Easou Technology Holdings Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02550 | 2024-06-07 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-31 | 0 | 3.100 | 3.100 | 3.150 | 3.080 | 3.160 | 1,939,000 | 6,061,995 | 3.1264 | 3.100 | 3.100 | 3.150 | 3.080 | 3.160 | 1,939,000 | 3.1264 | -0.32% |
| 2025-12-30 | 0 | 3.110 | 3.110 | 3.120 | 3.110 | 3.230 | 1,210,500 | 3,837,490 | 3.1702 | 3.110 | 3.110 | 3.120 | 3.110 | 3.230 | 1,210,500 | 3.1702 | -0.64% |
| 2025-12-29 | 0 | 3.130 | 3.130 | 3.140 | 3.130 | 3.250 | 2,531,000 | 8,127,380 | 3.2111 | 3.130 | 3.130 | 3.140 | 3.130 | 3.250 | 2,531,000 | 3.2111 | -2.19% |
| 2025-12-24 | 0 | 3.200 | 3.130 | 3.200 | 3.140 | 3.200 | 593,000 | 1,881,000 | 3.1720 | 3.200 | 3.130 | 3.200 | 3.140 | 3.200 | 593,000 | 3.1720 | 1.59% |
| 2025-12-23 | 0 | 3.150 | 3.150 | 3.180 | 3.130 | 3.210 | 1,808,000 | 5,747,565 | 3.1790 | 3.150 | 3.150 | 3.180 | 3.130 | 3.210 | 1,808,000 | 3.1790 | 0.64% |
| 2025-12-22 | 0 | 3.130 | 3.130 | 3.140 | 3.110 | 3.160 | 1,654,000 | 5,194,160 | 3.1404 | 3.130 | 3.130 | 3.140 | 3.110 | 3.160 | 1,654,000 | 3.1404 | 0.64% |
| 2025-12-19 | 0 | 3.110 | 3.110 | 3.140 | 3.100 | 3.150 | 1,155,000 | 3,618,384 | 3.1328 | 3.110 | 3.110 | 3.140 | 3.100 | 3.150 | 1,155,000 | 3.1328 | -0.32% |
| 2025-12-18 | 0 | 3.120 | 3.100 | 3.120 | 3.100 | 3.150 | 1,706,000 | 5,338,335 | 3.1292 | 3.120 | 3.100 | 3.120 | 3.100 | 3.150 | 1,706,000 | 3.1292 | 0.65% |
| 2025-12-17 | 0 | 3.100 | 3.100 | 3.130 | 3.000 | 3.150 | 2,380,000 | 7,361,885 | 3.0932 | 3.100 | 3.100 | 3.130 | 3.000 | 3.150 | 2,380,000 | 3.0932 | 0.00% |
| 2025-12-16 | 0 | 3.100 | 3.100 | 3.140 | 3.080 | 3.170 | 2,136,000 | 6,672,715 | 3.1239 | 3.100 | 3.100 | 3.140 | 3.080 | 3.170 | 2,136,000 | 3.1239 | -0.96% |
| 2025-12-15 | 0 | 3.130 | 3.130 | 3.160 | 3.090 | 3.180 | 1,533,500 | 4,831,635 | 3.1507 | 3.130 | 3.130 | 3.160 | 3.090 | 3.180 | 1,533,500 | 3.1507 | 0.00% |
| 2025-12-12 | 0 | 3.130 | 3.130 | 3.140 | 3.120 | 3.190 | 1,836,412 | 5,793,934 | 3.1550 | 3.130 | 3.130 | 3.140 | 3.120 | 3.190 | 1,836,412 | 3.1550 | -0.32% |
| 2025-12-11 | 0 | 3.140 | 3.100 | 3.140 | 3.080 | 3.140 | 1,384,500 | 4,317,375 | 3.1184 | 3.140 | 3.100 | 3.140 | 3.080 | 3.140 | 1,384,500 | 3.1184 | 1.95% |
| 2025-12-10 | 0 | 3.080 | 3.080 | 3.100 | 3.060 | 3.130 | 1,111,500 | 3,454,000 | 3.1075 | 3.080 | 3.080 | 3.100 | 3.060 | 3.130 | 1,111,500 | 3.1075 | -0.65% |
| 2025-12-09 | 0 | 3.100 | 3.100 | 3.110 | 3.070 | 3.150 | 1,350,500 | 4,205,435 | 3.1140 | 3.100 | 3.100 | 3.110 | 3.070 | 3.150 | 1,350,500 | 3.1140 | 0.65% |
| 2025-12-08 | 0 | 3.080 | 3.070 | 3.080 | 3.050 | 3.120 | 1,092,500 | 3,362,830 | 3.0781 | 3.080 | 3.070 | 3.080 | 3.050 | 3.120 | 1,092,500 | 3.0781 | -1.28% |
| 2025-12-05 | 0 | 3.120 | 3.110 | 3.130 | 3.050 | 3.130 | 654,000 | 2,033,020 | 3.1086 | 3.120 | 3.110 | 3.130 | 3.050 | 3.130 | 654,000 | 3.1086 | 1.30% |
| 2025-12-04 | 0 | 3.080 | 3.080 | 3.100 | 3.030 | 3.130 | 857,500 | 2,637,380 | 3.0757 | 3.080 | 3.080 | 3.100 | 3.030 | 3.130 | 857,500 | 3.0757 | -0.65% |
| 2025-12-03 | 0 | 3.100 | 3.110 | 3.120 | 3.010 | 3.330 | 5,776,500 | 17,826,960 | 3.0861 | 3.100 | 3.110 | 3.120 | 3.010 | 3.330 | 5,776,500 | 3.0861 | -6.63% |
| 2025-12-02 | 0 | 3.320 | 3.320 | 3.330 | 3.310 | 3.370 | 2,662,500 | 8,904,365 | 3.3444 | 3.320 | 3.320 | 3.330 | 3.310 | 3.370 | 2,662,500 | 3.3444 | 0.61% |
| 2025-12-01 | 0 | 3.300 | 3.290 | 3.300 | 3.250 | 3.340 | 2,614,000 | 8,646,160 | 3.3076 | 3.300 | 3.290 | 3.300 | 3.250 | 3.340 | 2,614,000 | 3.3076 | 1.85% |
| 2025-11-28 | 0 | 3.240 | 3.220 | 3.250 | 3.170 | 3.280 | 1,297,000 | 4,209,355 | 3.2455 | 3.240 | 3.220 | 3.250 | 3.170 | 3.280 | 1,297,000 | 3.2455 | 2.21% |
| 2025-11-27 | 0 | 3.170 | 3.170 | 3.190 | 3.130 | 3.250 | 2,734,500 | 8,778,305 | 3.2102 | 3.170 | 3.170 | 3.190 | 3.130 | 3.250 | 2,734,500 | 3.2102 | 1.60% |
| 2025-11-26 | 0 | 3.120 | 3.110 | 3.120 | 3.120 | 3.240 | 1,763,500 | 5,649,410 | 3.2035 | 3.120 | 3.110 | 3.120 | 3.120 | 3.240 | 1,763,500 | 3.2035 | -1.58% |
| 2025-11-25 | 0 | 3.170 | 3.160 | 3.170 | 3.110 | 3.190 | 2,273,000 | 7,184,650 | 3.1609 | 3.170 | 3.160 | 3.170 | 3.110 | 3.190 | 2,273,000 | 3.1609 | 3.26% |
| 2025-11-24 | 0 | 3.070 | 3.070 | 3.110 | 3.040 | 3.120 | 1,430,000 | 4,423,460 | 3.0933 | 3.070 | 3.070 | 3.110 | 3.040 | 3.120 | 1,430,000 | 3.0933 | 1.66% |
| 2025-11-21 | 0 | 3.020 | 3.020 | 3.030 | 3.020 | 3.120 | 2,492,500 | 7,640,850 | 3.0655 | 3.020 | 3.020 | 3.030 | 3.020 | 3.120 | 2,492,500 | 3.0655 | -1.95% |
| 2025-11-20 | 0 | 3.080 | 3.080 | 3.110 | 3.040 | 3.130 | 1,744,500 | 5,402,235 | 3.0967 | 3.080 | 3.080 | 3.110 | 3.040 | 3.130 | 1,744,500 | 3.0967 | 0.65% |
| 2025-11-19 | 0 | 3.060 | 3.060 | 3.080 | 3.050 | 3.120 | 1,394,000 | 4,301,915 | 3.0860 | 3.060 | 3.060 | 3.080 | 3.050 | 3.120 | 1,394,000 | 3.0860 | 0.33% |
| 2025-11-18 | 0 | 3.050 | 3.050 | 3.090 | 3.010 | 3.110 | 2,337,000 | 7,128,240 | 3.0502 | 3.050 | 3.050 | 3.090 | 3.010 | 3.110 | 2,337,000 | 3.0502 | -1.61% |
| 2025-11-17 | 0 | 3.100 | 3.090 | 3.100 | 3.040 | 3.140 | 1,499,500 | 4,643,215 | 3.0965 | 3.100 | 3.090 | 3.100 | 3.040 | 3.140 | 1,499,500 | 3.0965 | 0.98% |
| 2025-11-14 | 0 | 3.070 | 3.070 | 3.090 | 3.050 | 3.240 | 2,881,500 | 9,066,395 | 3.1464 | 3.070 | 3.070 | 3.090 | 3.050 | 3.240 | 2,881,500 | 3.1464 | -6.69% |
| 2025-11-13 | 0 | 3.290 | 3.270 | 3.290 | 3.230 | 3.430 | 2,486,000 | 8,183,625 | 3.2919 | 3.290 | 3.270 | 3.290 | 3.230 | 3.430 | 2,486,000 | 3.2919 | -3.24% |
| 2025-11-12 | 0 | 3.400 | 3.400 | 3.410 | 3.240 | 3.480 | 5,711,200 | 19,413,481 | 3.3992 | 3.400 | 3.400 | 3.410 | 3.240 | 3.480 | 5,711,200 | 3.3992 | 4.94% |
| 2025-11-11 | 0 | 3.240 | 3.220 | 3.240 | 3.150 | 3.290 | 3,720,000 | 12,026,170 | 3.2328 | 3.240 | 3.220 | 3.240 | 3.150 | 3.290 | 3,720,000 | 3.2328 | 2.86% |
| 2025-11-10 | 0 | 3.150 | 3.150 | 3.160 | 3.060 | 3.180 | 2,469,500 | 7,741,370 | 3.1348 | 3.150 | 3.150 | 3.160 | 3.060 | 3.180 | 2,469,500 | 3.1348 | 2.94% |
| 2025-11-07 | 0 | 3.060 | 3.050 | 3.060 | 3.050 | 3.120 | 1,940,000 | 5,989,250 | 3.0872 | 3.060 | 3.050 | 3.060 | 3.050 | 3.120 | 1,940,000 | 3.0872 | -1.29% |
| 2025-11-06 | 0 | 3.100 | 3.100 | 3.120 | 3.070 | 3.170 | 13,554,000 | 40,802,655 | 3.0104 | 3.100 | 3.100 | 3.120 | 3.070 | 3.170 | 13,554,000 | 3.0104 | 0.98% |
| 2025-11-05 | 0 | 3.070 | 3.060 | 3.090 | 3.030 | 3.110 | 3,003,000 | 9,223,900 | 3.0716 | 3.070 | 3.060 | 3.090 | 3.030 | 3.110 | 3,003,000 | 3.0716 | -1.60% |
| 2025-11-04 | 0 | 3.120 | 3.120 | 3.130 | 3.080 | 3.170 | 2,891,000 | 9,033,305 | 3.1246 | 3.120 | 3.120 | 3.130 | 3.080 | 3.170 | 2,891,000 | 3.1246 | -0.32% |
| 2025-11-03 | 0 | 3.130 | 3.110 | 3.140 | 3.080 | 3.160 | 2,482,000 | 7,795,680 | 3.1409 | 3.130 | 3.110 | 3.140 | 3.080 | 3.160 | 2,482,000 | 3.1409 | 1.95% |
| 2025-10-31 | 0 | 3.070 | 3.070 | 3.080 | 3.060 | 3.200 | 4,432,000 | 13,996,827 | 3.1581 | 3.070 | 3.070 | 3.080 | 3.060 | 3.200 | 4,432,000 | 3.1581 | -2.54% |
| 2025-10-30 | 0 | 3.150 | 3.130 | 3.160 | 3.080 | 3.200 | 5,345,000 | 16,851,425 | 3.1527 | 3.150 | 3.130 | 3.160 | 3.080 | 3.200 | 5,345,000 | 3.1527 | 1.29% |
| 2025-10-28 | 0 | 3.110 | 3.100 | 3.110 | 3.050 | 3.170 | 4,143,000 | 13,021,225 | 3.1429 | 3.110 | 3.100 | 3.110 | 3.050 | 3.170 | 4,143,000 | 3.1429 | 0.97% |
| 2025-10-27 | 0 | 3.080 | 3.080 | 3.100 | 3.020 | 3.140 | 2,951,500 | 9,126,572 | 3.0922 | 3.080 | 3.080 | 3.100 | 3.020 | 3.140 | 2,951,500 | 3.0922 | 0.00% |
| 2025-10-24 | 0 | 3.080 | 3.070 | 3.080 | 3.000 | 3.150 | 3,792,000 | 11,734,160 | 3.0945 | 3.080 | 3.070 | 3.080 | 3.000 | 3.150 | 3,792,000 | 3.0945 | 2.33% |
| 2025-10-23 | 0 | 3.010 | 3.010 | 3.020 | 2.960 | 3.050 | 2,109,000 | 6,342,270 | 3.0072 | 3.010 | 3.010 | 3.020 | 2.960 | 3.050 | 2,109,000 | 3.0072 | -0.99% |
| 2025-10-22 | 0 | 3.040 | 3.000 | 3.040 | 2.970 | 3.050 | 3,193,000 | 9,667,960 | 3.0279 | 3.040 | 3.000 | 3.040 | 2.970 | 3.050 | 3,193,000 | 3.0279 | 0.66% |
