ImmuneOnco Biopharmaceuticals (Shanghai) Inc.: H

Exchange Code Listed Last trade Delisted
HK Main 01541  2023-09-05    
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 4.640 4.560 4.640 4.390 4.880 2,078,000 9,438,528 4.5421 4.640 4.560 4.640 4.390 4.880 2,078,000 4.5421 -2.93%
2026-01-23 0 4.780 4.730 4.780 4.670 5.020 1,613,600 7,686,691 4.7637 4.780 4.730 4.780 4.670 5.020 1,613,600 4.7637 -2.45%
2026-01-22 0 4.900 4.870 4.910 4.680 4.960 2,348,000 11,292,136 4.8093 4.900 4.870 4.910 4.680 4.960 2,348,000 4.8093 4.26%
2026-01-21 0 4.700 4.670 4.700 4.550 5.390 5,728,600 27,596,888 4.8174 4.700 4.670 4.700 4.550 5.390 5,728,600 4.8174 -12.64%
2026-01-20 0 5.380 5.380 5.400 5.380 5.880 2,684,000 14,837,239 5.5280 5.380 5.380 5.400 5.380 5.880 2,684,000 5.5280 -8.50%
2026-01-19 0 5.880 5.880 5.920 5.800 6.230 1,690,600 10,046,208 5.9424 5.880 5.880 5.920 5.800 6.230 1,690,600 5.9424 -5.62%
2026-01-16 0 6.230 6.230 6.250 6.180 6.640 1,226,800 7,744,365 6.3127 6.230 6.230 6.250 6.180 6.640 1,226,800 6.3127 -4.30%
2026-01-15 0 6.510 6.510 6.560 6.350 6.790 976,400 6,339,676 6.4929 6.510 6.510 6.560 6.350 6.790 976,400 6.4929 -2.40%
2026-01-14 0 6.670 6.650 6.670 6.620 7.120 1,910,800 13,056,552 6.8330 6.670 6.650 6.670 6.620 7.120 1,910,800 6.8330 -0.89%
2026-01-13 0 6.730 6.690 6.730 6.200 6.780 2,429,400 16,144,123 6.6453 6.730 6.690 6.730 6.200 6.780 2,429,400 6.6453 9.61%
2026-01-12 0 6.140 6.080 6.140 6.060 6.700 1,972,000 12,319,440 6.2472 6.140 6.080 6.140 6.060 6.700 1,972,000 6.2472 -2.85%
2026-01-09 0 6.320 6.320 6.350 6.250 6.480 1,053,200 6,706,666 6.3679 6.320 6.320 6.350 6.250 6.480 1,053,200 6.3679 -1.10%
2026-01-08 0 6.390 6.390 6.430 6.240 6.810 2,192,800 14,157,350 6.4563 6.390 6.390 6.430 6.240 6.810 2,192,800 6.4563 -5.19%
2026-01-07 0 6.740 6.730 6.770 6.240 6.910 3,530,000 23,099,826 6.5439 6.740 6.730 6.770 6.240 6.910 3,530,000 6.5439 2.90%
2026-01-06 0 6.550 6.550 6.580 6.250 6.790 1,076,200 6,970,213 6.4767 6.550 6.550 6.580 6.250 6.790 1,076,200 6.4767 6.50%
2026-01-05 0 6.150 6.150 6.230 5.970 6.480 1,417,600 8,998,396 6.3476 6.150 6.150 6.230 5.970 6.480 1,417,600 6.3476 1.15%
2026-01-02 0 6.080 6.020 6.080 5.810 6.100 740,800 4,442,754 5.9972 6.080 6.020 6.080 5.810 6.100 740,800 5.9972 4.29%
2025-12-31 0 5.830 5.830 5.840 5.780 5.980 733,000 4,275,084 5.8323 5.830 5.830 5.840 5.780 5.980 733,000 5.8323 -1.85%
2025-12-30 0 5.940 5.940 6.000 5.830 6.160 1,011,600 6,047,114 5.9778 5.940 5.940 6.000 5.830 6.160 1,011,600 5.9778 -3.73%
2025-12-29 0 6.170 6.170 6.190 6.120 6.340 890,000 5,540,524 6.2253 6.170 6.170 6.190 6.120 6.340 890,000 6.2253 -0.48%
2025-12-24 0 6.200 6.200 6.260 6.020 6.320 741,595 4,621,643 6.2320 6.200 6.200 6.260 6.020 6.320 741,595 6.2320 2.31%
2025-12-23 0 6.060 6.060 6.080 6.050 6.360 598,000 3,689,592 6.1699 6.060 6.060 6.080 6.050 6.360 598,000 6.1699 -4.27%
2025-12-22 0 6.330 6.330 6.390 6.150 6.500 902,200 5,710,872 6.3299 6.330 6.330 6.390 6.150 6.500 902,200 6.3299 1.44%
2025-12-19 0 6.240 6.240 6.270 6.040 6.300 583,200 3,632,086 6.2279 6.240 6.240 6.270 6.040 6.300 583,200 6.2279 3.14%
2025-12-18 0 6.050 6.050 6.090 5.920 6.210 550,800 3,329,042 6.0440 6.050 6.050 6.090 5.920 6.210 550,800 6.0440 -0.49%
2025-12-17 0 6.080 6.080 6.140 5.960 6.210 872,800 5,299,394 6.0717 6.080 6.080 6.140 5.960 6.210 872,800 6.0717 -1.30%
2025-12-16 0 6.160 6.160 6.180 5.990 6.230 610,200 3,704,994 6.0718 6.160 6.160 6.180 5.990 6.230 610,200 6.0718 -0.81%
2025-12-15 0 6.210 6.210 6.250 6.120 6.460 751,600 4,694,278 6.2457 6.210 6.210 6.250 6.120 6.460 751,600 6.2457 -4.46%
2025-12-12 0 6.500 6.500 6.520 6.380 6.600 456,400 2,963,560 6.4933 6.500 6.500 6.520 6.380 6.600 456,400 6.4933 -0.76%
2025-12-11 0 6.550 6.550 6.560 6.540 6.880 817,400 5,471,544 6.6938 6.550 6.550 6.560 6.540 6.880 817,400 6.6938 -2.38%
2025-12-10 0 6.710 6.710 6.740 6.380 6.780 1,014,000 6,707,682 6.6151 6.710 6.710 6.740 6.380 6.780 1,014,000 6.6151 3.87%
2025-12-09 0 6.460 6.460 6.510 6.390 6.700 1,162,400 7,633,914 6.5674 6.460 6.460 6.510 6.390 6.700 1,162,400 6.5674 0.31%
2025-12-08 0 6.440 6.440 6.490 6.410 6.700 428,400 2,767,185 6.4593 6.440 6.440 6.490 6.410 6.700 428,400 6.4593 -3.74%
2025-12-05 0 6.690 6.680 6.690 6.460 6.800 471,200 3,112,982 6.6065 6.690 6.680 6.690 6.460 6.800 471,200 6.6065 1.06%
2025-12-04 0 6.620 6.620 6.650 6.440 6.770 317,400 2,115,602 6.6654 6.620 6.620 6.650 6.440 6.770 317,400 6.6654 3.44%
2025-12-03 0 6.400 6.400 6.440 6.240 6.660 1,096,000 7,103,710 6.4815 6.400 6.400 6.440 6.240 6.660 1,096,000 6.4815 1.11%
2025-12-02 0 6.330 6.330 6.340 6.240 6.840 1,828,800 11,737,004 6.4179 6.330 6.330 6.340 6.240 6.840 1,828,800 6.4179 -7.73%
2025-12-01 0 6.860 6.860 6.910 6.840 7.250 570,800 3,961,358 6.9400 6.860 6.860 6.910 6.840 7.250 570,800 6.9400 -5.38%
2025-11-28 0 7.250 7.200 7.250 7.150 7.550 4,349,000 31,584,830 7.2626 7.250 7.200 7.250 7.150 7.550 4,349,000 7.2626 0.42%
2025-11-27 0 7.220 7.220 7.230 6.710 7.400 2,127,400 15,235,713 7.1617 7.220 7.220 7.230 6.710 7.400 2,127,400 7.1617 6.65%
2025-11-26 0 6.770 6.750 6.770 6.690 6.940 901,000 6,150,240 6.8260 6.770 6.750 6.770 6.690 6.940 901,000 6.8260 3.04%
2025-11-25 0 6.570 6.540 6.570 6.460 6.970 1,643,815 10,912,858 6.6387 6.570 6.540 6.570 6.460 6.970 1,643,815 6.6387 -4.37%
2025-11-24 0 6.870 6.800 6.870 6.720 7.310 965,400 6,600,912 6.8375 6.870 6.800 6.870 6.720 7.310 965,400 6.8375 0.29%
2025-11-21 0 6.850 6.850 6.870 6.850 7.180 678,800 4,744,233 6.9891 6.850 6.850 6.870 6.850 7.180 678,800 6.9891 -6.04%
2025-11-20 0 7.290 7.270 7.290 7.170 7.390 1,112,800 8,079,688 7.2607 7.290 7.270 7.290 7.170 7.390 1,112,800 7.2607 2.39%
2025-11-19 0 7.120 7.060 7.120 7.010 7.290 1,749,000 12,410,220 7.0956 7.120 7.060 7.120 7.010 7.290 1,749,000 7.0956 -2.06%
2025-11-18 0 7.270 7.230 7.270 7.080 7.550 2,496,400 17,985,321 7.2045 7.270 7.230 7.270 7.080 7.550 2,496,400 7.2045 -4.97%
2025-11-17 0 7.650 7.630 7.650 7.580 8.150 750,400 5,804,236 7.7349 7.650 7.630 7.650 7.580 8.150 750,400 7.7349 -3.29%
2025-11-14 0 7.910 7.910 7.930 7.550 8.170 2,779,600 22,137,534 7.9643 7.910 7.910 7.930 7.550 8.170 2,779,600 7.9643 3.40%
2025-11-13 0 7.650 7.640 7.650 7.510 7.870 3,635,000 27,818,012 7.6528 7.650 7.640 7.650 7.510 7.870 3,635,000 7.6528 0.66%
2025-11-12 0 7.600 7.600 7.610 7.570 7.930 1,377,200 10,634,272 7.7217 7.600 7.600 7.610 7.570 7.930 1,377,200 7.7217 -1.68%
2025-11-11 0 7.730 7.690 7.740 7.550 8.150 1,523,200 11,736,511 7.7052 7.730 7.690 7.740 7.550 8.150 1,523,200 7.7052 -3.50%
2025-11-10 0 8.010 7.920 8.010 7.870 8.140 1,657,400 13,287,456 8.0170 8.010 7.920 8.010 7.870 8.140 1,657,400 8.0170 1.39%
2025-11-07 0 7.900 7.870 7.900 7.860 8.280 2,234,200 17,815,117 7.9738 7.900 7.870 7.900 7.860 8.280 2,234,200 7.9738 -4.47%
2025-11-06 0 8.270 8.240 8.270 8.200 8.650 1,642,200 13,628,708 8.2991 8.270 8.240 8.270 8.200 8.650 1,642,200 8.2991 -4.83%
2025-11-05 0 8.690 8.650 8.700 8.510 8.880 1,232,068 10,689,342 8.6759 8.690 8.650 8.700 8.510 8.880 1,232,068 8.6759 -2.14%
2025-11-04 0 8.880 8.840 8.880 8.710 9.040 1,391,600 12,326,811 8.8580 8.880 8.840 8.880 8.710 9.040 1,391,600 8.8580 -1.88%
2025-11-03 0 9.050 9.010 9.050 8.660 9.170 1,233,200 10,988,156 8.9103 9.050 9.010 9.050 8.660 9.170 1,233,200 8.9103 -1.31%
2025-10-31 0 9.170 9.060 9.170 8.180 9.170 2,879,200 25,246,443 8.7686 9.170 9.060 9.170 8.180 9.170 2,879,200 8.7686 9.30%
2025-10-30 0 8.390 8.320 8.390 8.210 8.900 3,697,711 31,047,820 8.3965 8.390 8.320 8.390 8.210 8.900 3,697,711 8.3965 -5.09%
2025-10-28 0 8.840 8.820 8.860 8.700 9.200 1,327,765 11,772,569 8.8665 8.840 8.820 8.860 8.700 9.200 1,327,765 8.8665 -3.91%
2025-10-27 0 9.200 9.200 9.210 9.020 9.420 934,200 8,601,480 9.2073 9.200 9.200 9.210 9.020 9.420 934,200 9.2073 1.66%
2025-10-24 0 9.050 8.950 9.050 8.880 9.400 1,454,900 13,217,265 9.0847 9.050 8.950 9.050 8.880 9.400 1,454,900 9.0847 -0.11%
2025-10-23 0 9.060 9.020 9.060 8.780 9.940 7,302,800 66,435,862 9.0973 9.060 9.020 9.060 8.780 9.940 7,302,800 9.0973 -9.40%
2025-10-22 0 10.00 10.00 10.01 9.950 10.50 2,693,600 27,613,667 10.252 10.00 10.00 10.01 9.950 10.50 2,693,600 10.252 -3.94%
2025-10-21 0 10.41 10.39 10.41 10.35 10.77 1,826,600 19,290,722 10.561 10.41 10.39 10.41 10.35 10.77 1,826,600 10.561 -0.57%
2025-10-20 0 10.47 10.47 10.50 10.42 10.79 1,162,800 12,291,321 10.570 10.47 10.47 10.50 10.42 10.79 1,162,800 10.570 0.19%
2025-10-17 0 10.45 10.45 10.46 10.30 11.56 4,738,400 50,854,616 10.732 10.45 10.45 10.46 10.30 11.56 4,738,400 10.732 -8.97%
2025-10-16 0 11.48 11.48 11.49 10.86 11.90 5,318,000 61,178,964 11.504 11.48 11.48 11.49 10.86 11.90 5,318,000 11.504 5.13%
2025-10-15 0 10.92 10.92 10.96 10.54 11.73 8,692,800 95,661,380 11.005 10.92 10.92 10.96 10.54 11.73 8,692,800 11.005 -8.08%
2025-10-14 0 11.88 11.75 11.88 11.66 12.47 3,921,600 46,919,148 11.964 11.88 11.75 11.88 11.66 12.47 3,921,600 11.964 -1.90%
2025-10-13 0 12.11 12.10 12.11 11.85 12.52 5,542,704 67,009,073 12.090 12.11 12.10 12.11 11.85 12.52 5,542,704 12.090 -3.58%
