2 108.2 105.2 110.9 573,600 61,676,640 107.53 108.2 107.2 108.2 105.2 110.9 573,600 107.53 2.37%
2023-07-13 0 105.7 105.3 105.9 101.0 107.0 528,400 55,217,800 104.50 105.7 105.3 105.9 101.0 107.0 528,400 104.50 5.70%
2023-07-12 0 100.0 100.0 100.1 99.20 107.0 504,000 51,550,340 102.28 100.0 100.0 100.1 99.20 107.0 504,000 102.28 -6.10%
2023-07-11 0 106.5 105.5 106.6 103.0 107.9 512,000 54,178,920 105.82 106.5 105.5 106.6 103.0 107.9 512,000 105.82 3.30%
2023-07-10 0 103.1 103.0 103.1 101.0 106.3 486,256 50,679,041 104.22 103.1 103.0 103.1 101.0 106.3 486,256 104.22 -0.87%
2023-07-07 0 104.0 102.0 104.0 98.25 104.6 540,400 55,310,580 102.35 104.0 102.0 104.0 98.25 104.6 540,400 102.35 4.05%
2023-07-06 0 99.95 99.95 100.3 99.05 105.0 632,000 63,293,600 100.15 99.95 99.95 100.3 99.05 105.0 632,000 100.15 -5.89%
2023-07-05 0 106.2 104.5 106.3 102.2 107.5 581,200 60,259,640 103.68 106.2 104.5 106.3 102.2 107.5 581,200 103.68 -0.56%
2023-07-04 0 106.8 106.4 106.8 101.0 107.0 510,000 53,615,880 105.13 106.8 106.4 106.8 101.0 107.0 510,000 105.13 0.38%
2023-07-03 0 106.4 104.0 106.5 101.7 110.0 456,000 47,680,960 104.56 106.4 104.0 106.5 101.7 110.0 456,000 104.56 -1.39%
2023-06-30 0 107.9 107.0 107.9 103.1 109.5 483,200 51,665,120 106.92 107.9 107.0 107.9 103.1 109.5 483,200 106.92 3.75%
2023-06-29 0 104.0 103.0 104.0 99.00 104.0 460,800 46,917,420 101.82 104.0 103.0 104.0 99.00 104.0 460,800 101.82 1.96%
2023-06-28 0 102.0 101.9 102.7 100.9 106.2 429,200 44,324,640 103.27 102.0 101.9 102.7 100.9 106.2 429,200 103.27 -2.21%
2023-06-27 0 104.3 103.4 104.3 96.35 104.5 598,000 60,633,568 101.39 104.3 103.4 104.3 96.35 104.5 598,000 101.39 4.30%
2023-06-26 0 100.0 100.0 100.1 94.20 101.8 530,800 51,745,400 97.486 100.0 100.0 100.1 94.20 101.8 530,800 97.486 2.46%
2023-06-23 0 97.60 96.60 98.00 96.00 101.8 372,800 37,020,720 99.305 97.60 96.60 98.00 96.00 101.8 372,800 99.305 -2.35%
2023-06-21 0 99.95 99.40 100.0 97.00 103.0 483,600 48,680,840 100.66 99.95 99.40 100.0 97.00 103.0 483,600 100.66 -2.77%
2023-06-20 0 102.8 102.1 103.0 101.0 109.8 502,800 51,723,160 102.87 102.8 102.1 103.0 101.0 109.8 502,800 102.87 -5.69%
2023-06-19 0 109.0 108.2 109.0 105.3 115.9 418,400 45,155,800 107.92 109.0 108.2 109.0 105.3 115.9 418,400 107.92 -4.97%
2023-06-16 0 114.7 114.7 115.0 111.0 128.7 388,800 44,930,520 115.56 114.7 114.7 115.0 111.0 128.7 388,800 115.56 -11.57%
2023-06-15 0 129.7 128.8 129.7 123.5 131.4 815,800 97,017,580 118.92 129.7 128.8 129.7 123.5 131.4 815,800 118.92 -0.38%
2023-06-14 0 130.2 128.5 129.6 123.5 131.7 422,800 54,392,480 128.65 130.2 128.5 129.6 123.5 131.7 422,800 128.65 0.15%