| 2025-10-21 | 0 | 3.020 | 3.010 | 3.020 | 3.000 | 3.050 | 1,547,500 | 4,678,435 | 3.0232 | 3.020 | 3.010 | 3.020 | 3.000 | 3.050 | 1,547,500 | 3.0232 | 0.00% |
| 2025-10-20 | 0 | 3.020 | 3.020 | 3.030 | 2.920 | 3.080 | 5,072,000 | 15,282,841 | 3.0132 | 3.020 | 3.020 | 3.030 | 2.920 | 3.080 | 5,072,000 | 3.0132 | 3.42% |
| 2025-10-17 | 0 | 2.920 | 2.920 | 2.940 | 2.900 | 3.070 | 4,550,000 | 13,646,575 | 2.9992 | 2.920 | 2.920 | 2.940 | 2.900 | 3.070 | 4,550,000 | 2.9992 | -4.26% |
| 2025-10-16 | 0 | 3.050 | 3.050 | 3.070 | 3.040 | 3.190 | 3,562,000 | 11,082,125 | 3.1112 | 3.050 | 3.050 | 3.070 | 3.040 | 3.190 | 3,562,000 | 3.1112 | -2.87% |
| 2025-10-15 | 0 | 3.140 | 3.140 | 3.150 | 3.060 | 3.200 | 4,057,500 | 12,781,440 | 3.1501 | 3.140 | 3.140 | 3.150 | 3.060 | 3.200 | 4,057,500 | 3.1501 | 2.61% |
| 2025-10-14 | 0 | 3.060 | 3.060 | 3.110 | 3.050 | 3.150 | 4,808,500 | 14,836,547 | 3.0855 | 3.060 | 3.060 | 3.110 | 3.050 | 3.150 | 4,808,500 | 3.0855 | 0.99% |
| 2025-10-13 | 0 | 3.030 | 3.030 | 3.050 | 2.930 | 3.080 | 5,166,000 | 15,597,500 | 3.0193 | 3.030 | 3.030 | 3.050 | 2.930 | 3.080 | 5,166,000 | 3.0193 | -2.26% |
| 2025-10-10 | 0 | 3.100 | 3.100 | 3.130 | 3.080 | 3.250 | 4,347,500 | 13,674,860 | 3.1455 | 3.100 | 3.100 | 3.130 | 3.080 | 3.250 | 4,347,500 | 3.1455 | -1.59% |
| 2025-10-09 | 0 | 3.150 | 3.130 | 3.150 | 3.080 | 3.220 | 6,357,000 | 20,111,025 | 3.1636 | 3.150 | 3.130 | 3.150 | 3.080 | 3.220 | 6,357,000 | 3.1636 | 1.29% |
| 2025-10-08 | 0 | 3.110 | 3.110 | 3.120 | 3.010 | 3.150 | 2,369,500 | 7,335,967 | 3.0960 | 3.110 | 3.110 | 3.120 | 3.010 | 3.150 | 2,369,500 | 3.0960 | 0.97% |
| 2025-10-06 | 0 | 3.080 | 3.080 | 3.090 | 3.010 | 3.100 | 2,012,500 | 6,139,785 | 3.0508 | 3.080 | 3.080 | 3.090 | 3.010 | 3.100 | 2,012,500 | 3.0508 | -0.65% |
| 2025-10-03 | 0 | 3.100 | 3.100 | 3.110 | 3.070 | 3.190 | 4,280,500 | 13,343,665 | 3.1173 | 3.100 | 3.100 | 3.110 | 3.070 | 3.190 | 4,280,500 | 3.1173 | 1.64% |
| 2025-10-02 | 0 | 3.050 | 3.050 | 3.070 | 2.970 | 3.110 | 3,414,000 | 10,479,615 | 3.0696 | 3.050 | 3.050 | 3.070 | 2.970 | 3.110 | 3,414,000 | 3.0696 | 1.33% |
| 2025-09-30 | 0 | 3.010 | 3.000 | 3.010 | 2.900 | 3.030 | 4,139,000 | 12,315,350 | 2.9754 | 3.010 | 3.000 | 3.010 | 2.900 | 3.030 | 4,139,000 | 2.9754 | 2.73% |
| 2025-09-29 | 0 | 2.930 | 2.930 | 2.950 | 2.900 | 2.970 | 3,002,500 | 8,805,665 | 2.9328 | 2.930 | 2.930 | 2.950 | 2.900 | 2.970 | 3,002,500 | 2.9328 | -0.68% |
| 2025-09-26 | 0 | 2.950 | 2.930 | 2.950 | 2.920 | 3.020 | 2,409,500 | 7,173,640 | 2.9772 | 2.950 | 2.930 | 2.950 | 2.920 | 3.020 | 2,409,500 | 2.9772 | -1.67% |
| 2025-09-25 | 0 | 3.000 | 3.000 | 3.020 | 2.970 | 3.070 | 3,489,000 | 10,465,405 | 2.9995 | 3.000 | 3.000 | 3.020 | 2.970 | 3.070 | 3,489,000 | 2.9995 | -1.64% |
| 2025-09-24 | 0 | 3.050 | 3.050 | 3.070 | 3.030 | 3.200 | 5,689,500 | 17,540,755 | 3.0830 | 3.050 | 3.050 | 3.070 | 3.030 | 3.200 | 5,689,500 | 3.0830 | -2.56% |
| 2025-09-23 | 0 | 3.130 | 3.120 | 3.130 | 2.920 | 3.200 | 11,321,000 | 34,643,740 | 3.0601 | 3.130 | 3.120 | 3.130 | 2.920 | 3.200 | 11,321,000 | 3.0601 | 4.68% |
| 2025-09-22 | 0 | 2.990 | 2.990 | 3.000 | 2.780 | 3.020 | 8,413,000 | 24,602,550 | 2.9243 | 2.990 | 2.990 | 3.000 | 2.780 | 3.020 | 8,413,000 | 2.9243 | 2.75% |
| 2025-09-19 | 0 | 2.910 | 2.860 | 2.910 | 2.800 | 2.980 | 8,074,000 | 23,432,695 | 2.9022 | 2.910 | 2.860 | 2.910 | 2.800 | 2.980 | 8,074,000 | 2.9022 | 2.83% |
| 2025-09-18 | 0 | 2.830 | 2.830 | 2.850 | 2.780 | 2.980 | 6,623,750 | 18,912,805 | 2.8553 | 2.830 | 2.830 | 2.850 | 2.780 | 2.980 | 6,623,750 | 2.8553 | -2.08% |
| 2025-09-17 | 0 | 2.890 | 2.880 | 2.890 | 2.830 | 3.000 | 6,830,500 | 19,612,215 | 2.8713 | 2.890 | 2.880 | 2.890 | 2.830 | 3.000 | 6,830,500 | 2.8713 | -2.69% |
| 2025-09-16 | 0 | 2.970 | 2.950 | 2.970 | 2.890 | 2.990 | 5,766,500 | 16,963,885 | 2.9418 | 2.970 | 2.950 | 2.970 | 2.890 | 2.990 | 5,766,500 | 2.9418 | 2.77% |
| 2025-09-15 | 0 | 2.890 | 2.890 | 2.900 | 2.840 | 3.010 | 10,795,500 | 31,302,150 | 2.8996 | 2.890 | 2.890 | 2.900 | 2.840 | 3.010 | 10,795,500 | 2.8996 | -4.30% |
| 2025-09-12 | 0 | 3.020 | 3.020 | 3.040 | 3.010 | 3.130 | 7,104,500 | 21,778,725 | 3.0655 | 3.020 | 3.020 | 3.040 | 3.010 | 3.130 | 7,104,500 | 3.0655 | 0.33% |
| 2025-09-11 | 0 | 3.010 | 3.010 | 3.020 | 3.000 | 3.180 | 10,790,500 | 32,735,295 | 3.0337 | 3.010 | 3.010 | 3.020 | 3.000 | 3.180 | 10,790,500 | 3.0337 | -5.35% |
| 2025-09-10 | 0 | 3.180 | 3.180 | 3.190 | 3.060 | 3.200 | 9,464,500 | 29,671,010 | 3.1350 | 3.180 | 3.180 | 3.190 | 3.060 | 3.200 | 9,464,500 | 3.1350 | 1.92% |
| 2025-09-09 | 0 | 3.120 | 3.120 | 3.130 | 3.090 | 3.420 | 19,670,500 | 62,453,780 | 3.1750 | 3.120 | 3.120 | 3.130 | 3.090 | 3.420 | 19,670,500 | 3.1750 | -8.50% |
| 2025-09-08 | 0 | 3.410 | 3.410 | 3.420 | 2.600 | 3.940 | 55,606,500 | 179,441,705 | 3.2270 | 3.410 | 3.410 | 3.420 | 2.600 | 3.940 | 55,606,500 | 3.2270 | -26.35% |
| 2025-09-05 | 0 | 4.630 | 4.580 | 4.630 | 4.470 | 4.630 | 18,670,500 | 84,546,210 | 4.5283 | 4.630 | 4.580 | 4.630 | 4.470 | 4.630 | 18,670,500 | 4.5283 | 2.66% |
| 2025-09-04 | 0 | 4.510 | 4.500 | 4.510 | 4.500 | 4.830 | 17,944,500 | 82,661,340 | 4.6065 | 4.510 | 4.500 | 4.510 | 4.500 | 4.830 | 17,944,500 | 4.6065 | -4.85% |
| 2025-09-03 | 0 | 4.740 | 4.740 | 4.750 | 4.730 | 4.940 | 15,305,000 | 74,220,680 | 4.8494 | 4.740 | 4.740 | 4.750 | 4.730 | 4.940 | 15,305,000 | 4.8494 | -1.66% |
| 2025-09-02 | 0 | 4.820 | 4.820 | 4.830 | 4.800 | 4.990 | 16,761,000 | 81,417,785 | 4.8576 | 4.820 | 4.820 | 4.830 | 4.800 | 4.990 | 16,761,000 | 4.8576 | -3.02% |
| 2025-09-01 | 0 | 4.970 | 4.970 | 4.990 | 4.930 | 5.170 | 16,238,500 | 81,230,620 | 5.0023 | 4.970 | 4.970 | 4.990 | 4.930 | 5.170 | 16,238,500 | 5.0023 | -2.55% |
| 2025-08-29 | 0 | 5.100 | 5.100 | 5.110 | 5.060 | 5.200 | 17,779,500 | 90,884,415 | 5.1118 | 5.100 | 5.100 | 5.110 | 5.060 | 5.200 | 17,779,500 | 5.1118 | -0.58% |
| 2025-08-28 | 0 | 5.130 | 5.130 | 5.140 | 4.820 | 5.150 | 30,401,000 | 152,068,225 | 5.0021 | 5.130 | 5.130 | 5.140 | 4.820 | 5.150 | 30,401,000 | 5.0021 | 4.27% |
| 2025-08-27 | 0 | 4.920 | 4.910 | 4.920 | 4.880 | 5.140 | 20,414,157 | 102,095,610 | 5.0012 | 4.920 | 4.910 | 4.920 | 4.880 | 5.140 | 20,414,157 | 5.0012 | -1.60% |
| 2025-08-26 | 0 | 5.000 | 5.000 | 5.010 | 4.960 | 5.160 | 19,497,000 | 98,422,560 | 5.0481 | 5.000 | 5.000 | 5.010 | 4.960 | 5.160 | 19,497,000 | 5.0481 | -1.38% |
| 2025-08-25 | 0 | 5.070 | 5.070 | 5.080 | 5.050 | 5.200 | 24,448,500 | 124,751,825 | 5.1026 | 5.070 | 5.070 | 5.080 | 5.050 | 5.200 | 24,448,500 | 5.1026 | -1.17% |
| 2025-08-22 | 0 | 5.130 | 5.120 | 5.130 | 4.980 | 5.200 | 25,774,000 | 131,336,990 | 5.0957 | 5.130 | 5.120 | 5.130 | 4.980 | 5.200 | 25,774,000 | 5.0957 | 2.40% |
| 2025-08-21 | 0 | 5.010 | 5.010 | 5.020 | 4.950 | 5.250 | 26,489,500 | 134,741,935 | 5.0866 | 5.010 | 5.010 | 5.020 | 4.950 | 5.250 | 26,489,500 | 5.0866 | -2.34% |
| 2025-08-20 | 0 | 5.130 | 5.130 | 5.140 | 5.080 | 5.410 | 31,976,500 | 165,274,718 | 5.1686 | 5.130 | 5.130 | 5.140 | 5.080 | 5.410 | 31,976,500 | 5.1686 | -4.65% |
| 2025-08-19 | 0 | 5.380 | 5.360 | 5.380 | 5.280 | 5.600 | 52,119,000 | 285,020,208 | 5.4686 | 5.380 | 5.360 | 5.380 | 5.280 | 5.600 | 52,119,000 | 5.4686 | -1.28% |
| 2025-08-18 | 0 | 5.450 | 5.450 | 5.460 | 5.190 | 5.510 | 64,861,000 | 350,274,145 | 5.4004 | 5.450 | 5.450 | 5.460 | 5.190 | 5.510 | 64,861,000 | 5.4004 | 4.21% |
| 2025-08-15 | 0 | 5.230 | 5.220 | 5.230 | 5.120 | 5.340 | 38,657,500 | 200,220,985 | 5.1794 | 5.230 | 5.220 | 5.230 | 5.120 | 5.340 | 38,657,500 | 5.1794 | -0.57% |
| 2025-08-14 | 0 | 5.260 | 5.260 | 5.270 | 5.180 | 5.530 | 79,354,500 | 424,604,840 | 5.3507 | 5.260 | 5.260 | 5.270 | 5.180 | 5.530 | 79,354,500 | 5.3507 | 4.57% |
| 2025-08-13 | 0 | 5.030 | 5.020 | 5.030 | 5.010 | 5.240 | 35,753,000 | 183,229,235 | 5.1249 | 5.030 | 5.020 | 5.030 | 5.010 | 5.240 | 35,753,000 | 5.1249 | -1.18% |