2025-10-10 0 12.56 12.55 12.56 12.41 14.59 10,045,320 131,236,035 13.064 12.56 12.55 12.56 12.41 14.59 10,045,320 13.064 -14.15%
2025-10-09 0 14.63 14.61 14.63 14.13 15.78 9,930,200 146,991,677 14.802 14.63 14.61 14.63 14.13 15.78 9,930,200 14.802 -12.18%
2025-10-08 0 16.66 16.60 16.66 14.29 16.80 4,209,800 66,679,992 15.839 16.66 16.60 16.66 14.29 16.80 4,209,800 15.839 14.03%
2025-10-06 0 14.61 14.60 14.63 14.39 15.49 1,843,200 27,462,362 14.899 14.61 14.60 14.63 14.39 15.49 1,843,200 14.899 -5.68%
2025-10-03 0 15.49 15.49 15.50 14.30 15.49 4,150,800 61,813,022 14.892 15.49 15.49 15.50 14.30 15.49 4,150,800 14.892 9.08%
2025-10-02 0 14.20 14.19 14.20 13.66 14.55 2,616,800 37,365,172 14.279 14.20 14.19 14.20 13.66 14.55 2,616,800 14.279 5.81%
2025-09-30 0 13.42 13.41 13.48 13.04 13.78 2,963,800 39,653,460 13.379 13.42 13.41 13.48 13.04 13.78 2,963,800 13.379 2.05%
2025-09-29 0 13.15 13.10 13.16 11.33 13.56 5,430,000 69,755,943 12.846 13.15 13.10 13.16 11.33 13.56 5,430,000 12.846 16.06%
2025-09-26 0 11.33 11.33 11.48 10.82 11.66 1,509,800 17,216,742 11.403 11.33 11.33 11.48 10.82 11.66 1,509,800 11.403 1.61%
2025-09-25 0 11.15 11.15 11.16 10.95 11.40 927,800 10,352,836 11.158 11.15 11.15 11.16 10.95 11.40 927,800 11.158 1.92%
2025-09-24 0 10.94 10.94 10.95 10.88 11.77 2,701,200 30,207,688 11.183 10.94 10.94 10.95 10.88 11.77 2,701,200 11.183 -7.68%
2025-09-23 0 11.85 11.81 11.85 11.52 12.48 1,775,000 21,083,420 11.878 11.85 11.81 11.85 11.52 12.48 1,775,000 11.878 -3.42%
2025-09-22 0 12.27 12.20 12.27 11.68 12.45 2,019,800 24,207,896 11.985 12.27 12.20 12.27 11.68 12.45 2,019,800 11.985 1.32%
2025-09-19 0 12.11 11.87 12.11 11.43 12.11 2,421,400 28,670,666 11.841 12.11 11.87 12.11 11.43 12.11 2,421,400 11.841 4.85%
2025-09-18 0 11.55 11.52 11.55 11.18 11.90 2,163,209 24,853,458 11.489 11.55 11.52 11.55 11.18 11.90 2,163,209 11.489 0.26%
2025-09-17 0 11.52 11.50 11.52 11.32 12.32 4,915,600 57,341,375 11.665 11.52 11.50 11.52 11.32 12.32 4,915,600 11.665 -6.34%
2025-09-16 0 12.30 12.30 12.32 11.80 12.52 1,679,200 20,360,636 12.125 12.30 12.30 12.32 11.80 12.52 1,679,200 12.125 0.82%
2025-09-15 0 12.20 12.20 12.23 11.98 12.63 2,380,200 29,208,412 12.271 12.20 12.20 12.23 11.98 12.63 2,380,200 12.271 -0.41%
2025-09-12 0 12.25 12.23 12.25 12.19 13.60 5,961,800 74,538,767 12.503 12.25 12.23 12.25 12.19 13.60 5,961,800 12.503 -7.13%
2025-09-11 0 13.19 13.18 13.19 12.83 13.88 5,403,800 71,634,008 13.256 13.19 13.18 13.19 12.83 13.88 5,403,800 13.256 -8.91%
2025-09-10 0 14.48 14.41 14.48 12.71 14.49 11,408,640 153,121,987 13.422 14.48 14.41 14.48 12.71 14.49 11,408,640 13.422 3.50%
2025-09-09 0 13.99 13.97 13.99 11.91 14.20 14,363,800 187,371,074 13.045 13.99 13.97 13.99 11.91 14.20 14,363,800 13.045 -6.73%
2025-09-08 0 15.00 14.94 15.00 14.19 15.68 10,489,000 158,013,406 15.065 15.00 14.94 15.00 14.19 15.68 10,489,000 15.065 7.30%
2025-09-05 0 13.98 13.96 13.98 12.50 14.31 8,690,600 119,565,056 13.758 13.98 13.96 13.98 12.50 14.31 8,690,600 13.758 13.66%
2025-09-04 0 12.30 12.27 12.30 11.94 12.72 3,526,400 43,730,707 12.401 12.30 12.27 12.30 11.94 12.72 3,526,400 12.401 -0.16%
2025-09-03 0 12.32 12.30 12.32 11.03 12.35 4,020,600 47,737,511 11.873 12.32 12.30 12.32 11.03 12.35 4,020,600 11.873 11.90%
2025-09-02 0 11.01 11.01 11.13 10.81 11.65 1,681,800 18,723,472 11.133 11.01 11.01 11.13 10.81 11.65 1,681,800 11.133 -4.18%
2025-09-01 0 11.49 11.49 11.51 10.70 11.82 2,644,600 30,066,938 11.369 11.49 11.49 11.51 10.70 11.82 2,644,600 11.369 5.41%
2025-08-29 0 10.90 10.83 10.90 10.66 11.20 2,101,400 22,964,745 10.928 10.90 10.83 10.90 10.66 11.20 2,101,400 10.928 0.65%
2025-08-28 0 10.83 10.70 10.83 10.68 12.08 3,415,800 37,804,050 11.067 10.83 10.70 10.83 10.68 12.08 3,415,800 11.067 -7.91%
2025-08-27 0 11.76 11.64 11.76 11.49 12.60 2,780,600 33,475,947 12.039 11.76 11.64 11.76 11.49 12.60 2,780,600 12.039 -0.34%
2025-08-26 0 11.80 11.75 11.80 11.61 12.40 1,745,400 20,577,460 11.790 11.80 11.75 11.80 11.61 12.40 1,745,400 11.790 -4.30%
2025-08-25 0 12.33 12.32 12.33 11.87 12.40 2,014,000 24,404,864 12.118 12.33 12.32 12.33 11.87 12.40 2,014,000 12.118 2.58%
2025-08-22 0 12.02 12.01 12.02 11.73 12.28 1,926,200 23,125,515 12.006 12.02 12.01 12.02 11.73 12.28 1,926,200 12.006 0.67%
2025-08-21 0 11.94 11.88 11.94 11.82 12.47 1,082,200 13,005,311 12.017 11.94 11.88 11.94 11.82 12.47 1,082,200 12.017 -2.85%
2025-08-20 0 12.29 12.20 12.29 11.45 12.96 4,543,000 54,587,868 12.016 12.29 12.20 12.29 11.45 12.96 4,543,000 12.016 -5.17%
2025-08-19 0 12.96 12.91 12.96 12.74 13.50 2,442,400 31,764,934 13.006 12.96 12.91 12.96 12.74 13.50 2,442,400 13.006 -3.64%
2025-08-18 0 13.45 13.35 13.46 12.65 13.70 4,414,800 58,959,015 13.355 13.45 13.35 13.46 12.65 13.70 4,414,800 13.355 1.89%
2025-08-15 0 13.20 13.19 13.20 11.29 13.24 6,521,400 80,097,694 12.282 13.20 13.19 13.20 11.29 13.24 6,521,400 12.282 16.71%
2025-08-14 0 11.31 11.31 11.37 11.26 11.69 1,818,400 20,751,086 11.412 11.31 11.31 11.37 11.26 11.69 1,818,400 11.412 -2.16%
2025-08-13 0 11.56 11.55 11.56 11.05 11.60 1,615,000 18,418,428 11.405 11.56 11.55 11.56 11.05 11.60 1,615,000 11.405 4.14%
2025-08-12 0 11.10 11.10 11.17 11.00 11.43 1,374,400 15,357,634 11.174 11.10 11.10 11.17 11.00 11.43 1,374,400 11.174 -2.72%
2025-08-11 0 11.41 11.41 11.49 11.02 11.69 1,586,800 18,154,464 11.441 11.41 11.41 11.49 11.02 11.69 1,586,800 11.441 3.16%
2025-08-08 0 11.06 11.06 11.10 10.70 11.35 1,173,400 13,009,628 11.087 11.06 11.06 11.10 10.70 11.35 1,173,400 11.087 0.45%
2025-08-07 0 11.01 11.00 11.01 10.90 11.92 3,479,800 39,592,866 11.378 11.01 11.00 11.01 10.90 11.92 3,479,800 11.378 0.09%
2025-08-06 0 11.00 11.00 11.03 10.71 11.44 1,570,000 17,295,928 11.017 11.00 11.00 11.03 10.71 11.44 1,570,000 11.017 -1.43%
2025-08-05 0 11.16 11.16 11.17 10.45 11.16 2,181,600 23,580,271 10.809 11.16 11.16 11.17 10.45 11.16 2,181,600 10.809 8.45%
2025-08-04 0 10.29 10.28 10.29 9.880 10.45 775,000 7,854,030 10.134 10.29 10.28 10.29 9.880 10.45 775,000 10.134 0.49%
2025-08-01 0 10.24 10.22 10.24 10.12 11.12 3,354,000 35,034,789 10.446 10.24 10.22 10.24 10.12 11.12 3,354,000 10.446 -7.08%
2025-07-31 0 11.02 10.92 11.02 10.90 11.60 1,564,600 17,392,804 11.116 11.02 10.92 11.02 10.90 11.60 1,564,600 11.116 -4.17%
2025-07-30 0 11.50 11.40 11.50 10.86 11.72 3,923,800 44,506,464 11.343 11.50 11.40 11.50 10.86 11.72 3,923,800 11.343 -2.21%
2025-07-29 0 11.76 11.74 11.76 11.10 12.00 2,845,600 32,854,316 11.546 11.76 11.74 11.76 11.10 12.00 2,845,600 11.546 2.62%
2025-07-28 0 11.46 11.42 11.46 10.40 11.46 3,448,000 38,383,772 11.132 11.46 11.42 11.46 10.40 11.46 3,448,000 11.132 9.35%
2025-07-25 0 10.48 10.40 10.48 10.30 10.70 1,313,400 13,679,987 10.416 10.48 10.40 10.48 10.30 10.70 1,313,400 10.416 -0.76%
2025-07-24 0 10.56 10.54 10.56 10.30 10.62 1,290,600 13,471,736 10.438 10.56 10.54 10.56 10.30 10.62 1,290,600 10.438 1.15%
2025-07-23 0 10.44 10.44 10.48 10.38 11.28 2,402,000 25,791,192 10.737 10.44 10.44 10.48 10.38 11.28 2,402,000 10.737 -3.51%
2025-07-22 0 10.82 10.70 10.82 10.62 11.58 1,898,000 20,865,256 10.993 10.82 10.70 10.82 10.62 11.58 1,898,000 10.993 -2.70%
2025-07-21 0 11.12 11.02 11.12 10.20 11.28 3,430,600 36,922,380 10.763 11.12 11.02 11.12 10.20 11.28 3,430,600 10.763 1.09%
2025-07-18 0 11.00 11.00 11.04 10.78 11.38 3,811,200 42,149,346 11.059 11.00 11.00 11.04 10.78 11.38 3,811,200 11.059 1.66%
2025-07-17 0 10.82 10.82 10.88 10.00 11.16 6,300,600 67,183,922 10.663 10.82 10.82 10.88 10.00 11.16 6,300,600 10.663 10.52%
2025-07-16 0 9.790 9.790 9.800 9.790 10.52 4,652,600 47,241,126 10.154 9.790 9.790 9.800 9.790 10.52 4,652,600 10.154 -2.10%
2025-07-15 0 10.00 10.00 10.02 9.790 10.44 3,179,200 32,075,976 10.089 10.00 10.00 10.02 9.790 10.44 3,179,200 10.089 0.40%
2025-07-14 0 9.960 9.890 9.960 9.610 10.24 3,536,400 34,678,386 9.8061 9.960 9.890 9.960 9.610 10.24 3,536,400 9.8061 -2.35%
2025-07-11 0 10.20 10.18 10.20 9.880 11.42 8,151,000 83,911,544 10.295 10.20 10.18 10.20 9.880 11.42 8,151,000 10.295 -11.30%
2025-07-10 0 11.50 11.42 11.50 10.98 11.78 1,888,400 21,555,270 11.415 11.50 11.42 11.50 10.98 11.78 1,888,400 11.415 3.05%
2025-07-09 0 11.16 11.16 11.20 11.10 11.64 1,993,800 22,473,592 11.272 11.16 11.16 11.20 11.10 11.64 1,993,800 11.272 -3.63%
2025-07-08 0 11.58 11.58 11.62 11.30 11.98 2,417,600 27,873,704 11.529 11.58 11.58 11.62 11.30 11.98 2,417,600 11.529 -0.17%
2025-07-07 0 11.60 11.54 11.60 11.52 12.66 3,127,800 36,862,221 11.785 11.60 11.54 11.60 11.52 12.66 3,127,800 11.785 -8.37%
2025-07-04 0 12.66 12.66 12.68 12.28 13.20 5,320,600 67,906,446 12.763 12.66 12.66 12.68 12.28 13.20 5,320,600 12.763 3.94%
2025-07-03 0 12.18 12.18 12.20 11.76 12.48 2,404,400 29,180,600 12.136 12.18 12.18 12.20 11.76 12.48 2,404,400 12.136 2.18%
2025-07-02 0 11.92 11.88 11.98 11.34 12.74 5,307,000 63,732,711 12.009 11.92 11.88 11.98 11.34 12.74 5,307,000 12.009 -0.67%
2025-06-30 0 12.00 12.00 12.04 10.92 12.12 2,217,200 25,681,225 11.583 12.00 12.00 12.04 10.92 12.12 2,217,200 11.583 8.50%