2023-06-13 0 130.0 128.1 131.8 127.0 131.7 460,400 59,869,360 130.04 130.0 128.1 131.8 127.0 131.7 460,400 130.04 0.78%
2023-06-12 0 129.0 128.5 130.5 127.0 132.0 493,600 64,199,000 130.06 129.0 128.5 130.5 127.0 132.0 493,600 130.06 0.16%
2023-06-09 0 128.8 126.9 128.2 125.0 131.1 412,800 53,340,440 129.22 128.8 126.9 128.2 125.0 131.1 412,800 129.22 -0.92%
2023-06-08 0 130.0 129.2 130.0 125.0 130.0 551,200 70,830,560 128.50 130.0 129.2 130.0 125.0 130.0 551,200 128.50 1.33%
2023-06-07 0 128.3 126.0 128.3 119.6 128.4 561,200 70,033,680 124.79 128.3 126.0 128.3 119.6 128.4 561,200 124.79 5.60%
2023-06-06 0 121.5 120.3 122.1 110.7 122.8 753,200 89,808,200 119.24 121.5 120.3 122.1 110.7 122.8 753,200 119.24 9.36%
2023-06-05 0 111.1 110.1 111.3 106.0 112.5 536,000 58,894,960 109.88 111.1 110.1 111.3 106.0 112.5 536,000 109.88 2.97%
2023-06-02 0 107.9 107.9 109.5 103.8 111.5 598,800 64,898,080 108.38 107.9 107.9 109.5 103.8 111.5 598,800 108.38 -0.55%
2023-06-01 0 108.5 108.5 108.7 95.50 110.0 526,600 54,859,560 104.18 108.5 108.5 108.7 95.50 110.0 526,600 104.18 10.43%
2023-05-31 0 98.25 97.10 97.80 94.95 99.30 504,000 48,539,880 96.309 98.25 97.10 97.80 94.95 99.30 504,000 96.309 0.20%
2023-05-30 0 98.05 97.95 98.05 94.35 99.00 465,600 44,742,220 96.096 98.05 97.95 98.05 94.35 99.00 465,600 96.096 1.55%
2023-05-29 0 96.55 96.00 96.55 96.55 106.7 101,600 10,191,100 100.31 96.55 96.00 96.55 96.55 106.7 101,600 100.31 -9.77%
2023-05-25 0 107.0 105.5 107.5 101.7 107.5 446,000 47,000,000 105.38 107.0 105.5 107.5 101.7 107.5 446,000 105.38 3.78%
2023-05-24 0 103.1 101.6 103.2 101.0 110.9 311,600 32,156,040 103.20 103.1 101.6 103.2 101.0 110.9 311,600 103.20 -6.10%
2023-05-23 0 109.8 108.6 120.0 106.5 110.0 806,800 87,226,720 108.11 109.8 108.6 120.0 106.5 110.0 806,800 108.11 1.67%
2023-05-22 0 108.0 107.5 110.0 105.1 108.0 864,800 91,573,120 105.89 108.0 107.5 110.0 105.1 108.0 864,800 105.89 2.37%
2023-05-19 0 105.5 104.5 105.5 101.4 107.0 853,453 89,885,146 105.32 105.5 104.5 105.5 101.4 107.0 853,453 105.32 3.43%
2023-05-18 0 102.0 101.3 102.4 99.95 104.4 504,400 51,307,520 101.72 102.0 101.3 102.4 99.95 104.4 504,400 101.72 -0.39%
2023-05-17 0 102.4 101.1 102.4 98.95 105.0 443,200 45,767,320 103.27 102.4 101.1 102.4 98.95 105.0 443,200 103.27 3.38%
2023-05-16 0 99.05 99.05 100.8 95.50 100.5 624,800 60,505,100 96.839 99.05 99.05 100.8 95.50 100.5 624,800 96.839 -0.70%
2023-05-15 0 99.75 99.00 99.75 88.50 101.6 449,600 43,290,260 96.286 99.75 99.00 99.75 88.50 101.6 449,600 96.286 12.08%
2023-05-12 0 89.00 89.00 89.55 85.35 91.50 426,800 37,410,540 87.654 89.00 89.00 89.55 85.35 91.50 426,800 87.654 -2.20%