| 2025-08-12 | 0 | 5.090 | 5.090 | 5.100 | 4.850 | 5.290 | 58,501,500 | 298,637,300 | 5.1048 | 5.090 | 5.090 | 5.100 | 4.850 | 5.290 | 58,501,500 | 5.1048 | 4.52% |
| 2025-08-11 | 0 | 4.870 | 4.870 | 4.880 | 4.810 | 4.990 | 20,455,000 | 99,593,400 | 4.8689 | 4.870 | 4.870 | 4.880 | 4.810 | 4.990 | 20,455,000 | 4.8689 | -1.22% |
| 2025-08-08 | 0 | 4.930 | 4.930 | 4.940 | 4.930 | 5.260 | 39,682,500 | 200,386,615 | 5.0497 | 4.930 | 4.930 | 4.940 | 4.930 | 5.260 | 39,682,500 | 5.0497 | -5.01% |
| 2025-08-07 | 0 | 5.190 | 5.180 | 5.190 | 5.010 | 5.430 | 154,069,500 | 803,190,935 | 5.2132 | 5.190 | 5.180 | 5.190 | 5.010 | 5.430 | 154,069,500 | 5.2132 | 9.26% |
| 2025-08-06 | 0 | 4.750 | 4.740 | 4.750 | 4.660 | 4.960 | 37,537,500 | 178,369,615 | 4.7518 | 4.750 | 4.740 | 4.750 | 4.660 | 4.960 | 37,537,500 | 4.7518 | -3.65% |
| 2025-08-05 | 0 | 4.930 | 4.930 | 4.940 | 4.810 | 4.990 | 22,360,000 | 109,549,745 | 4.8994 | 4.930 | 4.930 | 4.940 | 4.810 | 4.990 | 22,360,000 | 4.8994 | 0.82% |
| 2025-08-04 | 0 | 4.890 | 4.890 | 4.900 | 4.830 | 5.080 | 28,545,000 | 140,223,430 | 4.9124 | 4.890 | 4.890 | 4.900 | 4.830 | 5.080 | 28,545,000 | 4.9124 | -3.55% |
| 2025-08-01 | 0 | 5.070 | 5.060 | 5.070 | 5.010 | 5.520 | 46,212,000 | 244,033,375 | 5.2807 | 5.070 | 5.060 | 5.070 | 5.010 | 5.520 | 46,212,000 | 5.2807 | -3.98% |
| 2025-07-31 | 0 | 5.280 | 5.280 | 5.290 | 5.240 | 5.560 | 34,459,000 | 184,091,380 | 5.3423 | 5.280 | 5.280 | 5.290 | 5.240 | 5.560 | 34,459,000 | 5.3423 | -4.17% |
| 2025-07-30 | 0 | 5.510 | 5.510 | 5.520 | 5.450 | 5.730 | 30,642,000 | 171,203,380 | 5.5872 | 5.510 | 5.510 | 5.520 | 5.450 | 5.730 | 30,642,000 | 5.5872 | -1.25% |
| 2025-07-29 | 0 | 5.580 | 5.570 | 5.580 | 5.400 | 5.690 | 37,583,500 | 208,089,090 | 5.5367 | 5.580 | 5.570 | 5.580 | 5.400 | 5.690 | 37,583,500 | 5.5367 | -0.53% |
| 2025-07-28 | 0 | 5.610 | 5.610 | 5.620 | 5.480 | 5.740 | 49,047,000 | 276,139,795 | 5.6301 | 5.610 | 5.610 | 5.620 | 5.480 | 5.740 | 49,047,000 | 5.6301 | 1.63% |
| 2025-07-25 | 0 | 5.520 | 5.520 | 5.530 | 5.420 | 5.750 | 65,537,500 | 361,361,820 | 5.5138 | 5.520 | 5.520 | 5.530 | 5.420 | 5.750 | 65,537,500 | 5.5138 | -2.47% |
| 2025-07-24 | 0 | 5.660 | 5.660 | 5.670 | 5.620 | 6.070 | 186,537,500 | 1,047,021,612 | 5.6129 | 5.660 | 5.660 | 5.670 | 5.620 | 6.070 | 186,537,500 | 5.6129 | -8.27% |
| 2025-07-23 | 0 | 6.170 | 6.170 | 6.180 | 5.400 | 6.350 | 161,121,500 | 977,202,010 | 6.0650 | 6.170 | 6.170 | 6.180 | 5.400 | 6.350 | 161,121,500 | 6.0650 | 13.21% |
| 2025-07-22 | 0 | 5.450 | 5.450 | 5.460 | 5.400 | 5.840 | 37,311,500 | 207,829,740 | 5.5701 | 5.450 | 5.450 | 5.460 | 5.400 | 5.840 | 37,311,500 | 5.5701 | -4.39% |
| 2025-07-21 | 0 | 5.700 | 5.700 | 5.710 | 5.560 | 6.020 | 60,960,500 | 347,949,860 | 5.7078 | 5.700 | 5.700 | 5.710 | 5.560 | 6.020 | 60,960,500 | 5.7078 | -5.94% |
| 2025-07-18 | 0 | 6.060 | 6.050 | 6.060 | 6.020 | 6.350 | 51,493,000 | 314,866,250 | 6.1147 | 6.060 | 6.050 | 6.060 | 6.020 | 6.350 | 51,493,000 | 6.1147 | -2.88% |
| 2025-07-17 | 0 | 6.240 | 6.240 | 6.250 | 6.110 | 6.750 | 108,515,719 | 699,160,382 | 6.4429 | 6.240 | 6.240 | 6.250 | 6.110 | 6.750 | 108,515,719 | 6.4429 | -1.11% |
| 2025-07-16 | 0 | 6.310 | 6.300 | 6.310 | 5.870 | 6.420 | 131,857,280 | 813,404,907 | 6.1688 | 6.310 | 6.300 | 6.310 | 5.870 | 6.420 | 131,857,280 | 6.1688 | 4.82% |
| 2025-07-15 | 0 | 6.020 | 6.010 | 6.020 | 5.660 | 6.230 | 120,308,000 | 717,417,990 | 5.9632 | 6.020 | 6.010 | 6.020 | 5.660 | 6.230 | 120,308,000 | 5.9632 | 3.97% |
| 2025-07-14 | 0 | 5.790 | 5.790 | 5.800 | 5.430 | 6.450 | 241,265,932 | 1,450,110,338 | 6.0104 | 5.790 | 5.790 | 5.800 | 5.430 | 6.450 | 241,265,932 | 6.0104 | 6.04% |
| 2025-07-11 | 0 | 5.460 | 5.460 | 5.470 | 5.430 | 6.040 | 193,734,500 | 1,106,593,075 | 5.7119 | 5.460 | 5.460 | 5.470 | 5.430 | 6.040 | 193,734,500 | 5.7119 | -3.53% |
| 2025-07-10 | 0 | 5.660 | 5.660 | 5.670 | 4.940 | 7.160 | 995,851,327 | 6,139,809,880 | 6.1654 | 5.660 | 5.660 | 5.670 | 4.940 | 7.160 | 995,851,327 | 6.1654 | 19.92% |
| 2025-07-09 | 0 | 4.720 | 4.720 | 4.730 | 4.220 | 4.830 | 141,672,000 | 650,092,425 | 4.5887 | 4.720 | 4.720 | 4.730 | 4.220 | 4.830 | 141,672,000 | 4.5887 | 7.76% |
| 2025-07-08 | 0 | 4.380 | 4.370 | 4.380 | 4.120 | 4.540 | 123,570,500 | 536,896,765 | 4.3449 | 4.380 | 4.370 | 4.380 | 4.120 | 4.540 | 123,570,500 | 4.3449 | 5.80% |
| 2025-07-07 | 0 | 4.140 | 4.130 | 4.140 | 3.940 | 4.210 | 67,929,200 | 278,180,429 | 4.0952 | 4.140 | 4.130 | 4.140 | 3.940 | 4.210 | 67,929,200 | 4.0952 | 4.02% |
| 2025-07-04 | 0 | 3.980 | 3.980 | 3.990 | 3.940 | 4.280 | 70,475,100 | 286,902,366 | 4.0710 | 3.980 | 3.980 | 3.990 | 3.940 | 4.280 | 70,475,100 | 4.0710 | -2.45% |
| 2025-07-03 | 0 | 4.080 | 4.070 | 4.080 | 3.980 | 4.510 | 83,245,100 | 347,567,897 | 4.1752 | 4.080 | 4.070 | 4.080 | 3.980 | 4.510 | 83,245,100 | 4.1752 | -8.52% |
| 2025-07-02 | 0 | 4.460 | 4.460 | 4.470 | 4.300 | 5.050 | 120,210,100 | 558,819,471 | 4.6487 | 4.460 | 4.460 | 4.470 | 4.300 | 5.050 | 120,210,100 | 4.6487 | -7.28% |
| 2025-06-30 | 0 | 4.810 | 4.810 | 4.820 | 4.000 | 7.030 | 907,165,220 | 5,334,657,671 | 5.8806 | 4.810 | 4.810 | 4.820 | 4.000 | 7.030 | 907,165,220 | 5.8806 | 38.22% |
| 2025-06-27 | 0 | 3.480 | 3.470 | 3.480 | 3.240 | 3.880 | 119,778,000 | 429,529,650 | 3.5860 | 3.480 | 3.470 | 3.480 | 3.240 | 3.880 | 119,778,000 | 3.5860 | 7.41% |
| 2025-06-26 | 0 | 3.240 | 3.230 | 3.240 | 3.210 | 3.360 | 16,115,000 | 52,494,245 | 3.2575 | 3.240 | 3.230 | 3.240 | 3.210 | 3.360 | 16,115,000 | 3.2575 | -2.70% |
| 2025-06-25 | 0 | 3.330 | 3.330 | 3.340 | 3.330 | 3.390 | 8,400,000 | 28,209,560 | 3.3583 | 3.330 | 3.330 | 3.340 | 3.330 | 3.390 | 8,400,000 | 3.3583 | -0.89% |
| 2025-06-24 | 0 | 3.360 | 3.350 | 3.360 | 3.260 | 3.360 | 8,938,500 | 29,781,865 | 3.3319 | 3.360 | 3.350 | 3.360 | 3.260 | 3.360 | 8,938,500 | 3.3319 | 3.70% |
| 2025-06-23 | 0 | 3.240 | 3.230 | 3.240 | 3.190 | 3.410 | 8,819,500 | 28,531,015 | 3.2350 | 3.240 | 3.230 | 3.240 | 3.190 | 3.410 | 8,819,500 | 3.2350 | -2.41% |
| 2025-06-20 | 0 | 3.320 | 3.310 | 3.320 | 3.300 | 3.650 | 85,183,000 | 279,720,605 | 3.2838 | 3.320 | 3.310 | 3.320 | 3.300 | 3.650 | 85,183,000 | 3.2838 | -4.60% |
| 2025-06-19 | 0 | 3.480 | 3.480 | 3.490 | 3.440 | 3.690 | 8,798,000 | 31,166,055 | 3.5424 | 3.480 | 3.480 | 3.490 | 3.440 | 3.690 | 8,798,000 | 3.5424 | -4.92% |
| 2025-06-18 | 0 | 3.660 | 3.650 | 3.660 | 3.510 | 3.820 | 15,835,500 | 58,468,825 | 3.6923 | 3.660 | 3.650 | 3.660 | 3.510 | 3.820 | 15,835,500 | 3.6923 | 3.39% |
| 2025-06-17 | 0 | 3.540 | 3.530 | 3.540 | 3.510 | 3.650 | 5,361,000 | 19,127,200 | 3.5678 | 3.540 | 3.530 | 3.540 | 3.510 | 3.650 | 5,361,000 | 3.5678 | -1.12% |
| 2025-06-16 | 0 | 3.580 | 3.550 | 3.580 | 3.460 | 3.650 | 7,121,000 | 25,304,705 | 3.5535 | 3.580 | 3.550 | 3.580 | 3.460 | 3.650 | 7,121,000 | 3.5535 | 2.29% |
| 2025-06-13 | 0 | 3.500 | 3.500 | 3.510 | 3.500 | 3.720 | 13,386,500 | 47,665,655 | 3.5607 | 3.500 | 3.500 | 3.510 | 3.500 | 3.720 | 13,386,500 | 3.5607 | -6.17% |
| 2025-06-12 | 0 | 3.730 | 3.730 | 3.740 | 3.700 | 3.780 | 7,904,500 | 29,484,130 | 3.7300 | 3.730 | 3.730 | 3.740 | 3.700 | 3.780 | 7,904,500 | 3.7300 | -1.58% |
| 2025-06-11 | 0 | 3.790 | 3.780 | 3.790 | 3.720 | 3.900 | 12,865,000 | 48,894,880 | 3.8006 | 3.790 | 3.780 | 3.790 | 3.720 | 3.900 | 12,865,000 | 3.8006 | 1.61% |
| 2025-06-10 | 0 | 3.730 | 3.720 | 3.730 | 3.570 | 3.770 | 17,154,000 | 62,771,850 | 3.6593 | 3.730 | 3.720 | 3.730 | 3.570 | 3.770 | 17,154,000 | 3.6593 | 3.04% |
| 2025-06-09 | 0 | 3.620 | 3.620 | 3.630 | 3.530 | 3.670 | 10,450,000 | 37,706,065 | 3.6082 | 3.620 | 3.620 | 3.630 | 3.530 | 3.670 | 10,450,000 | 3.6082 | 2.84% |
| 2025-06-06 | 0 | 3.520 | 3.520 | 3.530 | 3.460 | 3.750 | 24,811,000 | 89,931,610 | 3.6247 | 3.520 | 3.520 | 3.530 | 3.460 | 3.750 | 24,811,000 | 3.6247 | 1.15% |