2025-06-27 0 11.06 11.02 11.06 10.52 11.86 9,624,600 105,805,428 10.993 11.06 11.02 11.06 10.52 11.86 9,624,600 10.993 -6.27%
2025-06-26 0 11.80 11.78 11.80 11.60 13.92 8,001,600 98,653,440 12.329 11.80 11.78 11.80 11.60 13.92 8,001,600 12.329 -11.41%
2025-06-25 0 13.32 13.32 13.36 12.66 13.54 2,625,400 34,516,980 13.147 13.32 13.32 13.36 12.66 13.54 2,625,400 13.147 4.06%
2025-06-24 0 12.80 12.76 12.80 12.56 13.60 3,988,800 52,324,596 13.118 12.80 12.76 12.80 12.56 13.60 3,988,800 13.118 2.56%
2025-06-23 0 12.48 12.46 12.48 11.70 12.66 2,459,600 29,967,164 12.184 12.48 12.46 12.48 11.70 12.66 2,459,600 12.184 -0.95%
2025-06-20 0 12.60 12.60 12.62 11.66 12.60 1,540,800 18,638,528 12.097 12.60 12.60 12.62 11.66 12.60 1,540,800 12.097 3.28%
2025-06-19 0 12.20 11.96 12.20 11.56 12.62 3,432,400 41,057,370 11.962 12.20 11.96 12.20 11.56 12.62 3,432,400 11.962 -2.56%
2025-06-18 0 12.52 12.48 12.52 12.04 12.60 4,111,400 50,529,948 12.290 12.52 12.48 12.52 12.04 12.60 4,111,400 12.290 0.48%
2025-06-17 0 12.46 12.28 12.46 12.00 14.26 5,219,800 66,762,287 12.790 12.46 12.28 12.46 12.00 14.26 5,219,800 12.790 -7.70%
2025-06-16 0 13.50 13.46 13.50 12.80 13.72 2,864,000 37,920,264 13.240 13.50 13.46 13.50 12.80 13.72 2,864,000 13.240 1.96%
2025-06-13 0 13.24 13.22 13.24 12.76 14.36 8,123,500 107,988,887 13.293 13.24 13.22 13.24 12.76 14.36 8,123,500 13.293 -5.16%
2025-06-12 0 13.96 13.80 13.96 13.60 15.04 6,500,800 92,456,423 14.222 13.96 13.80 13.96 13.60 15.04 6,500,800 14.222 -2.51%
2025-06-11 0 14.32 14.30 14.32 14.02 15.60 4,991,400 72,160,820 14.457 14.32 14.30 14.32 14.02 15.60 4,991,400 14.457 -4.91%
2025-06-10 0 15.06 15.04 15.06 14.38 15.66 10,873,200 163,217,449 15.011 15.06 15.04 15.06 14.38 15.66 10,873,200 15.011 5.02%
2025-06-09 0 14.34 14.24 14.34 13.62 14.92 7,923,800 113,708,880 14.350 14.34 14.24 14.34 13.62 14.92 7,923,800 14.350 1.70%
2025-06-06 0 14.10 14.08 14.10 12.70 14.34 5,689,200 77,424,868 13.609 14.10 14.08 14.10 12.70 14.34 5,689,200 13.609 7.31%
2025-06-05 0 13.14 13.12 13.14 12.58 13.86 5,348,200 69,860,512 13.062 13.14 13.12 13.14 12.58 13.86 5,348,200 13.062 0.00%
2025-06-04 0 13.14 13.12 13.14 12.84 14.92 8,570,200 116,305,972 13.571 13.14 13.12 13.14 12.84 14.92 8,570,200 13.571 -6.94%
2025-06-03 0 14.12 14.10 14.12 13.28 15.00 7,695,600 107,584,988 13.980 14.12 14.10 14.12 13.28 15.00 7,695,600 13.980 -1.94%
2025-06-02 0 14.40 14.40 14.42 12.00 14.64 6,205,800 84,465,694 13.611 14.40 14.40 14.42 12.00 14.64 6,205,800 13.611 11.80%
2025-05-30 0 12.88 12.86 12.88 11.12 13.80 9,479,400 121,959,100 12.866 12.88 12.86 12.88 11.12 13.80 9,479,400 12.866 12.98%
2025-05-29 0 11.40 11.38 11.40 10.96 11.76 4,837,800 54,990,824 11.367 11.40 11.38 11.40 10.96 11.76 4,837,800 11.367 5.17%
2025-05-28 0 10.84 10.80 10.84 10.42 11.50 8,949,600 97,730,244 10.920 10.84 10.80 10.84 10.42 11.50 8,949,600 10.920 2.26%
2025-05-27 0 10.60 10.58 10.60 9.900 10.72 8,467,200 88,374,652 10.437 10.60 10.58 10.60 9.900 10.72 8,467,200 10.437 7.07%
2025-05-26 0 9.900 9.800 9.900 9.450 10.26 5,883,800 57,968,848 9.8523 9.900 9.800 9.900 9.450 10.26 5,883,800 9.8523 4.10%
2025-05-23 0 9.510 9.500 9.510 9.280 10.86 13,780,000 135,572,397 9.8383 9.510 9.500 9.510 9.280 10.86 13,780,000 9.8383 -1.55%
2025-05-22 0 9.660 9.600 9.660 8.200 9.870 17,350,855 159,958,671 9.2191 9.660 9.600 9.660 8.200 9.870 17,350,855 9.2191 17.80%
2025-05-21 0 8.200 8.190 8.200 7.430 8.270 6,084,600 48,106,708 7.9063 8.200 8.190 8.200 7.430 8.270 6,084,600 7.9063 9.19%
2025-05-20 0 7.510 7.500 7.510 7.070 7.930 9,893,000 74,428,279 7.5233 7.510 7.500 7.510 7.070 7.930 9,893,000 7.5233 8.53%
2025-05-19 0 6.920 6.880 6.920 6.710 6.930 1,111,800 7,554,740 6.7951 6.920 6.880 6.920 6.710 6.930 1,111,800 6.7951 -0.86%
2025-05-16 0 6.980 6.950 6.980 6.880 7.420 2,927,700 20,881,288 7.1323 6.980 6.950 6.980 6.880 7.420 2,927,700 7.1323 -0.29%
2025-05-15 0 7.000 7.000 7.020 6.910 7.370 3,387,600 24,145,574 7.1276 7.000 7.000 7.020 6.910 7.370 3,387,600 7.1276 -0.28%
2025-05-14 0 7.020 7.020 7.080 6.330 7.240 4,978,200 34,258,482 6.8817 7.020 7.020 7.080 6.330 7.240 4,978,200 6.8817 10.03%
2025-05-13 0 6.380 6.370 6.380 6.000 6.460 2,787,000 17,443,254 6.2588 6.380 6.370 6.380 6.000 6.460 2,787,000 6.2588 7.77%
2025-05-12 0 5.920 5.870 5.920 5.700 6.170 4,442,200 26,060,451 5.8666 5.920 5.870 5.920 5.700 6.170 4,442,200 5.8666 -8.07%
2025-05-09 0 6.440 6.380 6.440 6.270 6.520 1,040,400 6,683,087 6.4236 6.440 6.380 6.440 6.270 6.520 1,040,400 6.4236 0.78%
2025-05-08 0 6.390 6.380 6.390 6.090 6.420 2,675,800 16,760,027 6.2636 6.390 6.380 6.390 6.090 6.420 2,675,800 6.2636 5.79%
2025-05-07 0 6.040 6.030 6.040 5.930 6.660 3,205,800 19,847,049 6.1910 6.040 6.030 6.040 5.930 6.660 3,205,800 6.1910 -8.90%
2025-05-06 0 6.630 6.630 6.690 6.280 6.710 1,464,400 9,552,804 6.5234 6.630 6.630 6.690 6.280 6.710 1,464,400 6.5234 4.08%
2025-05-02 0 6.370 6.350 6.370 6.030 6.510 1,003,000 6,309,346 6.2905 6.370 6.350 6.370 6.030 6.510 1,003,000 6.2905 1.92%
2025-04-30 0 6.250 6.250 6.260 6.160 6.390 1,129,000 7,039,076 6.2348 6.250 6.250 6.260 6.160 6.390 1,129,000 6.2348 0.32%
2025-04-29 0 6.230 6.230 6.250 6.130 6.700 2,853,800 18,076,384 6.3341 6.230 6.230 6.250 6.130 6.700 2,853,800 6.3341 -4.45%
2025-04-28 0 6.520 6.520 6.620 6.200 7.000 3,978,200 26,343,992 6.6221 6.520 6.520 6.620 6.200 7.000 3,978,200 6.6221 -7.91%
2025-04-25 0 7.080 7.080 7.090 6.880 7.400 7,207,400 50,534,923 7.0115 7.080 7.080 7.090 6.880 7.400 7,207,400 7.0115 -0.28%
2025-04-24 0 7.100 7.060 7.100 6.600 7.100 6,750,400 46,593,494 6.9023 7.100 7.060 7.100 6.600 7.100 6,750,400 6.9023 10.94%
2025-04-23 0 6.400 6.400 6.420 5.610 6.690 7,071,200 44,284,878 6.2627 6.400 6.400 6.420 5.610 6.690 7,071,200 6.2627 17.22%
2025-04-22 0 5.460 5.400 5.480 5.050 5.570 2,012,000 10,895,164 5.4151 5.460 5.400 5.480 5.050 5.570 2,012,000 5.4151 8.12%
2025-04-17 0 5.050 5.020 5.050 5.000 5.140 1,070,200 5,391,268 5.0376 5.050 5.020 5.050 5.000 5.140 1,070,200 5.0376 0.00%
2025-04-16 0 5.050 5.040 5.050 5.030 5.540 1,632,200 8,494,844 5.2045 5.050 5.040 5.050 5.030 5.540 1,632,200 5.2045 -9.82%
2025-04-15 0 5.600 5.600 5.610 5.320 5.610 941,200 5,112,588 5.4320 5.600 5.600 5.610 5.320 5.610 941,200 5.4320 3.70%
2025-04-14 0 5.400 5.390 5.400 5.110 5.550 1,424,800 7,698,252 5.4030 5.400 5.390 5.400 5.110 5.550 1,424,800 5.4030 3.45%
2025-04-11 0 5.220 5.190 5.220 4.800 5.250 1,088,200 5,544,674 5.0953 5.220 5.190 5.220 4.800 5.250 1,088,200 5.0953 5.45%
2025-04-10 0 4.950 4.940 4.950 4.940 5.380 1,901,400 9,864,464 5.1880 4.950 4.940 4.950 4.940 5.380 1,901,400 5.1880 0.61%
2025-04-09 0 4.920 4.880 4.940 4.330 4.940 2,250,600 10,489,394 4.6607 4.920 4.880 4.940 4.330 4.940 2,250,600 4.6607 1.44%
2025-04-08 0 4.850 4.850 4.910 4.610 5.360 4,911,800 24,009,522 4.8881 4.850 4.850 4.910 4.610 5.360 4,911,800 4.8881 -1.22%
2025-04-07 0 4.910 4.820 4.910 4.720 5.660 8,706,000 44,501,672 5.1116 4.910 4.820 4.910 4.720 5.660 8,706,000 5.1116 -25.49%
2025-04-03 0 6.590 6.570 6.590 6.490 6.910 2,752,800 18,287,276 6.6432 6.590 6.570 6.590 6.490 6.910 2,752,800 6.6432 -4.63%
2025-04-02 0 6.910 6.910 7.020 6.680 7.250 6,580,600 45,882,354 6.9724 6.910 6.910 7.020 6.680 7.250 6,580,600 6.9724 -1.29%
2025-04-01 0 7.000 6.970 7.000 5.870 7.500 16,042,800 111,185,970 6.9306 7.000 6.970 7.000 5.870 7.500 16,042,800 6.9306 19.86%
2025-03-31 0 5.840 5.820 5.840 5.260 5.840 1,803,600 10,106,826 5.6037 5.840 5.820 5.840 5.260 5.840 1,803,600 5.6037 4.47%
2025-03-28 0 5.590 5.590 5.630 5.480 5.890 1,845,800 10,538,374 5.7094 5.590 5.590 5.630 5.480 5.890 1,845,800 5.7094 -1.24%
2025-03-27 0 5.660 5.660 5.670 5.090 5.760 3,236,200 17,918,756 5.5370 5.660 5.660 5.670 5.090 5.760 3,236,200 5.5370 5.79%
2025-03-26 0 5.350 5.340 5.360 5.140 5.950 4,057,400 22,348,448 5.5081 5.350 5.340 5.360 5.140 5.950 4,057,400 5.5081 -1.29%
2025-03-25 0 5.420 5.390 5.420 4.620 5.560 5,417,800 28,670,708 5.2919 5.420 5.390 5.420 4.620 5.560 5,417,800 5.2919 11.98%
2025-03-24 0 4.840 4.830 4.840 4.700 5.000 1,736,600 8,491,466 4.8897 4.840 4.830 4.840 4.700 5.000 1,736,600 4.8897 2.76%
2025-03-21 0 4.710 4.710 4.720 4.700 4.940 1,447,600 6,980,322 4.8220 4.710 4.710 4.720 4.700 4.940 1,447,600 4.8220 -2.69%
2025-03-20 0 4.840 4.780 4.840 4.690 5.000 1,516,200 7,363,346 4.8564 4.840 4.780 4.840 4.690 5.000 1,516,200 4.8564 0.21%
2025-03-19 0 4.830 4.830 4.840 4.520 5.030 3,641,200 17,671,288 4.8531 4.830 4.830 4.840 4.520 5.030 3,641,200 4.8531 5.69%
2025-03-18 0 4.570 4.570 4.580 4.320 4.730 2,269,220 10,300,056 4.5390 4.570 4.570 4.580 4.320 4.730 2,269,220 4.5390 0.00%
2025-03-17 0 4.570 4.570 4.600 4.310 4.660 3,776,200 16,936,470 4.4851 4.570 4.570 4.600 4.310 4.660 3,776,200 4.4851 4.82%
2025-03-14 0 4.360 4.360 4.400 4.360 4.900 5,257,600 24,011,443 4.5670 4.360 4.360 4.400 4.360 4.900 5,257,600 4.5670 -10.47%
2025-03-13 0 4.870 4.850 4.870 4.800 5.100 2,235,200 11,109,900 4.9704 4.870 4.850 4.870 4.800 5.100 2,235,200 4.9704 -2.40%