2023-05-11 0 91.00 91.00 91.40 83.00 91.00 389,600 33,763,080 86.661 91.00 91.00 91.40 83.00 91.00 389,600 86.661 6.06%
2023-05-10 0 85.80 84.90 85.85 80.95 91.95 292,400 24,469,300 83.684 85.80 84.90 85.85 80.95 91.95 292,400 83.684 1.24%
2023-05-09 0 84.75 84.30 84.75 84.50 90.50 43,600 3,753,660 86.093 84.75 84.30 84.75 84.50 90.50 43,600 86.093 -5.99%
2023-05-08 0 90.15 90.00 90.15 90.15 94.50 30,000 2,767,120 92.237 90.15 90.00 90.15 90.15 94.50 30,000 92.237 -4.04%
2023-05-05 0 93.95 92.80 94.30 92.60 97.00 81,600 7,715,840 94.557 93.95 92.80 94.30 92.60 97.00 81,600 94.557 -2.99%
2023-05-04 0 96.85 95.35 96.85 95.30 101.5 98,000 9,504,680 96.987 96.85 95.35 96.85 95.30 101.5 98,000 96.987 -5.51%
2023-05-03 0 102.5 101.7 102.3 101.0 115.0 154,800 16,154,160 104.36 102.5 101.7 102.3 101.0 115.0 154,800 104.36 -11.02%
2023-05-02 0 115.2 115.2 122.5 108.4 125.8 505,200 59,817,520 118.40 115.2 115.2 122.5 108.4 125.8 505,200 118.40 -0.60%
2023-04-28 0 115.9 115.9 116.6 109.4 117.5 1,025,200 115,317,600 112.48 115.9 115.9 116.6 109.4 117.5 1,025,200 112.48 5.94%
2023-04-27 0 109.4 109.1 109.5 108.4 110.8 678,400 74,268,000 109.48 109.4 109.1 109.5 108.4 110.8 678,400 109.48 -0.55%
2023-04-26 0 110.0 108.3 110.0 107.1 110.4 686,800 74,880,600 109.03 110.0 108.3 110.0 107.1 110.4 686,800 109.03 1.20%
2023-04-25 0 108.7 108.0 108.7 106.3 109.0 666,000 71,593,120 107.50 108.7 108.0 108.7 106.3 109.0 666,000 107.50 0.46%
2023-04-24 0 108.2 108.2 108.3 103.1 110.0 540,400 57,928,640 107.20 108.2 108.2 108.3 103.1 110.0 540,400 107.20 2.08%
2023-04-21 0 106.0 105.2 106.1 103.8 109.9 380,000 40,744,840 107.22 106.0 105.2 106.1 103.8 109.9 380,000 107.22 -3.20%
2023-04-20 0 109.5 108.8 109.6 107.2 110.9 476,000 52,186,880 109.64 109.5 108.8 109.6 107.2 110.9 476,000 109.64 -0.90%
2023-04-19 0 110.5 108.8 110.5 107.0 111.9 591,200 64,545,760 109.18 110.5 108.8 110.5 107.0 111.9 591,200 109.18 1.47%
2023-04-18 0 108.9 107.6 108.6 105.2 111.5 584,800 62,362,720 106.64 108.9 107.6 108.6 105.2 111.5 584,800 106.64 -0.37%
2023-04-17 0 109.3 108.6 109.9 105.7 109.9 675,600 73,521,880 108.82 109.3 108.6 109.9 105.7 109.9 675,600 108.82 3.21%
2023-04-14 0 105.9 105.9 106.0 104.8 109.5 539,600 57,845,960 107.20 105.9 105.9 106.0 104.8 109.5 539,600 107.20 0.57%
2023-04-13 0 105.3 105.3 105.9 101.8 107.5 462,800 48,878,800 105.62 105.3 105.3 105.9 101.8 107.5 462,800 105.62 0.96%
2023-04-12 0 104.3 104.2 104.8 99.60 106.0 459,600 47,751,400 103.90 104.3 104.2 104.8 99.60 106.0 459,600 103.90 3.99%
2023-04-11 0 100.3 100.3 101.0 99.85 104.0 332,400 33,556,960 100.95 100.3 100.3 101.0 99.85 104.0 332,400 100.95 -0.99%