| 2025-06-05 | 0 | 3.480 | 3.480 | 3.500 | 3.450 | 3.540 | 6,173,500 | 21,598,510 | 3.4986 | 3.480 | 3.480 | 3.500 | 3.450 | 3.540 | 6,173,500 | 3.4986 | 1.16% |
| 2025-06-04 | 0 | 3.440 | 3.440 | 3.450 | 3.390 | 3.490 | 5,870,000 | 20,214,197 | 3.4436 | 3.440 | 3.440 | 3.450 | 3.390 | 3.490 | 5,870,000 | 3.4436 | 1.47% |
| 2025-06-03 | 0 | 3.390 | 3.390 | 3.400 | 3.390 | 3.530 | 6,262,000 | 21,609,680 | 3.4509 | 3.390 | 3.390 | 3.400 | 3.390 | 3.530 | 6,262,000 | 3.4509 | 0.89% |
| 2025-06-02 | 0 | 3.360 | 3.360 | 3.580 | 3.350 | 3.460 | 812,000 | 2,754,180 | 3.3918 | 3.360 | 3.360 | 3.580 | 3.350 | 3.460 | 812,000 | 3.3918 | -3.45% |
| 2025-05-30 | 0 | 3.480 | 3.480 | 3.500 | 3.470 | 3.590 | 5,187,500 | 18,171,685 | 3.5030 | 3.480 | 3.480 | 3.500 | 3.470 | 3.590 | 5,187,500 | 3.5030 | -1.69% |
| 2025-05-29 | 0 | 3.540 | 3.530 | 3.540 | 3.460 | 3.540 | 4,731,500 | 16,625,970 | 3.5139 | 3.540 | 3.530 | 3.540 | 3.460 | 3.540 | 4,731,500 | 3.5139 | 2.02% |
| 2025-05-28 | 0 | 3.470 | 3.470 | 3.490 | 3.430 | 3.610 | 5,574,500 | 19,465,495 | 3.4919 | 3.470 | 3.470 | 3.490 | 3.430 | 3.610 | 5,574,500 | 3.4919 | -1.98% |
| 2025-05-27 | 0 | 3.540 | 3.540 | 3.550 | 3.520 | 3.640 | 8,341,500 | 29,685,360 | 3.5588 | 3.540 | 3.540 | 3.550 | 3.520 | 3.640 | 8,341,500 | 3.5588 | -2.48% |
| 2025-05-26 | 0 | 3.630 | 3.620 | 3.630 | 3.390 | 3.840 | 34,825,500 | 128,282,780 | 3.6836 | 3.630 | 3.620 | 3.630 | 3.390 | 3.840 | 34,825,500 | 3.6836 | 5.83% |
| 2025-05-23 | 0 | 3.430 | 3.430 | 3.440 | 3.420 | 3.550 | 6,391,487 | 22,319,044 | 3.4920 | 3.430 | 3.430 | 3.440 | 3.420 | 3.550 | 6,391,487 | 3.4920 | -2.56% |
| 2025-05-22 | 0 | 3.520 | 3.520 | 3.530 | 3.520 | 3.720 | 7,052,000 | 25,395,720 | 3.6012 | 3.520 | 3.520 | 3.530 | 3.520 | 3.720 | 7,052,000 | 3.6012 | -4.35% |
| 2025-05-21 | 0 | 3.680 | 3.680 | 3.690 | 3.650 | 3.700 | 5,577,000 | 20,506,110 | 3.6769 | 3.680 | 3.680 | 3.690 | 3.650 | 3.700 | 5,577,000 | 3.6769 | 0.82% |
| 2025-05-20 | 0 | 3.650 | 3.650 | 3.660 | 3.550 | 3.740 | 9,071,264 | 33,166,133 | 3.6562 | 3.650 | 3.650 | 3.660 | 3.550 | 3.740 | 9,071,264 | 3.6562 | 1.96% |
| 2025-05-19 | 0 | 3.580 | 3.580 | 3.590 | 3.560 | 3.680 | 5,167,500 | 18,577,000 | 3.5950 | 3.580 | 3.580 | 3.590 | 3.560 | 3.680 | 5,167,500 | 3.5950 | -1.10% |
| 2025-05-16 | 0 | 3.620 | 3.620 | 3.640 | 3.620 | 3.740 | 6,235,000 | 22,935,352 | 3.6785 | 3.620 | 3.620 | 3.640 | 3.620 | 3.740 | 6,235,000 | 3.6785 | -2.43% |
| 2025-05-15 | 0 | 3.710 | 3.710 | 3.720 | 3.700 | 3.910 | 9,518,500 | 36,012,015 | 3.7834 | 3.710 | 3.710 | 3.720 | 3.700 | 3.910 | 9,518,500 | 3.7834 | -4.13% |
| 2025-05-14 | 0 | 3.870 | 3.860 | 3.870 | 3.760 | 4.000 | 16,464,000 | 63,087,090 | 3.8318 | 3.870 | 3.860 | 3.870 | 3.760 | 4.000 | 16,464,000 | 3.8318 | -2.27% |
| 2025-05-13 | 0 | 3.960 | 3.950 | 3.960 | 3.930 | 4.160 | 9,924,500 | 39,886,365 | 4.0190 | 3.960 | 3.950 | 3.960 | 3.930 | 4.160 | 9,924,500 | 4.0190 | -1.74% |
| 2025-05-12 | 0 | 4.030 | 4.020 | 4.030 | 3.900 | 4.200 | 23,902,000 | 95,500,055 | 3.9955 | 4.030 | 4.020 | 4.030 | 3.900 | 4.200 | 23,902,000 | 3.9955 | 0.25% |
| 2025-05-09 | 0 | 4.020 | 4.010 | 4.020 | 3.770 | 4.290 | 69,667,500 | 282,092,595 | 4.0491 | 4.020 | 4.010 | 4.020 | 3.770 | 4.290 | 69,667,500 | 4.0491 | 5.51% |
| 2025-05-08 | 0 | 3.810 | 3.810 | 3.830 | 3.760 | 4.150 | 30,093,500 | 117,446,330 | 3.9027 | 3.810 | 3.810 | 3.830 | 3.760 | 4.150 | 30,093,500 | 3.9027 | -3.79% |
| 2025-05-07 | 0 | 3.960 | 3.960 | 3.970 | 3.420 | 4.230 | 105,086,900 | 413,417,632 | 3.9341 | 3.960 | 3.960 | 3.970 | 3.420 | 4.230 | 105,086,900 | 3.9341 | 13.79% |
| 2025-05-06 | 0 | 3.480 | 3.470 | 3.480 | 3.320 | 3.520 | 18,096,500 | 62,340,145 | 3.4449 | 3.480 | 3.470 | 3.480 | 3.320 | 3.520 | 18,096,500 | 3.4449 | 4.50% |
| 2025-05-02 | 0 | 3.330 | 3.300 | 3.330 | 3.240 | 3.340 | 516,000 | 1,694,860 | 3.2846 | 3.330 | 3.300 | 3.330 | 3.240 | 3.340 | 516,000 | 3.2846 | 1.52% |
| 2025-04-30 | 0 | 3.280 | 3.270 | 3.280 | 3.240 | 3.290 | 3,891,000 | 12,695,435 | 3.2628 | 3.280 | 3.270 | 3.280 | 3.240 | 3.290 | 3,891,000 | 3.2628 | 1.55% |
| 2025-04-29 | 0 | 3.230 | 3.230 | 3.240 | 3.230 | 3.280 | 2,765,500 | 8,975,610 | 3.2456 | 3.230 | 3.230 | 3.240 | 3.230 | 3.280 | 2,765,500 | 3.2456 | -0.31% |
| 2025-04-28 | 0 | 3.240 | 3.240 | 3.250 | 3.240 | 3.390 | 5,487,000 | 18,031,090 | 3.2861 | 3.240 | 3.240 | 3.250 | 3.240 | 3.390 | 5,487,000 | 3.2861 | -3.28% |
| 2025-04-25 | 0 | 3.350 | 3.350 | 3.370 | 3.350 | 3.550 | 14,580,000 | 50,050,405 | 3.4328 | 3.350 | 3.350 | 3.370 | 3.350 | 3.550 | 14,580,000 | 3.4328 | -1.76% |
| 2025-04-24 | 0 | 3.410 | 3.400 | 3.410 | 3.360 | 3.490 | 5,134,000 | 17,467,050 | 3.4022 | 3.410 | 3.400 | 3.410 | 3.360 | 3.490 | 5,134,000 | 3.4022 | -0.87% |
| 2025-04-23 | 0 | 3.440 | 3.420 | 3.440 | 3.380 | 3.460 | 8,712,500 | 29,797,085 | 3.4200 | 3.440 | 3.420 | 3.440 | 3.380 | 3.460 | 8,712,500 | 3.4200 | 3.30% |
| 2025-04-22 | 0 | 3.330 | 3.320 | 3.330 | 3.240 | 3.410 | 10,373,000 | 34,494,074 | 3.3254 | 3.330 | 3.320 | 3.330 | 3.240 | 3.410 | 10,373,000 | 3.3254 | 1.83% |
| 2025-04-17 | 0 | 3.270 | 3.270 | 3.290 | 3.270 | 3.370 | 7,096,000 | 23,500,365 | 3.3118 | 3.270 | 3.270 | 3.290 | 3.270 | 3.370 | 7,096,000 | 3.3118 | -1.51% |
| 2025-04-16 | 0 | 3.320 | 3.310 | 3.320 | 3.270 | 3.600 | 23,236,000 | 79,164,830 | 3.4070 | 3.320 | 3.310 | 3.320 | 3.270 | 3.600 | 23,236,000 | 3.4070 | -0.90% |
| 2025-04-15 | 0 | 3.350 | 3.340 | 3.350 | 3.340 | 3.540 | 10,964,500 | 37,600,400 | 3.4293 | 3.350 | 3.340 | 3.350 | 3.340 | 3.540 | 10,964,500 | 3.4293 | -1.47% |
| 2025-04-14 | 0 | 3.400 | 3.400 | 3.410 | 3.390 | 3.510 | 8,047,000 | 27,739,480 | 3.4472 | 3.400 | 3.400 | 3.410 | 3.390 | 3.510 | 8,047,000 | 3.4472 | 0.89% |
| 2025-04-11 | 0 | 3.370 | 3.370 | 3.380 | 3.250 | 3.400 | 8,610,500 | 28,906,070 | 3.3571 | 3.370 | 3.370 | 3.380 | 3.250 | 3.400 | 8,610,500 | 3.3571 | 1.20% |
| 2025-04-10 | 0 | 3.330 | 3.330 | 3.340 | 3.320 | 3.440 | 16,547,000 | 54,387,450 | 3.2868 | 3.330 | 3.330 | 3.340 | 3.320 | 3.440 | 16,547,000 | 3.2868 | 3.10% |
| 2025-04-09 | 0 | 3.230 | 3.220 | 3.230 | 2.980 | 3.260 | 18,674,000 | 58,597,825 | 3.1379 | 3.230 | 3.220 | 3.230 | 2.980 | 3.260 | 18,674,000 | 3.1379 | 0.94% |
| 2025-04-08 | 0 | 3.200 | 3.200 | 3.210 | 3.070 | 3.270 | 28,835,000 | 90,227,225 | 3.1291 | 3.200 | 3.200 | 3.210 | 3.070 | 3.270 | 28,835,000 | 3.1291 | 7.02% |
| 2025-04-07 | 0 | 2.990 | 2.990 | 3.010 | 2.950 | 3.690 | 26,835,500 | 86,963,785 | 3.2406 | 2.990 | 2.990 | 3.010 | 2.950 | 3.690 | 26,835,500 | 3.2406 | -23.33% |
| 2025-04-03 | 0 | 3.900 | 3.900 | 3.910 | 3.900 | 4.110 | 15,017,500 | 59,844,750 | 3.9850 | 3.900 | 3.900 | 3.910 | 3.900 | 4.110 | 15,017,500 | 3.9850 | -5.11% |
| 2025-04-02 | 0 | 4.110 | 4.110 | 4.120 | 3.930 | 4.210 | 30,676,500 | 125,325,615 | 4.0854 | 4.110 | 4.110 | 4.120 | 3.930 | 4.210 | 30,676,500 | 4.0854 | 4.58% |
| 2025-04-01 | 0 | 3.930 | 3.920 | 3.930 | 3.920 | 4.040 | 9,855,000 | 39,049,450 | 3.9624 | 3.930 | 3.920 | 3.930 | 3.920 | 4.040 | 9,855,000 | 3.9624 | 0.77% |
| 2025-03-31 | 0 | 3.900 | 3.900 | 3.910 | 3.860 | 4.120 | 24,970,000 | 99,490,865 | 3.9844 | 3.900 | 3.900 | 3.910 | 3.860 | 4.120 | 24,970,000 | 3.9844 | 2.90% |
| 2025-03-28 | 0 | 3.790 | 3.790 | 3.800 | 3.790 | 3.950 | 8,998,000 | 34,592,340 | 3.8444 | 3.790 | 3.790 | 3.800 | 3.790 | 3.950 | 8,998,000 | 3.8444 | -2.57% |
| 2025-03-27 | 0 | 3.890 | 3.890 | 3.900 | 3.850 | 3.980 | 7,278,000 | 28,542,730 | 3.9218 | 3.890 | 3.890 | 3.900 | 3.850 | 3.980 | 7,278,000 | 3.9218 | -1.52% |
| 2025-03-26 | 0 | 3.950 | 3.950 | 3.960 | 3.920 | 4.040 | 8,811,000 | 34,864,605 | 3.9569 | 3.950 | 3.950 | 3.960 | 3.920 | 4.040 | 8,811,000 | 3.9569 | -0.75% |
| 2025-03-25 | 0 | 3.980 | 3.980 | 3.990 | 3.950 | 4.310 | 21,948,500 | 89,794,200 | 4.0911 | 3.980 | 3.980 | 3.990 | 3.950 | 4.310 | 21,948,500 | 4.0911 | -6.13% |