2025-03-12 0 4.990 4.970 5.000 4.770 4.990 1,767,400 8,646,156 4.8920 4.990 4.970 5.000 4.770 4.990 1,767,400 4.8920 2.89%
2025-03-11 0 4.850 4.770 4.850 4.660 5.020 3,458,400 16,613,004 4.8037 4.850 4.770 4.850 4.660 5.020 3,458,400 4.8037 -1.82%
2025-03-10 0 4.940 4.930 4.940 4.700 5.390 6,845,912 34,249,962 5.0030 4.940 4.930 4.940 4.700 5.390 6,845,912 5.0030 -13.33%
2025-03-07 0 5.700 5.660 5.700 5.460 5.840 10,306,800 58,442,264 5.6703 5.700 5.660 5.700 5.460 5.840 10,306,800 5.6703 1.60%
2025-03-06 0 5.610 5.600 5.610 5.500 5.940 11,640,600 66,498,476 5.7126 5.610 5.600 5.610 5.500 5.940 11,640,600 5.7126 3.31%
2025-03-05 0 5.430 5.430 5.460 5.200 5.570 4,749,200 25,632,763 5.3973 5.430 5.430 5.460 5.200 5.570 4,749,200 5.3973 0.93%
2025-03-04 0 5.380 5.370 5.380 5.100 5.490 5,098,400 26,927,442 5.2815 5.380 5.370 5.380 5.100 5.490 5,098,400 5.2815 0.94%
2025-03-03 0 5.330 5.330 5.340 5.280 5.830 6,071,600 33,670,150 5.5455 5.330 5.330 5.340 5.280 5.830 6,071,600 5.5455 -3.62%
2025-02-28 0 5.530 5.460 5.530 5.300 6.350 15,836,200 90,711,534 5.7281 5.530 5.460 5.530 5.300 6.350 15,836,200 5.7281 -7.83%
2025-02-27 0 6.000 6.000 6.020 5.640 6.130 16,091,600 95,464,154 5.9325 6.000 6.000 6.020 5.640 6.130 16,091,600 5.9325 5.63%
2025-02-26 0 5.680 5.680 5.700 5.010 5.890 21,970,400 122,489,118 5.5752 5.680 5.680 5.700 5.010 5.890 21,970,400 5.5752 12.25%
2025-02-25 0 5.060 5.050 5.060 4.970 5.380 9,752,000 49,952,732 5.1223 5.060 5.050 5.060 4.970 5.380 9,752,000 5.1223 -2.69%
2025-02-24 0 5.200 5.200 5.250 5.150 5.770 31,139,200 167,173,708 5.3686 5.200 5.200 5.250 5.150 5.770 31,139,200 5.3686 -17.20%
2025-02-21 0 6.280 6.270 6.280 5.950 6.530 15,539,400 98,252,748 6.3228 6.280 6.270 6.280 5.950 6.530 15,539,400 6.3228 5.72%
2025-02-20 0 5.940 5.940 5.950 5.930 6.270 6,963,400 42,270,404 6.0704 5.940 5.940 5.950 5.930 6.270 6,963,400 6.0704 -2.14%
2025-02-19 0 6.070 6.060 6.070 5.760 6.210 11,742,000 70,874,920 6.0360 6.070 6.060 6.070 5.760 6.210 11,742,000 6.0360 3.58%
2025-02-18 0 5.860 5.850 5.860 5.700 6.060 10,401,000 61,498,570 5.9128 5.860 5.850 5.860 5.700 6.060 10,401,000 5.9128 2.27%
2025-02-17 0 5.730 5.720 5.730 5.510 5.820 6,907,400 39,076,796 5.6572 5.730 5.720 5.730 5.510 5.820 6,907,400 5.6572 -1.38%
2025-02-14 0 5.810 5.800 5.810 5.660 5.860 5,985,800 34,618,156 5.7834 5.810 5.800 5.810 5.660 5.860 5,985,800 5.7834 5.25%
2025-02-13 0 5.520 5.520 5.530 5.480 6.130 10,699,400 62,516,778 5.8430 5.520 5.520 5.530 5.480 6.130 10,699,400 5.8430 -1.95%
2025-02-12 0 5.630 5.630 5.640 5.470 5.730 3,985,400 22,239,992 5.5804 5.630 5.630 5.640 5.470 5.730 3,985,400 5.5804 1.99%
2025-02-11 0 5.520 5.510 5.520 5.410 5.880 6,495,000 35,993,090 5.5417 5.520 5.510 5.520 5.410 5.880 6,495,000 5.5417 -4.50%
2025-02-10 0 5.780 5.780 5.790 5.380 5.860 10,709,000 60,256,384 5.6267 5.780 5.780 5.790 5.380 5.860 10,709,000 5.6267 6.06%
2025-02-07 0 5.450 5.450 5.480 4.810 5.640 21,429,600 114,734,366 5.3540 5.450 5.450 5.480 4.810 5.640 21,429,600 5.3540 12.14%
2025-02-06 0 4.860 4.850 4.860 4.720 4.880 3,520,200 16,967,246 4.8200 4.860 4.850 4.860 4.720 4.880 3,520,200 4.8200 2.32%
2025-02-05 0 4.750 4.730 4.750 4.720 5.010 6,318,200 30,215,432 4.7823 4.750 4.730 4.750 4.720 5.010 6,318,200 4.7823 -3.85%
2025-02-04 0 4.940 4.910 4.950 4.810 5.030 179,600 883,524 4.9194 4.940 4.910 4.950 4.810 5.030 179,600 4.9194 -1.59%
2025-02-03 0 5.020 4.920 5.020 4.850 5.130 472,800 2,336,104 4.9410 5.020 4.920 5.020 4.850 5.130 472,800 4.9410 -2.71%
2025-01-28 0 5.160 5.030 5.160 5.010 5.170 137,000 695,858 5.0793 5.160 5.030 5.160 5.010 5.170 137,000 5.0793 -0.19%
2025-01-27 0 5.170 5.170 5.180 5.130 5.300 2,558,800 13,262,706 5.1832 5.170 5.170 5.180 5.130 5.300 2,558,800 5.1832 -1.15%
2025-01-24 0 5.230 5.230 5.250 5.060 5.280 6,691,000 34,746,000 5.1929 5.230 5.230 5.250 5.060 5.280 6,691,000 5.1929 6.52%
2025-01-23 0 4.910 4.900 4.910 4.900 5.220 4,146,800 20,953,162 5.0529 4.910 4.900 4.910 4.900 5.220 4,146,800 5.0529 -2.39%
2025-01-22 0 5.030 5.030 5.050 5.020 5.280 3,526,000 17,971,950 5.0970 5.030 5.030 5.050 5.020 5.280 3,526,000 5.0970 -3.64%
2025-01-21 0 5.220 5.190 5.220 5.000 5.350 4,670,400 24,016,361 5.1422 5.220 5.190 5.220 5.000 5.350 4,670,400 5.1422 1.36%
2025-01-20 0 5.150 5.140 5.150 4.950 5.340 7,421,600 38,535,289 5.1923 5.150 5.140 5.150 4.950 5.340 7,421,600 5.1923 5.10%
2025-01-17 0 4.900 4.880 4.900 4.760 5.050 4,193,600 20,701,180 4.9364 4.900 4.880 4.900 4.760 5.050 4,193,600 4.9364 1.03%
2025-01-16 0 4.850 4.850 4.860 4.660 4.990 7,506,200 36,335,628 4.8407 4.850 4.850 4.860 4.660 4.990 7,506,200 4.8407 4.53%
2025-01-15 0 4.640 4.640 4.650 4.610 4.880 3,682,600 17,385,354 4.7209 4.640 4.640 4.650 4.610 4.880 3,682,600 4.7209 -3.33%
2025-01-14 0 4.800 4.790 4.800 4.700 4.950 3,982,705 19,072,069 4.7887 4.800 4.790 4.800 4.700 4.950 3,982,705 4.7887 4.35%
2025-01-13 0 4.600 4.600 4.620 4.550 4.850 5,048,400 23,372,556 4.6297 4.600 4.600 4.620 4.550 4.850 5,048,400 4.6297 -5.74%
2025-01-10 0 4.880 4.860 4.880 4.830 5.260 5,799,000 28,884,944 4.9810 4.880 4.860 4.880 4.830 5.260 5,799,000 4.9810 -5.61%
2025-01-09 0 5.170 5.170 5.180 5.000 5.260 6,409,000 33,007,216 5.1501 5.170 5.170 5.180 5.000 5.260 6,409,000 5.1501 2.58%
2025-01-08 0 5.040 5.040 5.070 4.770 5.340 12,017,000 61,354,546 5.1056 5.040 5.040 5.070 4.770 5.340 12,017,000 5.1056 0.40%
2025-01-07 0 5.020 5.020 5.040 4.980 5.340 5,989,000 30,643,878 5.1167 5.020 5.020 5.040 4.980 5.340 5,989,000 5.1167 -2.71%
2025-01-06 0 5.160 5.160 5.180 5.050 5.400 11,282,800 58,836,374 5.2147 5.160 5.160 5.180 5.050 5.400 11,282,800 5.2147 0.58%
2025-01-03 0 5.130 5.120 5.130 4.520 5.550 30,199,800 153,697,490 5.0894 5.130 5.120 5.130 4.520 5.550 30,199,800 5.0894 9.15%
2025-01-02 0 4.700 4.700 4.730 4.680 5.270 12,416,400 60,048,670 4.8362 4.700 4.700 4.730 4.680 5.270 12,416,400 4.8362 -8.91%
2024-12-31 0 5.160 5.160 5.180 4.800 5.550 40,984,000 217,412,018 5.3048 5.160 5.160 5.180 4.800 5.550 40,984,000 5.3048 9.79%
2024-12-30 0 4.700 4.690 4.700 4.560 4.970 10,273,600 48,644,810 4.7349 4.700 4.690 4.700 4.560 4.970 10,273,600 4.7349 -3.09%
2024-12-27 0 4.850 4.850 4.860 4.820 5.150 7,751,600 38,335,404 4.9455 4.850 4.850 4.860 4.820 5.150 7,751,600 4.9455 -5.27%
2024-12-24 0 5.120 5.100 5.120 5.080 5.230 3,001,800 15,485,284 5.1587 5.120 5.100 5.120 5.080 5.230 3,001,800 5.1587 0.59%
2024-12-23 0 5.090 5.080 5.090 4.890 5.270 6,687,000 34,160,600 5.1085 5.090 5.080 5.090 4.890 5.270 6,687,000 5.1085 1.19%
2024-12-20 0 5.030 5.020 5.030 4.960 5.340 10,103,400 51,660,250 5.1132 5.030 5.020 5.030 4.960 5.340 10,103,400 5.1132 -4.73%
2024-12-19 0 5.280 5.280 5.290 5.160 5.690 17,370,200 93,659,116 5.3919 5.280 5.280 5.290 5.160 5.690 17,370,200 5.3919 -3.30%
2024-12-18 0 5.460 5.460 5.470 5.440 6.170 17,802,400 101,316,970 5.6912 5.460 5.460 5.470 5.440 6.170 17,802,400 5.6912 -9.90%
2024-12-17 0 6.060 6.060 6.070 5.980 6.350 6,879,400 42,180,368 6.1314 6.060 6.060 6.070 5.980 6.350 6,879,400 6.1314 -1.30%
2024-12-16 0 6.140 6.120 6.140 5.900 6.240 6,434,400 39,286,130 6.1056 6.140 6.120 6.140 5.900 6.240 6,434,400 6.1056 1.99%
2024-12-13 0 6.020 6.010 6.020 6.010 6.480 6,801,000 42,072,476 6.1862 6.020 6.010 6.020 6.010 6.480 6,801,000 6.1862 -5.20%
2024-12-12 0 6.350 6.320 6.350 6.230 6.640 12,283,600 78,749,396 6.4109 6.350 6.320 6.350 6.230 6.640 12,283,600 6.4109 0.00%
2024-12-11 0 6.350 6.340 6.350 5.840 6.440 21,884,800 136,035,193 6.2160 6.350 6.340 6.350 5.840 6.440 21,884,800 6.2160 7.63%
2024-12-10 0 5.900 5.880 5.900 5.790 6.300 13,352,400 79,677,890 5.9673 5.900 5.880 5.900 5.790 6.300 13,352,400 5.9673 -4.22%
2024-12-09 0 6.160 6.160 6.170 5.980 6.430 21,058,600 129,826,071 6.1650 6.160 6.160 6.170 5.980 6.430 21,058,600 6.1650 2.50%
2024-12-06 0 6.010 6.010 6.040 5.950 6.570 22,746,200 141,732,942 6.2311 6.010 6.010 6.040 5.950 6.570 22,746,200 6.2311 -0.83%
2024-12-05 0 6.060 6.060 6.070 5.380 6.270 31,722,400 184,569,922 5.8183 6.060 6.060 6.070 5.380 6.270 31,722,400 5.8183 11.40%
2024-12-04 0 5.440 5.430 5.440 5.360 5.920 13,107,000 72,279,748 5.5146 5.440 5.430 5.440 5.360 5.920 13,107,000 5.5146 -8.11%
2024-12-03 0 5.920 5.910 5.920 5.840 6.180 6,065,600 36,110,444 5.9533 5.920 5.910 5.920 5.840 6.180 6,065,600 5.9533 -3.11%
2024-12-02 0 6.110 6.100 6.110 5.920 6.380 5,242,400 32,322,146 6.1655 6.110 6.100 6.110 5.920 6.380 5,242,400 6.1655 0.00%
2024-11-29 0 6.110 6.000 6.110 5.710 6.460 11,782,600 71,005,953 6.0263 6.110 6.000 6.110 5.710 6.460 11,782,600 6.0263 0.49%
2024-11-28 0 6.080 6.080 6.090 6.010 7.120 18,780,800 118,920,912 6.3320 6.080 6.080 6.090 6.010 7.120 18,780,800 6.3320 -14.12%
2024-11-27 0 7.080 7.080 7.110 6.870 7.440 5,555,200 39,481,906 7.1072 7.080 7.080 7.110 6.870 7.440 5,555,200 7.1072 -0.98%
2024-11-26 0 7.150 7.080 7.150 7.030 7.600 5,864,000 42,250,282 7.2050 7.150 7.080 7.150 7.030 7.600 5,864,000 7.2050 -5.05%
2024-11-25 0 7.530 7.490 7.530 7.190 7.830 6,065,600 45,816,256 7.5535 7.530 7.490 7.530 7.190 7.830 6,065,600 7.5535 3.15%