2023-04-06 0 101.3 100.3 101.5 97.25 101.9 409,600 40,502,420 98.883 101.3 100.3 101.5 97.25 101.9 409,600 98.883 1.60%
2023-04-04 0 99.70 99.25 100.5 97.00 102.0 321,200 31,794,440 98.986 99.70 99.25 100.5 97.00 102.0 321,200 98.986 -0.30%
2023-04-03 0 100.0 100.0 102.0 99.80 115.0 342,400 35,832,900 104.65 100.0 100.0 102.0 99.80 115.0 342,400 104.65 -14.53%
2023-03-31 0 117.0 116.5 117.0 113.5 120.1 442,800 51,935,600 117.29 117.0 116.5 117.0 113.5 120.1 442,800 117.29 -0.76%
2023-03-30 0 117.9 116.8 117.9 107.1 119.5 711,600 80,874,880 113.65 117.9 116.8 117.9 107.1 119.5 711,600 113.65 8.66%
2023-03-29 0 108.5 105.1 108.5 103.0 109.7 586,000 62,307,280 106.33 108.5 105.1 108.5 103.0 109.7 586,000 106.33 5.03%
2023-03-28 0 103.3 103.3 104.0 102.0 107.5 554,800 58,031,440 104.60 103.3 103.3 104.0 102.0 107.5 554,800 104.60 -2.09%
2023-03-27 0 105.5 104.0 106.0 101.5 109.9 551,600 58,042,320 105.23 105.5 104.0 106.0 101.5 109.9 551,600 105.23 0.76%
2023-03-24 0 104.7 103.0 104.8 99.40 105.0 629,000 64,446,800 102.46 104.7 103.0 104.8 99.40 105.0 629,000 102.46 4.18%
2023-03-23 0 100.5 100.0 101.7 97.50 104.5 560,400 57,025,320 101.76 100.5 100.0 101.7 97.50 104.5 560,400 101.76 1.57%
2023-03-22 0 98.95 98.05 98.25 95.50 104.5 536,800 53,955,680 100.51 98.95 98.05 98.25 95.50 104.5 536,800 100.51 2.75%
2023-03-21 0 96.30 96.20 97.10 93.40 97.90 543,200 52,207,720 96.111 96.30 96.20 97.10 93.40 97.90 543,200 96.111 2.28%
2023-03-20 0 94.15 94.05 94.15 92.20 99.00 451,200 43,172,740 95.684 94.15 94.05 94.15 92.20 99.00 451,200 95.684 -1.93%
2023-03-17 0 96.00 94.20 96.00 82.50 97.25 528,400 45,685,200 86.460 96.00 94.20 96.00 82.50 97.25 528,400 86.460 12.87%
2023-03-16 0 85.05 85.00 85.05 83.00 95.00 593,200 51,350,240 86.565 85.05 85.00 85.05 83.00 95.00 593,200 86.565 -1.10%
2023-03-15 0 86.00 84.35 87.50 81.60 91.00 282,400 23,564,740 83.445 86.00 84.35 87.50 81.60 91.00 282,400 83.445 -3.21%
2023-03-14 0 88.85 85.00 88.85 83.00 93.50 213,200 18,895,285 88.627 88.85 85.00 88.85 83.00 93.50 213,200 88.627 -1.28%
2023-03-13 0 90.00 90.00 90.05 90.00 101.9 239,600 22,465,860 93.764 90.00 90.00 90.05 90.00 101.9 239,600 93.764 -10.63%
2023-03-10 0 100.7 100.3 100.7 96.05 108.0 467,600 46,700,460 99.873 100.7 100.3 100.7 96.05 108.0 467,600 99.873 -0.30%
2023-03-09 0 101.0 98.40 101.0 92.90 101.0 391,400 37,350,850 95.429 101.0 98.40 101.0 92.90 101.0 391,400 95.429 1.05%
2023-03-08 0 99.95 99.00 99.95 98.50 102.1 264,400 26,483,660 100.17 99.95 99.00 99.95 98.50 102.1 264,400 100.17 -2.01%
2023-03-07 0 102.0 100.2 102.5 100.0 112.8 272,400 28,221,800 103.60 102.0 100.2 102.5 100.0 112.8 272,400 103.60 -7.27%