| 2025-03-24 | 0 | 4.240 | 4.230 | 4.240 | 4.130 | 4.500 | 53,333,000 | 229,940,385 | 4.3114 | 4.240 | 4.230 | 4.240 | 4.130 | 4.500 | 53,333,000 | 4.3114 | 3.16% |
| 2025-03-21 | 0 | 4.110 | 4.100 | 4.110 | 3.760 | 4.470 | 92,789,500 | 390,010,570 | 4.2032 | 4.110 | 4.100 | 4.110 | 3.760 | 4.470 | 92,789,500 | 4.2032 | 8.73% |
| 2025-03-20 | 0 | 3.780 | 3.780 | 3.800 | 3.740 | 4.150 | 20,484,000 | 79,812,310 | 3.8963 | 3.780 | 3.780 | 3.800 | 3.740 | 4.150 | 20,484,000 | 3.8963 | -7.35% |
| 2025-03-19 | 0 | 4.080 | 4.080 | 4.090 | 4.070 | 4.170 | 6,179,500 | 25,406,780 | 4.1115 | 4.080 | 4.080 | 4.090 | 4.070 | 4.170 | 6,179,500 | 4.1115 | -1.45% |
| 2025-03-18 | 0 | 4.140 | 4.140 | 4.150 | 4.120 | 4.180 | 5,146,000 | 21,379,295 | 4.1545 | 4.140 | 4.140 | 4.150 | 4.120 | 4.180 | 5,146,000 | 4.1545 | 0.73% |
| 2025-03-17 | 0 | 4.110 | 4.110 | 4.120 | 4.100 | 4.190 | 7,020,000 | 29,059,170 | 4.1395 | 4.110 | 4.110 | 4.120 | 4.100 | 4.190 | 7,020,000 | 4.1395 | 0.00% |
| 2025-03-14 | 0 | 4.110 | 4.100 | 4.110 | 4.070 | 4.140 | 5,842,000 | 24,008,250 | 4.1096 | 4.110 | 4.100 | 4.110 | 4.070 | 4.140 | 5,842,000 | 4.1096 | 0.74% |
| 2025-03-13 | 0 | 4.080 | 4.080 | 4.090 | 4.050 | 4.250 | 7,388,000 | 30,500,770 | 4.1284 | 4.080 | 4.080 | 4.090 | 4.050 | 4.250 | 7,388,000 | 4.1284 | -2.63% |
| 2025-03-12 | 0 | 4.190 | 4.190 | 4.210 | 4.170 | 4.350 | 8,229,500 | 34,954,390 | 4.2475 | 4.190 | 4.190 | 4.210 | 4.170 | 4.350 | 8,229,500 | 4.2475 | -1.87% |
| 2025-03-11 | 0 | 4.270 | 4.270 | 4.280 | 4.140 | 4.320 | 8,294,500 | 35,144,415 | 4.2371 | 4.270 | 4.270 | 4.280 | 4.140 | 4.320 | 8,294,500 | 4.2371 | -0.23% |
| 2025-03-10 | 0 | 4.280 | 4.280 | 4.300 | 4.260 | 4.530 | 11,446,500 | 49,889,425 | 4.3585 | 4.280 | 4.280 | 4.300 | 4.260 | 4.530 | 11,446,500 | 4.3585 | -4.89% |
| 2025-03-07 | 0 | 4.500 | 4.500 | 4.510 | 4.380 | 4.580 | 15,340,000 | 68,152,460 | 4.4428 | 4.500 | 4.500 | 4.510 | 4.380 | 4.580 | 15,340,000 | 4.4428 | -1.32% |
| 2025-03-06 | 0 | 4.560 | 4.560 | 4.570 | 4.410 | 4.630 | 22,991,500 | 103,983,105 | 4.5227 | 4.560 | 4.560 | 4.570 | 4.410 | 4.630 | 22,991,500 | 4.5227 | 3.40% |
| 2025-03-05 | 0 | 4.410 | 4.410 | 4.420 | 4.250 | 4.480 | 20,027,500 | 87,946,465 | 4.3913 | 4.410 | 4.410 | 4.420 | 4.250 | 4.480 | 20,027,500 | 4.3913 | 2.56% |
| 2025-03-04 | 0 | 4.300 | 4.300 | 4.310 | 4.220 | 4.440 | 12,227,500 | 52,585,070 | 4.3006 | 4.300 | 4.300 | 4.310 | 4.220 | 4.440 | 12,227,500 | 4.3006 | 0.70% |
| 2025-03-03 | 0 | 4.270 | 4.270 | 4.280 | 4.150 | 4.480 | 27,087,352 | 116,445,180 | 4.2989 | 4.270 | 4.270 | 4.280 | 4.150 | 4.480 | 27,087,352 | 4.2989 | 2.89% |
| 2025-02-28 | 0 | 4.150 | 4.150 | 4.160 | 4.110 | 4.480 | 26,677,500 | 114,970,140 | 4.3096 | 4.150 | 4.150 | 4.160 | 4.110 | 4.480 | 26,677,500 | 4.3096 | -1.19% |
| 2025-02-27 | 0 | 4.200 | 4.200 | 4.210 | 4.140 | 4.470 | 16,603,000 | 71,029,641 | 4.2781 | 4.200 | 4.200 | 4.210 | 4.140 | 4.470 | 16,603,000 | 4.2781 | -3.89% |
| 2025-02-26 | 0 | 4.370 | 4.360 | 4.370 | 4.270 | 4.440 | 13,439,500 | 58,486,048 | 4.3518 | 4.370 | 4.360 | 4.370 | 4.270 | 4.440 | 13,439,500 | 4.3518 | 0.69% |
| 2025-02-25 | 0 | 4.340 | 4.340 | 4.350 | 4.320 | 4.540 | 14,217,500 | 62,693,730 | 4.4096 | 4.340 | 4.340 | 4.350 | 4.320 | 4.540 | 14,217,500 | 4.4096 | -3.34% |
| 2025-02-24 | 0 | 4.490 | 4.490 | 4.500 | 4.450 | 4.750 | 15,946,000 | 73,276,620 | 4.5953 | 4.490 | 4.490 | 4.500 | 4.450 | 4.750 | 15,946,000 | 4.5953 | -1.97% |
| 2025-02-21 | 0 | 4.580 | 4.580 | 4.590 | 4.390 | 4.740 | 35,060,500 | 159,106,995 | 4.5381 | 4.580 | 4.580 | 4.590 | 4.390 | 4.740 | 35,060,500 | 4.5381 | 0.00% |
| 2025-02-20 | 0 | 4.580 | 4.570 | 4.580 | 4.580 | 4.940 | 21,329,500 | 100,582,110 | 4.7156 | 4.580 | 4.570 | 4.580 | 4.580 | 4.940 | 21,329,500 | 4.7156 | -6.72% |
| 2025-02-19 | 0 | 4.910 | 4.900 | 4.910 | 4.750 | 4.950 | 21,166,500 | 103,016,010 | 4.8669 | 4.910 | 4.900 | 4.910 | 4.750 | 4.950 | 21,166,500 | 4.8669 | 1.87% |
| 2025-02-18 | 0 | 4.820 | 4.810 | 4.820 | 4.710 | 5.070 | 23,064,000 | 111,686,165 | 4.8424 | 4.820 | 4.810 | 4.820 | 4.710 | 5.070 | 23,064,000 | 4.8424 | -3.41% |
| 2025-02-17 | 0 | 4.990 | 4.960 | 4.990 | 4.880 | 5.200 | 28,203,500 | 140,671,020 | 4.9877 | 4.990 | 4.960 | 4.990 | 4.880 | 5.200 | 28,203,500 | 4.9877 | -1.38% |
| 2025-02-14 | 0 | 5.060 | 5.050 | 5.060 | 4.750 | 5.190 | 56,861,000 | 284,439,230 | 5.0024 | 5.060 | 5.050 | 5.060 | 4.750 | 5.190 | 56,861,000 | 5.0024 | 6.75% |
| 2025-02-13 | 0 | 4.740 | 4.730 | 4.740 | 4.690 | 5.000 | 42,237,500 | 204,111,530 | 4.8325 | 4.740 | 4.730 | 4.740 | 4.690 | 5.000 | 42,237,500 | 4.8325 | 0.42% |
| 2025-02-12 | 0 | 4.720 | 4.710 | 4.720 | 4.640 | 5.050 | 49,464,000 | 236,156,880 | 4.7743 | 4.720 | 4.710 | 4.720 | 4.640 | 5.050 | 49,464,000 | 4.7743 | -5.22% |
| 2025-02-11 | 0 | 4.980 | 4.970 | 4.980 | 4.810 | 5.420 | 136,390,500 | 699,095,135 | 5.1257 | 4.980 | 4.970 | 4.980 | 4.810 | 5.420 | 136,390,500 | 5.1257 | 8.26% |
| 2025-02-10 | 0 | 4.600 | 4.590 | 4.600 | 4.520 | 4.760 | 22,293,000 | 102,655,235 | 4.6048 | 4.600 | 4.590 | 4.600 | 4.520 | 4.760 | 22,293,000 | 4.6048 | -2.13% |
| 2025-02-07 | 0 | 4.700 | 4.690 | 4.700 | 4.600 | 5.160 | 59,106,000 | 286,900,355 | 4.8540 | 4.700 | 4.690 | 4.700 | 4.600 | 5.160 | 59,106,000 | 4.8540 | -2.08% |
| 2025-02-06 | 0 | 4.800 | 4.790 | 4.800 | 4.460 | 4.880 | 60,674,500 | 284,647,590 | 4.6914 | 4.800 | 4.790 | 4.800 | 4.460 | 4.880 | 60,674,500 | 4.6914 | 1.05% |
| 2025-02-05 | 0 | 4.750 | 4.750 | 4.760 | 3.860 | 4.750 | 93,831,600 | 407,573,711 | 4.3437 | 4.750 | 4.750 | 4.760 | 3.860 | 4.750 | 93,831,600 | 4.3437 | 31.22% |
| 2025-02-04 | 0 | 3.620 | 3.600 | 3.620 | 3.420 | 3.680 | 1,528,500 | 5,450,535 | 3.5659 | 3.620 | 3.600 | 3.620 | 3.420 | 3.680 | 1,528,500 | 3.5659 | 0.00% |
| 2025-02-03 | 0 | 3.620 | 3.610 | 3.620 | 3.260 | 4.100 | 4,696,500 | 16,465,515 | 3.5059 | 3.620 | 3.610 | 3.620 | 3.260 | 4.100 | 4,696,500 | 3.5059 | -12.14% |
| 2025-01-28 | 0 | 4.120 | 4.110 | 4.120 | 4.120 | 4.370 | 316,000 | 1,330,720 | 4.2111 | 4.120 | 4.110 | 4.120 | 4.120 | 4.370 | 316,000 | 4.2111 | -5.50% |
| 2025-01-27 | 0 | 4.360 | 4.350 | 4.360 | 4.210 | 4.510 | 14,676,500 | 63,234,195 | 4.3085 | 4.360 | 4.350 | 4.360 | 4.210 | 4.510 | 14,676,500 | 4.3085 | 4.56% |
| 2025-01-24 | 0 | 4.170 | 4.170 | 4.180 | 4.060 | 4.230 | 10,395,000 | 43,164,480 | 4.1524 | 4.170 | 4.170 | 4.180 | 4.060 | 4.230 | 10,395,000 | 4.1524 | 2.71% |
| 2025-01-23 | 0 | 4.060 | 4.060 | 4.070 | 4.050 | 4.290 | 10,648,500 | 44,354,930 | 4.1654 | 4.060 | 4.060 | 4.070 | 4.050 | 4.290 | 10,648,500 | 4.1654 | -0.25% |
| 2025-01-22 | 0 | 4.070 | 4.060 | 4.070 | 4.070 | 4.230 | 7,977,500 | 32,760,505 | 4.1066 | 4.070 | 4.060 | 4.070 | 4.070 | 4.230 | 7,977,500 | 4.1066 | -3.10% |
| 2025-01-21 | 0 | 4.200 | 4.200 | 4.210 | 4.110 | 4.350 | 10,329,500 | 43,504,865 | 4.2117 | 4.200 | 4.200 | 4.210 | 4.110 | 4.350 | 10,329,500 | 4.2117 | -2.33% |
| 2025-01-20 | 0 | 4.300 | 4.300 | 4.310 | 4.280 | 4.470 | 10,048,000 | 44,022,140 | 4.3812 | 4.300 | 4.300 | 4.310 | 4.280 | 4.470 | 10,048,000 | 4.3812 | -0.23% |
| 2025-01-17 | 0 | 4.310 | 4.310 | 4.320 | 4.270 | 4.390 | 8,513,500 | 36,819,925 | 4.3249 | 4.310 | 4.310 | 4.320 | 4.270 | 4.390 | 8,513,500 | 4.3249 | -1.37% |
| 2025-01-16 | 0 | 4.370 | 4.370 | 4.380 | 4.270 | 4.600 | 22,109,500 | 97,497,590 | 4.4098 | 4.370 | 4.370 | 4.380 | 4.270 | 4.600 | 22,109,500 | 4.4098 | 3.07% |
| 2025-01-15 | 0 | 4.240 | 4.240 | 4.250 | 4.150 | 4.460 | 18,840,500 | 80,916,720 | 4.2948 | 4.240 | 4.240 | 4.250 | 4.150 | 4.460 | 18,840,500 | 4.2948 | -0.70% |
| 2025-01-14 | 0 | 4.270 | 4.270 | 4.280 | 4.100 | 4.340 | 16,276,000 | 69,420,620 | 4.2652 | 4.270 | 4.270 | 4.280 | 4.100 | 4.340 | 16,276,000 | 4.2652 | 4.15% |
| 2025-01-13 | 0 | 4.100 | 4.100 | 4.110 | 3.930 | 4.420 | 19,334,000 | 81,531,065 | 4.2170 | 4.100 | 4.100 | 4.110 | 3.930 | 4.420 | 19,334,000 | 4.2170 | -0.49% |