2024-11-22 0 7.300 7.250 7.300 7.200 7.910 7,917,005 59,735,259 7.5452 7.300 7.250 7.300 7.200 7.910 7,917,005 7.5452 -0.41%
2024-11-21 0 7.330 7.330 7.360 7.250 8.220 12,197,200 93,679,924 7.6804 7.330 7.330 7.360 7.250 8.220 12,197,200 7.6804 -12.95%
2024-11-20 0 8.420 8.420 8.430 7.580 8.690 9,602,400 78,748,384 8.2009 8.420 8.420 8.430 7.580 8.690 9,602,400 8.2009 9.92%
2024-11-19 0 7.660 7.650 7.660 7.300 7.750 5,065,600 38,209,322 7.5429 7.660 7.650 7.660 7.300 7.750 5,065,600 7.5429 4.79%
2024-11-18 0 7.310 7.310 7.370 7.200 7.600 6,069,800 44,938,902 7.4037 7.310 7.310 7.370 7.200 7.600 6,069,800 7.4037 -4.07%
2024-11-15 0 7.620 7.620 7.630 7.500 8.350 8,563,400 66,933,744 7.8163 7.620 7.620 7.630 7.500 8.350 8,563,400 7.8163 -3.42%
2024-11-14 0 7.890 7.890 7.930 7.870 9.140 16,182,800 138,502,816 8.5586 7.890 7.890 7.930 7.870 9.140 16,182,800 8.5586 -6.85%
2024-11-13 0 8.470 8.470 8.480 8.140 10.34 20,858,504 185,334,562 8.8853 8.470 8.470 8.480 8.140 10.34 20,858,504 8.8853 -9.02%
2024-11-12 0 9.310 9.310 9.320 7.740 9.600 42,367,120 377,540,459 8.9112 9.310 9.310 9.320 7.740 9.600 42,367,120 8.9112 15.80%
2024-11-11 0 8.040 8.040 8.060 7.150 8.390 14,531,600 114,984,330 7.9127 8.040 8.040 8.060 7.150 8.390 14,531,600 7.9127 7.92%
2024-11-08 0 7.450 7.420 7.450 7.380 7.860 8,155,400 62,063,588 7.6101 7.450 7.420 7.450 7.380 7.860 8,155,400 7.6101 2.05%
2024-11-07 0 7.300 7.270 7.300 7.000 7.750 8,464,800 62,252,214 7.3542 7.300 7.270 7.300 7.000 7.750 8,464,800 7.3542 0.97%
2024-11-06 0 7.230 7.210 7.230 7.150 7.760 6,929,400 51,226,046 7.3926 7.230 7.210 7.230 7.150 7.760 6,929,400 7.3926 -4.62%
2024-11-05 0 7.580 7.580 7.600 7.450 7.910 5,948,200 45,339,406 7.6224 7.580 7.580 7.600 7.450 7.910 5,948,200 7.6224 -2.45%
2024-11-04 0 7.770 7.760 7.770 6.990 7.980 9,046,000 68,155,976 7.5344 7.770 7.760 7.770 6.990 7.980 9,046,000 7.5344 7.47%
2024-11-01 0 7.230 7.230 7.240 7.210 7.980 8,975,200 67,689,198 7.5418 7.230 7.230 7.240 7.210 7.980 8,975,200 7.5418 -8.71%
2024-10-31 0 7.920 7.890 7.920 7.650 8.400 11,043,600 88,091,022 7.9767 7.920 7.890 7.920 7.650 8.400 11,043,600 7.9767 -0.25%
2024-10-30 0 7.940 7.940 7.950 7.170 8.110 18,737,600 144,789,834 7.7272 7.940 7.940 7.950 7.170 8.110 18,737,600 7.7272 8.77%
2024-10-29 0 7.300 7.290 7.300 7.090 8.890 28,971,200 233,374,332 8.0554 7.300 7.290 7.300 7.090 8.890 28,971,200 8.0554 0.27%
2024-10-28 0 7.280 7.280 7.310 6.800 7.760 17,659,600 127,866,100 7.2406 7.280 7.280 7.310 6.800 7.760 17,659,600 7.2406 -6.19%
2024-10-25 0 7.760 7.750 7.760 6.620 7.950 38,834,200 286,642,838 7.3812 7.760 7.750 7.760 6.620 7.950 38,834,200 7.3812 24.36%
2024-10-24 0 6.240 6.230 6.240 6.020 6.850 21,292,675 137,192,135 6.4432 6.240 6.230 6.240 6.020 6.850 21,292,675 6.4432 -2.04%
2024-10-23 0 6.370 6.370 6.380 5.710 6.470 23,104,000 140,786,174 6.0936 6.370 6.370 6.380 5.710 6.470 23,104,000 6.0936 12.15%
2024-10-22 0 5.680 5.680 5.690 5.550 6.170 12,751,200 73,743,958 5.7833 5.680 5.680 5.690 5.550 6.170 12,751,200 5.7833 5.19%
2024-10-21 0 5.400 5.400 5.440 5.390 5.870 4,240,200 23,665,452 5.5812 5.400 5.400 5.440 5.390 5.870 4,240,200 5.5812 -4.76%
2024-10-18 0 5.670 5.670 5.690 5.420 5.850 8,959,600 50,398,346 5.6251 5.670 5.670 5.690 5.420 5.850 8,959,600 5.6251 5.78%
2024-10-17 0 5.360 5.350 5.360 4.970 6.190 18,756,318 104,411,765 5.5668 5.360 5.350 5.360 4.970 6.190 18,756,318 5.5668 7.85%
2024-10-16 0 4.970 4.950 4.970 4.820 5.480 4,179,400 21,316,638 5.1004 4.970 4.950 4.970 4.820 5.480 4,179,400 5.1004 -2.55%
2024-10-15 0 5.100 5.090 5.100 5.060 6.020 6,269,400 34,333,482 5.4764 5.100 5.090 5.100 5.060 6.020 6,269,400 5.4764 -15.14%
2024-10-14 0 6.010 6.000 6.010 5.700 6.620 7,192,700 43,147,999 5.9989 6.010 6.000 6.010 5.700 6.620 7,192,700 5.9989 -8.52%
2024-10-10 0 6.570 6.570 6.640 6.350 7.100 6,499,600 44,291,444 6.8145 6.570 6.570 6.640 6.350 7.100 6,499,600 6.8145 -1.65%
2024-10-09 0 6.680 6.650 6.680 6.300 7.000 8,818,565 57,393,123 6.5082 6.680 6.650 6.680 6.300 7.000 8,818,565 6.5082 0.00%
2024-10-08 0 6.680 6.660 6.680 5.650 8.100 20,850,435 139,728,639 6.7015 6.680 6.660 6.680 5.650 8.100 20,850,435 6.7015 -7.09%
2024-10-07 0 7.190 7.100 7.190 6.860 7.490 2,496,400 17,591,670 7.0468 7.190 7.100 7.190 6.860 7.490 2,496,400 7.0468 -1.37%
2024-10-04 0 7.290 7.150 7.290 7.090 7.910 2,434,600 18,036,192 7.4083 7.290 7.150 7.290 7.090 7.910 2,434,600 7.4083 -0.68%
2024-10-03 0 7.340 7.030 7.340 6.600 7.920 2,775,600 19,731,236 7.1088 7.340 7.030 7.340 6.600 7.920 2,775,600 7.1088 -7.32%
2024-10-02 0 7.920 7.530 7.920 6.980 8.490 7,409,400 55,273,396 7.4599 7.920 7.530 7.920 6.980 8.490 7,409,400 7.4599 -3.30%
2024-09-30 0 8.190 8.170 8.190 6.060 8.370 29,491,400 211,435,402 7.1694 8.190 8.170 8.190 6.060 8.370 29,491,400 7.1694 34.70%
2024-09-27 0 6.080 6.080 6.090 5.090 6.180 27,975,490 163,918,621 5.8594 6.080 6.080 6.090 5.090 6.180 27,975,490 5.8594 21.60%
2024-09-26 0 5.000 4.990 5.000 4.820 5.030 10,194,055 50,601,113 4.9638 5.000 4.990 5.000 4.820 5.030 10,194,055 4.9638 3.09%
2024-09-25 0 4.850 4.850 4.870 4.800 5.110 10,165,800 50,341,864 4.9521 4.850 4.850 4.870 4.800 5.110 10,165,800 4.9521 -1.22%
2024-09-24 0 4.910 4.910 4.940 4.650 5.000 8,645,000 42,336,141 4.8972 4.910 4.910 4.940 4.650 5.000 8,645,000 4.8972 -0.41%
2024-09-23 0 4.930 4.880 4.930 4.820 5.370 14,665,800 75,111,922 5.1216 4.930 4.880 4.930 4.820 5.370 14,665,800 5.1216 -1.60%
2024-09-20 0 5.010 5.010 5.020 4.950 5.300 11,206,000 56,727,618 5.0623 5.010 5.010 5.020 4.950 5.300 11,206,000 5.0623 -5.83%
2024-09-19 0 5.320 5.320 5.330 4.850 5.860 18,982,400 99,711,995 5.2529 5.320 5.320 5.330 4.850 5.860 18,982,400 5.2529 -6.01%
2024-09-17 0 5.660 5.600 5.660 5.480 6.730 3,748,800 21,498,936 5.7349 5.660 5.600 5.660 5.480 6.730 3,748,800 5.7349 -15.27%
2024-09-16 0 6.680 6.680 6.690 5.680 8.010 9,018,800 62,832,564 6.9668 6.680 6.680 6.690 5.680 8.010 9,018,800 6.9668 35.22%
2024-09-13 0 4.940 4.940 4.980 4.260 6.210 37,910,496 208,545,428 5.5010 4.940 4.940 4.980 4.260 6.210 37,910,496 5.5010 28.65%
2024-09-12 0 3.840 3.830 3.840 3.330 3.950 9,746,000 36,176,300 3.7119 3.840 3.830 3.840 3.330 3.950 9,746,000 3.7119 17.07%
2024-09-11 0 3.280 3.280 3.290 3.210 3.440 5,678,600 18,691,532 3.2916 3.280 3.280 3.290 3.210 3.440 5,678,600 3.2916 -0.61%
2024-09-10 0 3.300 3.290 3.300 3.250 3.820 7,227,400 24,863,968 3.4402 3.300 3.290 3.300 3.250 3.820 7,227,400 3.4402 -7.04%
2024-09-09 0 3.550 3.540 3.550 3.440 4.790 8,376,800 32,265,282 3.8517 3.550 3.540 3.550 3.440 4.790 8,376,800 3.8517 -23.66%
2024-09-05 0 4.650 4.650 4.680 4.000 7.400 9,536,200 47,258,284 4.9557 4.650 4.650 4.680 4.000 7.400 9,536,200 4.9557 -39.06%
2024-09-04 0 7.630 7.620 7.630 7.500 7.850 137,400 1,060,324 7.7171 7.630 7.620 7.630 7.500 7.850 137,400 7.7171 -1.68%
2024-09-03 0 7.760 7.770 7.800 7.760 8.070 138,200 1,096,694 7.9356 7.760 7.770 7.800 7.760 8.070 138,200 7.9356 -0.39%
2024-09-02 0 7.790 7.790 7.840 7.660 8.320 195,800 1,576,342 8.0508 7.790 7.790 7.840 7.660 8.320 195,800 8.0508 -3.95%
2024-08-30 0 8.110 8.110 8.450 8.000 8.630 160,600 1,322,796 8.2366 8.110 8.110 8.450 8.000 8.630 160,600 8.2366 0.87%
2024-08-29 0 8.040 8.040 8.150 7.800 8.240 151,600 1,216,630 8.0253 8.040 8.040 8.150 7.800 8.240 151,600 8.0253 -1.11%
2024-08-28 0 8.130 8.020 8.130 8.000 8.560 84,200 681,186 8.0901 8.130 8.020 8.130 8.000 8.560 84,200 8.0901 -3.90%
2024-08-27 0 8.460 8.330 8.460 8.320 9.280 162,200 1,386,256 8.5466 8.460 8.330 8.460 8.320 9.280 162,200 8.5466 1.32%
2024-08-26 0 8.350 8.350 8.420 8.280 9.170 217,000 1,847,256 8.5127 8.350 8.350 8.420 8.280 9.170 217,000 8.5127 -6.81%
2024-08-23 0 8.960 8.950 8.960 8.310 9.800 747,400 6,788,642 9.0830 8.960 8.950 8.960 8.310 9.800 747,400 9.0830 8.08%
2024-08-22 0 8.290 8.140 8.290 8.100 9.090 105,200 893,502 8.4934 8.290 8.140 8.290 8.100 9.090 105,200 8.4934 -6.75%
2024-08-21 0 8.890 8.750 8.890 8.800 9.010 37,800 335,412 8.8733 8.890 8.750 8.890 8.800 9.010 37,800 8.8733 -0.89%
2024-08-20 0 8.970 8.880 8.970 8.830 9.230 93,200 835,294 8.9624 8.970 8.880 8.970 8.830 9.230 93,200 8.9624 -3.13%
2024-08-19 0 9.260 9.040 9.260 8.830 9.350 125,200 1,140,104 9.1063 9.260 9.040 9.260 8.830 9.350 125,200 9.1063 -0.96%
2024-08-16 0 9.350 9.160 9.350 9.100 9.480 119,400 1,104,712 9.2522 9.350 9.160 9.350 9.100 9.480 119,400 9.2522 1.19%
2024-08-15 0 9.240 9.130 9.250 8.960 9.500 129,200 1,184,228 9.1659 9.240 9.130 9.250 8.960 9.500 129,200 9.1659 -0.11%
2024-08-14 0 9.250 9.200 9.250 9.150 9.820 159,400 1,508,078 9.4610 9.250 9.200 9.250 9.150 9.820 159,400 9.4610 -7.04%
2024-08-13 0 9.950 9.900 9.950 9.950 10.50 184,800 1,869,782 10.118 9.950 9.900 9.950 9.950 10.50 184,800 10.118 -5.42%
2024-08-12 0 10.52 10.46 10.52 10.08 10.64 124,800 1,295,404 10.380 10.52 10.46 10.52 10.08 10.64 124,800 10.380 -0.19%
2024-08-09 0 10.54 10.52 10.54 10.36 11.20 213,600 2,293,088 10.735 10.54 10.52 10.54 10.36 11.20 213,600 10.735 -3.66%
2024-08-08 0 10.94 10.94 11.00 10.86 12.06 310,800 3,451,944 11.107 10.94 10.94 11.00 10.86 12.06 310,800 11.107 -6.97%