2023-03-06 0 110.0 109.0 110.0 98.65 113.5 359,200 38,844,480 108.14 110.0 109.0 110.0 98.65 113.5 359,200 108.14 10.00%
2023-03-03 0 100.0 100.0 102.4 98.50 104.8 322,000 32,726,380 101.63 100.0 100.0 102.4 98.50 104.8 322,000 101.63 1.42%
2023-03-02 0 98.60 98.55 99.25 98.00 101.9 266,800 26,542,460 99.484 98.60 98.55 99.25 98.00 101.9 266,800 99.484 -1.50%
2023-03-01 0 100.1 99.20 100.1 94.15 100.6 260,000 25,869,620 99.499 100.1 99.20 100.1 94.15 100.6 260,000 99.499 6.38%
2023-02-28 0 94.10 93.25 94.10 93.30 98.25 249,200 23,738,140 95.257 94.10 93.25 94.10 93.30 98.25 249,200 95.257 -2.08%
2023-02-27 0 96.10 94.45 97.20 92.50 102.8 324,400 30,871,220 95.164 96.10 94.45 97.20 92.50 102.8 324,400 95.164 -8.13%
2023-02-24 0 104.6 103.5 106.0 103.9 110.7 481,600 51,148,860 106.21 104.6 103.5 106.0 103.9 110.7 481,600 106.21 -3.06%
2023-02-23 0 107.9 107.9 109.0 106.5 117.1 544,800 60,418,966 110.90 107.9 107.9 109.0 106.5 117.1 544,800 110.90 -3.32%
2023-02-22 0 111.6 111.5 113.9 101.3 115.2 397,200 42,549,900 107.12 111.6 111.5 113.9 101.3 115.2 397,200 107.12 7.51%
2023-02-21 0 103.8 101.0 103.8 99.80 105.0 325,200 33,203,360 102.10 103.8 101.0 103.8 99.80 105.0 325,200 102.10 2.67%
2023-02-20 0 101.1 99.45 101.1 98.95 104.0 311,200 31,428,300 100.99 101.1 99.45 101.1 98.95 104.0 311,200 100.99 -3.35%
2023-02-17 0 104.6 101.5 104.6 97.95 104.9 320,000 32,617,100 101.93 104.6 101.5 104.6 97.95 104.9 320,000 101.93 3.56%
2023-02-16 0 101.0 100.1 101.0 99.70 104.7 303,600 30,944,120 101.92 101.0 100.1 101.0 99.70 104.7 303,600 101.92 -4.63%
2023-02-15 0 105.9 105.0 105.9 101.5 108.6 307,600 32,423,000 105.41 105.9 105.0 105.9 101.5 108.6 307,600 105.41 3.32%
2023-02-14 0 102.5 101.3 102.5 97.85 110.0 346,400 35,258,340 101.79 102.5 101.3 102.5 97.85 110.0 346,400 101.79 -0.97%
2023-02-13 0 103.5 103.1 103.5 100.0 110.0 381,600 39,303,480 103.00 103.5 103.1 103.5 100.0 110.0 381,600 103.00 0.88%
2023-02-10 0 102.6 102.5 102.6 99.80 107.1 430,000 44,374,580 103.20 102.6 102.5 102.6 99.80 107.1 430,000 103.20 -4.82%
2023-02-09 0 107.8 106.8 107.8 107.8 113.2 446,800 49,086,200 109.86 107.8 106.8 107.8 107.8 113.2 446,800 109.86 -2.27%
2023-02-08 0 110.3 109.0 110.3 100.9 112.6 469,600 50,305,560 107.12 110.3 109.0 110.3 100.9 112.6 469,600 107.12 3.96%
2023-02-07 0 106.1 106.1 106.9 98.00 108.0 447,550 45,989,565 102.76 106.1 106.1 106.9 98.00 108.0 447,550 102.76 8.82%
2023-02-06 0 97.50 97.00 97.50 87.20 98.65 438,000 41,376,580 94.467 97.50 97.00 97.50 87.20 98.65 438,000 94.467 10.54%
2023-02-03 0 88.20 87.55 88.30 78.10 88.50 414,000 33,872,780 81.818 88.20 87.55 88.30 78.10 88.50 414,000 81.818 11.57%
2023-02-02 0 79.05 78.60 79.05 75.20 80.90 288,800 22,524,160 77.992 79.05 78.60 79.05 75.20 80.90 288,800 77.992 -0.25%
2023-02-01 0 79.25 78.45 79.25 68.05 80.90 248,400 18,851,620 75.892 79.25 78.45 79.25 68.05 80.90 248,400 75.892 13.21%
2023-01-31 0 70.00 69.55 70.00 67.40 72.95 361,200 25,522,300 70.660 70.00 69.55 70.00 67.40 72.95 361,200 70.660 -1.82%
2023-01-30 0 71.30 70.15 71.30 69.50 76.15 202,400 14,676,380 72.512 71.30 70.15 71.30 69.50 76.15 202,400 72.512 -6.18%
2023-01-27 0 76.00 75.50 76.00 72.05 77.00 296,800 22,409,540 75.504 76.00 75.50 76.00 72.05 77.00 296,800 75.504 5.56%
2023-01-26 0 72.00 71.05 72.00 65.65 72.35 194,000 13,427,240 69.213 72.00 71.05 72.00 65.65 72.35 194,000 69.213 5.96%
2023-01-20 0 67.95 65.90 67.95 65.45 69.00 229,200 15,352,880 66.985 67.95 65.90 67.95 65.45 69.00 229,200 66.985 -0.51%
2023-01-19 0 68.30 66.50 68.40 64.30 71.40 174,000 11,622,360 66.795 68.30 66.50 68.40 64.30 71.40 174,000 66.795 -5.01%
2023-01-18 0 71.90 70.75 71.90 64.80 73.35 268,800 18,590,460 69.161 71.90 70.75 71.90 64.80 73.35 268,800 69.161 9.44%
2023-01-17 0 65.70 65.10 65.70 60.50 65.95 246,800 15,641,540 63.377 65.70 65.10 65.70 60.50 65.95 246,800 63.377 8.60%
2023-01-16 0 60.50 60.30 60.50 56.55 62.10 925,200 52,937,300 57.217 60.50 60.30 60.50 56.55 62.10 925,200 57.217 6.61%
2023-01-13 0 56.75 55.25 56.90 50.35 56.75 648,400 34,953,180 53.907 56.75 55.25 56.90 50.35 56.75 648,400 53.907 12.38%
2023-01-12 0 50.50 49.65 50.50 46.75 50.50 282,000 13,909,700 49.325 50.50 49.65 50.50 46.75 50.50 282,000 49.325 7.68%
2023-01-11 0 46.90 46.60 47.00 46.60 47.00 261,600 12,224,840 46.731 46.90 46.60 47.00 46.60 47.00 261,600 46.731 0.00%
2023-01-10 0 46.90 46.70 46.90 46.10 47.45 282,800 13,274,320 46.939 46.90 46.70 46.90 46.10 47.45 282,800 46.939 0.00%
2023-01-09 0 46.90 46.70 46.95 46.60 47.55 258,800 12,212,340 47.188 46.90 46.70 46.95 46.60 47.55 258,800 47.188 0.21%
2023-01-06 0 46.80 46.80 47.00 46.55 47.20 328,400 15,408,740 46.921 46.80 46.80 47.00 46.55 47.20 328,400 46.921 -0.32%
2023-01-05 0 46.95 46.80 46.95 46.10 48.00 174,400 8,245,360 47.278 46.95 46.80 46.95 46.10 48.00 174,400 47.278 0.00%
2023-01-04 0 46.95 46.85 46.90 46.95 50.50 670,400 32,449,900 48.404 46.95 46.85 46.90 46.95 50.50 670,400 48.404 -2.19%
2023-01-03 0 48.00 48.00 48.15 47.40 50.85 342,400 16,528,620 48.273 48.00 48.00 48.15 47.40 50.85 342,400 48.273 -4.67%
2022-12-30 0 50.35 49.30 50.35 45.30 51.50 907,200 44,242,000 48.768 50.35 49.30 50.35 45.30 51.50 907,200 48.768 11.39%
2022-12-29 0 45.20 45.10 45.20 32.55 49.50 1,505,600 59,461,680 39.494 45.20 45.10 45.20 32.55 49.50 1,505,600 39.494

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top