| 2025-01-10 | 0 | 4.120 | 4.120 | 4.130 | 4.120 | 4.620 | 20,284,000 | 87,294,155 | 4.3036 | 4.120 | 4.120 | 4.130 | 4.120 | 4.620 | 20,284,000 | 4.3036 | -10.24% |
| 2025-01-09 | 0 | 4.590 | 4.590 | 4.600 | 4.580 | 4.770 | 9,517,500 | 44,335,910 | 4.6584 | 4.590 | 4.590 | 4.600 | 4.580 | 4.770 | 9,517,500 | 4.6584 | 0.00% |
| 2025-01-08 | 0 | 4.590 | 4.590 | 4.600 | 4.590 | 4.970 | 15,445,500 | 72,515,255 | 4.6949 | 4.590 | 4.590 | 4.600 | 4.590 | 4.970 | 15,445,500 | 4.6949 | -5.94% |
| 2025-01-07 | 0 | 4.880 | 4.870 | 4.880 | 4.620 | 5.090 | 47,008,000 | 230,256,755 | 4.8982 | 4.880 | 4.870 | 4.880 | 4.620 | 5.090 | 47,008,000 | 4.8982 | 5.40% |
| 2025-01-06 | 0 | 4.630 | 4.630 | 4.640 | 4.540 | 4.760 | 14,404,000 | 67,013,660 | 4.6524 | 4.630 | 4.630 | 4.640 | 4.540 | 4.760 | 14,404,000 | 4.6524 | 0.00% |
| 2025-01-03 | 0 | 4.630 | 4.620 | 4.630 | 4.590 | 5.020 | 19,965,500 | 94,791,770 | 4.7478 | 4.630 | 4.620 | 4.630 | 4.590 | 5.020 | 19,965,500 | 4.7478 | -6.28% |
| 2025-01-02 | 0 | 4.940 | 4.930 | 4.940 | 4.830 | 5.260 | 21,204,688 | 105,628,362 | 4.9814 | 4.940 | 4.930 | 4.940 | 4.830 | 5.260 | 21,204,688 | 4.9814 | -3.89% |
| 2024-12-31 | 0 | 5.140 | 5.140 | 5.150 | 5.130 | 5.600 | 17,160,500 | 91,306,485 | 5.3207 | 5.140 | 5.140 | 5.150 | 5.130 | 5.600 | 17,160,500 | 5.3207 | -5.86% |
| 2024-12-30 | 0 | 5.460 | 5.450 | 5.460 | 5.340 | 5.880 | 28,940,000 | 161,295,275 | 5.5734 | 5.460 | 5.450 | 5.460 | 5.340 | 5.880 | 28,940,000 | 5.5734 | -3.87% |
| 2024-12-27 | 0 | 5.680 | 5.670 | 5.680 | 5.230 | 5.850 | 63,761,000 | 355,962,480 | 5.5828 | 5.680 | 5.670 | 5.680 | 5.230 | 5.850 | 63,761,000 | 5.5828 | 8.60% |
| 2024-12-24 | 0 | 5.230 | 5.220 | 5.230 | 5.230 | 5.740 | 24,492,000 | 133,503,765 | 5.4509 | 5.230 | 5.220 | 5.230 | 5.230 | 5.740 | 24,492,000 | 5.4509 | -7.10% |
| 2024-12-23 | 0 | 5.630 | 5.630 | 5.640 | 5.610 | 6.100 | 34,796,500 | 201,214,730 | 5.7826 | 5.630 | 5.630 | 5.640 | 5.610 | 6.100 | 34,796,500 | 5.7826 | -7.10% |
| 2024-12-20 | 0 | 6.060 | 6.050 | 6.060 | 6.000 | 6.870 | 67,711,000 | 440,814,665 | 6.5102 | 6.060 | 6.050 | 6.060 | 6.000 | 6.870 | 67,711,000 | 6.5102 | -4.11% |
| 2024-12-19 | 0 | 6.320 | 6.320 | 6.330 | 6.090 | 7.070 | 138,749,500 | 924,153,640 | 6.6606 | 6.320 | 6.320 | 6.330 | 6.090 | 7.070 | 138,749,500 | 6.6606 | 1.44% |
| 2024-12-18 | 0 | 6.230 | 6.230 | 6.240 | 5.570 | 6.350 | 48,213,536 | 284,782,995 | 5.9067 | 6.230 | 6.230 | 6.240 | 5.570 | 6.350 | 48,213,536 | 5.9067 | 9.11% |
| 2024-12-17 | 0 | 5.710 | 5.700 | 5.710 | 5.660 | 6.210 | 25,482,000 | 149,049,105 | 5.8492 | 5.710 | 5.700 | 5.710 | 5.660 | 6.210 | 25,482,000 | 5.8492 | -7.46% |
| 2024-12-16 | 0 | 6.170 | 6.160 | 6.170 | 6.070 | 6.270 | 14,719,000 | 90,843,700 | 6.1719 | 6.170 | 6.160 | 6.170 | 6.070 | 6.270 | 14,719,000 | 6.1719 | 0.82% |
| 2024-12-13 | 0 | 6.120 | 6.120 | 6.130 | 6.080 | 6.770 | 43,465,260 | 279,460,052 | 6.4295 | 6.120 | 6.120 | 6.130 | 6.080 | 6.770 | 43,465,260 | 6.4295 | -4.08% |
| 2024-12-12 | 0 | 6.380 | 6.380 | 6.390 | 6.350 | 6.710 | 30,748,000 | 201,154,710 | 6.5420 | 6.380 | 6.380 | 6.390 | 6.350 | 6.710 | 30,748,000 | 6.5420 | -3.04% |
| 2024-12-11 | 0 | 6.580 | 6.580 | 6.590 | 6.100 | 6.770 | 55,791,000 | 362,666,720 | 6.5005 | 6.580 | 6.580 | 6.590 | 6.100 | 6.770 | 55,791,000 | 6.5005 | 4.61% |
| 2024-12-10 | 0 | 6.290 | 6.280 | 6.290 | 6.000 | 7.180 | 69,380,500 | 450,349,345 | 6.4910 | 6.290 | 6.280 | 6.290 | 6.000 | 7.180 | 69,380,500 | 6.4910 | -6.81% |
| 2024-12-09 | 0 | 6.750 | 6.750 | 6.760 | 6.280 | 8.780 | 83,839,854 | 568,266,153 | 6.7780 | 6.750 | 6.750 | 6.760 | 6.280 | 8.780 | 83,839,854 | 6.7780 | -34.59% |
| 2024-12-06 | 0 | 10.32 | 10.30 | 10.32 | 10.32 | 11.60 | 8,787,000 | 94,205,900 | 10.721 | 10.32 | 10.30 | 10.32 | 10.32 | 11.60 | 8,787,000 | 10.721 | -8.99% |
| 2024-12-05 | 0 | 11.34 | 11.34 | 11.36 | 10.92 | 12.32 | 17,633,500 | 204,468,330 | 11.595 | 11.34 | 11.34 | 11.36 | 10.92 | 12.32 | 17,633,500 | 11.595 | 4.81% |
| 2024-12-04 | 0 | 10.82 | 10.80 | 10.82 | 10.50 | 12.44 | 15,935,000 | 177,529,130 | 11.141 | 10.82 | 10.80 | 10.82 | 10.50 | 12.44 | 15,935,000 | 11.141 | -9.68% |
| 2024-12-03 | 0 | 11.98 | 11.92 | 11.98 | 9.290 | 12.00 | 35,003,000 | 379,644,280 | 10.846 | 11.98 | 11.92 | 11.98 | 9.290 | 12.00 | 35,003,000 | 10.846 | 29.51% |
| 2024-12-02 | 0 | 9.250 | 9.220 | 9.250 | 8.520 | 9.470 | 6,082,000 | 55,213,070 | 9.0781 | 9.250 | 9.220 | 9.250 | 8.520 | 9.470 | 6,082,000 | 9.0781 | 4.17% |
| 2024-11-29 | 0 | 8.880 | 8.880 | 8.890 | 8.850 | 9.600 | 5,004,000 | 45,157,530 | 9.0243 | 8.880 | 8.880 | 8.890 | 8.850 | 9.600 | 5,004,000 | 9.0243 | -5.13% |
| 2024-11-28 | 0 | 9.360 | 9.360 | 9.390 | 9.030 | 10.52 | 8,781,500 | 85,473,790 | 9.7334 | 9.360 | 9.360 | 9.390 | 9.030 | 10.52 | 8,781,500 | 9.7334 | -4.39% |
| 2024-11-27 | 0 | 9.790 | 9.760 | 9.790 | 9.220 | 11.20 | 10,035,000 | 98,744,230 | 9.8400 | 9.790 | 9.760 | 9.790 | 9.220 | 11.20 | 10,035,000 | 9.8400 | -12.59% |
| 2024-11-26 | 0 | 11.20 | 11.20 | 11.28 | 10.86 | 13.50 | 10,056,500 | 119,718,890 | 11.905 | 11.20 | 11.20 | 11.28 | 10.86 | 13.50 | 10,056,500 | 11.905 | -10.97% |
| 2024-11-25 | 0 | 12.58 | 12.58 | 12.60 | 11.68 | 15.10 | 21,260,700 | 273,874,044 | 12.882 | 12.58 | 12.58 | 12.60 | 11.68 | 15.10 | 21,260,700 | 12.882 | -6.81% |
| 2024-11-22 | 0 | 13.50 | 13.50 | 13.52 | 12.94 | 17.18 | 55,289,000 | 866,607,980 | 15.674 | 13.50 | 13.50 | 13.52 | 12.94 | 17.18 | 55,289,000 | 15.674 | -3.85% |
| 2024-11-21 | 0 | 14.04 | 14.02 | 14.04 | 9.950 | 14.60 | 82,182,100 | 1,016,452,337 | 12.368 | 14.04 | 14.02 | 14.04 | 9.950 | 14.60 | 82,182,100 | 12.368 | 45.34% |
| 2024-11-20 | 0 | 9.660 | 9.650 | 9.660 | 7.620 | 10.94 | 57,297,550 | 555,661,036 | 9.6978 | 9.660 | 9.650 | 9.660 | 7.620 | 10.94 | 57,297,550 | 9.6978 | 18.24% |
| 2024-11-19 | 0 | 8.170 | 8.170 | 8.180 | 7.700 | 16.06 | 36,651,050 | 342,684,306 | 9.3499 | 8.170 | 8.170 | 8.180 | 7.700 | 16.06 | 36,651,050 | 9.3499 | -48.75% |
| 2024-11-18 | 0 | 15.94 | 15.92 | 15.94 | 15.46 | 47.75 | 7,671,000 | 153,807,399 | 20.051 | 15.94 | 15.92 | 15.94 | 15.46 | 47.75 | 7,671,000 | 20.051 | -66.62% |
| 2024-11-15 | 0 | 47.75 | 47.60 | 47.75 | 47.25 | 48.75 | 948,500 | 45,421,150 | 47.887 | 47.75 | 47.60 | 47.75 | 47.25 | 48.75 | 948,500 | 47.887 | 0.00% |
| 2024-11-14 | 0 | 47.75 | 47.75 | 48.05 | 47.10 | 48.50 | 1,155,500 | 55,324,975 | 47.880 | 47.75 | 47.75 | 48.05 | 47.10 | 48.50 | 1,155,500 | 47.880 | 0.53% |
| 2024-11-13 | 0 | 47.50 | 47.45 | 47.90 | 46.90 | 49.50 | 1,102,000 | 52,577,417 | 47.711 | 47.50 | 47.45 | 47.90 | 46.90 | 49.50 | 1,102,000 | 47.711 | 0.42% |
| 2024-11-12 | 0 | 47.30 | 47.30 | 47.65 | 46.05 | 48.15 | 1,061,000 | 50,434,800 | 47.535 | 47.30 | 47.30 | 47.65 | 46.05 | 48.15 | 1,061,000 | 47.535 | 1.61% |
| 2024-11-11 | 0 | 46.55 | 46.55 | 46.65 | 44.95 | 48.00 | 612,000 | 28,386,300 | 46.383 | 46.55 | 46.55 | 46.65 | 44.95 | 48.00 | 612,000 | 46.383 | 2.53% |
| 2024-11-08 | 0 | 45.40 | 45.35 | 46.00 | 45.15 | 46.95 | 615,000 | 28,194,550 | 45.845 | 45.40 | 45.35 | 46.00 | 45.15 | 46.95 | 615,000 | 45.845 | 0.78% |
| 2024-11-07 | 0 | 45.05 | 44.95 | 45.60 | 44.65 | 46.80 | 655,500 | 29,752,000 | 45.388 | 45.05 | 44.95 | 45.60 | 44.65 | 46.80 | 655,500 | 45.388 | -0.77% |
| 2024-11-06 | 0 | 45.40 | 44.75 | 45.50 | 42.00 | 46.45 | 668,500 | 30,108,425 | 45.039 | 45.40 | 44.75 | 45.50 | 42.00 | 46.45 | 668,500 | 45.039 | 0.22% |
| 2024-11-05 | 0 | 45.30 | 45.30 | 45.35 | 44.45 | 46.05 | 602,000 | 27,124,325 | 45.057 | 45.30 | 45.30 | 45.35 | 44.45 | 46.05 | 602,000 | 45.057 | 0.67% |
| 2024-11-04 | 0 | 45.00 | 45.00 | 45.10 | 42.40 | 46.00 | 1,268,600 | 56,632,680 | 44.642 | 45.00 | 45.00 | 45.10 | 42.40 | 46.00 | 1,268,600 | 44.642 | 2.27% |
| 2024-11-01 | 0 | 44.00 | 43.90 | 45.00 | 43.55 | 51.00 | 929,000 | 43,060,550 | 46.352 | 44.00 | 43.90 | 45.00 | 43.55 | 51.00 | 929,000 | 46.352 | -0.90% |