2024-08-07 0 11.76 11.76 11.82 11.70 12.80 402,800 4,896,544 12.156 11.76 11.76 11.82 11.70 12.80 402,800 12.156 -5.62%
2024-08-06 0 12.46 12.36 12.46 12.36 13.06 485,200 6,074,340 12.519 12.46 12.36 12.46 12.36 13.06 485,200 12.519 -0.16%
2024-08-05 0 12.48 12.42 12.48 12.40 15.16 898,600 12,009,948 13.365 12.48 12.42 12.48 12.40 15.16 898,600 13.365 -16.35%
2024-08-02 0 14.92 14.92 15.06 14.92 22.00 3,092,800 52,764,000 17.060 14.92 14.92 15.06 14.92 22.00 3,092,800 17.060 3.61%
2024-08-01 0 14.40 13.90 14.40 13.78 14.44 142,600 1,996,980 14.004 14.40 13.90 14.40 13.78 14.44 142,600 14.004 1.12%
2024-07-31 0 14.24 13.20 14.24 12.82 14.24 104,000 1,405,744 13.517 14.24 13.20 14.24 12.82 14.24 104,000 13.517 10.22%
2024-07-30 0 12.92 12.90 13.30 12.66 13.26 56,000 725,600 12.957 12.92 12.90 13.30 12.66 13.26 56,000 12.957 2.05%
2024-07-29 0 12.66 12.66 12.84 12.34 13.32 31,600 419,664 13.281 12.66 12.66 12.84 12.34 13.32 31,600 13.281 -1.86%
2024-07-26 0 12.90 12.60 12.90 12.60 13.18 38,800 507,880 13.090 12.90 12.60 12.90 12.60 13.18 38,800 13.090 -0.31%
2024-07-25 0 12.94 12.56 12.94 12.50 13.18 77,800 1,016,396 13.064 12.94 12.56 12.94 12.50 13.18 77,800 13.064 1.09%
2024-07-24 0 12.80 12.64 13.08 12.80 13.20 116,800 1,521,768 13.029 12.80 12.64 13.08 12.80 13.20 116,800 13.029 -1.99%
2024-07-23 0 13.06 12.60 13.06 13.00 13.46 11,200 150,272 13.417 13.06 12.60 13.06 13.00 13.46 11,200 13.417 0.46%
2024-07-22 0 13.00 12.82 13.10 12.58 13.28 59,000 760,300 12.886 13.00 12.82 13.10 12.58 13.28 59,000 12.886 0.00%
2024-07-19 0 13.00 13.00 13.20 12.90 13.96 69,600 930,352 13.367 13.00 13.00 13.20 12.90 13.96 69,600 13.367 0.78%
2024-07-18 0 12.90 12.88 13.12 12.78 14.44 48,000 622,724 12.973 12.90 12.88 13.12 12.78 14.44 48,000 12.973 0.31%
2024-07-17 0 12.86 12.86 13.02 12.66 13.02 116,200 1,505,404 12.955 12.86 12.86 13.02 12.66 13.02 116,200 12.955 -0.31%
2024-07-16 0 12.90 12.54 13.06 12.42 14.48 132,400 1,684,340 12.722 12.90 12.54 13.06 12.42 14.48 132,400 12.722 1.10%
2024-07-15 0 12.76 12.76 13.08 12.64 13.36 126,600 1,633,432 12.902 12.76 12.76 13.08 12.64 13.36 126,600 12.902 -4.49%
2024-07-12 0 13.36 13.00 13.34 12.40 13.50 148,600 1,973,068 13.278 13.36 13.00 13.34 12.40 13.50 148,600 13.278 2.93%
2024-07-11 0 12.98 12.98 13.26 12.98 13.56 129,200 1,711,964 13.250 12.98 12.98 13.26 12.98 13.56 129,200 13.250 -0.15%
2024-07-10 0 13.00 13.00 13.34 12.62 14.76 223,000 3,010,404 13.500 13.00 13.00 13.34 12.62 14.76 223,000 13.500 -8.84%
2024-07-09 0 14.26 13.90 14.26 12.40 15.48 456,200 6,547,808 14.353 14.26 13.90 14.26 12.40 15.48 456,200 14.353 10.54%
2024-07-08 0 12.90 12.90 13.00 11.86 14.04 185,000 2,317,392 12.526 12.90 12.90 13.00 11.86 14.04 185,000 12.526 4.88%
2024-07-05 0 12.30 12.30 12.56 12.30 12.86 118,600 1,510,036 12.732 12.30 12.30 12.56 12.30 12.86 118,600 12.732 -3.00%
2024-07-04 0 12.68 12.68 13.00 12.66 13.32 124,200 1,599,624 12.879 12.68 12.68 13.00 12.66 13.32 124,200 12.879 -1.09%
2024-07-03 0 12.82 12.82 12.92 12.76 13.68 141,400 1,845,232 13.050 12.82 12.82 12.92 12.76 13.68 141,400 13.050 -4.61%
2024-07-02 0 13.44 13.02 13.44 13.16 13.88 128,400 1,760,836 13.714 13.44 13.02 13.44 13.16 13.88 128,400 13.714 -2.75%
2024-06-28 0 13.82 13.54 13.88 13.58 13.92 18,000 248,612 13.812 13.82 13.54 13.88 13.58 13.92 18,000 13.812 -0.29%
2024-06-27 0 13.86 13.58 13.88 13.60 14.16 280,600 3,922,632 13.979 13.86 13.58 13.88 13.60 14.16 280,600 13.979 -1.00%
2024-06-26 0 14.00 14.00 14.14 13.92 14.34 437,600 6,150,784 14.056 14.00 14.00 14.14 13.92 14.34 437,600 14.056 0.00%
2024-06-25 0 14.00 13.96 14.36 14.00 14.38 435,000 6,112,492 14.052 14.00 13.96 14.36 14.00 14.38 435,000 14.052 0.00%
2024-06-24 0 14.00 13.90 14.40 13.88 14.50 244,800 3,464,900 14.154 14.00 13.90 14.40 13.88 14.50 244,800 14.154 -3.31%
2024-06-21 0 14.48 14.12 14.46 13.90 14.58 283,600 3,990,280 14.070 14.48 14.12 14.46 13.90 14.58 283,600 14.070 3.58%
2024-06-20 0 13.98 13.94 14.18 13.80 14.28 230,600 3,220,024 13.964 13.98 13.94 14.18 13.80 14.28 230,600 13.964 -1.96%
2024-06-19 0 14.26 14.26 14.54 14.16 14.58 15,800 227,668 14.409 14.26 14.26 14.54 14.16 14.58 15,800 14.409 0.71%
2024-06-18 0 14.16 14.14 14.36 14.14 14.40 151,400 2,175,972 14.372 14.16 14.14 14.36 14.14 14.40 151,400 14.372 -0.98%
2024-06-17 0 14.30 14.30 14.46 14.30 14.70 129,000 1,879,784 14.572 14.30 14.30 14.46 14.30 14.70 129,000 14.572 -1.92%
2024-06-14 0 14.58 14.54 14.66 14.54 14.68 123,200 1,798,356 14.597 14.58 14.54 14.66 14.54 14.68 123,200 14.597 -0.82%
2024-06-13 0 14.70 14.62 14.70 14.52 14.84 118,800 1,739,940 14.646 14.70 14.62 14.70 14.52 14.84 118,800 14.646 0.55%
2024-06-12 0 14.62 14.62 14.80 14.60 15.06 119,400 1,754,356 14.693 14.62 14.62 14.80 14.60 15.06 119,400 14.693 -1.08%
2024-06-11 0 14.78 14.78 14.88 14.48 15.06 141,000 2,081,040 14.759 14.78 14.78 14.88 14.48 15.06 141,000 14.759 -4.52%
2024-06-07 0 15.48 15.08 15.48 14.32 17.10 452,800 6,973,984 15.402 15.48 15.08 15.48 14.32 17.10 452,800 15.402 7.20%
2024-06-06 0 14.44 14.44 14.64 14.32 14.64 153,200 2,224,212 14.518 14.44 14.44 14.64 14.32 14.64 153,200 14.518 -1.50%
2024-06-05 0 14.66 14.66 14.68 14.32 14.78 148,600 2,164,300 14.565 14.66 14.66 14.68 14.32 14.78 148,600 14.565 0.14%
2024-06-04 0 14.64 14.40 14.64 14.10 14.66 154,200 2,219,724 14.395 14.64 14.40 14.64 14.10 14.66 154,200 14.395 2.66%
2024-06-03 0 14.26 14.24 14.48 14.16 14.70 157,400 2,268,652 14.413 14.26 14.24 14.48 14.16 14.70 157,400 14.413 -2.86%
2024-05-31 0 14.68 14.28 14.68 14.28 14.68 90,400 1,304,044 14.425 14.68 14.28 14.68 14.28 14.68 90,400 14.425 1.10%
2024-05-30 0 14.52 14.26 14.52 14.20 14.58 67,400 970,168 14.394 14.52 14.26 14.52 14.20 14.58 67,400 14.394 0.28%
2024-05-29 0 14.48 14.12 14.50 14.34 14.86 69,600 1,015,940 14.597 14.48 14.12 14.50 14.34 14.86 69,600 14.597 -0.55%
2024-05-28 0 14.56 14.38 14.56 14.42 14.94 97,200 1,423,904 14.649 14.56 14.38 14.56 14.42 14.94 97,200 14.649 -1.62%
2024-05-27 0 14.80 14.64 14.80 14.60 15.44 138,000 2,054,568 14.888 14.80 14.64 14.80 14.60 15.44 138,000 14.888 1.37%
2024-05-24 0 14.60 14.60 14.96 13.96 17.02 491,200 7,522,384 15.314 14.60 14.60 14.96 13.96 17.02 491,200 15.314 2.82%
2024-05-23 0 14.20 14.20 14.42 14.16 14.48 35,800 510,428 14.258 14.20 14.20 14.42 14.16 14.48 35,800 14.258 -1.80%
2024-05-22 0 14.46 14.40 14.46 14.30 14.88 74,600 1,086,992 14.571 14.46 14.40 14.46 14.30 14.88 74,600 14.571 -1.36%
2024-05-21 0 14.66 14.66 14.70 14.18 14.98 138,400 1,997,560 14.433 14.66 14.66 14.70 14.18 14.98 138,400 14.433 -0.81%
2024-05-20 0 14.78 14.72 14.78 14.58 14.86 141,000 2,083,784 14.779 14.78 14.72 14.78 14.58 14.86 141,000 14.779 1.93%
2024-05-17 0 14.50 14.50 14.70 14.50 14.88 205,000 2,993,856 14.604 14.50 14.50 14.70 14.50 14.88 205,000 14.604 0.14%
2024-05-16 0 14.48 14.48 14.68 14.34 15.32 120,800 1,750,052 14.487 14.48 14.48 14.68 14.34 15.32 120,800 14.487 -1.50%
2024-05-14 0 14.70 14.70 14.72 14.00 15.44 249,600 3,700,188 14.824 14.70 14.70 14.72 14.00 15.44 249,600 14.824 2.65%
2024-05-13 0 14.32 14.32 14.50 14.30 14.62 140,000 2,021,156 14.437 14.32 14.32 14.50 14.30 14.62 140,000 14.437 -1.78%
2024-05-10 0 14.58 14.58 14.60 14.48 15.58 141,400 2,071,160 14.648 14.58 14.58 14.60 14.48 15.58 141,400 14.648 -2.15%
2024-05-09 0 14.90 14.90 14.96 14.76 16.00 193,400 2,939,368 15.198 14.90 14.90 14.96 14.76 16.00 193,400 15.198 -0.53%
2024-05-08 0 14.98 14.70 14.98 14.28 14.98 140,800 2,033,216 14.440 14.98 14.70 14.98 14.28 14.98 140,800 14.440 3.88%
2024-05-07 0 14.42 14.42 14.50 14.28 15.20 137,200 1,997,676 14.560 14.42 14.42 14.50 14.28 15.20 137,200 14.560 0.28%
2024-05-06 0 14.38 14.30 14.38 14.14 15.20 139,600 1,998,880 14.319 14.38 14.30 14.38 14.14 15.20 139,600 14.319 2.28%
2024-05-03 0 14.06 14.00 15.00 14.04 14.78 124,400 1,802,832 14.492 14.06 14.00 15.00 14.04 14.78 124,400 14.492 -4.61%
2024-05-02 0 14.74 14.60 14.90 14.60 15.50 148,600 2,291,644 15.422 14.74 14.60 14.90 14.60 15.50 148,600 15.422 -3.15%
2024-04-30 0 15.22 15.06 15.22 14.74 15.56 49,400 749,548 15.173 15.22 15.06 15.22 14.74 15.56 49,400 15.173 0.40%
2024-04-29 0 15.16 15.14 15.22 14.98 16.40 156,600 2,436,532 15.559 15.16 15.14 15.22 14.98 16.40 156,600 15.559 0.40%
2024-04-26 0 15.10 15.10 15.42 14.64 15.60 287,600 4,332,888 15.066 15.10 15.10 15.42 14.64 15.60 287,600 15.066 1.07%
2024-04-25 0 14.94 14.54 14.94 14.32 14.96 135,800 1,994,732 14.689 14.94 14.54 14.94 14.32 14.96 135,800 14.689 2.05%
2024-04-24 0 14.64 14.40 14.72 14.26 15.28 130,800 1,921,644 14.691 14.64 14.40 14.72 14.26 15.28 130,800 14.691 2.23%
2024-04-23 0 14.32 14.32 14.54 14.20 14.82 66,600 962,568 14.453 14.32 14.32 14.54 14.20 14.82 66,600 14.453 -1.78%
2024-04-22 0 14.58 14.32 14.58 14.14 14.74 33,000 478,180 14.490 14.58 14.32 14.58 14.14 14.74 33,000 14.490 2.10%
2024-04-19 0 14.28 14.12 14.28 13.58 14.36 126,400 1,786,048 14.130 14.28 14.12 14.28 13.58 14.36 126,400 14.130 -1.52%
2024-04-18 0 14.50 14.40 14.70 14.50 15.30 136,000 2,037,852 14.984 14.50 14.40 14.70 14.50 15.30 136,000 14.984 0.97%
2024-04-17 0 14.36 14.40 14.54 14.14 16.20 253,200 3,788,208 14.961 14.36 14.40 14.54 14.14 16.20 253,200 14.961 1.13%
2024-04-16 0 14.20 14.20 14.34 14.20 15.30 150,200 2,183,220 14.535 14.20 14.20 14.34 14.20 15.30 150,200 14.535 -6.58%
2024-04-15 0 15.20 15.00 15.20 14.34 17.70 444,400 7,128,096 16.040 15.20 15.00 15.20 14.34 17.70 444,400 16.040 5.70%
2024-04-12 0 14.38 14.38 14.54 14.24 14.96 124,000 1,780,024 14.355 14.38 14.38 14.54 14.24 14.96 124,000 14.355 -1.24%
2024-04-11 0 14.56 14.42 14.66 14.42 15.64 180,000 2,671,400 14.841 14.56 14.42 14.66 14.42 15.64 180,000 14.841 -0.82%
2024-04-10 0 14.68 14.62 14.68 14.30 16.00 133,800 1,996,444 14.921 14.68 14.62 14.68 14.30 16.00 133,800 14.921 -4.68%
2024-04-09 0 15.40 15.40 15.58 15.28 17.42 254,000 4,148,816 16.334 15.40 15.40 15.58 15.28 17.42 254,000 16.334 7.09%
2024-04-08 0 14.38 14.36 14.60 14.32 14.74 120,200 1,756,780 14.615 14.38 14.36 14.60 14.32 14.74 120,200 14.615 0.70%
2024-04-05 0 14.28 13.80 14.30 13.98 14.64 25,200 359,576 14.269 14.28 13.80 14.30 13.98 14.64 25,200 14.269 -2.59%
2024-04-03 0 14.66 14.66 14.82 14.60 16.00 121,800 1,863,580 15.300 14.66 14.66 14.82 14.60 16.00 121,800 15.300 -6.03%
2024-04-02 0 15.60 15.44 15.58 15.54 16.62 129,400 2,065,432 15.962 15.60 15.44 15.58 15.54 16.62 129,400 15.962 -3.35%
2024-03-28 0 16.14 15.90 16.16 14.36 16.20 150,000 2,346,944 15.646 16.14 15.90 16.16 14.36 16.20 150,000 15.646 7.31%
2024-03-27 0 15.04 15.00 15.04 14.78 16.38 75,800 1,159,576 15.298 15.04 15.00 15.04 14.78 16.38 75,800 15.298 -3.59%
2024-03-26 0 15.60 15.14 15.60 15.32 16.30 64,200 1,003,016 15.623 15.60 15.14 15.60 15.32 16.30 64,200 15.623 -4.29%
2024-03-25 0 16.30 16.30 16.36 15.82 18.40 281,400 4,818,544 17.123 16.30 16.30 16.36 15.82 18.40 281,400 17.123 0.62%
2024-03-22 0 16.20 16.20 16.30 14.50 20.00 953,600 16,599,096 17.407 16.20 16.20 16.30 14.50 20.00 953,600 17.407 9.46%
2024-03-21 0 14.80 14.80 14.82 14.52 15.42 89,800 1,336,560 14.884 14.80 14.80 14.82 14.52 15.42 89,800 14.884 -1.33%
2024-03-20 0 15.00 15.00 15.06 14.60 16.00 102,200 1,529,904 14.970 15.00 15.00 15.06 14.60 16.00 102,200 14.970 -2.98%
2024-03-19 0 15.46 15.46 16.08 15.36 17.10 65,000 1,037,020 15.954 15.46 15.46 16.08 15.36 17.10 65,000 15.954 -9.17%
2024-03-18 0 17.02 17.02 17.16 16.32 17.70 58,400 988,668 16.929 17.02 17.02 17.16 16.32 17.70 58,400 16.929 0.12%
2024-03-15 0 17.00 16.84 17.00 16.50 19.78 177,400 3,067,248 17.290 17.00 16.84 17.00 16.50 19.78 177,400 17.290 -2.75%
2024-03-14 0 17.48 17.48 17.50 17.40 19.90 235,200 4,292,180 18.249 17.48 17.48 17.50 17.40 19.90 235,200 18.249 0.81%
2024-03-13 0 17.34 17.34 17.66 17.26 20.30 202,000 3,671,848 18.177 17.34 17.34 17.66 17.26 20.30 202,000 18.177 -12.07%
2024-03-12 0 19.72 19.70 19.72 19.40 23.15 582,200 12,273,706 21.082 19.72 19.70 19.72 19.40 23.15 582,200 21.082 1.02%
2024-03-11 0 19.52 19.46 19.52 18.20 21.50 479,000 9,185,852 19.177 19.52 19.46 19.52 18.20 21.50 479,000 19.177 -3.60%
2024-03-08 0 20.25 20.20 20.25 20.05 30.15 2,163,100 52,461,655 24.253 20.25 20.20 20.25 20.05 30.15 2,163,100 24.253 -5.59%
2024-03-07 0 21.45 21.45 22.10 14.48 28.50 1,437,100 31,338,510 21.807 21.45 21.45 22.10 14.48 28.50 1,437,100 21.807 48.96%
2024-03-06 0 14.40 14.40 14.44 13.72 17.98 178,800 2,726,008 15.246 14.40 14.40 14.44 13.72 17.98 178,800 15.246 -4.26%
2024-03-05 0 15.04 15.04 15.60 14.06 17.70 126,200 2,067,320 16.381 15.04 15.04 15.60 14.06 17.70 126,200 16.381 -11.74%
2024-03-04 0 17.04 17.04 17.20 15.50 19.14 138,400 2,421,248 17.495 17.04 17.04 17.20 15.50 19.14 138,400 17.495 -8.58%
2024-03-01 0 18.64 18.10 18.64 18.64 21.30 140,600 2,781,832 19.785 18.64 18.10 18.64 18.64 21.30 140,600 19.785 -11.66%
2024-02-29 0 21.10 21.10 21.35 20.00 21.30 37,400 784,920 20.987 21.10 21.10 21.35 20.00 21.30 37,400 20.987 0.48%
2024-02-28 0 21.00 20.30 21.05 19.62 25.25 93,800 2,179,924 23.240 21.00 20.30 21.05 19.62 25.25 93,800 23.240 -12.32%
2024-02-27 0 23.95 - 24.00 22.95 25.55 121,600 3,085,000 25.370 23.95 - 24.00 22.95 25.55 121,600 25.370 -4.58%
2024-02-26 0 25.10 24.45 25.10 22.30 25.10 118,200 2,854,080 24.146 25.10 24.45 25.10 22.30 25.10 118,200 24.146 6.58%
2024-02-23 0 23.55 22.60 23.55 18.02 23.70 118,400 2,538,354 21.439 23.55 22.60 23.55 18.02 23.70 118,400 21.439 17.99%
2024-02-22 0 19.96 19.96 22.00 18.80 20.35 122,200 2,414,102 19.755 19.96 19.96 22.00 18.80 20.35 122,200 19.755 3.96%
2024-02-21 0 19.20 19.20 19.88 17.88 19.30 121,200 2,235,096 18.441 19.20 19.20 19.88 17.88 19.30 121,200 18.441 3.23%
2024-02-20 0 18.60 17.90 18.60 17.72 19.96 136,600 2,550,484 18.671 18.60 17.90 18.60 17.72 19.96 136,600 18.671 -4.12%
2024-02-19 0 19.40 18.60 19.40 16.02 20.00 131,400 2,380,772 18.119 19.40 18.60 19.40 16.02 20.00 131,400 18.119 3.41%
2024-02-16 0 18.76 18.76 19.40 15.50 19.48 118,000 2,171,823 18.405 18.76 18.76 19.40 15.50 19.48 118,000 18.405 3.65%
2024-02-15 0 18.10 18.10 19.00 17.00 19.00 40,200 751,127 18.685 18.10 18.10 19.00 17.00 19.00 40,200 18.685 -2.69%
2024-02-14 0 18.60 18.18 18.60 18.26 20.95 25,400 504,988 19.881 18.60 18.18 18.60 18.26 20.95 25,400 19.881 -6.06%
2024-02-09 0 19.80 19.00 21.25 18.92 19.80 1,800 35,292 19.607 19.80 19.00 21.25 18.92 19.80 1,800 19.607 1.54%
2024-02-08 0 19.50 18.00 19.50 18.02 22.80 121,200 2,382,232 19.655 19.50 18.00 19.50 18.02 22.80 121,200 19.655 -2.50%
2024-02-07 0 20.00 20.00 20.05 19.52 23.05 139,200 2,964,556 21.297 20.00 20.00 20.05 19.52 23.05 139,200 21.297 -10.31%
2024-02-06 0 22.30 - 21.65 22.20 23.75 124,800 2,912,920 23.341 22.30 - 21.65 22.20 23.75 124,800 23.341 -3.88%
2024-02-05 0 23.20 21.25 - 19.00 23.20 132,000 2,646,565 20.050 23.20 21.25 - 19.00 23.20 132,000 20.050 4.04%
2024-02-02 0 22.30 22.00 22.30 21.05 24.95 128,200 3,024,670 23.593 22.30 22.00 22.30 21.05 24.95 128,200 23.593 -9.72%
2024-02-01 0 24.70 - 24.70 24.40 25.30 115,000 2,847,380 24.760 24.70 - 24.70 24.40 25.30 115,000 24.760 -2.56%
2024-01-31 0 25.35 24.05 24.10 22.70 25.75 47,200 1,149,380 24.351 25.35 24.05 24.10 22.70 25.75 47,200 24.351 3.26%
2024-01-30 0 24.55 24.55 24.70 19.30 24.90 78,600 1,785,740 22.719 24.55 24.55 24.70 19.30 24.90 78,600 22.719 13.39%
2024-01-29 0 21.65 - 23.80 20.70 24.55 47,800 1,089,700 22.797 21.65 - 23.80 20.70 24.55 47,800 22.797 -13.05%
2024-01-26 0 24.90 24.50 25.00 24.30 25.90 34,000 863,736 25.404 24.90 24.50 25.00 24.30 25.90 34,000 25.404 -3.68%
2024-01-25 0 25.85 25.30 25.85 25.15 28.30 28,000 745,890 26.639 25.85 25.30 25.85 25.15 28.30 28,000 26.639 -1.90%
2024-01-24 0 26.35 25.35 26.35 24.70 26.55 62,800 1,637,270 26.071 26.35 25.35 26.35 24.70 26.55 62,800 26.071 -0.94%
2024-01-23 0 26.60 25.65 26.60 25.80 27.10 46,400 1,227,571 26.456 26.60 25.65 26.60 25.80 27.10 46,400 26.456 0.95%
2024-01-22 0 26.35 25.40 27.15 26.05 27.45 21,800 595,050 27.296 26.35 25.40 27.15 26.05 27.45 21,800 27.296 -2.04%
2024-01-19 0 26.90 25.60 27.20 26.55 27.80 28,100 769,963 27.401 26.90 25.60 27.20 26.55 27.80 28,100 27.401 -4.27%
2024-01-18 0 28.10 26.30 28.10 26.35 28.70 123,600 3,374,690 27.303 28.10 26.30 28.10 26.35 28.70 123,600 27.303 2.74%
2024-01-17 0 27.35 26.70 28.95 25.10 28.55 119,000 3,247,280 27.288 27.35 26.70 28.95 25.10 28.55 119,000 27.288 -2.67%
2024-01-16 0 28.10 26.30 28.10 25.55 28.90 117,200 3,250,380 27.734 28.10 26.30 28.10 25.55 28.90 117,200 27.734 5.24%
2024-01-15 0 26.70 26.00 26.70 25.85 30.40 116,600 3,330,940 28.567 26.70 26.00 26.70 25.85 30.40 116,600 28.567 -4.64%
2024-01-12 0 28.00 25.30 28.00 25.10 29.40 123,800 3,507,090 28.329 28.00 25.30 28.00 25.10 29.40 123,800 28.329 0.00%
2024-01-11 0 28.00 27.00 29.00 25.95 28.95 122,400 3,388,750 27.686 28.00 27.00 29.00 25.95 28.95 122,400 27.686 3.51%
2024-01-10 0 27.05 24.35 - 25.80 27.05 121,000 3,239,210 26.770 27.05 24.35 - 25.80 27.05 121,000 26.770 1.12%
2024-01-09 0 26.75 25.30 26.75 23.25 26.90 123,500 3,080,790 24.946 26.75 25.30 26.75 23.25 26.90 123,500 24.946 15.30%
2024-01-08 0 23.20 22.55 23.30 22.00 25.25 123,400 2,813,881 22.803 23.20 22.55 23.30 22.00 25.25 123,400 22.803 -5.31%
2024-01-05 0 24.50 23.10 25.65 23.15 27.00 127,600 3,167,820 24.826 24.50 23.10 25.65 23.15 27.00 127,600 24.826 2.94%
2024-01-04 0 23.80 - 23.80 23.70 27.00 117,800 2,996,220 25.435 23.80 - 23.80 23.70 27.00 117,800 25.435 -10.02%
2024-01-03 0 26.45 25.85 26.50 25.80 27.85 118,800 3,163,170 26.626 26.45 25.85 26.50 25.80 27.85 118,800 26.626 -1.67%
2024-01-02 0 26.90 26.90 27.55 26.90 29.85 123,600 3,502,180 28.335 26.90 26.90 27.55 26.90 29.85 123,600 28.335 -10.03%
2023-12-29 0 29.90 29.90 30.00 28.95 30.05 164,600 4,896,580 29.748 29.90 29.90 30.00 28.95 30.05 164,600 29.748 0.34%
2023-12-28 0 29.80 29.00 29.80 29.60 29.90 123,200 3,658,570 29.696 29.80 29.00 29.80 29.60 29.90 123,200 29.696 0.85%
2023-12-27 0 29.55 29.30 29.55 29.30 30.45 120,600 3,567,160 29.578 29.55 29.30 29.55 29.30 30.45 120,600 29.578 -0.17%
2023-12-22 0 29.60 29.00 29.80 29.00 29.75 122,600 3,623,070 29.552 29.60 29.00 29.80 29.00 29.75 122,600 29.552 0.00%
2023-12-21 0 29.60 29.20 29.60 29.20 31.00 127,400 3,783,870 29.701 29.60 29.20 29.60 29.20 31.00 127,400 29.701 0.51%
2023-12-20 0 29.45 29.05 29.45 29.10 30.05 120,000 3,533,770 29.448 29.45 29.05 29.45 29.10 30.05 120,000 29.448 -1.34%
2023-12-19 0 29.85 29.15 29.90 29.10 29.85 137,200 4,039,360 29.441 29.85 29.15 29.90 29.10 29.85 137,200 29.441 1.53%
2023-12-18 0 29.40 29.05 29.40 29.15 29.50 119,400 3,516,180 29.449 29.40 29.05 29.40 29.15 29.50 119,400 29.449 0.00%
2023-12-15 0 29.40 27.55 29.50 29.05 29.45 121,000 3,561,320 29.432 29.40 27.55 29.50 29.05 29.45 121,000 29.432 -0.34%
2023-12-14 0 29.50 27.55 29.50 29.40 29.50 116,800 3,439,200 29.445 29.50 27.55 29.50 29.40 29.50 116,800 29.445 -0.67%
2023-12-13 0 29.70 28.15 29.80 28.55 29.70 127,600 3,679,590 28.837 29.70 28.15 29.80 28.55 29.70 127,600 28.837 0.00%
2023-12-12 0 29.70 27.80 29.75 28.60 29.75 118,200 3,464,340 29.309 29.70 27.80 29.75 28.60 29.75 118,200 29.309 1.37%
2023-12-11 0 29.30 28.70 29.65 27.60 29.35 115,200 3,324,690 28.860 29.30 28.70 29.65 27.60 29.35 115,200 28.860 0.34%
2023-12-08 0 29.20 29.20 29.75 28.90 30.50 122,200 3,632,400 29.725 29.20 29.20 29.75 28.90 30.50 122,200 29.725 -0.51%
2023-12-07 0 29.35 28.35 29.35 29.25 30.50 116,800 3,497,350 29.943 29.35 28.35 29.35 29.25 30.50 116,800 29.943 3.16%
2023-12-06 0 28.45 28.45 30.50 27.55 30.60 123,400 3,747,960 30.372 28.45 28.45 30.50 27.55 30.60 123,400 30.372 -7.18%
2023-12-05 0 30.65 27.80 30.70 30.55 30.95 120,800 3,713,490 30.741 30.65 27.80 30.70 30.55 30.95 120,800 30.741 2.17%
2023-12-04 0 30.00 27.15 30.00 28.80 30.10 121,800 3,589,510 29.471 30.00 27.15 30.00 28.80 30.10 121,800 29.471 -0.50%
2023-12-01 0 30.15 29.00 30.20 29.40 31.40 213,000 6,445,690 30.261 30.15 29.00 30.20 29.40 31.40 213,000 30.261 -2.74%
2023-11-30 0 31.00 30.30 31.00 29.50 31.00 188,800 5,688,860 30.132 31.00 30.30 31.00 29.50 31.00 188,800 30.132 4.55%
2023-11-29 0 29.65 29.45 29.70 29.05 29.75 121,200 3,585,410 29.583 29.65 29.45 29.70 29.05 29.75 121,200 29.583 1.02%
2023-11-28 0 29.35 29.35 29.60 28.80 29.60 54,000 1,571,700 29.106 29.35 29.35 29.60 28.80 29.60 54,000 29.106 1.21%
2023-11-27 0 29.00 28.60 29.00 28.45 29.15 33,800 978,420 28.947 29.00 28.60 29.00 28.45 29.15 33,800 28.947 -0.17%
2023-11-24 0 29.05 28.50 29.60 29.05 30.00 26,800 788,190 29.410 29.05 28.50 29.60 29.05 30.00 26,800 29.410 0.00%
2023-11-23 0 29.05 28.50 29.05 28.20 29.45 53,600 1,532,720 28.596 29.05 28.50 29.05 28.20 29.45 53,600 28.596 3.75%
2023-11-22 0 28.00 28.00 28.50 27.90 28.00 31,800 888,590 27.943 28.00 28.00 28.50 27.90 28.00 31,800 27.943 0.72%
2023-11-21 0 27.80 27.75 27.95 27.60 28.20 25,800 724,520 28.082 27.80 27.75 27.95 27.60 28.20 25,800 28.082 0.72%
2023-11-20 0 27.60 27.60 27.95 27.50 27.95 52,400 1,457,630 27.817 27.60 27.60 27.95 27.50 27.95 52,400 27.817 -1.25%
2023-11-17 0 27.95 27.35 27.95 27.00 28.20 115,800 3,195,540 27.595 27.95 27.35 27.95 27.00 28.20 115,800 27.595 2.76%
2023-11-16 0 27.20 27.20 27.60 27.15 27.60 120,800 3,308,510 27.388 27.20 27.20 27.60 27.15 27.60 120,800 27.388 -1.45%
2023-11-15 0 27.60 27.10 27.60 27.00 27.70 117,600 3,240,820 27.558 27.60 27.10 27.60 27.00 27.70 117,600 27.558 1.47%
2023-11-14 0 27.20 27.20 27.70 27.20 27.70 120,400 3,313,670 27.522 27.20 27.20 27.70 27.20 27.70 120,400 27.522 -0.18%
2023-11-13 0 27.25 27.00 27.40 26.85 27.35 117,600 3,207,300 27.273 27.25 27.00 27.40 26.85 27.35 117,600 27.273 0.93%
2023-11-10 0 27.00 27.00 27.30 27.00 27.60 124,200 3,422,040 27.553 27.00 27.00 27.30 27.00 27.60 124,200 27.553 0.00%
2023-11-09 0 27.00 27.00 27.50 26.80 27.50 130,800 3,560,790 27.223 27.00 27.00 27.50 26.80 27.50 130,800 27.223 -4.93%
2023-11-08 0 28.40 26.95 28.50 26.75 28.50 123,800 3,363,610 27.170 28.40 26.95 28.50 26.75 28.50 123,800 27.170 4.41%
2023-11-07 0 27.20 27.00 27.20 26.80 27.70 118,600 3,210,280 27.068 27.20 27.00 27.20 26.80 27.70 118,600 27.068 2.26%
2023-11-06 0 26.60 26.80 27.80 26.60 27.70 127,000 3,450,580 27.170 26.60 26.80 27.80 26.60 27.70 127,000 27.170 -2.39%
2023-11-03 0 27.25 26.85 27.30 26.75 28.10 122,600 3,337,550 27.223 27.25 26.85 27.30 26.75 28.10 122,600 27.223 -3.02%
2023-11-02 0 28.10 28.05 28.10 28.05 30.50 125,000 3,759,030 30.072 28.10 28.05 28.10 28.05 30.50 125,000 30.072 -8.02%
2023-11-01 0 30.55 30.30 30.55 29.30 30.65 122,600 3,648,170 29.757 30.55 30.30 30.55 29.30 30.65 122,600 29.757 -1.61%
2023-10-31 0 31.05 31.05 31.10 29.25 31.45 184,400 5,589,190 30.310 31.05 31.05 31.10 29.25 31.45 184,400 30.310 3.50%
2023-10-30 0 30.00 29.60 30.00 29.00 31.00 151,300 4,542,760 30.025 30.00 29.60 30.00 29.00 31.00 151,300 30.025 1.18%
2023-10-27 0 29.65 29.20 29.70 27.90 29.85 173,200 4,936,150 28.500 29.65 29.20 29.70 27.90 29.85 173,200 28.500 3.85%
2023-10-26 0 28.55 28.00 28.55 28.30 29.05 116,400 3,320,490 28.527 28.55 28.00 28.55 28.30 29.05 116,400 28.527 -0.17%
2023-10-25 0 28.60 28.60 28.70 28.60 31.50 206,000 6,230,400 30.245 28.60 28.60 28.70 28.60 31.50 206,000 30.245 -3.05%
2023-10-24 0 29.50 29.45 29.50 27.90 30.00 40,800 1,173,840 28.771 29.50 29.45 29.50 27.90 30.00 40,800 28.771 6.50%
2023-10-20 0 27.70 27.35 28.20 27.40 28.30 127,200 3,507,810 27.577 27.70 27.35 28.20 27.40 28.30 127,200 27.577 0.36%
2023-10-19 0 27.60 27.50 27.80 27.35 27.80 122,400 3,385,040 27.656 27.60 27.50 27.80 27.35 27.80 122,400 27.656 -1.78%
2023-10-18 0 28.10 27.50 28.10 27.40 28.35 130,200 3,617,890 27.787 28.10 27.50 28.10 27.40 28.35 130,200 27.787 -1.06%
2023-10-17 0 28.40 28.40 28.45 26.40 28.80 150,400 4,186,030 27.833 28.40 28.40 28.45 26.40 28.80 150,400 27.833 6.57%
2023-10-16 0 26.65 26.65 27.00 26.55 28.50 134,400 3,760,830 27.982 26.65 26.65 27.00 26.55 28.50 134,400 27.982 -5.16%
2023-10-13 0 28.10 28.10 28.15 26.95 29.15 128,600 3,504,300 27.250 28.10 28.10 28.15 26.95 29.15 128,600 27.250 4.07%
2023-10-12 0 27.00 26.90 27.15 25.50 27.00 128,400 3,365,760 26.213 27.00 26.90 27.15 25.50 27.00 128,400 26.213 2.66%
2023-10-11 0 26.30 26.25 26.30 25.90 26.40 133,200 3,491,910 26.216 26.30 26.25 26.30 25.90 26.40 133,200 26.216 0.38%
2023-10-10 0 26.20 25.10 26.20 25.15 26.80 129,800 3,385,360 26.081 26.20 25.10 26.20 25.15 26.80 129,800 26.081 0.00%
2023-10-09 0 26.20 25.60 26.40 25.45 26.70 12,400 322,700 26.024 26.20 25.60 26.40 25.45 26.70 12,400 26.024 1.95%
2023-10-06 0 25.70 25.50 25.70 24.15 26.00 136,000 3,404,700 25.035 25.70 25.50 25.70 24.15 26.00 136,000 25.035 3.01%
2023-10-05 0 24.95 24.60 24.95 24.40 27.30 153,600 3,879,040 25.254 24.95 24.60 24.95 24.40 27.30 153,600 25.254 -8.61%
2023-10-04 0 27.30 27.20 27.55 27.30 30.60 41,800 1,190,820 28.489 27.30 27.20 27.55 27.30 30.60 41,800 28.489 -11.65%
2023-10-03 0 30.90 30.60 31.00 30.05 32.15 95,400 2,956,670 30.992 30.90 30.60 31.00 30.05 32.15 95,400 30.992 -0.16%
2023-09-29 0 30.95 30.95 31.00 27.90 30.95 368,200 11,122,330 30.207 30.95 30.95 31.00 27.90 30.95 368,200 30.207 10.54%
2023-09-28 0 28.00 27.50 28.00 26.50 28.00 219,200 6,022,970 27.477 28.00 27.50 28.00 26.50 28.00 219,200 27.477 1.82%
2023-09-27 0 27.50 26.95 27.50 26.25 28.00 147,400 4,028,660 27.331 27.50 26.95 27.50 26.25 28.00 147,400 27.331 0.18%
2023-09-26 0 27.45 27.35 27.45 26.95 27.80 69,800 1,909,810 27.361 27.45 27.35 27.45 26.95 27.80 69,800 27.361 1.67%
2023-09-25 0 27.00 26.90 27.00 25.90 27.15 61,600 1,630,500 26.469 27.00 26.90 27.00 25.90 27.15 61,600 26.469 1.69%
2023-09-22 0 26.55 26.05 26.55 25.75 27.05 75,000 1,971,510 26.287 26.55 26.05 26.55 25.75 27.05 75,000 26.287 -3.28%
2023-09-21 0 27.45 27.40 27.80 26.60 29.30 121,200 3,397,690 28.034 27.45 27.40 27.80 26.60 29.30 121,200 28.034 -1.96%
2023-09-20 0 28.00 28.00 28.05 25.65 28.70 235,800 6,369,070 27.010 28.00 28.00 28.05 25.65 28.70 235,800 27.010 6.87%
2023-09-19 0 26.20 25.85 26.20 25.05 26.70 226,200 5,885,400 26.019 26.20 25.85 26.20 25.05 26.70 226,200 26.019 1.55%
2023-09-18 0 25.80 25.55 26.00 25.00 26.30 169,600 4,385,800 25.860 25.80 25.55 26.00 25.00 26.30 169,600 25.860 -0.19%
2023-09-15 0 25.85 25.50 25.95 25.00 26.80 130,200 3,362,370 25.825 25.85 25.50 25.95 25.00 26.80 130,200 25.825 -0.39%
2023-09-14 0 25.95 25.95 26.10 23.30 26.55 178,200 4,449,350 24.968 25.95 25.95 26.10 23.30 26.55 178,200 24.968 3.80%
2023-09-13 0 25.00 25.00 25.10 24.90 27.50 205,400 5,411,520 26.346 25.00 25.00 25.10 24.90 27.50 205,400 26.346 -3.47%
2023-09-12 0 25.90 25.90 26.00 23.05 27.45 343,400 8,742,190 25.458 25.90 25.90 26.00 23.05 27.45 343,400 25.458 7.47%
2023-09-11 0 24.10 24.10 24.15 19.42 24.10 323,200 6,947,510 21.496 24.10 24.10 24.15 19.42 24.10 323,200 21.496 21.72%
2023-09-07 0 19.80 19.80 19.94 18.80 20.40 210,400 4,120,556 19.584 19.80 19.80 19.94 18.80 20.40 210,400 19.584 2.59%
2023-09-06 0 19.30 19.30 19.70 18.60 20.00 197,000 3,819,816 19.390 19.30 19.30 19.70 18.60 20.00 197,000 19.390 -1.13%
2023-09-05 0 19.52 19.52 19.60 19.30 22.00 894,500 18,659,566 20.860 19.52 19.52 19.60 19.30 22.00 894,500 20.860

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top