| 2024-10-31 | 0 | 44.40 | 44.40 | 44.50 | 41.10 | 57.20 | 737,500 | 33,308,775 | 45.164 | 44.40 | 44.40 | 44.50 | 41.10 | 57.20 | 737,500 | 45.164 | -23.45% |
| 2024-10-30 | 0 | 58.00 | 57.30 | 58.00 | 56.35 | 59.70 | 1,063,500 | 61,221,300 | 57.566 | 58.00 | 57.30 | 58.00 | 56.35 | 59.70 | 1,063,500 | 57.566 | 0.00% |
| 2024-10-29 | 0 | 58.00 | 57.50 | 58.00 | 55.05 | 67.25 | 1,122,000 | 64,565,850 | 57.545 | 58.00 | 57.50 | 58.00 | 55.05 | 67.25 | 1,122,000 | 57.545 | -0.85% |
| 2024-10-28 | 0 | 58.50 | 58.45 | 58.50 | 56.90 | 60.95 | 1,237,500 | 73,332,950 | 59.259 | 58.50 | 58.45 | 58.50 | 56.90 | 60.95 | 1,237,500 | 59.259 | -0.43% |
| 2024-10-25 | 0 | 58.75 | 58.70 | 58.80 | 56.00 | 59.10 | 904,500 | 52,139,300 | 57.644 | 58.75 | 58.70 | 58.80 | 56.00 | 59.10 | 904,500 | 57.644 | 2.80% |
| 2024-10-24 | 0 | 57.15 | 57.10 | 58.15 | 55.45 | 64.00 | 869,500 | 51,038,825 | 58.699 | 57.15 | 57.10 | 58.15 | 55.45 | 64.00 | 869,500 | 58.699 | -0.35% |
| 2024-10-23 | 0 | 57.35 | 57.35 | 58.50 | 55.10 | 60.15 | 883,000 | 51,185,700 | 57.968 | 57.35 | 57.35 | 58.50 | 55.10 | 60.15 | 883,000 | 57.968 | -1.04% |
| 2024-10-22 | 0 | 57.95 | 57.00 | 58.00 | 54.95 | 60.00 | 670,000 | 38,215,675 | 57.038 | 57.95 | 57.00 | 58.00 | 54.95 | 60.00 | 670,000 | 57.038 | -1.11% |
| 2024-10-21 | 0 | 58.60 | 57.60 | 58.60 | 56.00 | 60.00 | 662,000 | 38,271,175 | 57.811 | 58.60 | 57.60 | 58.60 | 56.00 | 60.00 | 662,000 | 57.811 | 1.82% |
| 2024-10-18 | 0 | 57.55 | 56.85 | 57.80 | 52.05 | 57.85 | 585,500 | 32,320,350 | 55.201 | 57.55 | 56.85 | 57.80 | 52.05 | 57.85 | 585,500 | 55.201 | 10.78% |
| 2024-10-17 | 0 | 51.95 | 51.95 | 53.85 | 50.85 | 59.45 | 366,000 | 19,883,850 | 54.327 | 51.95 | 51.95 | 53.85 | 50.85 | 59.45 | 366,000 | 54.327 | -9.10% |
| 2024-10-16 | 0 | 57.15 | 57.15 | 57.20 | 48.85 | 61.45 | 380,900 | 20,959,440 | 55.026 | 57.15 | 57.15 | 57.20 | 48.85 | 61.45 | 380,900 | 55.026 | 14.30% |
| 2024-10-15 | 0 | 50.00 | 49.70 | 51.00 | 49.05 | 53.40 | 258,000 | 13,249,725 | 51.356 | 50.00 | 49.70 | 51.00 | 49.05 | 53.40 | 258,000 | 51.356 | -9.01% |
| 2024-10-14 | 0 | 54.95 | 52.05 | 55.00 | 50.00 | 58.20 | 127,049 | 6,719,122 | 52.886 | 54.95 | 52.05 | 55.00 | 50.00 | 58.20 | 127,049 | 52.886 | -5.58% |
| 2024-10-10 | 0 | 58.20 | 57.15 | 58.20 | 48.55 | 62.90 | 300,500 | 17,200,400 | 57.239 | 58.20 | 57.15 | 58.20 | 48.55 | 62.90 | 300,500 | 57.239 | 10.23% |
| 2024-10-09 | 0 | 52.80 | 51.85 | 52.80 | 42.50 | 66.50 | 543,500 | 29,366,550 | 54.032 | 52.80 | 51.85 | 52.80 | 42.50 | 66.50 | 543,500 | 54.032 | 3.02% |
| 2024-10-08 | 0 | 51.25 | 51.25 | 51.80 | 39.55 | 61.20 | 403,000 | 19,194,600 | 47.629 | 51.25 | 51.25 | 51.80 | 39.55 | 61.20 | 403,000 | 47.629 | -9.29% |
| 2024-10-07 | 0 | 56.50 | 55.65 | 57.80 | 34.95 | 57.95 | 288,500 | 13,728,400 | 47.585 | 56.50 | 55.65 | 57.80 | 34.95 | 57.95 | 288,500 | 47.585 | 67.16% |
| 2024-10-04 | 0 | 33.80 | 33.80 | 33.90 | 21.00 | 34.50 | 331,300 | 9,275,640 | 27.998 | 33.80 | 33.80 | 33.90 | 21.00 | 34.50 | 331,300 | 27.998 | 58.31% |
| 2024-10-03 | 0 | 21.35 | 21.35 | 22.00 | 18.94 | 21.35 | 436,500 | 8,730,875 | 20.002 | 21.35 | 21.35 | 22.00 | 18.94 | 21.35 | 436,500 | 20.002 | 6.75% |
| 2024-10-02 | 0 | 20.00 | 19.66 | 20.00 | 18.86 | 20.00 | 586,500 | 11,384,430 | 19.411 | 20.00 | 19.66 | 20.00 | 18.86 | 20.00 | 586,500 | 19.411 | 5.26% |
| 2024-09-30 | 0 | 19.00 | 19.00 | 19.06 | 18.84 | 19.98 | 983,000 | 18,779,050 | 19.104 | 19.00 | 19.00 | 19.06 | 18.84 | 19.98 | 983,000 | 19.104 | -1.04% |
| 2024-09-27 | 0 | 19.20 | 19.18 | 19.20 | 19.04 | 19.98 | 436,000 | 8,487,698 | 19.467 | 19.20 | 19.18 | 19.20 | 19.04 | 19.98 | 436,000 | 19.467 | 0.42% |
| 2024-09-26 | 0 | 19.12 | 19.12 | 19.28 | 18.58 | 19.20 | 633,000 | 12,012,810 | 18.978 | 19.12 | 19.12 | 19.28 | 18.58 | 19.20 | 633,000 | 18.978 | 2.58% |
| 2024-09-25 | 0 | 18.64 | 18.64 | 18.84 | 18.32 | 18.96 | 342,000 | 6,353,370 | 18.577 | 18.64 | 18.64 | 18.84 | 18.32 | 18.96 | 342,000 | 18.577 | 0.87% |
| 2024-09-24 | 0 | 18.48 | 18.20 | 18.48 | 17.90 | 18.58 | 689,500 | 12,558,320 | 18.214 | 18.48 | 18.20 | 18.48 | 17.90 | 18.58 | 689,500 | 18.214 | 1.76% |
| 2024-09-23 | 0 | 18.16 | 18.04 | 18.24 | 17.94 | 19.10 | 432,000 | 7,921,180 | 18.336 | 18.16 | 18.04 | 18.24 | 17.94 | 19.10 | 432,000 | 18.336 | -2.37% |
| 2024-09-20 | 0 | 18.60 | 18.60 | 18.84 | 18.14 | 19.36 | 603,000 | 11,170,810 | 18.525 | 18.60 | 18.60 | 18.84 | 18.14 | 19.36 | 603,000 | 18.525 | 1.64% |
| 2024-09-19 | 0 | 18.30 | 18.06 | 18.30 | 16.98 | 18.60 | 834,000 | 14,756,770 | 17.694 | 18.30 | 18.06 | 18.30 | 16.98 | 18.60 | 834,000 | 17.694 | 5.17% |
| 2024-09-17 | 0 | 17.40 | 17.10 | 17.62 | 16.76 | 18.06 | 706,000 | 12,242,060 | 17.340 | 17.40 | 17.10 | 17.62 | 16.76 | 18.06 | 706,000 | 17.340 | 2.35% |
| 2024-09-16 | 0 | 17.00 | 16.74 | 17.00 | 16.76 | 17.82 | 510,500 | 8,704,330 | 17.051 | 17.00 | 16.74 | 17.00 | 16.76 | 17.82 | 510,500 | 17.051 | -3.41% |
| 2024-09-13 | 0 | 17.60 | 17.30 | 17.36 | 17.08 | 17.98 | 835,500 | 14,575,040 | 17.445 | 17.60 | 17.30 | 17.36 | 17.08 | 17.98 | 835,500 | 17.445 | 1.15% |
| 2024-09-12 | 0 | 17.40 | 17.00 | 17.40 | 17.00 | 18.30 | 654,500 | 11,430,450 | 17.464 | 17.40 | 17.00 | 17.40 | 17.00 | 18.30 | 654,500 | 17.464 | -0.46% |
| 2024-09-11 | 0 | 17.48 | 17.26 | 17.48 | 17.30 | 19.00 | 659,000 | 11,740,560 | 17.816 | 17.48 | 17.26 | 17.48 | 17.30 | 19.00 | 659,000 | 17.816 | -4.17% |
| 2024-09-10 | 0 | 18.24 | 18.10 | 18.24 | 17.52 | 19.30 | 714,000 | 12,913,600 | 18.086 | 18.24 | 18.10 | 18.24 | 17.52 | 19.30 | 714,000 | 18.086 | -2.88% |
| 2024-09-09 | 0 | 18.78 | 18.76 | 19.16 | 18.78 | 20.00 | 351,000 | 6,730,420 | 19.175 | 18.78 | 18.76 | 19.16 | 18.78 | 20.00 | 351,000 | 19.175 | -5.91% |
| 2024-09-05 | 0 | 19.96 | 19.58 | 19.96 | 19.48 | 20.25 | 959,500 | 18,972,865 | 19.774 | 19.96 | 19.58 | 19.96 | 19.48 | 20.25 | 959,500 | 19.774 | 0.60% |
| 2024-09-04 | 0 | 19.84 | 19.60 | 19.84 | 19.06 | 19.96 | 942,000 | 18,447,550 | 19.583 | 19.84 | 19.60 | 19.84 | 19.06 | 19.96 | 942,000 | 19.583 | 2.37% |
| 2024-09-03 | 0 | 19.38 | 19.16 | 19.38 | 18.70 | 19.98 | 1,142,500 | 22,058,630 | 19.307 | 19.38 | 19.16 | 19.38 | 18.70 | 19.98 | 1,142,500 | 19.307 | -0.21% |
| 2024-09-02 | 0 | 19.42 | 19.24 | 19.42 | 19.24 | 19.64 | 844,000 | 16,373,510 | 19.400 | 19.42 | 19.24 | 19.42 | 19.24 | 19.64 | 844,000 | 19.400 | 0.10% |
| 2024-08-30 | 0 | 19.40 | 19.08 | 19.70 | 18.92 | 19.78 | 624,500 | 12,177,130 | 19.499 | 19.40 | 19.08 | 19.70 | 18.92 | 19.78 | 624,500 | 19.499 | 1.46% |
| 2024-08-29 | 0 | 19.12 | 18.84 | 19.12 | 18.42 | 19.48 | 553,500 | 10,427,320 | 18.839 | 19.12 | 18.84 | 19.12 | 18.42 | 19.48 | 553,500 | 18.839 | 0.63% |
| 2024-08-28 | 0 | 19.00 | 18.10 | 19.00 | 17.88 | 19.30 | 427,000 | 7,987,560 | 18.706 | 19.00 | 18.10 | 19.00 | 17.88 | 19.30 | 427,000 | 18.706 | -1.76% |
| 2024-08-27 | 0 | 19.34 | 19.28 | 19.66 | 19.34 | 21.45 | 336,500 | 6,883,400 | 20.456 | 19.34 | 19.28 | 19.66 | 19.34 | 21.45 | 336,500 | 20.456 | -9.20% |
| 2024-08-26 | 0 | 21.30 | 21.00 | 21.30 | 20.65 | 21.80 | 359,500 | 7,616,925 | 21.188 | 21.30 | 21.00 | 21.30 | 20.65 | 21.80 | 359,500 | 21.188 | -0.23% |
| 2024-08-23 | 0 | 21.35 | 21.30 | 21.75 | 21.35 | 22.35 | 384,500 | 8,349,725 | 21.716 | 21.35 | 21.30 | 21.75 | 21.35 | 22.35 | 384,500 | 21.716 | -2.73% |
| 2024-08-22 | 0 | 21.95 | 21.95 | 22.35 | 21.90 | 22.70 | 593,500 | 13,149,225 | 22.155 | 21.95 | 21.95 | 22.35 | 21.90 | 22.70 | 593,500 | 22.155 | -1.35% |
| 2024-08-21 | 0 | 22.25 | 22.00 | 22.30 | 21.20 | 22.25 | 448,000 | 9,739,800 | 21.741 | 22.25 | 22.00 | 22.30 | 21.20 | 22.25 | 448,000 | 21.741 | 4.95% |
| 2024-08-20 | 0 | 21.20 | 21.20 | 21.85 | 21.05 | 22.25 | 391,500 | 8,439,225 | 21.556 | 21.20 | 21.20 | 21.85 | 21.05 | 22.25 | 391,500 | 21.556 | -2.53% |
| 2024-08-19 | 0 | 21.75 | 21.75 | 22.15 | 21.75 | 22.90 | 371,000 | 8,241,200 | 22.213 | 21.75 | 21.75 | 22.15 | 21.75 | 22.90 | 371,000 | 22.213 | -2.68% |
| 2024-08-16 | 0 | 22.35 | 22.00 | 22.35 | 21.75 | 22.65 | 451,500 | 10,050,800 | 22.261 | 22.35 | 22.00 | 22.35 | 21.75 | 22.65 | 451,500 | 22.261 | 3.23% |
| 2024-08-15 | 0 | 21.65 | 21.35 | 21.85 | 21.10 | 22.75 | 350,000 | 7,580,125 | 21.658 | 21.65 | 21.35 | 21.85 | 21.10 | 22.75 | 350,000 | 21.658 | 1.17% |
| 2024-08-14 | 0 | 21.40 | 21.40 | 21.75 | 21.40 | 22.70 | 336,500 | 7,377,425 | 21.924 | 21.40 | 21.40 | 21.75 | 21.40 | 22.70 | 336,500 | 21.924 | -3.39% |
| 2024-08-13 | 0 | 22.15 | 21.80 | 22.15 | 22.00 | 22.75 | 478,500 | 10,639,500 | 22.235 | 22.15 | 21.80 | 22.15 | 22.00 | 22.75 | 478,500 | 22.235 | 1.84% |
| 2024-08-12 | 0 | 21.75 | 21.75 | 22.35 | 21.75 | 22.70 | 410,500 | 9,101,925 | 22.173 | 21.75 | 21.75 | 22.35 | 21.75 | 22.70 | 410,500 | 22.173 | -3.76% |
| 2024-08-09 | 0 | 22.60 | 22.35 | 22.60 | 22.20 | 22.95 | 363,500 | 8,205,825 | 22.574 | 22.60 | 22.35 | 22.60 | 22.20 | 22.95 | 363,500 | 22.574 | 2.03% |
| 2024-08-08 | 0 | 22.15 | 22.15 | 22.20 | 21.00 | 22.35 | 496,500 | 10,763,225 | 21.678 | 22.15 | 22.15 | 22.20 | 21.00 | 22.35 | 496,500 | 21.678 | 5.98% |
| 2024-08-07 | 0 | 20.90 | 20.75 | 20.90 | 20.05 | 21.45 | 357,500 | 7,499,525 | 20.978 | 20.90 | 20.75 | 20.90 | 20.05 | 21.45 | 357,500 | 20.978 | 4.50% |
| 2024-08-06 | 0 | 20.00 | 19.80 | 20.00 | 19.70 | 21.85 | 634,000 | 12,952,395 | 20.430 | 20.00 | 19.80 | 20.00 | 19.70 | 21.85 | 634,000 | 20.430 | -3.85% |
| 2024-08-05 | 0 | 20.80 | 20.60 | 20.80 | 19.98 | 22.90 | 423,000 | 9,155,770 | 21.645 | 20.80 | 20.60 | 20.80 | 19.98 | 22.90 | 423,000 | 21.645 | -9.17% |
| 2024-08-02 | 0 | 22.90 | 22.60 | 22.90 | 21.35 | 23.45 | 541,000 | 12,030,025 | 22.237 | 22.90 | 22.60 | 22.90 | 21.35 | 23.45 | 541,000 | 22.237 | 2.46% |
| 2024-08-01 | 0 | 22.35 | 21.95 | 22.40 | 20.25 | 22.65 | 424,000 | 9,085,150 | 21.427 | 22.35 | 21.95 | 22.40 | 20.25 | 22.65 | 424,000 | 21.427 | 2.52% |
| 2024-07-31 | 0 | 21.80 | 21.80 | 22.10 | 21.80 | 23.80 | 439,500 | 10,040,750 | 22.846 | 21.80 | 21.80 | 22.10 | 21.80 | 23.80 | 439,500 | 22.846 | -3.75% |
| 2024-07-30 | 0 | 22.65 | 22.55 | 22.65 | 22.45 | 23.55 | 450,500 | 10,281,925 | 22.823 | 22.65 | 22.55 | 22.65 | 22.45 | 23.55 | 450,500 | 22.823 | -0.22% |
| 2024-07-29 | 0 | 22.70 | 22.50 | 22.90 | 21.90 | 24.80 | 678,200 | 15,525,563 | 22.892 | 22.70 | 22.50 | 22.90 | 21.90 | 24.80 | 678,200 | 22.892 | -5.42% |
| 2024-07-26 | 0 | 24.00 | 23.95 | 24.00 | 20.35 | 24.95 | 1,033,000 | 23,378,575 | 22.632 | 24.00 | 23.95 | 24.00 | 20.35 | 24.95 | 1,033,000 | 22.632 | 16.79% |
| 2024-07-25 | 0 | 20.55 | 20.40 | 20.55 | 19.02 | 20.80 | 422,500 | 8,313,710 | 19.677 | 20.55 | 20.40 | 20.55 | 19.02 | 20.80 | 422,500 | 19.677 | 7.03% |
| 2024-07-24 | 0 | 19.20 | 19.20 | 19.48 | 18.08 | 19.76 | 405,500 | 7,637,000 | 18.834 | 19.20 | 19.20 | 19.48 | 18.08 | 19.76 | 405,500 | 18.834 | 0.63% |
| 2024-07-23 | 0 | 19.08 | 19.08 | 19.46 | 19.02 | 20.90 | 359,000 | 7,140,900 | 19.891 | 19.08 | 19.08 | 19.46 | 19.02 | 20.90 | 359,000 | 19.891 | -7.38% |
| 2024-07-22 | 0 | 20.60 | 20.35 | 20.65 | 18.72 | 20.70 | 320,500 | 6,284,945 | 19.610 | 20.60 | 20.35 | 20.65 | 18.72 | 20.70 | 320,500 | 19.610 | 8.54% |
| 2024-07-19 | 0 | 18.98 | 18.50 | 18.98 | 18.50 | 19.10 | 191,500 | 3,603,100 | 18.815 | 18.98 | 18.50 | 18.98 | 18.50 | 19.10 | 191,500 | 18.815 | -0.11% |
| 2024-07-18 | 0 | 19.00 | 18.80 | 19.02 | 18.48 | 19.16 | 225,800 | 4,255,160 | 18.845 | 19.00 | 18.80 | 19.02 | 18.48 | 19.16 | 225,800 | 18.845 | 0.85% |
| 2024-07-17 | 0 | 18.84 | 18.50 | 18.84 | 18.14 | 19.04 | 184,500 | 3,475,060 | 18.835 | 18.84 | 18.50 | 18.84 | 18.14 | 19.04 | 184,500 | 18.835 | -0.32% |
| 2024-07-16 | 0 | 18.90 | 18.54 | 18.90 | 17.90 | 19.22 | 182,500 | 3,415,860 | 18.717 | 18.90 | 18.54 | 18.90 | 17.90 | 19.22 | 182,500 | 18.717 | 1.39% |
| 2024-07-15 | 0 | 18.64 | 18.52 | 18.64 | 18.32 | 19.44 | 197,000 | 3,697,210 | 18.768 | 18.64 | 18.52 | 18.64 | 18.32 | 19.44 | 197,000 | 18.768 | -0.96% |
| 2024-07-12 | 0 | 18.82 | 18.50 | 18.82 | 18.12 | 19.38 | 181,500 | 3,428,940 | 18.892 | 18.82 | 18.50 | 18.82 | 18.12 | 19.38 | 181,500 | 18.892 | 0.21% |
| 2024-07-11 | 0 | 18.78 | 18.78 | 18.92 | 17.40 | 18.90 | 176,500 | 3,176,110 | 17.995 | 18.78 | 18.78 | 18.92 | 17.40 | 18.90 | 176,500 | 17.995 | 7.93% |
| 2024-07-10 | 0 | 17.40 | 17.10 | 17.40 | 16.94 | 17.94 | 168,000 | 2,897,280 | 17.246 | 17.40 | 17.10 | 17.40 | 16.94 | 17.94 | 168,000 | 17.246 | -2.36% |
| 2024-07-09 | 0 | 17.82 | 16.70 | 17.82 | 16.80 | 17.82 | 183,500 | 3,135,000 | 17.084 | 17.82 | 16.70 | 17.82 | 16.80 | 17.82 | 183,500 | 17.084 | 5.07% |
| 2024-07-08 | 0 | 16.96 | 16.82 | 17.20 | 16.70 | 17.26 | 234,500 | 3,958,610 | 16.881 | 16.96 | 16.82 | 17.20 | 16.70 | 17.26 | 234,500 | 16.881 | 1.56% |
| 2024-07-05 | 0 | 16.70 | 16.70 | 16.88 | 16.70 | 17.34 | 178,000 | 3,002,920 | 16.870 | 16.70 | 16.70 | 16.88 | 16.70 | 17.34 | 178,000 | 16.870 | -1.65% |
| 2024-07-04 | 0 | 16.98 | 16.62 | 17.20 | 16.40 | 17.48 | 171,500 | 2,911,160 | 16.975 | 16.98 | 16.62 | 17.20 | 16.40 | 17.48 | 171,500 | 16.975 | 2.91% |
| 2024-07-03 | 0 | 16.50 | 16.50 | 16.74 | 16.50 | 17.68 | 178,500 | 3,039,670 | 17.029 | 16.50 | 16.50 | 16.74 | 16.50 | 17.68 | 178,500 | 17.029 | -3.17% |
| 2024-07-02 | 0 | 17.04 | 17.04 | 17.20 | 16.10 | 18.60 | 193,000 | 3,248,660 | 16.832 | 17.04 | 17.04 | 17.20 | 16.10 | 18.60 | 193,000 | 16.832 | -8.39% |
| 2024-06-28 | 0 | 18.60 | 18.60 | 18.64 | 18.24 | 19.50 | 283,440 | 5,335,462 | 18.824 | 18.60 | 18.60 | 18.64 | 18.24 | 19.50 | 283,440 | 18.824 | -0.85% |
| 2024-06-27 | 0 | 18.76 | 18.52 | 18.76 | 18.48 | 19.36 | 178,500 | 3,378,410 | 18.927 | 18.76 | 18.52 | 18.76 | 18.48 | 19.36 | 178,500 | 18.927 | 0.86% |
| 2024-06-26 | 0 | 18.60 | 18.52 | 18.68 | 18.50 | 19.66 | 188,500 | 3,558,720 | 18.879 | 18.60 | 18.52 | 18.68 | 18.50 | 19.66 | 188,500 | 18.879 | -2.82% |
| 2024-06-25 | 0 | 19.14 | 19.14 | 19.16 | 17.10 | 20.00 | 739,500 | 14,126,310 | 19.103 | 19.14 | 19.14 | 19.16 | 17.10 | 20.00 | 739,500 | 19.103 | 11.93% |
| 2024-06-24 | 0 | 17.10 | 17.02 | 17.10 | 16.92 | 17.50 | 245,500 | 4,221,760 | 17.197 | 17.10 | 17.02 | 17.10 | 16.92 | 17.50 | 245,500 | 17.197 | -0.35% |
| 2024-06-21 | 0 | 17.16 | 17.16 | 17.24 | 17.06 | 17.46 | 177,500 | 3,066,810 | 17.278 | 17.16 | 17.16 | 17.24 | 17.06 | 17.46 | 177,500 | 17.278 | 0.82% |
| 2024-06-20 | 0 | 17.02 | 17.00 | 17.40 | 16.58 | 17.80 | 190,500 | 3,278,340 | 17.209 | 17.02 | 17.00 | 17.40 | 16.58 | 17.80 | 190,500 | 17.209 | -1.73% |
| 2024-06-19 | 0 | 17.32 | 17.30 | 17.56 | 16.70 | 17.80 | 390,500 | 6,745,850 | 17.275 | 17.32 | 17.30 | 17.56 | 16.70 | 17.80 | 390,500 | 17.275 | 2.36% |
| 2024-06-18 | 0 | 16.92 | 16.94 | 17.00 | 16.54 | 17.22 | 228,500 | 3,855,780 | 16.874 | 16.92 | 16.94 | 17.00 | 16.54 | 17.22 | 228,500 | 16.874 | 0.24% |
| 2024-06-17 | 0 | 16.88 | 16.56 | 16.88 | 16.50 | 18.20 | 361,000 | 6,192,430 | 17.154 | 16.88 | 16.56 | 16.88 | 16.50 | 18.20 | 361,000 | 17.154 | -5.80% |
| 2024-06-14 | 0 | 17.92 | 17.60 | 17.92 | 16.98 | 18.60 | 517,500 | 9,153,210 | 17.687 | 17.92 | 17.60 | 17.92 | 16.98 | 18.60 | 517,500 | 17.687 | -3.03% |
| 2024-06-13 | 0 | 18.48 | 18.30 | 18.48 | 15.28 | 19.10 | 1,037,500 | 17,915,890 | 17.268 | 18.48 | 18.30 | 18.48 | 15.28 | 19.10 | 1,037,500 | 17.268 | 18.31% |
| 2024-06-12 | 0 | 15.62 | 15.60 | 16.00 | 15.30 | 16.96 | 913,500 | 14,605,340 | 15.988 | 15.62 | 15.60 | 16.00 | 15.30 | 16.96 | 913,500 | 15.988 | -8.01% |
| 2024-06-11 | 0 | 16.98 | 16.90 | 16.98 | 11.74 | 16.98 | 2,914,500 | 43,192,410 | 14.820 | 16.98 | 16.90 | 16.98 | 11.74 | 16.98 | 2,914,500 | 14.820 | 52.70% |
| 2024-06-07 | 0 | 11.12 | 11.12 | 11.20 | 8.500 | 11.60 | 5,560,500 | 52,078,730 | 9.3658 | 11.12 | 11.12 | 11.20 | 8.500 | 11.60 | 5,560,500 | 9.3658 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy