FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Schott Pharma AG & Co KGaA
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
26.00000 +0.50 |
26.00 | 25.10 | 25.50 | 65,443 |
| 19 Oct 26 |
25.50000 +0.90 |
25.65 | 24.60 | 24.65 | 75,652 |
| 16 Oct 26 |
24.60000 +0.05 |
25.25 | 24.50 | 25.10 | 76,376 |
| 15 Oct 26 |
24.55000 +0.05 |
24.75 | 23.85 | 24.60 | 63,201 |
| 14 Oct 26 |
24.50000 +0.55 |
24.65 | 23.85 | 23.85 | 46,181 |
| 13 Oct 26 |
23.95000 -0.15 |
24.15 | 23.80 | 24.05 | 32,314 |
| 12 Oct 26 |
24.10000 +0.60 |
24.15 | 23.60 | 23.60 | 62,360 |
| 09 Oct 26 |
23.50000 -1.15 |
23.90 | 23.10 | 23.50 | 89,632 |
| 08 Oct 26 |
24.65000 -0.50 |
25.10 | 24.60 | 24.95 | 47,942 |
| 07 Oct 26 |
25.15000 +0.10 |
25.40 | 24.75 | 25.05 | 41,414 |
| 06 Oct 26 |
25.05000 +0.35 |
26.05 | 24.85 | 24.85 | 113,806 |
| 05 Oct 26 |
24.70000 +0.15 |
24.90 | 24.50 | 24.90 | 53,421 |
| 02 Oct 26 |
24.55000 +0.20 |
24.80 | 24.00 | 24.35 | 61,873 |
| 01 Oct 26 |
24.35000 -0.60 |
24.95 | 24.25 | 24.85 | 62,560 |
| 30 Sep 26 |
24.95000 +0.25 |
25.60 | 24.75 | 24.80 | 82,312 |
| 29 Sep 26 |
24.70000 -0.30 |
25.25 | 24.30 | 25.00 | 68,561 |
| 28 Sep 26 |
25.00000 +0.35 |
25.20 | 24.75 | 24.75 | 98,775 |
| 25 Sep 26 |
24.65000 +0.05 |
24.80 | 24.50 | 24.60 | 111,771 |
| 24 Sep 26 |
24.60000 +0.80 |
24.75 | 23.85 | 24.10 | 87,831 |
| 23 Sep 26 |
23.80000 -0.20 |
24.50 | 23.80 | 24.10 | 58,133 |
| 22 Sep 26 |
24.00000 +0.50 |
24.25 | 23.50 | 23.65 | 50,652 |
| 21 Sep 26 |
23.50000 +0.05 |
23.75 | 23.35 | 23.65 | 33,890 |
| 18 Sep 26 |
23.45000 +0.25 |
23.70 | 23.00 | 23.10 | 69,304 |
| 17 Sep 26 |
23.20000 +0.15 |
23.30 | 23.05 | 23.10 | 48,786 |
| 16 Sep 26 |
23.05000 -0.10 |
23.45 | 23.00 | 23.30 | 67,464 |
| 15 Sep 26 |
23.15000 +0.55 |
23.85 | 22.90 | 23.85 | 109,110 |
| 14 Sep 26 |
22.60000 -0.45 |
23.20 | 22.60 | 23.00 | 80,346 |
| 11 Sep 26 |
23.05000 -0.10 |
23.40 | 23.05 | 23.30 | 66,088 |
| 10 Sep 26 |
23.15000 -0.35 |
23.55 | 23.15 | 23.50 | 65,141 |
| 09 Sep 26 |
23.50000 +0.05 |
23.60 | 23.25 | 23.30 | 44,971 |
| 08 Sep 26 |
23.45000 +0.50 |
23.65 | 23.10 | 23.10 | 30,861 |
| 07 Sep 26 |
22.95000 -0.10 |
23.15 | 21.85 | 22.95 | 55,991 |
| 04 Sep 26 |
23.05000 -0.25 |
23.40 | 22.95 | 23.35 | 38,827 |
| 03 Sep 26 |
23.30000 -0.10 |
23.65 | 23.30 | 23.40 | 48,002 |
| 02 Sep 26 |
23.40000 +0.25 |
23.55 | 22.95 | 23.00 | 56,188 |
| 01 Sep 26 |
23.15000 +0.00 |
23.55 | 22.75 | 23.20 | 65,506 |
| 31 Aug 26 |
23.15000 -0.35 |
23.65 | 23.05 | 23.50 | 75,178 |
| 28 Aug 26 |
23.50000 +0.05 |
23.75 | 23.30 | 23.30 | 50,548 |
| 27 Aug 26 |
23.45000 +0.20 |
23.60 | 23.25 | 23.45 | 44,013 |
| 26 Aug 26 |
23.25000 +0.25 |
23.50 | 22.90 | 22.95 | 97,401 |
| 25 Aug 26 |
23.00000 +0.10 |
23.05 | 22.75 | 22.95 | 65,687 |
| 24 Aug 26 |
22.90000 -0.15 |
23.10 | 22.75 | 22.95 | 68,028 |
| 21 Aug 26 |
23.05000 +0.30 |
23.05 | 22.50 | 22.75 | 72,742 |
| 20 Aug 26 |
22.75000 +0.00 |
23.05 | 22.65 | 23.00 | 76,318 |
| 19 Aug 26 |
22.75000 +0.60 |
22.80 | 22.05 | 22.25 | 91,944 |
| 18 Aug 26 |
22.15000 +0.55 |
23.25 | 21.95 | 23.00 | 170,786 |
| 17 Aug 26 |
21.60000 -0.35 |
21.95 | 21.50 | 21.65 | 46,021 |
| 14 Aug 26 |
21.95000 +0.15 |
22.40 | 21.75 | 22.05 | 54,012 |
| 13 Aug 26 |
21.80000 +0.50 |
22.20 | 21.05 | 21.30 | 128,134 |
| 12 Aug 26 |
21.30000 -1.10 |
22.95 | 20.60 | 22.95 | 185,935 |
| 11 Aug 26 |
22.40000 +0.10 |
22.50 | 22.05 | 22.20 | 39,622 |
| 10 Aug 26 |
22.30000 -0.20 |
22.60 | 22.05 | 22.60 | 79,922 |
| 07 Aug 26 |
22.50000 +0.60 |
22.70 | 22.25 | 22.25 | 49,101 |
| 06 Aug 26 |
21.90000 -0.25 |
22.45 | 21.90 | 22.15 | 39,077 |
| 05 Aug 26 |
22.15000 -0.15 |
22.80 | 21.80 | 22.80 | 64,786 |
| 04 Aug 26 |
22.30000 +0.40 |
22.65 | 21.85 | 22.00 | 128,356 |
| 03 Aug 26 |
21.90000 -0.05 |
22.30 | 21.60 | 22.20 | 65,853 |
| 31 Jul 26 |
21.95000 -0.05 |
22.20 | 21.90 | 22.15 | 49,650 |
| 30 Jul 26 |
22.00000 -0.15 |
22.35 | 21.90 | 22.00 | 55,069 |
| 29 Jul 26 |
22.15000 +0.55 |
22.20 | 21.50 | 21.75 | 50,751 |
| 28 Jul 26 |
21.60000 +0.75 |
21.60 | 20.80 | 20.85 | 63,433 |
| 27 Jul 26 |
20.85000 +0.65 |
21.05 | 20.30 | 20.35 | 77,347 |
| 24 Jul 26 |
20.20000 -0.15 |
20.40 | 20.05 | 20.40 | 43,127 |
| 23 Jul 26 |
20.35000 -0.10 |
20.45 | 20.15 | 20.40 | 29,428 |
| 22 Jul 26 |
20.45000 +0.10 |
20.65 | 20.10 | 20.30 | 39,216 |
| 21 Jul 26 |
20.35000 -0.25 |
20.90 | 19.74 | 20.90 | 43,992 |
| 20 Jul 26 |
20.60000 +0.10 |
20.85 | 20.40 | 20.50 | 45,655 |
| 17 Jul 26 |
20.50000 +0.20 |
20.80 | 20.25 | 20.75 | 93,803 |
| 16 Jul 26 |
20.30000 +0.00 |
20.55 | 20.05 | 20.25 | 55,903 |
| 15 Jul 26 |
20.30000 -0.20 |
20.45 | 20.05 | 20.40 | 38,981 |
| 14 Jul 26 |
20.50000 -0.25 |
20.60 | 19.90 | 20.60 | 43,163 |
| 13 Jul 26 |
20.75000 +0.55 |
20.90 | 19.88 | 20.05 | 100,251 |
| 10 Jul 26 |
20.20000 +0.20 |
20.90 | 20.05 | 20.10 | 115,449 |
| 09 Jul 26 |
20.00000 +2.38 |
21.50 | 19.86 | 20.70 | 311,185 |
| 08 Jul 26 |
17.62000 -0.76 |
18.12 | 17.62 | 18.06 | 54,038 |
| 07 Jul 26 |
18.38000 -0.32 |
18.82 | 18.24 | 18.80 | 57,291 |
| 06 Jul 26 |
18.70000 +1.26 |
19.38 | 18.24 | 18.52 | 218,384 |
| 03 Jul 26 |
17.44000 -0.02 |
17.50 | 17.20 | 17.46 | 14,260 |
| 02 Jul 26 |
17.46000 +0.18 |
17.46 | 16.96 | 16.96 | 34,280 |
| 01 Jul 26 |
17.28000 -0.02 |
17.40 | 17.04 | 17.24 | 26,153 |
| 30 Jun 26 |
17.30000 +0.14 |
17.66 | 17.16 | 17.22 | 39,236 |
| 29 Jun 26 |
17.16000 -0.20 |
17.48 | 16.90 | 16.90 | 53,214 |
| 26 Jun 26 |
17.36000 +0.08 |
17.40 | 16.92 | 17.34 | 34,403 |
| 25 Jun 26 |
17.28000 +0.38 |
17.40 | 16.78 | 16.90 | 36,149 |
| 24 Jun 26 |
16.90000 -0.16 |
17.16 | 16.58 | 17.02 | 34,452 |
| 23 Jun 26 |
17.06000 +0.16 |
17.18 | 16.72 | 16.72 | 45,421 |
| 22 Jun 26 |
16.90000 +0.16 |
16.90 | 16.58 | 16.64 | 31,216 |
| 19 Jun 26 |
16.74000 +0.06 |
16.84 | 16.64 | 16.70 | 27,471 |
| 18 Jun 26 |
16.68000 -0.02 |
16.70 | 16.22 | 16.70 | 30,993 |
| 17 Jun 26 |
16.70000 -0.48 |
17.90 | 16.60 | 17.90 | 48,878 |
| 16 Jun 26 |
17.18000 -0.14 |
17.38 | 15.90 | 16.20 | 37,443 |
| 15 Jun 26 |
17.32000 -0.30 |
18.06 | 17.30 | 17.90 | 46,598 |
| 12 Jun 26 |
17.62000 +0.30 |
17.66 | 17.16 | 17.54 | 70,239 |
| 11 Jun 26 |
17.32000 -0.18 |
17.76 | 17.28 | 17.62 | 45,873 |
| 10 Jun 26 |
17.50000 +0.02 |
17.74 | 17.32 | 17.50 | 94,297 |
| 09 Jun 26 |
17.48000 -0.14 |
17.74 | 17.44 | 17.44 | 48,310 |
| 08 Jun 26 |
17.62000 +0.18 |
17.68 | 16.88 | 17.16 | 50,191 |
| 05 Jun 26 |
17.44000 -0.24 |
18.00 | 17.42 | 17.58 | 62,701 |
| 04 Jun 26 |
17.68000 +0.40 |
17.68 | 17.10 | 17.10 | 32,611 |
| 03 Jun 26 |
17.28000 -0.06 |
17.50 | 17.12 | 17.50 | 45,479 |
| 02 Jun 26 |
17.34000 +0.10 |
17.90 | 17.10 | 17.60 | 62,103 |
| 01 Jun 26 |
17.24000 -0.96 |
17.94 | 17.22 | 17.84 | 69,377 |
| 29 May 26 |
18.20000 +0.22 |
18.28 | 17.94 | 18.20 | 227,187 |
| 28 May 26 |
17.98000 +0.52 |
18.04 | 17.12 | 17.34 | 72,138 |
| 27 May 26 |
17.46000 +0.36 |
17.64 | 17.18 | 17.18 | 84,814 |
| 26 May 26 |
17.10000 +0.04 |
17.14 | 16.82 | 17.00 | 38,929 |
| 25 May 26 |
17.06000 +0.08 |
17.26 | 16.94 | 17.26 | 20,291 |
| 22 May 26 |
16.98000 +0.32 |
17.14 | 16.58 | 16.82 | 89,266 |
| 21 May 26 |
16.66000 +0.06 |
16.82 | 16.50 | 16.50 | 44,520 |
| 20 May 26 |
16.60000 +0.46 |
16.72 | 16.02 | 16.18 | 56,016 |
| 19 May 26 |
16.14000 -0.38 |
16.60 | 16.10 | 16.50 | 48,216 |
| 18 May 26 |
16.52000 +0.14 |
16.54 | 16.08 | 16.20 | 90,839 |
| 15 May 26 |
16.38000 -0.18 |
16.80 | 16.08 | 16.32 | 112,195 |
| 14 May 26 |
16.56000 +0.60 |
16.76 | 15.84 | 16.00 | 115,344 |
| 13 May 26 |
15.96000 +0.26 |
16.22 | 14.80 | 16.00 | 152,675 |
| 12 May 26 |
15.70000 -0.26 |
16.04 | 15.62 | 15.80 | 97,198 |
| 11 May 26 |
15.96000 +0.34 |
15.96 | 15.48 | 15.50 | 73,280 |
| 08 May 26 |
15.62000 +0.02 |
15.66 | 15.40 | 15.60 | 47,817 |
| 07 May 26 |
15.60000 +0.20 |
15.80 | 15.42 | 15.42 | 98,979 |
| 06 May 26 |
15.40000 +0.46 |
15.42 | 14.80 | 14.80 | 64,216 |
| 05 May 26 |
14.94000 -0.08 |
15.26 | 14.54 | 15.08 | 70,930 |
| 04 May 26 |
15.02000 +0.08 |
15.24 | 14.84 | 15.24 | 56,992 |
| 30 Apr 26 |
14.94000 +0.30 |
15.04 | 14.48 | 14.54 | 83,082 |
| 29 Apr 26 |
14.64000 -0.22 |
14.84 | 14.52 | 14.52 | 90,114 |
| 28 Apr 26 |
14.86000 -0.20 |
15.30 | 14.76 | 15.26 | 57,047 |
| 27 Apr 26 |
15.06000 +0.14 |
15.12 | 14.80 | 15.00 | 55,571 |
| 24 Apr 26 |
14.92000 -0.28 |
15.22 | 14.66 | 15.22 | 96,557 |
| 23 Apr 26 |
15.20000 -0.10 |
15.36 | 15.00 | 15.18 | 94,990 |
| 22 Apr 26 |
15.30000 -0.12 |
15.44 | 15.16 | 15.16 | 65,850 |
| 21 Apr 26 |
15.42000 +0.02 |
15.70 | 15.00 | 15.02 | 75,503 |
| 20 Apr 26 |
15.40000 -0.22 |
15.48 | 15.16 | 15.30 | 101,860 |
| 17 Apr 26 |
15.62000 +0.70 |
15.72 | 14.88 | 14.88 | 188,710 |
| 16 Apr 26 |
14.92000 +0.24 |
14.96 | 14.44 | 14.44 | 64,587 |
| 15 Apr 26 |
14.68000 +0.32 |
14.68 | 14.40 | 14.46 | 53,283 |
| 14 Apr 26 |
14.36000 +0.44 |
14.54 | 13.86 | 13.98 | 116,525 |
| 13 Apr 26 |
13.92000 +0.00 |
14.00 | 13.54 | 13.72 | 39,495 |
| 10 Apr 26 |
13.92000 +0.24 |
14.18 | 13.60 | 13.74 | 137,426 |
| 09 Apr 26 |
13.68000 -0.04 |
13.76 | 13.42 | 13.58 | 83,386 |
| 08 Apr 26 |
13.72000 +0.44 |
14.32 | 13.66 | 14.32 | 74,627 |
| 07 Apr 26 |
13.28000 -0.42 |
13.82 | 13.26 | 13.82 | 79,198 |
| 02 Apr 26 |
13.70000 +0.08 |
13.78 | 13.32 | 13.44 | 39,631 |
| 01 Apr 26 |
13.62000 +0.10 |
13.76 | 13.52 | 13.64 | 55,368 |
| 31 Mar 26 |
13.52000 +0.20 |
13.66 | 13.28 | 13.32 | 55,540 |
| 30 Mar 26 |
13.32000 -0.18 |
13.38 | 13.20 | 13.38 | 47,664 |
| 27 Mar 26 |
13.50000 +0.00 |
13.50 | 13.10 | 13.48 | 95,559 |
| 26 Mar 26 |
13.50000 +0.00 |
13.68 | 13.30 | 13.38 | 38,307 |
| 25 Mar 26 |
13.50000 +0.20 |
13.62 | 13.28 | 13.42 | 72,252 |
| 24 Mar 26 |
13.30000 +0.24 |
13.40 | 13.12 | 13.12 | 69,250 |
| 23 Mar 26 |
13.06000 +0.10 |
13.44 | 12.62 | 12.70 | 101,836 |
| 20 Mar 26 |
12.96000 -0.26 |
13.36 | 12.94 | 13.22 | 127,707 |
| 19 Mar 26 |
13.22000 -0.14 |
13.36 | 12.98 | 13.20 | 77,909 |
| 18 Mar 26 |
13.36000 -0.22 |
13.66 | 13.28 | 13.62 | 61,333 |
| 17 Mar 26 |
13.58000 +0.10 |
13.66 | 13.34 | 13.44 | 37,759 |
| 16 Mar 26 |
13.48000 -0.08 |
13.58 | 13.30 | 13.58 | 50,837 |
| 13 Mar 26 |
13.56000 -0.02 |
13.68 | 13.26 | 13.40 | 69,254 |
| 12 Mar 26 |
13.58000 -0.16 |
13.94 | 13.50 | 13.62 | 99,339 |
| 11 Mar 26 |
13.74000 -0.14 |
13.84 | 13.60 | 13.70 | 98,635 |
| 10 Mar 26 |
13.88000 +0.14 |
14.04 | 13.74 | 14.02 | 101,934 |
| 09 Mar 26 |
13.74000 -0.24 |
13.96 | 13.66 | 13.96 | 112,892 |
| 06 Mar 26 |
13.98000 -0.22 |
14.38 | 13.86 | 14.24 | 89,836 |
| 05 Mar 26 |
14.20000 -0.08 |
14.36 | 14.08 | 14.20 | 64,963 |
| 04 Mar 26 |
14.28000 +0.22 |
14.36 | 13.96 | 14.02 | 84,294 |
| 03 Mar 26 |
14.06000 -0.48 |
14.38 | 14.06 | 14.32 | 80,609 |
| 02 Mar 26 |
14.54000 -0.24 |
14.66 | 14.24 | 14.42 | 78,868 |
| 27 Feb 26 |
14.78000 -0.10 |
15.04 | 14.70 | 14.88 | 56,622 |
| 26 Feb 26 |
14.88000 +0.14 |
15.00 | 14.52 | 14.62 | 60,963 |
| 25 Feb 26 |
14.74000 -0.22 |
14.90 | 14.52 | 14.90 | 65,979 |
| 24 Feb 26 |
14.96000 +0.10 |
15.12 | 14.70 | 14.92 | 60,131 |
| 23 Feb 26 |
14.86000 -0.40 |
15.22 | 14.76 | 15.08 | 104,070 |
| 20 Feb 26 |
15.26000 +0.16 |
15.32 | 15.04 | 15.08 | 75,486 |
| 19 Feb 26 |
15.10000 -0.30 |
15.60 | 15.02 | 15.42 | 64,461 |
| 18 Feb 26 |
15.40000 +0.32 |
15.40 | 14.80 | 15.16 | 106,598 |
| 17 Feb 26 |
15.08000 +0.06 |
15.58 | 14.90 | 15.48 | 89,837 |
| 16 Feb 26 |
15.02000 +0.04 |
15.30 | 14.92 | 15.18 | 82,770 |
| 13 Feb 26 |
14.98000 +0.28 |
15.28 | 14.66 | 14.92 | 163,710 |
| 12 Feb 26 |
14.70000 -0.94 |
15.86 | 14.70 | 15.86 | 297,037 |
| 11 Feb 26 |
15.64000 +0.94 |
16.58 | 15.56 | 16.34 | 493,544 |
| 10 Feb 26 |
14.70000 +0.54 |
14.74 | 14.08 | 14.18 | 130,507 |
| 09 Feb 26 |
14.16000 -0.04 |
14.30 | 14.06 | 14.24 | 57,539 |
| 06 Feb 26 |
14.20000 +0.12 |
14.22 | 13.86 | 14.08 | 79,482 |
| 05 Feb 26 |
14.08000 -0.06 |
14.16 | 13.90 | 14.10 | 106,584 |
| 04 Feb 26 |
14.14000 -0.30 |
14.36 | 13.76 | 14.34 | 130,412 |
| 03 Feb 26 |
14.44000 +0.16 |
14.50 | 14.08 | 14.42 | 81,008 |
| 02 Feb 26 |
14.28000 -0.08 |
14.32 | 14.16 | 14.30 | 56,449 |
| 30 Jan 26 |
14.36000 -0.02 |
14.42 | 14.24 | 14.28 | 84,275 |
| 29 Jan 26 |
14.38000 -0.14 |
14.50 | 14.26 | 14.50 | 104,098 |
| 28 Jan 26 |
14.52000 -0.08 |
14.60 | 14.40 | 14.60 | 65,008 |
| 27 Jan 26 |
14.60000 -0.20 |
14.94 | 14.50 | 14.90 | 70,357 |
| 26 Jan 26 |
14.80000 -0.22 |
15.02 | 14.70 | 14.98 | 72,513 |
| 23 Jan 26 |
15.02000 -0.12 |
15.20 | 14.84 | 14.84 | 68,143 |
| 22 Jan 26 |
15.14000 +0.78 |
15.22 | 14.40 | 14.50 | 307,389 |
| 21 Jan 26 |
14.36000 +0.10 |
14.50 | 14.26 | 14.30 | 236,396 |
| 20 Jan 26 |
14.26000 -0.30 |
14.60 | 14.12 | 14.52 | 131,279 |
| 19 Jan 26 |
14.56000 -0.42 |
14.80 | 14.42 | 14.72 | 144,304 |
| 16 Jan 26 |
14.98000 -0.04 |
15.12 | 14.88 | 15.02 | 43,016 |
| 15 Jan 26 |
15.02000 -0.08 |
15.12 | 14.88 | 15.00 | 86,741 |
| 14 Jan 26 |
15.10000 -0.24 |
15.42 | 14.96 | 15.34 | 83,834 |
| 13 Jan 26 |
15.34000 -0.26 |
15.80 | 15.34 | 15.62 | 112,026 |
| 12 Jan 26 |
15.60000 +0.18 |
15.74 | 15.46 | 15.70 | 69,865 |
| 09 Jan 26 |
15.42000 +0.12 |
15.76 | 15.30 | 15.30 | 171,081 |
| 08 Jan 26 |
15.30000 +0.24 |
15.42 | 15.08 | 15.30 | 165,822 |
| 07 Jan 26 |
15.06000 -0.02 |
15.16 | 14.92 | 15.16 | 61,181 |
| 06 Jan 26 |
15.08000 +0.04 |
15.30 | 15.04 | 15.10 | 96,325 |
| 05 Jan 26 |
15.04000 +0.32 |
15.06 | 14.66 | 14.78 | 67,543 |
| 02 Jan 26 |
14.72000 -0.38 |
15.20 | 14.64 | 15.18 | 170,408 |
| 30 Dec 25 |
15.10000 +0.00 |
15.18 | 14.90 | 15.02 | 165,785 |
| 29 Dec 25 |
15.10000 +0.20 |
15.12 | 14.80 | 14.96 | 82,019 |
| 23 Dec 25 |
14.90000 -0.06 |
14.96 | 14.70 | 14.80 | 86,214 |
| 22 Dec 25 |
14.96000 +0.14 |
15.00 | 14.60 | 14.84 | 99,333 |
| 19 Dec 25 |
14.82000 -0.04 |
14.90 | 14.68 | 14.74 | 118,097 |
| 18 Dec 25 |
14.86000 +0.16 |
14.86 | 14.56 | 14.66 | 93,283 |
| 17 Dec 25 |
14.70000 -0.20 |
14.98 | 14.66 | 14.92 | 136,425 |
| 16 Dec 25 |
14.90000 -0.10 |
15.20 | 14.60 | 14.68 | 153,739 |
| 15 Dec 25 |
15.00000 -0.14 |
15.46 | 15.00 | 15.20 | 177,873 |
| 12 Dec 25 |
15.14000 +0.04 |
15.42 | 14.94 | 15.04 | 166,918 |
| 11 Dec 25 |
15.10000 -0.70 |
15.74 | 15.00 | 15.62 | 185,499 |
| 10 Dec 25 |
15.80000 +0.22 |
15.80 | 15.48 | 15.74 | 101,483 |
| 09 Dec 25 |
15.58000 -0.26 |
15.92 | 15.48 | 15.74 | 145,917 |
| 08 Dec 25 |
15.84000 -1.16 |
16.66 | 15.66 | 16.54 | 258,616 |
| 05 Dec 25 |
17.00000 -1.48 |
18.36 | 16.84 | 17.52 | 394,809 |
| 04 Dec 25 |
18.48000 +0.20 |
18.80 | 18.34 | 18.50 | 37,744 |
| 03 Dec 25 |
18.28000 -0.42 |
18.92 | 18.28 | 18.80 | 52,049 |
| 02 Dec 25 |
18.70000 -0.22 |
18.96 | 18.64 | 18.90 | 28,032 |
| 01 Dec 25 |
18.92000 -0.20 |
19.62 | 18.84 | 19.50 | 43,659 |
| 28 Nov 25 |
19.12000 +0.22 |
19.14 | 18.86 | 18.90 | 35,924 |
| 27 Nov 25 |
18.90000 -0.10 |
19.20 | 18.84 | 18.90 | 22,969 |
| 26 Nov 25 |
19.00000 +0.30 |
19.20 | 18.62 | 18.74 | 42,196 |
| 25 Nov 25 |
18.70000 +0.20 |
18.80 | 18.36 | 18.58 | 83,032 |
| 24 Nov 25 |
18.50000 +0.06 |
18.64 | 18.40 | 18.56 | 113,992 |
| 21 Nov 25 |
18.44000 +0.12 |
18.44 | 17.96 | 18.00 | 44,883 |
| 20 Nov 25 |
18.32000 +0.22 |
18.92 | 17.98 | 18.92 | 84,363 |
| 19 Nov 25 |
18.10000 -0.02 |
18.26 | 18.00 | 18.08 | 41,558 |
| 18 Nov 25 |
18.12000 -0.22 |
18.24 | 17.98 | 18.02 | 20,235 |
| 17 Nov 25 |
18.34000 -0.66 |
18.98 | 18.14 | 18.90 | 22,879 |
| 14 Nov 25 |
19.00000 +0.14 |
19.00 | 18.46 | 18.82 | 22,070 |
| 13 Nov 25 |
18.86000 -0.08 |
19.18 | 18.72 | 18.98 | 23,935 |
| 12 Nov 25 |
18.94000 +0.08 |
19.16 | 18.80 | 18.98 | 28,467 |
| 11 Nov 25 |
18.86000 +0.94 |
18.86 | 17.96 | 18.02 | 37,220 |
| 10 Nov 25 |
17.92000 -0.08 |
18.32 | 17.90 | 18.16 | 57,584 |
| 07 Nov 25 |
18.00000 -0.22 |
18.40 | 17.90 | 18.40 | 43,837 |
| 06 Nov 25 |
18.22000 -0.40 |
18.74 | 18.08 | 18.64 | 77,814 |
| 05 Nov 25 |
18.62000 -0.36 |
19.02 | 18.62 | 18.80 | 31,958 |
| 04 Nov 25 |
18.98000 -0.02 |
19.14 | 18.86 | 18.94 | 33,705 |
| 03 Nov 25 |
19.00000 -0.42 |
19.56 | 19.00 | 19.56 | 41,985 |
| 31 Oct 25 |
19.42000 +0.02 |
19.60 | 19.20 | 19.20 | 20,083 |
| 30 Oct 25 |
19.40000 -0.02 |
19.58 | 19.24 | 19.56 | 21,721 |
| 29 Oct 25 |
19.42000 -0.26 |
19.76 | 19.28 | 19.64 | 72,174 |
| 28 Oct 25 |
19.68000 -0.10 |
20.00 | 19.64 | 20.00 | 32,068 |
| 27 Oct 25 |
19.78000 -0.22 |
20.05 | 19.78 | 20.00 | 40,978 |
| 24 Oct 25 |
20.00000 -0.25 |
20.50 | 19.84 | 20.40 | 47,559 |
| 23 Oct 25 |
20.25000 +0.15 |
20.45 | 19.96 | 20.00 | 84,574 |
| 22 Oct 25 |
20.10000 +0.00 |
20.20 | 19.72 | 20.00 | 102,213 |
| 21 Oct 25 |
20.10000 -0.20 |
20.35 | 20.10 | 20.20 | 34,624 |
| 20 Oct 25 |
20.30000 +0.40 |
20.50 | 19.78 | 19.90 | 51,346 |
| 17 Oct 25 |
19.90000 -0.10 |
20.20 | 19.60 | 19.92 | 21,195 |
| 16 Oct 25 |
20.00000 +0.06 |
20.15 | 19.74 | 19.90 | 75,329 |
| 15 Oct 25 |
19.94000 -0.06 |
20.20 | 19.84 | 20.05 | 65,355 |
| 14 Oct 25 |
20.00000 -0.35 |
20.35 | 20.00 | 20.20 | 36,073 |
| 13 Oct 25 |
20.35000 -0.05 |
20.55 | 20.20 | 20.20 | 35,990 |
| 10 Oct 25 |
20.40000 -0.60 |
21.15 | 20.40 | 21.15 | 60,479 |
| 09 Oct 25 |
21.00000 +0.45 |
21.10 | 20.20 | 20.95 | 55,963 |
| 08 Oct 25 |
20.55000 -0.20 |
20.70 | 20.45 | 20.50 | 76,030 |
| 07 Oct 25 |
20.75000 -0.60 |
21.70 | 20.75 | 21.70 | 46,896 |
| 06 Oct 25 |
21.35000 -0.20 |
21.95 | 21.35 | 21.80 | 49,527 |
| 03 Oct 25 |
21.55000 -0.25 |
22.10 | 21.20 | 21.85 | 98,667 |
| 02 Oct 25 |
21.80000 +0.30 |
22.10 | 21.50 | 21.60 | 35,370 |
| 01 Oct 25 |
21.50000 +0.40 |
21.70 | 21.10 | 21.25 | 50,177 |
| 30 Sep 25 |
21.10000 +0.10 |
21.30 | 20.90 | 21.00 | 46,879 |
| 29 Sep 25 |
21.00000 +0.55 |
21.10 | 20.70 | 20.70 | 56,531 |
| 26 Sep 25 |
20.45000 -0.75 |
21.35 | 20.25 | 21.20 | 66,649 |
| 25 Sep 25 |
21.20000 -1.00 |
22.20 | 21.20 | 22.20 | 61,144 |
| 24 Sep 25 |
22.20000 +0.55 |
22.35 | 21.35 | 21.35 | 80,799 |
| 23 Sep 25 |
21.65000 -0.05 |
22.25 | 21.50 | 21.80 | 39,624 |
| 22 Sep 25 |
21.70000 +0.05 |
22.20 | 21.45 | 21.65 | 114,411 |
| 19 Sep 25 |
21.65000 +0.05 |
21.90 | 21.50 | 21.60 | 106,054 |
| 18 Sep 25 |
21.60000 -0.20 |
21.95 | 21.15 | 21.95 | 92,348 |
| 17 Sep 25 |
21.80000 +0.50 |
21.80 | 21.25 | 21.45 | 72,629 |
| 16 Sep 25 |
21.30000 -0.35 |
21.55 | 21.25 | 21.50 | 54,651 |
| 15 Sep 25 |
21.65000 +0.40 |
21.75 | 21.30 | 21.30 | 59,570 |
| 12 Sep 25 |
21.25000 +0.10 |
21.60 | 21.15 | 21.60 | 50,430 |
| 11 Sep 25 |
21.15000 -0.10 |
21.55 | 21.05 | 21.35 | 28,266 |
| 10 Sep 25 |
21.25000 -0.25 |
21.75 | 21.15 | 21.75 | 34,369 |
| 09 Sep 25 |
21.50000 -0.35 |
21.80 | 21.45 | 21.70 | 102,394 |
| 08 Sep 25 |
21.85000 +0.15 |
22.00 | 21.55 | 21.90 | 33,394 |
| 05 Sep 25 |
21.70000 -0.10 |
22.00 | 21.55 | 21.95 | 24,246 |
| 04 Sep 25 |
21.80000 +0.05 |
22.00 | 21.55 | 21.75 | 29,953 |
| 03 Sep 25 |
21.75000 -0.10 |
22.40 | 21.75 | 21.90 | 48,927 |
| 02 Sep 25 |
21.85000 -0.85 |
22.70 | 21.80 | 22.55 | 47,438 |
| 01 Sep 25 |
22.70000 -0.10 |
22.95 | 22.60 | 22.70 | 39,138 |
| 29 Aug 25 |
22.80000 -0.20 |
23.15 | 22.80 | 23.05 | 38,840 |
| 28 Aug 25 |
23.00000 -0.40 |
23.75 | 22.95 | 23.55 | 27,743 |
| 27 Aug 25 |
23.40000 +0.00 |
23.65 | 23.30 | 23.40 | 21,576 |
| 26 Aug 25 |
23.40000 -0.30 |
24.00 | 23.25 | 24.00 | 49,583 |
| 25 Aug 25 |
23.70000 -0.10 |
23.95 | 23.55 | 23.80 | 24,006 |
| 22 Aug 25 |
23.80000 +0.30 |
23.85 | 23.40 | 23.85 | 16,832 |
| 21 Aug 25 |
23.50000 +0.20 |
23.55 | 22.95 | 23.25 | 32,303 |
| 20 Aug 25 |
23.30000 +0.25 |
23.40 | 22.70 | 22.70 | 48,282 |
| 19 Aug 25 |
23.05000 +0.35 |
23.20 | 22.60 | 22.60 | 50,305 |
| 18 Aug 25 |
22.70000 -0.10 |
23.10 | 22.55 | 23.10 | 71,247 |
| 15 Aug 25 |
22.80000 -0.30 |
23.35 | 22.75 | 23.00 | 29,350 |
| 14 Aug 25 |
23.10000 +0.20 |
23.50 | 23.00 | 23.20 | 27,829 |
| 13 Aug 25 |
22.90000 -1.10 |
24.10 | 22.75 | 23.90 | 51,712 |
| 12 Aug 25 |
24.00000 -0.35 |
24.20 | 23.40 | 24.20 | 48,023 |
| 11 Aug 25 |
24.35000 -0.05 |
25.10 | 24.10 | 25.10 | 44,498 |
| 08 Aug 25 |
24.40000 -0.20 |
24.90 | 24.25 | 24.60 | 19,669 |
| 07 Aug 25 |
24.60000 +1.00 |
24.65 | 23.40 | 23.50 | 26,525 |
| 06 Aug 25 |
23.60000 -0.80 |
24.40 | 23.40 | 24.40 | 33,259 |
| 05 Aug 25 |
24.40000 +0.40 |
24.70 | 22.90 | 23.55 | 73,587 |
| 04 Aug 25 |
24.00000 +0.40 |
24.00 | 23.45 | 23.95 | 37,918 |
| 01 Aug 25 |
23.60000 -0.20 |
23.80 | 23.30 | 23.60 | 45,073 |
| 31 Jul 25 |
23.80000 -0.45 |
25.00 | 23.80 | 25.00 | 36,742 |
| 30 Jul 25 |
24.25000 -0.10 |
24.50 | 24.05 | 24.35 | 24,560 |
| 29 Jul 25 |
24.35000 -1.10 |
25.55 | 24.35 | 25.55 | 46,872 |
| 28 Jul 25 |
25.45000 -0.60 |
26.35 | 25.40 | 26.30 | 44,781 |
| 25 Jul 25 |
26.05000 +0.60 |
26.15 | 25.25 | 25.40 | 100,481 |
| 24 Jul 25 |
25.45000 +0.75 |
25.95 | 24.75 | 25.95 | 63,793 |
| 23 Jul 25 |
24.70000 +0.05 |
25.10 | 24.45 | 25.10 | 38,552 |
| 22 Jul 25 |
24.65000 -0.50 |
25.95 | 24.55 | 25.95 | 36,352 |
| 21 Jul 25 |
25.15000 -0.30 |
25.55 | 24.75 | 25.40 | 25,024 |
| 18 Jul 25 |
25.45000 -0.35 |
26.10 | 25.35 | 26.05 | 49,430 |
| 17 Jul 25 |
25.80000 -0.45 |
26.30 | 25.55 | 26.05 | 32,949 |
| 16 Jul 25 |
26.25000 +0.35 |
26.60 | 25.50 | 25.50 | 29,835 |
| 15 Jul 25 |
25.90000 +0.05 |
26.30 | 25.80 | 25.80 | 31,340 |
| 14 Jul 25 |
25.85000 -0.15 |
26.10 | 25.55 | 25.70 | 29,935 |
| 11 Jul 25 |
26.00000 -0.70 |
27.00 | 26.00 | 27.00 | 31,434 |
| 10 Jul 25 |
26.70000 +1.05 |
26.80 | 25.75 | 26.30 | 57,986 |
| 09 Jul 25 |
25.65000 +0.20 |
26.40 | 25.40 | 25.70 | 58,167 |
| 08 Jul 25 |
25.45000 -1.00 |
26.30 | 25.35 | 25.95 | 55,485 |
| 07 Jul 25 |
26.45000 -0.40 |
28.50 | 25.75 | 28.50 | 78,797 |
| 04 Jul 25 |
26.85000 +0.30 |
27.05 | 26.35 | 27.05 | 39,421 |
| 03 Jul 25 |
26.55000 -0.05 |
27.30 | 26.45 | 26.80 | 52,740 |
| 02 Jul 25 |
26.60000 -0.30 |
27.45 | 26.50 | 26.90 | 62,136 |
| 01 Jul 25 |
26.90000 -1.55 |
29.50 | 26.90 | 29.50 | 67,095 |
| 30 Jun 25 |
28.45000 +0.15 |
29.10 | 28.40 | 28.50 | 60,975 |
| 27 Jun 25 |
28.30000 +0.20 |
28.70 | 28.10 | 28.10 | 20,199 |
| 26 Jun 25 |
28.10000 -0.10 |
28.65 | 27.75 | 28.40 | 28,700 |
| 25 Jun 25 |
28.20000 -0.30 |
28.95 | 28.10 | 28.80 | 25,947 |
| 24 Jun 25 |
28.50000 +0.05 |
29.95 | 28.50 | 29.95 | 28,037 |
| 23 Jun 25 |
28.45000 +1.10 |
28.70 | 27.35 | 28.00 | 42,341 |
| 20 Jun 25 |
27.35000 -0.10 |
27.95 | 26.00 | 27.30 | 79,697 |
| 19 Jun 25 |
27.45000 -0.50 |
28.00 | 27.35 | 28.00 | 19,129 |
| 18 Jun 25 |
27.95000 -0.15 |
28.95 | 27.65 | 28.95 | 35,183 |
| 17 Jun 25 |
28.10000 -0.95 |
29.10 | 27.95 | 28.80 | 23,393 |
| 16 Jun 25 |
29.05000 -0.95 |
30.05 | 28.80 | 29.85 | 21,058 |
| 13 Jun 25 |
30.00000 +0.05 |
30.20 | 29.30 | 29.30 | 41,868 |
| 12 Jun 25 |
29.95000 +0.35 |
30.25 | 29.10 | 29.10 | 34,965 |
| 11 Jun 25 |
29.60000 +0.05 |
29.60 | 28.65 | 28.65 | 35,838 |
| 10 Jun 25 |
29.55000 +0.90 |
29.55 | 28.55 | 28.70 | 38,322 |
| 09 Jun 25 |
28.65000 +0.50 |
28.75 | 28.20 | 28.50 | 27,256 |
| 06 Jun 25 |
28.15000 +0.05 |
28.65 | 28.00 | 28.65 | 15,332 |
| 05 Jun 25 |
28.10000 -0.10 |
28.60 | 27.80 | 28.50 | 30,449 |
| 04 Jun 25 |
28.20000 +0.30 |
28.50 | 27.90 | 27.90 | 25,279 |
| 03 Jun 25 |
27.90000 -0.30 |
28.70 | 27.90 | 28.70 | 19,677 |
| 02 Jun 25 |
28.20000 -0.30 |
28.75 | 27.85 | 28.45 | 58,650 |
| 30 May 25 |
28.50000 +0.40 |
28.50 | 27.95 | 28.25 | 71,853 |
| 29 May 25 |
28.10000 +0.00 |
28.55 | 28.10 | 28.35 | 19,507 |
| 28 May 25 |
28.10000 -0.40 |
28.65 | 28.05 | 28.55 | 23,472 |
| 27 May 25 |
28.50000 -0.35 |
28.80 | 28.10 | 28.80 | 38,719 |
| 26 May 25 |
28.85000 +0.80 |
29.00 | 28.25 | 28.25 | 18,371 |
| 23 May 25 |
28.05000 -0.70 |
28.80 | 27.60 | 28.50 | 76,173 |
| 22 May 25 |
28.75000 -1.10 |
30.05 | 28.60 | 29.75 | 47,666 |
| 21 May 25 |
29.85000 +0.05 |
29.85 | 29.10 | 29.20 | 54,733 |
| 20 May 25 |
29.80000 +2.75 |
29.80 | 27.40 | 27.60 | 186,084 |
| 19 May 25 |
27.05000 +1.15 |
27.30 | 25.90 | 26.20 | 90,283 |
| 16 May 25 |
25.90000 +0.05 |
26.10 | 25.45 | 25.85 | 46,481 |
| 15 May 25 |
25.85000 -0.15 |
27.05 | 24.25 | 26.75 | 54,312 |
| 14 May 25 |
26.00000 -0.15 |
26.60 | 25.45 | 26.10 | 131,766 |
| 13 May 25 |
26.15000 -0.10 |
26.30 | 25.60 | 26.30 | 37,863 |
| 12 May 25 |
26.25000 +0.80 |
26.25 | 24.80 | 25.55 | 55,918 |
| 09 May 25 |
25.45000 +0.60 |
25.60 | 24.95 | 24.95 | 15,250 |
| 08 May 25 |
24.85000 +0.15 |
25.25 | 24.20 | 24.70 | 28,023 |
| 07 May 25 |
24.70000 -0.80 |
25.35 | 24.45 | 25.35 | 24,442 |
| 06 May 25 |
25.50000 +0.20 |
25.80 | 25.15 | 25.70 | 53,984 |
| 05 May 25 |
25.30000 +0.15 |
25.55 | 25.05 | 25.25 | 25,011 |
| 02 May 25 |
25.15000 +0.40 |
25.20 | 24.20 | 24.20 | 26,018 |
| 30 Apr 25 |
24.75000 +0.65 |
24.85 | 24.15 | 24.20 | 40,411 |
| 29 Apr 25 |
24.10000 +0.10 |
24.15 | 23.85 | 23.95 | 18,535 |
| 28 Apr 25 |
24.00000 +0.30 |
24.30 | 23.85 | 23.95 | 26,048 |
| 25 Apr 25 |
23.70000 +0.10 |
24.00 | 23.50 | 23.95 | 31,069 |
| 24 Apr 25 |
23.60000 -0.25 |
23.90 | 23.25 | 23.75 | 35,779 |
| 23 Apr 25 |
23.85000 +0.25 |
24.35 | 23.55 | 23.85 | 53,437 |
| 22 Apr 25 |
23.60000 +0.55 |
23.60 | 22.60 | 23.35 | 62,000 |
| 17 Apr 25 |
23.05000 +0.35 |
23.15 | 22.20 | 22.80 | 60,895 |
| 16 Apr 25 |
22.70000 -0.15 |
23.00 | 22.55 | 22.90 | 41,075 |
| 15 Apr 25 |
22.85000 +0.25 |
23.10 | 22.45 | 23.10 | 36,958 |
| 14 Apr 25 |
22.60000 +0.50 |
23.30 | 22.40 | 23.00 | 91,444 |
| 11 Apr 25 |
22.10000 +2.22 |
22.55 | 21.25 | 21.50 | 187,796 |
| 10 Apr 25 |
19.88000 -0.12 |
21.75 | 19.70 | 21.75 | 78,799 |
| 09 Apr 25 |
20.00000 -0.80 |
20.50 | 19.94 | 20.05 | 94,690 |
| 08 Apr 25 |
20.80000 +0.20 |
21.30 | 20.60 | 20.90 | 117,136 |
| 07 Apr 25 |
20.60000 -0.74 |
21.60 | 18.50 | 19.22 | 124,839 |
| 04 Apr 25 |
21.34000 -1.24 |
22.72 | 20.28 | 22.72 | 198,533 |
| 03 Apr 25 |
22.58000 -1.02 |
23.72 | 22.48 | 23.08 | 105,376 |
| 02 Apr 25 |
23.60000 +0.30 |
23.60 | 22.86 | 23.20 | 70,387 |
| 01 Apr 25 |
23.30000 -0.24 |
23.76 | 22.88 | 23.76 | 78,512 |
| 31 Mar 25 |
23.54000 -0.26 |
23.72 | 23.34 | 23.68 | 69,387 |
| 28 Mar 25 |
23.80000 -0.22 |
24.68 | 23.80 | 24.20 | 46,315 |
| 27 Mar 25 |
24.02000 -0.02 |
24.38 | 23.80 | 23.80 | 76,104 |
| 26 Mar 25 |
24.04000 +0.54 |
24.20 | 23.50 | 23.72 | 86,595 |
| 25 Mar 25 |
23.50000 -0.10 |
24.10 | 23.50 | 23.72 | 48,362 |
| 24 Mar 25 |
23.60000 +0.18 |
23.86 | 23.38 | 23.56 | 57,429 |
| 21 Mar 25 |
23.42000 -0.62 |
24.14 | 23.12 | 24.04 | 1,199,692 |
| 20 Mar 25 |
24.04000 -0.82 |
24.88 | 23.90 | 24.62 | 83,913 |
| 19 Mar 25 |
24.86000 -0.24 |
25.16 | 24.56 | 25.02 | 86,372 |
| 18 Mar 25 |
25.10000 +0.26 |
25.74 | 24.90 | 25.04 | 98,543 |
| 17 Mar 25 |
24.84000 +0.94 |
25.02 | 24.04 | 24.32 | 75,678 |
| 14 Mar 25 |
23.90000 +0.16 |
24.46 | 23.72 | 23.74 | 95,487 |
| 13 Mar 25 |
23.74000 +0.24 |
24.24 | 23.60 | 23.60 | 112,008 |
| 12 Mar 25 |
23.50000 -0.60 |
24.36 | 23.48 | 24.08 | 125,520 |
| 11 Mar 25 |
24.10000 -1.02 |
25.44 | 24.00 | 25.02 | 117,359 |
| 10 Mar 25 |
25.12000 +0.28 |
25.32 | 24.40 | 25.16 | 76,947 |
| 07 Mar 25 |
24.84000 -0.56 |
25.32 | 24.80 | 25.16 | 72,662 |
| 06 Mar 25 |
25.40000 -0.68 |
26.24 | 23.50 | 25.96 | 159,867 |
| 05 Mar 25 |
26.08000 +2.40 |
26.14 | 24.18 | 24.20 | 171,108 |
| 04 Mar 25 |
23.68000 -1.52 |
25.40 | 23.68 | 24.86 | 99,610 |
| 03 Mar 25 |
25.20000 +0.76 |
25.54 | 24.44 | 24.70 | 106,131 |
| 28 Feb 25 |
24.44000 -0.56 |
25.06 | 24.18 | 24.90 | 99,615 |
| 27 Feb 25 |
25.00000 -0.12 |
25.66 | 24.42 | 25.66 | 105,252 |
| 26 Feb 25 |
25.12000 +0.30 |
25.48 | 24.90 | 24.90 | 62,480 |
| 25 Feb 25 |
24.82000 +0.30 |
25.42 | 24.38 | 24.74 | 110,740 |
| 24 Feb 25 |
24.52000 +0.82 |
24.70 | 23.84 | 23.84 | 83,376 |
| 21 Feb 25 |
23.70000 +0.60 |
23.72 | 22.98 | 23.18 | 74,937 |
| 20 Feb 25 |
23.10000 +0.08 |
23.22 | 22.82 | 23.20 | 131,057 |
| 19 Feb 25 |
23.02000 -0.72 |
23.82 | 22.54 | 23.50 | 106,057 |
| 18 Feb 25 |
23.74000 -0.40 |
24.14 | 23.60 | 23.96 | 98,095 |
| 17 Feb 25 |
24.14000 +0.04 |
25.00 | 23.96 | 23.96 | 87,166 |
| 14 Feb 25 |
24.10000 -0.08 |
24.20 | 23.38 | 24.20 | 138,750 |
| 13 Feb 25 |
24.18000 +0.04 |
24.84 | 22.64 | 23.88 | 147,237 |
| 12 Feb 25 |
24.14000 +0.30 |
24.38 | 23.76 | 24.38 | 69,868 |
| 11 Feb 25 |
23.84000 +0.06 |
24.00 | 23.62 | 23.76 | 66,870 |
| 10 Feb 25 |
23.78000 -0.28 |
24.00 | 23.56 | 23.86 | 66,686 |
| 07 Feb 25 |
24.06000 +0.08 |
24.38 | 23.50 | 23.72 | 92,320 |
| 06 Feb 25 |
23.98000 +0.62 |
23.98 | 22.22 | 22.28 | 86,136 |
| 05 Feb 25 |
23.36000 +0.26 |
23.40 | 22.76 | 23.00 | 38,952 |
| 04 Feb 25 |
23.10000 +0.06 |
23.60 | 22.92 | 23.60 | 32,210 |
| 03 Feb 25 |
23.04000 -0.54 |
23.60 | 22.92 | 23.20 | 47,886 |
| 31 Jan 25 |
23.58000 -0.42 |
24.16 | 23.38 | 24.00 | 50,368 |
| 30 Jan 25 |
24.00000 +0.84 |
24.36 | 23.26 | 24.36 | 81,976 |
| 29 Jan 25 |
23.16000 -0.26 |
24.00 | 22.98 | 24.00 | 43,533 |
| 28 Jan 25 |
23.42000 -0.04 |
24.14 | 23.34 | 23.94 | 56,748 |
| 27 Jan 25 |
23.46000 +0.20 |
23.72 | 23.04 | 23.04 | 22,985 |
| 24 Jan 25 |
23.26000 +0.16 |
23.88 | 23.10 | 23.10 | 43,122 |
| 23 Jan 25 |
23.10000 -0.48 |
23.72 | 23.10 | 23.40 | 28,800 |
| 22 Jan 25 |
23.58000 -0.02 |
23.94 | 23.24 | 23.54 | 62,719 |
| 21 Jan 25 |
23.60000 -1.70 |
24.02 | 23.08 | 23.90 | 123,689 |
| 20 Jan 25 |
25.30000 +0.76 |
25.34 | 24.34 | 24.50 | 47,726 |
| 17 Jan 25 |
24.54000 +0.14 |
24.74 | 23.58 | 23.58 | 45,051 |
| 16 Jan 25 |
24.40000 +0.82 |
24.46 | 23.66 | 23.70 | 44,648 |
| 15 Jan 25 |
23.58000 -0.80 |
24.40 | 23.58 | 24.36 | 52,922 |
| 14 Jan 25 |
24.38000 -0.64 |
25.32 | 24.38 | 25.22 | 42,199 |
| 13 Jan 25 |
25.02000 -0.48 |
25.64 | 25.00 | 25.52 | 75,179 |
| 10 Jan 25 |
25.50000 -0.82 |
26.40 | 25.20 | 25.20 | 74,122 |
| 09 Jan 25 |
26.32000 +0.66 |
26.40 | 24.38 | 24.38 | 75,213 |
| 08 Jan 25 |
25.66000 +0.04 |
26.18 | 25.02 | 25.32 | 56,849 |
| 07 Jan 25 |
25.62000 +0.54 |
25.92 | 24.80 | 24.86 | 64,258 |
| 06 Jan 25 |
25.08000 +0.74 |
25.36 | 24.26 | 24.42 | 53,645 |
| 03 Jan 25 |
24.34000 -0.44 |
24.68 | 24.08 | 24.62 | 56,989 |
| 02 Jan 25 |
24.78000 -0.38 |
25.32 | 24.76 | 25.16 | 43,384 |
| 30 Dec 24 |
25.16000 +0.20 |
25.16 | 24.68 | 25.16 | 29,063 |
| 27 Dec 24 |
24.96000 +0.20 |
25.10 | 24.70 | 24.76 | 25,677 |
| 23 Dec 24 |
24.76000 +0.44 |
24.76 | 24.06 | 24.22 | 42,695 |
| 20 Dec 24 |
24.32000 +0.26 |
24.32 | 22.64 | 24.02 | 118,443 |
| 19 Dec 24 |
24.06000 +0.10 |
24.52 | 23.78 | 23.80 | 86,656 |
| 18 Dec 24 |
23.96000 +0.06 |
24.14 | 23.80 | 23.94 | 54,833 |
| 17 Dec 24 |
23.90000 +0.22 |
24.40 | 23.70 | 23.70 | 81,319 |
| 16 Dec 24 |
23.68000 -0.32 |
24.16 | 23.64 | 24.02 | 55,303 |
| 13 Dec 24 |
24.00000 -0.54 |
25.10 | 24.00 | 24.58 | 146,366 |
| 12 Dec 24 |
24.54000 -1.46 |
27.00 | 23.60 | 26.98 | 273,062 |
| 11 Dec 24 |
26.00000 -0.84 |
26.74 | 25.98 | 26.74 | 69,249 |
| 10 Dec 24 |
26.84000 +0.34 |
27.36 | 26.42 | 26.42 | 39,137 |
| 09 Dec 24 |
26.50000 +0.10 |
26.68 | 26.00 | 26.40 | 39,409 |
| 06 Dec 24 |
26.40000 -0.06 |
26.66 | 26.24 | 26.44 | 53,315 |
| 05 Dec 24 |
26.46000 -1.50 |
28.08 | 26.46 | 27.80 | 86,056 |
| 04 Dec 24 |
27.96000 +0.40 |
27.96 | 26.98 | 27.20 | 69,953 |
| 03 Dec 24 |
27.56000 +0.56 |
27.68 | 26.58 | 27.00 | 53,984 |
| 02 Dec 24 |
27.00000 -0.60 |
27.72 | 26.96 | 27.60 | 17,539 |
| 29 Nov 24 |
27.60000 +0.32 |
27.68 | 26.60 | 26.60 | 38,904 |
| 28 Nov 24 |
27.28000 +0.10 |
27.60 | 26.78 | 26.78 | 38,799 |
| 27 Nov 24 |
27.18000 +0.24 |
27.20 | 26.70 | 26.80 | 41,665 |
| 26 Nov 24 |
26.94000 -0.30 |
27.54 | 26.30 | 26.30 | 47,941 |
| 25 Nov 24 |
27.24000 +0.62 |
27.24 | 26.38 | 27.00 | 123,079 |
| 22 Nov 24 |
26.62000 +0.40 |
27.04 | 26.24 | 26.24 | 36,176 |
| 21 Nov 24 |
26.22000 -0.10 |
26.48 | 25.80 | 26.48 | 27,997 |
| 20 Nov 24 |
26.32000 -0.36 |
27.22 | 26.16 | 26.62 | 38,358 |
| 19 Nov 24 |
26.68000 +1.06 |
27.34 | 25.54 | 25.74 | 55,144 |
| 18 Nov 24 |
25.62000 -0.86 |
26.92 | 25.62 | 26.54 | 53,130 |
| 15 Nov 24 |
26.48000 -1.48 |
27.84 | 26.10 | 27.84 | 125,314 |
| 14 Nov 24 |
27.96000 +0.30 |
28.58 | 27.94 | 28.58 | 12,809 |
| 13 Nov 24 |
27.66000 -0.68 |
28.36 | 27.66 | 28.34 | 43,547 |
| 12 Nov 24 |
28.34000 -0.76 |
29.00 | 28.30 | 29.00 | 30,491 |
| 11 Nov 24 |
29.10000 -0.08 |
29.90 | 29.10 | 29.90 | 23,943 |
| 08 Nov 24 |
29.18000 +0.48 |
30.42 | 28.88 | 30.42 | 14,976 |
| 07 Nov 24 |
28.70000 -0.50 |
29.74 | 28.70 | 29.10 | 26,425 |
| 06 Nov 24 |
29.20000 -0.34 |
30.14 | 29.20 | 29.48 | 22,387 |
| 05 Nov 24 |
29.54000 +0.00 |
29.82 | 29.18 | 29.30 | 29,340 |
| 04 Nov 24 |
29.54000 -0.14 |
30.12 | 29.20 | 29.56 | 22,444 |
| 01 Nov 24 |
29.68000 -0.04 |
29.96 | 29.38 | 29.50 | 22,102 |
| 31 Oct 24 |
29.72000 -0.40 |
30.34 | 29.72 | 29.72 | 34,944 |
| 30 Oct 24 |
30.12000 -1.80 |
31.90 | 29.90 | 30.60 | 107,680 |
| 29 Oct 24 |
31.92000 -0.30 |
32.50 | 31.92 | 32.32 | 15,188 |
| 28 Oct 24 |
32.22000 +0.80 |
32.54 | 31.64 | 32.30 | 44,744 |
| 25 Oct 24 |
31.42000 -0.54 |
32.08 | 31.42 | 32.04 | 24,753 |
| 24 Oct 24 |
31.96000 +1.26 |
32.74 | 30.42 | 30.44 | 78,077 |
| 23 Oct 24 |
30.70000 -0.58 |
31.82 | 30.70 | 31.06 | 21,374 |
| 22 Oct 24 |
31.28000 +0.28 |
31.32 | 30.00 | 30.00 | 17,174 |
| 21 Oct 24 |
31.00000 -0.08 |
31.60 | 30.82 | 31.08 | 35,830 |
| 18 Oct 24 |
31.08000 +0.36 |
31.24 | 30.84 | 31.00 | 25,284 |
| 17 Oct 24 |
30.72000 -0.36 |
31.38 | 29.80 | 30.50 | 33,878 |
| 16 Oct 24 |
31.08000 +0.36 |
31.30 | 30.38 | 30.38 | 62,539 |
| 15 Oct 24 |
30.72000 +0.72 |
30.84 | 29.88 | 30.00 | 49,613 |
| 14 Oct 24 |
30.00000 +0.34 |
30.10 | 29.52 | 29.66 | 24,275 |
| 11 Oct 24 |
29.66000 +0.66 |
29.82 | 29.16 | 29.20 | 19,166 |
| 10 Oct 24 |
29.00000 -0.58 |
29.84 | 28.86 | 29.52 | 562,485 |
| 09 Oct 24 |
29.58000 +0.16 |
29.60 | 29.02 | 29.02 | 23,789 |
| 08 Oct 24 |
29.42000 -0.06 |
30.10 | 29.28 | 30.04 | 23,220 |
| 07 Oct 24 |
29.48000 -0.52 |
30.50 | 29.40 | 30.50 | 26,791 |
| 04 Oct 24 |
30.00000 +0.60 |
30.38 | 29.30 | 29.30 | 37,056 |
| 03 Oct 24 |
29.40000 -0.52 |
31.18 | 29.40 | 31.18 | 20,675 |
| 02 Oct 24 |
29.92000 -0.62 |
30.76 | 29.76 | 30.76 | 39,241 |
| 01 Oct 24 |
30.54000 -0.12 |
31.48 | 30.36 | 30.78 | 39,662 |
| 30 Sep 24 |
30.66000 -0.44 |
32.40 | 30.10 | 32.40 | 91,965 |
| 27 Sep 24 |
31.10000 +0.32 |
31.26 | 30.66 | 31.16 | 39,630 |
| 26 Sep 24 |
30.78000 +0.28 |
31.94 | 30.42 | 30.42 | 67,995 |
| 25 Sep 24 |
30.50000 +0.00 |
31.08 | 30.46 | 30.48 | 39,503 |
| 24 Sep 24 |
30.50000 -0.36 |
31.02 | 30.50 | 30.86 | 52,594 |
| 23 Sep 24 |
30.86000 +0.38 |
31.10 | 30.32 | 30.80 | 60,621 |
| 20 Sep 24 |
30.48000 -1.02 |
31.86 | 30.48 | 31.78 | 565,676 |
| 19 Sep 24 |
31.50000 +0.40 |
31.56 | 30.82 | 31.20 | 89,409 |
| 18 Sep 24 |
31.10000 -0.40 |
31.62 | 30.80 | 31.50 | 46,856 |
| 17 Sep 24 |
31.50000 -0.38 |
32.00 | 31.40 | 31.98 | 31,562 |
| 16 Sep 24 |
31.88000 -0.48 |
32.48 | 31.40 | 32.44 | 32,768 |
| 13 Sep 24 |
32.36000 +0.60 |
32.52 | 31.46 | 31.70 | 33,967 |
| 12 Sep 24 |
31.76000 -1.68 |
33.84 | 31.76 | 33.30 | 78,311 |
| 11 Sep 24 |
33.44000 -0.50 |
35.00 | 33.28 | 35.00 | 19,192 |
| 10 Sep 24 |
33.94000 -0.38 |
34.70 | 33.88 | 34.64 | 13,046 |
| 09 Sep 24 |
34.32000 +0.34 |
34.58 | 34.04 | 34.04 | 31,942 |
| 06 Sep 24 |
33.98000 -0.14 |
34.44 | 33.84 | 34.36 | 32,371 |
| 05 Sep 24 |
34.12000 -0.08 |
34.62 | 33.92 | 34.50 | 32,277 |
| 04 Sep 24 |
34.20000 -0.16 |
34.38 | 34.00 | 34.10 | 46,667 |
| 03 Sep 24 |
34.36000 -0.72 |
35.48 | 34.36 | 35.04 | 20,542 |
| 02 Sep 24 |
35.08000 -0.92 |
35.90 | 34.66 | 35.90 | 16,759 |
| 30 Aug 24 |
36.00000 +0.20 |
36.56 | 35.56 | 35.80 | 69,134 |
| 29 Aug 24 |
35.80000 +3.62 |
36.88 | 34.24 | 34.24 | 220,916 |
| 28 Aug 24 |
32.18000 -0.12 |
32.56 | 31.88 | 31.92 | 14,974 |
| 27 Aug 24 |
32.30000 +0.20 |
32.50 | 31.04 | 32.32 | 13,768 |
| 26 Aug 24 |
32.10000 +1.50 |
33.52 | 30.20 | 30.20 | 66,921 |
| 23 Aug 24 |
30.60000 -0.86 |
31.44 | 30.20 | 31.38 | 33,233 |
| 22 Aug 24 |
31.46000 +0.12 |
31.80 | 30.92 | 31.08 | 24,987 |
| 21 Aug 24 |
31.34000 +0.06 |
31.48 | 30.48 | 30.66 | 20,336 |
| 20 Aug 24 |
31.28000 -0.32 |
31.54 | 31.06 | 31.48 | 27,361 |
| 19 Aug 24 |
31.60000 +0.24 |
31.74 | 31.10 | 31.72 | 26,598 |
| 16 Aug 24 |
31.36000 -0.64 |
32.62 | 31.16 | 32.62 | 26,682 |
| 15 Aug 24 |
32.00000 -0.30 |
32.88 | 31.66 | 32.88 | 59,705 |
| 14 Aug 24 |
32.30000 +0.18 |
33.00 | 31.86 | 32.36 | 24,622 |
| 13 Aug 24 |
32.12000 -0.76 |
33.08 | 31.68 | 33.00 | 29,106 |
| 12 Aug 24 |
32.88000 +0.16 |
33.06 | 32.46 | 33.06 | 14,623 |
| 09 Aug 24 |
32.72000 -0.12 |
33.12 | 32.32 | 32.64 | 14,060 |
| 08 Aug 24 |
32.84000 +0.56 |
33.98 | 32.06 | 33.98 | 24,080 |
| 07 Aug 24 |
32.28000 -0.86 |
33.70 | 32.02 | 33.48 | 29,174 |
| 06 Aug 24 |
33.14000 +0.94 |
33.20 | 31.48 | 31.60 | 26,047 |
| 05 Aug 24 |
32.20000 +0.28 |
32.20 | 30.76 | 31.90 | 57,481 |
| 02 Aug 24 |
31.92000 -0.18 |
31.98 | 30.96 | 31.78 | 28,610 |
| 01 Aug 24 |
32.10000 +0.10 |
32.38 | 31.46 | 31.84 | 36,967 |
| 31 Jul 24 |
32.00000 -0.52 |
33.04 | 31.98 | 32.42 | 43,806 |
| 30 Jul 24 |
32.52000 +0.08 |
33.50 | 31.62 | 33.50 | 25,946 |
| 29 Jul 24 |
32.44000 +0.22 |
32.60 | 32.14 | 32.16 | 22,111 |
| 26 Jul 24 |
32.22000 +0.22 |
32.84 | 31.80 | 31.80 | 21,913 |
| 25 Jul 24 |
32.00000 -1.26 |
33.10 | 31.20 | 32.92 | 61,046 |
| 24 Jul 24 |
33.26000 +0.82 |
33.26 | 32.30 | 32.90 | 46,659 |
| 23 Jul 24 |
32.44000 +0.44 |
32.58 | 31.88 | 32.00 | 23,281 |
| 22 Jul 24 |
32.00000 +0.98 |
32.30 | 31.12 | 31.80 | 71,015 |
| 19 Jul 24 |
31.02000 -2.02 |
32.32 | 29.46 | 31.00 | 38,521 |
| 18 Jul 24 |
33.04000 -0.96 |
33.56 | 32.86 | 33.38 | 49,621 |
| 17 Jul 24 |
34.00000 +0.44 |
34.14 | 33.40 | 33.60 | 66,953 |
| 16 Jul 24 |
33.56000 +0.48 |
33.62 | 32.50 | 33.00 | 36,414 |
| 15 Jul 24 |
33.08000 -0.12 |
33.50 | 32.46 | 33.18 | 38,862 |
| 12 Jul 24 |
33.20000 +0.76 |
33.34 | 32.04 | 32.62 | 76,365 |
| 11 Jul 24 |
32.44000 +1.20 |
32.44 | 30.90 | 31.22 | 45,120 |
| 10 Jul 24 |
31.24000 -0.04 |
31.30 | 30.88 | 31.08 | 32,428 |
| 09 Jul 24 |
31.28000 -0.52 |
32.16 | 31.28 | 32.08 | 95,827 |
| 08 Jul 24 |
31.80000 +0.30 |
32.04 | 30.92 | 30.92 | 50,190 |
| 05 Jul 24 |
31.50000 +0.48 |
31.70 | 31.00 | 31.50 | 27,487 |
| 04 Jul 24 |
31.02000 +0.72 |
31.14 | 30.24 | 30.30 | 19,916 |
| 03 Jul 24 |
30.30000 -1.04 |
31.16 | 29.96 | 30.90 | 81,358 |
| 02 Jul 24 |
31.34000 +0.16 |
31.38 | 30.48 | 31.04 | 134,077 |
| 01 Jul 24 |
31.18000 +0.58 |
31.50 | 30.54 | 31.00 | 103,447 |
| 28 Jun 24 |
30.60000 +1.60 |
30.76 | 28.92 | 28.94 | 134,680 |
| 27 Jun 24 |
29.00000 +2.54 |
29.48 | 26.02 | 26.28 | 131,285 |
| 26 Jun 24 |
26.46000 -0.46 |
27.20 | 26.40 | 26.88 | 31,148 |
| 25 Jun 24 |
26.92000 -0.68 |
28.40 | 26.30 | 28.40 | 40,693 |
| 24 Jun 24 |
27.60000 +1.30 |
27.60 | 26.08 | 26.08 | 75,886 |
| 21 Jun 24 |
26.30000 +0.04 |
26.98 | 25.64 | 26.98 | 80,663 |
| 20 Jun 24 |
26.26000 +0.08 |
26.52 | 25.98 | 26.20 | 32,906 |
| 19 Jun 24 |
26.18000 -1.04 |
27.40 | 26.16 | 27.40 | 58,112 |
| 18 Jun 24 |
27.22000 -0.20 |
27.56 | 26.92 | 27.56 | 54,318 |
| 17 Jun 24 |
27.42000 +0.02 |
28.16 | 27.12 | 27.70 | 26,658 |
| 14 Jun 24 |
27.40000 -0.58 |
28.04 | 27.24 | 27.90 | 34,176 |
| 13 Jun 24 |
27.98000 +0.38 |
28.12 | 27.30 | 27.80 | 44,625 |
| 12 Jun 24 |
27.60000 +0.16 |
27.72 | 27.20 | 27.20 | 25,436 |
| 11 Jun 24 |
27.44000 +0.14 |
27.60 | 27.00 | 27.18 | 41,567 |
| 10 Jun 24 |
27.30000 -0.54 |
27.98 | 27.08 | 27.44 | 48,349 |
| 07 Jun 24 |
27.84000 -0.22 |
28.34 | 27.42 | 28.02 | 32,637 |
| 06 Jun 24 |
28.06000 -0.12 |
28.60 | 28.02 | 28.40 | 33,394 |
| 05 Jun 24 |
28.18000 -0.50 |
28.86 | 27.76 | 28.74 | 79,202 |
| 04 Jun 24 |
28.68000 -0.34 |
29.32 | 28.28 | 28.90 | 80,584 |
| 03 Jun 24 |
29.02000 -0.28 |
29.38 | 28.64 | 29.30 | 32,171 |
| 31 May 24 |
29.30000 +0.80 |
29.62 | 27.90 | 28.68 | 166,058 |
| 30 May 24 |
28.50000 -0.04 |
28.80 | 28.02 | 28.60 | 76,594 |
| 29 May 24 |
28.54000 -1.68 |
30.34 | 28.54 | 30.34 | 64,659 |
| 28 May 24 |
30.22000 -0.40 |
30.92 | 30.16 | 30.90 | 42,486 |
| 27 May 24 |
30.62000 +0.14 |
30.94 | 30.36 | 30.48 | 18,265 |
| 24 May 24 |
30.48000 -0.12 |
30.70 | 29.96 | 30.50 | 29,588 |
| 23 May 24 |
30.60000 +0.18 |
30.86 | 30.32 | 30.50 | 25,205 |
| 22 May 24 |
30.42000 -0.34 |
30.86 | 30.22 | 30.70 | 36,133 |
| 21 May 24 |
30.76000 +0.42 |
30.76 | 30.14 | 30.18 | 74,619 |
| 20 May 24 |
30.34000 -1.18 |
31.66 | 30.10 | 31.34 | 52,864 |
| 17 May 24 |
31.52000 -0.48 |
32.18 | 31.04 | 32.06 | 122,522 |
| 16 May 24 |
32.00000 +0.18 |
32.20 | 31.10 | 31.66 | 108,545 |
| 15 May 24 |
31.82000 -5.50 |
32.80 | 31.50 | 32.50 | 339,722 |
| 14 May 24 |
37.32000 +0.50 |
37.38 | 36.20 | 36.40 | 39,599 |
| 13 May 24 |
36.82000 +0.16 |
36.82 | 35.82 | 36.56 | 41,552 |
| 10 May 24 |
36.66000 -0.36 |
37.08 | 35.58 | 36.68 | 75,745 |
| 09 May 24 |
37.02000 -1.68 |
38.92 | 37.02 | 38.52 | 65,965 |
| 08 May 24 |
38.70000 +1.04 |
38.70 | 37.70 | 37.70 | 38,666 |
| 07 May 24 |
37.66000 +0.52 |
37.74 | 35.80 | 36.80 | 48,360 |
| 06 May 24 |
37.14000 -0.82 |
38.12 | 36.66 | 38.12 | 27,319 |
| 03 May 24 |
37.96000 +0.26 |
38.56 | 36.52 | 36.52 | 37,322 |
| 02 May 24 |
37.70000 -1.62 |
39.38 | 37.18 | 39.20 | 32,979 |
| 30 Apr 24 |
39.32000 -0.68 |
40.40 | 39.18 | 40.24 | 27,330 |
| 29 Apr 24 |
40.00000 +0.26 |
40.08 | 39.74 | 39.78 | 35,576 |
| 26 Apr 24 |
39.74000 +0.72 |
40.00 | 39.14 | 39.36 | 36,632 |
| 25 Apr 24 |
39.02000 -0.08 |
39.22 | 38.60 | 39.22 | 46,582 |
| 24 Apr 24 |
39.10000 +0.06 |
39.68 | 38.80 | 39.40 | 36,636 |
| 23 Apr 24 |
39.04000 +0.70 |
39.28 | 38.26 | 38.34 | 27,170 |
| 22 Apr 24 |
38.34000 +1.18 |
38.64 | 37.20 | 37.28 | 65,731 |
| 19 Apr 24 |
37.16000 -0.44 |
37.60 | 36.42 | 37.60 | 27,087 |
| 18 Apr 24 |
37.60000 -0.10 |
37.90 | 37.12 | 37.68 | 27,240 |
| 17 Apr 24 |
37.70000 -0.52 |
38.22 | 37.54 | 38.08 | 44,981 |
| 16 Apr 24 |
38.22000 -0.36 |
38.64 | 37.74 | 38.00 | 47,703 |
| 15 Apr 24 |
38.58000 +0.48 |
39.20 | 37.34 | 37.90 | 39,111 |
| 12 Apr 24 |
38.10000 -1.98 |
40.32 | 38.02 | 40.32 | 48,112 |
| 11 Apr 24 |
40.08000 +0.20 |
40.48 | 39.56 | 39.76 | 63,832 |
| 10 Apr 24 |
39.88000 -0.42 |
41.10 | 39.12 | 40.40 | 30,037 |
| 09 Apr 24 |
40.30000 -0.12 |
41.10 | 39.82 | 40.48 | 32,692 |
| 08 Apr 24 |
40.42000 +0.58 |
40.60 | 39.40 | 40.22 | 45,010 |
| 05 Apr 24 |
39.84000 +0.08 |
40.24 | 38.86 | 39.16 | 28,980 |
| 04 Apr 24 |
39.76000 -0.04 |
40.36 | 39.30 | 39.64 | 44,389 |
| 03 Apr 24 |
39.80000 -0.36 |
40.76 | 38.40 | 40.76 | 113,675 |
| 02 Apr 24 |
40.16000 +0.56 |
40.60 | 39.28 | 40.60 | 93,712 |
| 28 Mar 24 |
39.60000 -1.20 |
40.80 | 39.40 | 40.80 | 44,289 |
| 27 Mar 24 |
40.80000 +1.20 |
40.80 | 39.20 | 39.20 | 111,716 |
| 26 Mar 24 |
39.60000 +0.00 |
40.00 | 38.60 | 39.60 | 55,172 |
| 25 Mar 24 |
39.60000 +0.00 |
40.00 | 39.20 | 39.80 | 28,450 |
| 22 Mar 24 |
39.60000 -1.40 |
41.20 | 39.00 | 40.60 | 73,080 |
| 21 Mar 24 |
41.00000 -0.20 |
42.20 | 40.80 | 41.60 | 41,220 |
| 20 Mar 24 |
41.20000 +1.20 |
41.20 | 39.40 | 40.20 | 76,262 |
| 19 Mar 24 |
40.00000 +0.20 |
41.40 | 39.20 | 39.80 | 41,937 |
| 18 Mar 24 |
39.80000 -0.60 |
40.20 | 39.20 | 40.20 | 45,685 |
| 15 Mar 24 |
40.40000 +1.00 |
40.60 | 38.40 | 39.20 | 1,220,484 |
| 14 Mar 24 |
39.40000 -0.20 |
40.60 | 39.00 | 39.00 | 56,906 |
| 13 Mar 24 |
39.60000 +0.60 |
39.80 | 38.20 | 39.00 | 82,147 |
| 12 Mar 24 |
39.00000 +2.40 |
39.00 | 36.40 | 36.80 | 79,592 |
| 11 Mar 24 |
36.60000 -1.40 |
38.40 | 36.00 | 37.80 | 92,871 |
| 08 Mar 24 |
38.00000 +0.60 |
39.00 | 37.20 | 37.40 | 122,625 |
| 07 Mar 24 |
37.40000 -1.40 |
38.60 | 37.00 | 38.60 | 120,775 |
| 06 Mar 24 |
38.80000 -0.20 |
39.00 | 38.00 | 39.00 | 46,697 |
| 05 Mar 24 |
39.00000 -0.60 |
40.60 | 38.40 | 39.60 | 82,837 |
| 04 Mar 24 |
39.60000 +0.20 |
41.80 | 39.20 | 39.60 | 93,625 |
| 01 Mar 24 |
39.40000 -1.20 |
41.00 | 38.40 | 40.00 | 107,070 |
| 29 Feb 24 |
40.60000 +1.00 |
43.40 | 40.00 | 40.00 | 895,232 |
| 28 Feb 24 |
39.60000 +1.20 |
39.80 | 38.40 | 38.60 | 79,685 |
| 27 Feb 24 |
38.40000 +0.60 |
39.00 | 37.60 | 38.00 | 83,581 |
| 26 Feb 24 |
37.80000 -0.40 |
38.40 | 37.40 | 38.20 | 52,781 |
| 23 Feb 24 |
38.20000 +0.20 |
38.40 | 37.40 | 38.00 | 89,440 |
| 22 Feb 24 |
38.00000 +1.00 |
38.40 | 37.00 | 37.40 | 104,031 |
| 21 Feb 24 |
37.00000 -0.20 |
37.40 | 36.20 | 36.80 | 93,854 |
| 20 Feb 24 |
37.20000 -1.20 |
38.80 | 37.00 | 38.40 | 113,774 |
| 19 Feb 24 |
38.40000 +1.20 |
38.60 | 35.60 | 37.40 | 131,458 |
| 16 Feb 24 |
37.20000 +0.40 |
37.80 | 36.20 | 37.20 | 89,568 |
| 15 Feb 24 |
36.80000 -1.40 |
38.60 | 34.60 | 38.60 | 362,308 |
| 14 Feb 24 |
38.20000 -0.60 |
39.40 | 37.80 | 38.60 | 100,388 |
| 13 Feb 24 |
38.80000 -0.40 |
40.20 | 37.80 | 39.40 | 140,418 |
| 12 Feb 24 |
39.20000 +0.80 |
39.60 | 38.40 | 38.60 | 67,263 |
| 09 Feb 24 |
38.40000 +0.60 |
39.20 | 37.40 | 37.80 | 52,554 |
| 08 Feb 24 |
37.80000 -0.40 |
39.00 | 37.20 | 38.00 | 64,623 |
| 07 Feb 24 |
38.20000 +0.80 |
38.40 | 37.20 | 37.80 | 88,709 |
| 06 Feb 24 |
37.40000 +0.40 |
37.60 | 36.60 | 37.20 | 157,102 |
| 05 Feb 24 |
37.00000 +1.20 |
37.00 | 35.00 | 35.80 | 134,645 |
| 02 Feb 24 |
35.80000 -0.80 |
37.20 | 35.60 | 36.80 | 102,400 |
| 01 Feb 24 |
36.60000 +0.60 |
38.00 | 36.00 | 36.20 | 148,747 |
| 31 Jan 24 |
36.00000 +1.40 |
36.60 | 34.40 | 34.60 | 338,756 |
| 30 Jan 24 |
34.60000 +1.80 |
35.00 | 32.40 | 32.80 | 203,384 |
| 29 Jan 24 |
32.80000 -1.00 |
33.80 | 32.00 | 33.60 | 91,272 |
| 26 Jan 24 |
33.80000 +0.00 |
34.40 | 33.20 | 33.40 | 110,189 |
| 25 Jan 24 |
33.80000 -0.20 |
34.40 | 33.20 | 34.40 | 76,371 |
| 24 Jan 24 |
34.00000 +0.60 |
35.00 | 33.40 | 33.40 | 132,316 |
| 23 Jan 24 |
33.40000 +1.00 |
33.80 | 32.40 | 32.40 | 44,191 |
| 22 Jan 24 |
32.40000 +0.60 |
32.60 | 31.60 | 31.80 | 54,701 |
| 19 Jan 24 |
31.80000 -0.40 |
32.60 | 30.60 | 32.20 | 95,422 |
| 18 Jan 24 |
32.20000 -0.60 |
33.00 | 32.20 | 33.00 | 49,135 |
| 17 Jan 24 |
32.80000 -0.60 |
33.40 | 32.40 | 33.00 | 70,638 |
| 16 Jan 24 |
33.40000 -0.20 |
33.60 | 33.00 | 33.40 | 42,729 |
| 15 Jan 24 |
33.60000 +0.00 |
33.80 | 33.40 | 33.80 | 28,888 |
| 12 Jan 24 |
33.60000 +0.00 |
33.80 | 33.20 | 33.80 | 54,662 |
| 11 Jan 24 |
33.60000 +0.00 |
34.20 | 33.40 | 33.60 | 86,200 |
| 10 Jan 24 |
33.60000 -0.40 |
34.20 | 32.80 | 33.60 | 50,340 |
| 09 Jan 24 |
34.00000 +0.80 |
34.00 | 32.80 | 33.20 | 130,497 |
| 08 Jan 24 |
33.20000 +0.20 |
33.20 | 32.20 | 33.00 | 64,721 |
| 05 Jan 24 |
33.00000 +0.00 |
33.00 | 32.40 | 33.00 | 35,105 |
| 04 Jan 24 |
33.00000 +1.00 |
33.00 | 31.60 | 31.80 | 84,830 |
| 03 Jan 24 |
32.00000 -1.00 |
33.00 | 31.60 | 32.80 | 74,583 |
| 02 Jan 24 |
33.00000 -0.60 |
34.20 | 32.60 | 34.00 | 71,015 |
| 29 Dec 23 |
33.60000 +0.40 |
34.00 | 32.40 | 33.00 | 73,853 |
| 28 Dec 23 |
33.20000 -0.60 |
34.00 | 33.20 | 33.60 | 47,512 |
| 27 Dec 23 |
33.80000 +0.40 |
34.00 | 33.00 | 33.00 | 34,923 |
| 22 Dec 23 |
33.40000 +0.60 |
33.60 | 32.00 | 33.00 | 54,594 |
| 21 Dec 23 |
32.80000 -0.20 |
33.40 | 31.80 | 32.80 | 50,257 |
| 20 Dec 23 |
33.00000 +0.40 |
33.80 | 32.20 | 32.60 | 103,319 |
| 19 Dec 23 |
32.60000 +0.40 |
33.20 | 31.80 | 31.80 | 70,193 |
| 18 Dec 23 |
32.20000 -0.40 |
32.60 | 31.00 | 31.60 | 54,483 |
| 15 Dec 23 |
32.60000 +1.40 |
32.60 | 30.80 | 31.00 | 238,709 |
| 14 Dec 23 |
31.20000 +0.40 |
31.60 | 30.40 | 30.60 | 39,682 |
| 13 Dec 23 |
30.80000 +0.00 |
31.20 | 30.40 | 30.40 | 33,928 |
| 12 Dec 23 |
30.80000 +0.40 |
31.00 | 29.80 | 30.40 | 20,723 |
| 11 Dec 23 |
30.40000 +0.40 |
30.40 | 29.80 | 29.80 | 23,932 |
| 08 Dec 23 |
30.00000 -0.60 |
31.00 | 30.00 | 30.80 | 65,514 |
| 07 Dec 23 |
30.60000 +1.60 |
31.00 | 29.00 | 29.40 | 42,716 |
| 06 Dec 23 |
29.00000 +0.20 |
29.60 | 28.60 | 29.40 | 30,821 |
| 05 Dec 23 |
28.80000 -1.00 |
30.00 | 28.60 | 29.80 | 33,449 |
| 04 Dec 23 |
29.80000 +1.00 |
30.40 | 28.80 | 28.80 | 28,143 |
| 01 Dec 23 |
28.80000 +0.20 |
29.40 | 28.20 | 28.40 | 17,765 |
| 30 Nov 23 |
28.60000 +0.20 |
29.00 | 28.00 | 28.40 | 29,560 |
| 29 Nov 23 |
28.40000 -0.60 |
29.60 | 28.40 | 28.80 | 23,931 |
| 28 Nov 23 |
29.00000 +0.40 |
29.60 | 28.40 | 28.60 | 34,668 |
| 27 Nov 23 |
28.60000 +0.10 |
29.42 | 28.04 | 28.04 | 40,747 |
| 24 Nov 23 |
28.50000 +0.90 |
29.02 | 27.50 | 27.50 | 30,843 |
| 23 Nov 23 |
27.60000 -0.16 |
27.78 | 27.50 | 27.54 | 23,483 |
| 22 Nov 23 |
27.76000 -0.26 |
28.40 | 27.20 | 27.64 | 29,942 |
| 21 Nov 23 |
28.02000 +0.24 |
28.46 | 27.50 | 27.80 | 21,075 |
| 20 Nov 23 |
27.78000 -0.26 |
27.90 | 27.30 | 27.52 | 62,890 |
| 17 Nov 23 |
28.04000 +0.54 |
29.00 | 27.50 | 27.50 | 41,564 |
| 16 Nov 23 |
27.50000 -0.38 |
28.12 | 27.50 | 27.50 | 22,586 |
| 15 Nov 23 |
27.88000 -0.10 |
28.62 | 27.50 | 27.50 | 35,665 |
| 14 Nov 23 |
27.98000 -0.38 |
28.70 | 27.52 | 28.50 | 81,421 |
| 13 Nov 23 |
28.36000 +0.08 |
29.26 | 28.22 | 28.72 | 13,469 |
| 10 Nov 23 |
28.28000 -1.12 |
29.70 | 28.22 | 29.70 | 54,161 |
| 09 Nov 23 |
29.40000 +0.44 |
30.80 | 29.00 | 29.00 | 65,423 |
| 08 Nov 23 |
28.96000 +1.16 |
29.30 | 28.00 | 28.00 | 48,531 |
| 07 Nov 23 |
27.80000 -0.30 |
29.32 | 27.78 | 28.32 | 39,793 |
| 06 Nov 23 |
28.10000 -0.16 |
28.30 | 27.34 | 28.22 | 65,273 |
| 03 Nov 23 |
28.26000 +0.26 |
28.92 | 28.00 | 28.00 | 54,965 |
| 02 Nov 23 |
28.00000 +0.50 |
28.36 | 27.50 | 27.50 | 36,602 |
| 01 Nov 23 |
27.50000 +0.10 |
28.88 | 27.40 | 27.62 | 107,629 |
| 31 Oct 23 |
27.40000 -0.66 |
29.40 | 27.20 | 28.00 | 73,960 |
| 30 Oct 23 |
28.06000 +0.16 |
30.20 | 28.06 | 28.22 | 69,215 |
| 27 Oct 23 |
27.90000 -0.84 |
29.14 | 27.00 | 29.00 | 117,747 |
| 26 Oct 23 |
28.74000 -1.26 |
30.92 | 28.60 | 30.00 | 100,762 |
| 25 Oct 23 |
30.00000 -0.10 |
30.48 | 29.86 | 30.28 | 82,687 |
| 24 Oct 23 |
30.10000 +0.10 |
31.38 | 29.90 | 30.02 | 75,451 |
| 23 Oct 23 |
30.00000 -0.04 |
31.54 | 29.66 | 30.96 | 78,207 |
| 20 Oct 23 |
30.04000 +0.00 |
30.66 | 29.56 | 30.00 | 120,108 |
| 19 Oct 23 |
30.04000 -0.96 |
30.84 | 29.40 | 30.84 | 83,532 |
| 18 Oct 23 |
31.00000 -0.84 |
32.12 | 31.00 | 31.80 | 38,619 |
| 17 Oct 23 |
31.84000 -0.10 |
32.98 | 31.74 | 32.20 | 98,305 |
| 16 Oct 23 |
31.94000 -0.26 |
32.50 | 31.18 | 32.00 | 82,304 |
| 13 Oct 23 |
32.20000 -0.18 |
32.98 | 31.88 | 32.60 | 118,121 |
| 12 Oct 23 |
32.38000 -2.56 |
35.06 | 32.24 | 34.94 | 147,102 |
| 11 Oct 23 |
34.94000 +2.44 |
35.00 | 32.50 | 32.50 | 307,041 |
| 10 Oct 23 |
32.50000 +0.34 |
32.58 | 32.14 | 32.26 | 38,496 |
| 09 Oct 23 |
32.16000 +0.66 |
32.16 | 31.24 | 31.40 | 65,064 |
| 06 Oct 23 |
31.50000 +1.00 |
31.80 | 30.68 | 30.74 | 41,891 |
| 05 Oct 23 |
30.50000 +0.50 |
30.56 | 30.12 | 30.50 | 53,457 |
| 04 Oct 23 |
30.00000 +0.00 |
30.22 | 29.82 | 30.22 | 114,254 |
| 03 Oct 23 |
30.00000 -0.90 |
30.80 | 29.74 | 30.48 | 345,444 |
| 02 Oct 23 |
30.90000 -0.74 |
32.00 | 29.96 | 31.98 | 199,935 |
| 29 Sep 23 |
31.64000 +0.34 |
32.08 | 30.48 | 30.88 | 595,345 |
| 28 Sep 23 |
31.30000 +0.00 |
32.24 | 29.40 | 30.00 | 4,556,780 |
Schott Pharma AG & Co KGaA
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
26.00000 +0.50 |
26.00 | 25.10 | 25.50 | 65,443 |
| 19 Oct 26 |
25.50000 +0.90 |
25.65 | 24.60 | 24.65 | 75,652 |
| 16 Oct 26 |
24.60000 +0.05 |
25.25 | 24.50 | 25.10 | 76,376 |
| 15 Oct 26 |
24.55000 +0.05 |
24.75 | 23.85 | 24.60 | 63,201 |
| 14 Oct 26 |
24.50000 +0.55 |
24.65 | 23.85 | 23.85 | 46,181 |
| 13 Oct 26 |
23.95000 -0.15 |
24.15 | 23.80 | 24.05 | 32,314 |
| 12 Oct 26 |
24.10000 +0.60 |
24.15 | 23.60 | 23.60 | 62,360 |
| 09 Oct 26 |
23.50000 -1.15 |
23.90 | 23.10 | 23.50 | 89,632 |
| 08 Oct 26 |
24.65000 -0.50 |
25.10 | 24.60 | 24.95 | 47,942 |
| 07 Oct 26 |
25.15000 +0.10 |
25.40 | 24.75 | 25.05 | 41,414 |
| 06 Oct 26 |
25.05000 +0.35 |
26.05 | 24.85 | 24.85 | 113,806 |
| 05 Oct 26 |
24.70000 +0.15 |
24.90 | 24.50 | 24.90 | 53,421 |
| 02 Oct 26 |
24.55000 +0.20 |
24.80 | 24.00 | 24.35 | 61,873 |
| 01 Oct 26 |
24.35000 -0.60 |
24.95 | 24.25 | 24.85 | 62,560 |
| 30 Sep 26 |
24.95000 +0.25 |
25.60 | 24.75 | 24.80 | 82,312 |
| 29 Sep 26 |
24.70000 -0.30 |
25.25 | 24.30 | 25.00 | 68,561 |
| 28 Sep 26 |
25.00000 +0.35 |
25.20 | 24.75 | 24.75 | 98,775 |
| 25 Sep 26 |
24.65000 +0.05 |
24.80 | 24.50 | 24.60 | 111,771 |
| 24 Sep 26 |
24.60000 +0.80 |
24.75 | 23.85 | 24.10 | 87,831 |
| 23 Sep 26 |
23.80000 -0.20 |
24.50 | 23.80 | 24.10 | 58,133 |
| 22 Sep 26 |
24.00000 +0.50 |
24.25 | 23.50 | 23.65 | 50,652 |
| 21 Sep 26 |
23.50000 +0.05 |
23.75 | 23.35 | 23.65 | 33,890 |
| 18 Sep 26 |
23.45000 +0.25 |
23.70 | 23.00 | 23.10 | 69,304 |
| 17 Sep 26 |
23.20000 +0.15 |
23.30 | 23.05 | 23.10 | 48,786 |
| 16 Sep 26 |
23.05000 -0.10 |
23.45 | 23.00 | 23.30 | 67,464 |
| 15 Sep 26 |
23.15000 +0.55 |
23.85 | 22.90 | 23.85 | 109,110 |
| 14 Sep 26 |
22.60000 -0.45 |
23.20 | 22.60 | 23.00 | 80,346 |
| 11 Sep 26 |
23.05000 -0.10 |
23.40 | 23.05 | 23.30 | 66,088 |
| 10 Sep 26 |
23.15000 -0.35 |
23.55 | 23.15 | 23.50 | 65,141 |
| 09 Sep 26 |
23.50000 +0.05 |
23.60 | 23.25 | 23.30 | 44,971 |
| 08 Sep 26 |
23.45000 +0.50 |
23.65 | 23.10 | 23.10 | 30,861 |
| 07 Sep 26 |
22.95000 -0.10 |
23.15 | 21.85 | 22.95 | 55,991 |
| 04 Sep 26 |
23.05000 -0.25 |
23.40 | 22.95 | 23.35 | 38,827 |
| 03 Sep 26 |
23.30000 -0.10 |
23.65 | 23.30 | 23.40 | 48,002 |
| 02 Sep 26 |
23.40000 +0.25 |
23.55 | 22.95 | 23.00 | 56,188 |
| 01 Sep 26 |
23.15000 +0.00 |
23.55 | 22.75 | 23.20 | 65,506 |
| 31 Aug 26 |
23.15000 -0.35 |
23.65 | 23.05 | 23.50 | 75,178 |
| 28 Aug 26 |
23.50000 +0.05 |
23.75 | 23.30 | 23.30 | 50,548 |
| 27 Aug 26 |
23.45000 +0.20 |
23.60 | 23.25 | 23.45 | 44,013 |
| 26 Aug 26 |
23.25000 +0.25 |
23.50 | 22.90 | 22.95 | 97,401 |
| 25 Aug 26 |
23.00000 +0.10 |
23.05 | 22.75 | 22.95 | 65,687 |
| 24 Aug 26 |
22.90000 -0.15 |
23.10 | 22.75 | 22.95 | 68,028 |
| 21 Aug 26 |
23.05000 +0.30 |
23.05 | 22.50 | 22.75 | 72,742 |
| 20 Aug 26 |
22.75000 +0.00 |
23.05 | 22.65 | 23.00 | 76,318 |
| 19 Aug 26 |
22.75000 +0.60 |
22.80 | 22.05 | 22.25 | 91,944 |
| 18 Aug 26 |
22.15000 +0.55 |
23.25 | 21.95 | 23.00 | 170,786 |
| 17 Aug 26 |
21.60000 -0.35 |
21.95 | 21.50 | 21.65 | 46,021 |
| 14 Aug 26 |
21.95000 +0.15 |
22.40 | 21.75 | 22.05 | 54,012 |
| 13 Aug 26 |
21.80000 +0.50 |
22.20 | 21.05 | 21.30 | 128,134 |
| 12 Aug 26 |
21.30000 -1.10 |
22.95 | 20.60 | 22.95 | 185,935 |
| 11 Aug 26 |
22.40000 +0.10 |
22.50 | 22.05 | 22.20 | 39,622 |
| 10 Aug 26 |
22.30000 -0.20 |
22.60 | 22.05 | 22.60 | 79,922 |
| 07 Aug 26 |
22.50000 +0.60 |
22.70 | 22.25 | 22.25 | 49,101 |
| 06 Aug 26 |
21.90000 -0.25 |
22.45 | 21.90 | 22.15 | 39,077 |
| 05 Aug 26 |
22.15000 -0.15 |
22.80 | 21.80 | 22.80 | 64,786 |
| 04 Aug 26 |
22.30000 +0.40 |
22.65 | 21.85 | 22.00 | 128,356 |
| 03 Aug 26 |
21.90000 -0.05 |
22.30 | 21.60 | 22.20 | 65,853 |
| 31 Jul 26 |
21.95000 -0.05 |
22.20 | 21.90 | 22.15 | 49,650 |
| 30 Jul 26 |
22.00000 -0.15 |
22.35 | 21.90 | 22.00 | 55,069 |
| 29 Jul 26 |
22.15000 +0.55 |
22.20 | 21.50 | 21.75 | 50,751 |
| 28 Jul 26 |
21.60000 +0.75 |
21.60 | 20.80 | 20.85 | 63,433 |
| 27 Jul 26 |
20.85000 +0.65 |
21.05 | 20.30 | 20.35 | 77,347 |
| 24 Jul 26 |
20.20000 -0.15 |
20.40 | 20.05 | 20.40 | 43,127 |
| 23 Jul 26 |
20.35000 -0.10 |
20.45 | 20.15 | 20.40 | 29,428 |
| 22 Jul 26 |
20.45000 +0.10 |
20.65 | 20.10 | 20.30 | 39,216 |
| 21 Jul 26 |
20.35000 -0.25 |
20.90 | 19.74 | 20.90 | 43,992 |
| 20 Jul 26 |
20.60000 +0.10 |
20.85 | 20.40 | 20.50 | 45,655 |
| 17 Jul 26 |
20.50000 +0.20 |
20.80 | 20.25 | 20.75 | 93,803 |
| 16 Jul 26 |
20.30000 +0.00 |
20.55 | 20.05 | 20.25 | 55,903 |
| 15 Jul 26 |
20.30000 -0.20 |
20.45 | 20.05 | 20.40 | 38,981 |
| 14 Jul 26 |
20.50000 -0.25 |
20.60 | 19.90 | 20.60 | 43,163 |
| 13 Jul 26 |
20.75000 +0.55 |
20.90 | 19.88 | 20.05 | 100,251 |
| 10 Jul 26 |
20.20000 +0.20 |
20.90 | 20.05 | 20.10 | 115,449 |
| 09 Jul 26 |
20.00000 +2.38 |
21.50 | 19.86 | 20.70 | 311,185 |
| 08 Jul 26 |
17.62000 -0.76 |
18.12 | 17.62 | 18.06 | 54,038 |
| 07 Jul 26 |
18.38000 -0.32 |
18.82 | 18.24 | 18.80 | 57,291 |
| 06 Jul 26 |
18.70000 +1.26 |
19.38 | 18.24 | 18.52 | 218,384 |
| 03 Jul 26 |
17.44000 -0.02 |
17.50 | 17.20 | 17.46 | 14,260 |
| 02 Jul 26 |
17.46000 +0.18 |
17.46 | 16.96 | 16.96 | 34,280 |
| 01 Jul 26 |
17.28000 -0.02 |
17.40 | 17.04 | 17.24 | 26,153 |
| 30 Jun 26 |
17.30000 +0.14 |
17.66 | 17.16 | 17.22 | 39,236 |
| 29 Jun 26 |
17.16000 -0.20 |
17.48 | 16.90 | 16.90 | 53,214 |
| 26 Jun 26 |
17.36000 +0.08 |
17.40 | 16.92 | 17.34 | 34,403 |
| 25 Jun 26 |
17.28000 +0.38 |
17.40 | 16.78 | 16.90 | 36,149 |
| 24 Jun 26 |
16.90000 -0.16 |
17.16 | 16.58 | 17.02 | 34,452 |
| 23 Jun 26 |
17.06000 +0.16 |
17.18 | 16.72 | 16.72 | 45,421 |
| 22 Jun 26 |
16.90000 +0.16 |
16.90 | 16.58 | 16.64 | 31,216 |
| 19 Jun 26 |
16.74000 +0.06 |
16.84 | 16.64 | 16.70 | 27,471 |
| 18 Jun 26 |
16.68000 -0.02 |
16.70 | 16.22 | 16.70 | 30,993 |
| 17 Jun 26 |
16.70000 -0.48 |
17.90 | 16.60 | 17.90 | 48,878 |
| 16 Jun 26 |
17.18000 -0.14 |
17.38 | 15.90 | 16.20 | 37,443 |
| 15 Jun 26 |
17.32000 -0.30 |
18.06 | 17.30 | 17.90 | 46,598 |
| 12 Jun 26 |
17.62000 +0.30 |
17.66 | 17.16 | 17.54 | 70,239 |
| 11 Jun 26 |
17.32000 -0.18 |
17.76 | 17.28 | 17.62 | 45,873 |
| 10 Jun 26 |
17.50000 +0.02 |
17.74 | 17.32 | 17.50 | 94,297 |
| 09 Jun 26 |
17.48000 -0.14 |
17.74 | 17.44 | 17.44 | 48,310 |
| 08 Jun 26 |
17.62000 +0.18 |
17.68 | 16.88 | 17.16 | 50,191 |
| 05 Jun 26 |
17.44000 -0.24 |
18.00 | 17.42 | 17.58 | 62,701 |
| 04 Jun 26 |
17.68000 +0.40 |
17.68 | 17.10 | 17.10 | 32,611 |
| 03 Jun 26 |
17.28000 -0.06 |
17.50 | 17.12 | 17.50 | 45,479 |
| 02 Jun 26 |
17.34000 +0.10 |
17.90 | 17.10 | 17.60 | 62,103 |
| 01 Jun 26 |
17.24000 -0.96 |
17.94 | 17.22 | 17.84 | 69,377 |
| 29 May 26 |
18.20000 +0.22 |
18.28 | 17.94 | 18.20 | 227,187 |
| 28 May 26 |
17.98000 +0.52 |
18.04 | 17.12 | 17.34 | 72,138 |
| 27 May 26 |
17.46000 +0.36 |
17.64 | 17.18 | 17.18 | 84,814 |
| 26 May 26 |
17.10000 +0.04 |
17.14 | 16.82 | 17.00 | 38,929 |
| 25 May 26 |
17.06000 +0.08 |
17.26 | 16.94 | 17.26 | 20,291 |
| 22 May 26 |
16.98000 +0.32 |
17.14 | 16.58 | 16.82 | 89,266 |
| 21 May 26 |
16.66000 +0.06 |
16.82 | 16.50 | 16.50 | 44,520 |
| 20 May 26 |
16.60000 +0.46 |
16.72 | 16.02 | 16.18 | 56,016 |
| 19 May 26 |
16.14000 -0.38 |
16.60 | 16.10 | 16.50 | 48,216 |
| 18 May 26 |
16.52000 +0.14 |
16.54 | 16.08 | 16.20 | 90,839 |
| 15 May 26 |
16.38000 -0.18 |
16.80 | 16.08 | 16.32 | 112,195 |
| 14 May 26 |
16.56000 +0.60 |
16.76 | 15.84 | 16.00 | 115,344 |
| 13 May 26 |
15.96000 +0.26 |
16.22 | 14.80 | 16.00 | 152,675 |
| 12 May 26 |
15.70000 -0.26 |
16.04 | 15.62 | 15.80 | 97,198 |
| 11 May 26 |
15.96000 +0.34 |
15.96 | 15.48 | 15.50 | 73,280 |
| 08 May 26 |
15.62000 +0.02 |
15.66 | 15.40 | 15.60 | 47,817 |
| 07 May 26 |
15.60000 +0.20 |
15.80 | 15.42 | 15.42 | 98,979 |
| 06 May 26 |
15.40000 +0.46 |
15.42 | 14.80 | 14.80 | 64,216 |
| 05 May 26 |
14.94000 -0.08 |
15.26 | 14.54 | 15.08 | 70,930 |
| 04 May 26 |
15.02000 +0.08 |
15.24 | 14.84 | 15.24 | 56,992 |
| 30 Apr 26 |
14.94000 +0.30 |
15.04 | 14.48 | 14.54 | 83,082 |
| 29 Apr 26 |
14.64000 -0.22 |
14.84 | 14.52 | 14.52 | 90,114 |
| 28 Apr 26 |
14.86000 -0.20 |
15.30 | 14.76 | 15.26 | 57,047 |
| 27 Apr 26 |
15.06000 +0.14 |
15.12 | 14.80 | 15.00 | 55,571 |
| 24 Apr 26 |
14.92000 -0.28 |
15.22 | 14.66 | 15.22 | 96,557 |
| 23 Apr 26 |
15.20000 -0.10 |
15.36 | 15.00 | 15.18 | 94,990 |
| 22 Apr 26 |
15.30000 -0.12 |
15.44 | 15.16 | 15.16 | 65,850 |
| 21 Apr 26 |
15.42000 +0.02 |
15.70 | 15.00 | 15.02 | 75,503 |
| 20 Apr 26 |
15.40000 -0.22 |
15.48 | 15.16 | 15.30 | 101,860 |
| 17 Apr 26 |
15.62000 +0.70 |
15.72 | 14.88 | 14.88 | 188,710 |
| 16 Apr 26 |
14.92000 +0.24 |
14.96 | 14.44 | 14.44 | 64,587 |
| 15 Apr 26 |
14.68000 +0.32 |
14.68 | 14.40 | 14.46 | 53,283 |
| 14 Apr 26 |
14.36000 +0.44 |
14.54 | 13.86 | 13.98 | 116,525 |
| 13 Apr 26 |
13.92000 +0.00 |
14.00 | 13.54 | 13.72 | 39,495 |
| 10 Apr 26 |
13.92000 +0.24 |
14.18 | 13.60 | 13.74 | 137,426 |
| 09 Apr 26 |
13.68000 -0.04 |
13.76 | 13.42 | 13.58 | 83,386 |
| 08 Apr 26 |
13.72000 +0.44 |
14.32 | 13.66 | 14.32 | 74,627 |
| 07 Apr 26 |
13.28000 -0.42 |
13.82 | 13.26 | 13.82 | 79,198 |
| 02 Apr 26 |
13.70000 +0.08 |
13.78 | 13.32 | 13.44 | 39,631 |
| 01 Apr 26 |
13.62000 +0.10 |
13.76 | 13.52 | 13.64 | 55,368 |
| 31 Mar 26 |
13.52000 +0.20 |
13.66 | 13.28 | 13.32 | 55,540 |
| 30 Mar 26 |
13.32000 -0.18 |
13.38 | 13.20 | 13.38 | 47,664 |
| 27 Mar 26 |
13.50000 +0.00 |
13.50 | 13.10 | 13.48 | 95,559 |
| 26 Mar 26 |
13.50000 +0.00 |
13.68 | 13.30 | 13.38 | 38,307 |
| 25 Mar 26 |
13.50000 +0.20 |
13.62 | 13.28 | 13.42 | 72,252 |
| 24 Mar 26 |
13.30000 +0.24 |
13.40 | 13.12 | 13.12 | 69,250 |
| 23 Mar 26 |
13.06000 +0.10 |
13.44 | 12.62 | 12.70 | 101,836 |
| 20 Mar 26 |
12.96000 -0.26 |
13.36 | 12.94 | 13.22 | 127,707 |
| 19 Mar 26 |
13.22000 -0.14 |
13.36 | 12.98 | 13.20 | 77,909 |
| 18 Mar 26 |
13.36000 -0.22 |
13.66 | 13.28 | 13.62 | 61,333 |
| 17 Mar 26 |
13.58000 +0.10 |
13.66 | 13.34 | 13.44 | 37,759 |
| 16 Mar 26 |
13.48000 -0.08 |
13.58 | 13.30 | 13.58 | 50,837 |
| 13 Mar 26 |
13.56000 -0.02 |
13.68 | 13.26 | 13.40 | 69,254 |
| 12 Mar 26 |
13.58000 -0.16 |
13.94 | 13.50 | 13.62 | 99,339 |
| 11 Mar 26 |
13.74000 -0.14 |
13.84 | 13.60 | 13.70 | 98,635 |
| 10 Mar 26 |
13.88000 +0.14 |
14.04 | 13.74 | 14.02 | 101,934 |
| 09 Mar 26 |
13.74000 -0.24 |
13.96 | 13.66 | 13.96 | 112,892 |
| 06 Mar 26 |
13.98000 -0.22 |
14.38 | 13.86 | 14.24 | 89,836 |
| 05 Mar 26 |
14.20000 -0.08 |
14.36 | 14.08 | 14.20 | 64,963 |
| 04 Mar 26 |
14.28000 +0.22 |
14.36 | 13.96 | 14.02 | 84,294 |
| 03 Mar 26 |
14.06000 -0.48 |
14.38 | 14.06 | 14.32 | 80,609 |
| 02 Mar 26 |
14.54000 -0.24 |
14.66 | 14.24 | 14.42 | 78,868 |
| 27 Feb 26 |
14.78000 -0.10 |
15.04 | 14.70 | 14.88 | 56,622 |
| 26 Feb 26 |
14.88000 +0.14 |
15.00 | 14.52 | 14.62 | 60,963 |
| 25 Feb 26 |
14.74000 -0.22 |
14.90 | 14.52 | 14.90 | 65,979 |
| 24 Feb 26 |
14.96000 +0.10 |
15.12 | 14.70 | 14.92 | 60,131 |
| 23 Feb 26 |
14.86000 -0.40 |
15.22 | 14.76 | 15.08 | 104,070 |
| 20 Feb 26 |
15.26000 +0.16 |
15.32 | 15.04 | 15.08 | 75,486 |
| 19 Feb 26 |
15.10000 -0.30 |
15.60 | 15.02 | 15.42 | 64,461 |
| 18 Feb 26 |
15.40000 +0.32 |
15.40 | 14.80 | 15.16 | 106,598 |
| 17 Feb 26 |
15.08000 +0.06 |
15.58 | 14.90 | 15.48 | 89,837 |
| 16 Feb 26 |
15.02000 +0.04 |
15.30 | 14.92 | 15.18 | 82,770 |
| 13 Feb 26 |
14.98000 +0.28 |
15.28 | 14.66 | 14.92 | 163,710 |
| 12 Feb 26 |
14.70000 -0.94 |
15.86 | 14.70 | 15.86 | 297,037 |
| 11 Feb 26 |
15.64000 +0.94 |
16.58 | 15.56 | 16.34 | 493,544 |
| 10 Feb 26 |
14.70000 +0.54 |
14.74 | 14.08 | 14.18 | 130,507 |
| 09 Feb 26 |
14.16000 -0.04 |
14.30 | 14.06 | 14.24 | 57,539 |
| 06 Feb 26 |
14.20000 +0.12 |
14.22 | 13.86 | 14.08 | 79,482 |
| 05 Feb 26 |
14.08000 -0.06 |
14.16 | 13.90 | 14.10 | 106,584 |
| 04 Feb 26 |
14.14000 -0.30 |
14.36 | 13.76 | 14.34 | 130,412 |
| 03 Feb 26 |
14.44000 +0.16 |
14.50 | 14.08 | 14.42 | 81,008 |
| 02 Feb 26 |
14.28000 -0.08 |
14.32 | 14.16 | 14.30 | 56,449 |
| 30 Jan 26 |
14.36000 -0.02 |
14.42 | 14.24 | 14.28 | 84,275 |
| 29 Jan 26 |
14.38000 -0.14 |
14.50 | 14.26 | 14.50 | 104,098 |
| 28 Jan 26 |
14.52000 -0.08 |
14.60 | 14.40 | 14.60 | 65,008 |
| 27 Jan 26 |
14.60000 -0.20 |
14.94 | 14.50 | 14.90 | 70,357 |
| 26 Jan 26 |
14.80000 -0.22 |
15.02 | 14.70 | 14.98 | 72,513 |
| 23 Jan 26 |
15.02000 -0.12 |
15.20 | 14.84 | 14.84 | 68,143 |
| 22 Jan 26 |
15.14000 +0.78 |
15.22 | 14.40 | 14.50 | 307,389 |
| 21 Jan 26 |
14.36000 +0.10 |
14.50 | 14.26 | 14.30 | 236,396 |
| 20 Jan 26 |
14.26000 -0.30 |
14.60 | 14.12 | 14.52 | 131,279 |
| 19 Jan 26 |
14.56000 -0.42 |
14.80 | 14.42 | 14.72 | 144,304 |
| 16 Jan 26 |
14.98000 -0.04 |
15.12 | 14.88 | 15.02 | 43,016 |
| 15 Jan 26 |
15.02000 -0.08 |
15.12 | 14.88 | 15.00 | 86,741 |
| 14 Jan 26 |
15.10000 -0.24 |
15.42 | 14.96 | 15.34 | 83,834 |
| 13 Jan 26 |
15.34000 -0.26 |
15.80 | 15.34 | 15.62 | 112,026 |
| 12 Jan 26 |
15.60000 +0.18 |
15.74 | 15.46 | 15.70 | 69,865 |
| 09 Jan 26 |
15.42000 +0.12 |
15.76 | 15.30 | 15.30 | 171,081 |
| 08 Jan 26 |
15.30000 +0.24 |
15.42 | 15.08 | 15.30 | 165,822 |
| 07 Jan 26 |
15.06000 -0.02 |
15.16 | 14.92 | 15.16 | 61,181 |
| 06 Jan 26 |
15.08000 +0.04 |
15.30 | 15.04 | 15.10 | 96,325 |
| 05 Jan 26 |
15.04000 +0.32 |
15.06 | 14.66 | 14.78 | 67,543 |
| 02 Jan 26 |
14.72000 -0.38 |
15.20 | 14.64 | 15.18 | 170,408 |
| 30 Dec 25 |
15.10000 +0.00 |
15.18 | 14.90 | 15.02 | 165,785 |
| 29 Dec 25 |
15.10000 +0.20 |
15.12 | 14.80 | 14.96 | 82,019 |
| 23 Dec 25 |
14.90000 -0.06 |
14.96 | 14.70 | 14.80 | 86,214 |
| 22 Dec 25 |
14.96000 +0.14 |
15.00 | 14.60 | 14.84 | 99,333 |
| 19 Dec 25 |
14.82000 -0.04 |
14.90 | 14.68 | 14.74 | 118,097 |
| 18 Dec 25 |
14.86000 +0.16 |
14.86 | 14.56 | 14.66 | 93,283 |
| 17 Dec 25 |
14.70000 -0.20 |
14.98 | 14.66 | 14.92 | 136,425 |
| 16 Dec 25 |
14.90000 -0.10 |
15.20 | 14.60 | 14.68 | 153,739 |
| 15 Dec 25 |
15.00000 -0.14 |
15.46 | 15.00 | 15.20 | 177,873 |
| 12 Dec 25 |
15.14000 +0.04 |
15.42 | 14.94 | 15.04 | 166,918 |
| 11 Dec 25 |
15.10000 -0.70 |
15.74 | 15.00 | 15.62 | 185,499 |
| 10 Dec 25 |
15.80000 +0.22 |
15.80 | 15.48 | 15.74 | 101,483 |
| 09 Dec 25 |
15.58000 -0.26 |
15.92 | 15.48 | 15.74 | 145,917 |
| 08 Dec 25 |
15.84000 -1.16 |
16.66 | 15.66 | 16.54 | 258,616 |
| 05 Dec 25 |
17.00000 -1.48 |
18.36 | 16.84 | 17.52 | 394,809 |
| 04 Dec 25 |
18.48000 +0.20 |
18.80 | 18.34 | 18.50 | 37,744 |
| 03 Dec 25 |
18.28000 -0.42 |
18.92 | 18.28 | 18.80 | 52,049 |
| 02 Dec 25 |
18.70000 -0.22 |
18.96 | 18.64 | 18.90 | 28,032 |
| 01 Dec 25 |
18.92000 -0.20 |
19.62 | 18.84 | 19.50 | 43,659 |
| 28 Nov 25 |
19.12000 +0.22 |
19.14 | 18.86 | 18.90 | 35,924 |
| 27 Nov 25 |
18.90000 -0.10 |
19.20 | 18.84 | 18.90 | 22,969 |
| 26 Nov 25 |
19.00000 +0.30 |
19.20 | 18.62 | 18.74 | 42,196 |
| 25 Nov 25 |
18.70000 +0.20 |
18.80 | 18.36 | 18.58 | 83,032 |
| 24 Nov 25 |
18.50000 +0.06 |
18.64 | 18.40 | 18.56 | 113,992 |
| 21 Nov 25 |
18.44000 +0.12 |
18.44 | 17.96 | 18.00 | 44,883 |
| 20 Nov 25 |
18.32000 +0.22 |
18.92 | 17.98 | 18.92 | 84,363 |
| 19 Nov 25 |
18.10000 -0.02 |
18.26 | 18.00 | 18.08 | 41,558 |
| 18 Nov 25 |
18.12000 -0.22 |
18.24 | 17.98 | 18.02 | 20,235 |
| 17 Nov 25 |
18.34000 -0.66 |
18.98 | 18.14 | 18.90 | 22,879 |
| 14 Nov 25 |
19.00000 +0.14 |
19.00 | 18.46 | 18.82 | 22,070 |
| 13 Nov 25 |
18.86000 -0.08 |
19.18 | 18.72 | 18.98 | 23,935 |
| 12 Nov 25 |
18.94000 +0.08 |
19.16 | 18.80 | 18.98 | 28,467 |
| 11 Nov 25 |
18.86000 +0.94 |
18.86 | 17.96 | 18.02 | 37,220 |
| 10 Nov 25 |
17.92000 -0.08 |
18.32 | 17.90 | 18.16 | 57,584 |
| 07 Nov 25 |
18.00000 -0.22 |
18.40 | 17.90 | 18.40 | 43,837 |
| 06 Nov 25 |
18.22000 -0.40 |
18.74 | 18.08 | 18.64 | 77,814 |
| 05 Nov 25 |
18.62000 -0.36 |
19.02 | 18.62 | 18.80 | 31,958 |
| 04 Nov 25 |
18.98000 -0.02 |
19.14 | 18.86 | 18.94 | 33,705 |
| 03 Nov 25 |
19.00000 -0.42 |
19.56 | 19.00 | 19.56 | 41,985 |
| 31 Oct 25 |
19.42000 +0.02 |
19.60 | 19.20 | 19.20 | 20,083 |
| 30 Oct 25 |
19.40000 -0.02 |
19.58 | 19.24 | 19.56 | 21,721 |
| 29 Oct 25 |
19.42000 -0.26 |
19.76 | 19.28 | 19.64 | 72,174 |
| 28 Oct 25 |
19.68000 -0.10 |
20.00 | 19.64 | 20.00 | 32,068 |
| 27 Oct 25 |
19.78000 -0.22 |
20.05 | 19.78 | 20.00 | 40,978 |
| 24 Oct 25 |
20.00000 -0.25 |
20.50 | 19.84 | 20.40 | 47,559 |
| 23 Oct 25 |
20.25000 +0.15 |
20.45 | 19.96 | 20.00 | 84,574 |
| 22 Oct 25 |
20.10000 +0.00 |
20.20 | 19.72 | 20.00 | 102,213 |
| 21 Oct 25 |
20.10000 -0.20 |
20.35 | 20.10 | 20.20 | 34,624 |
| 20 Oct 25 |
20.30000 +0.40 |
20.50 | 19.78 | 19.90 | 51,346 |
| 17 Oct 25 |
19.90000 -0.10 |
20.20 | 19.60 | 19.92 | 21,195 |
| 16 Oct 25 |
20.00000 +0.06 |
20.15 | 19.74 | 19.90 | 75,329 |
| 15 Oct 25 |
19.94000 -0.06 |
20.20 | 19.84 | 20.05 | 65,355 |
| 14 Oct 25 |
20.00000 -0.35 |
20.35 | 20.00 | 20.20 | 36,073 |
| 13 Oct 25 |
20.35000 -0.05 |
20.55 | 20.20 | 20.20 | 35,990 |
| 10 Oct 25 |
20.40000 -0.60 |
21.15 | 20.40 | 21.15 | 60,479 |
| 09 Oct 25 |
21.00000 +0.45 |
21.10 | 20.20 | 20.95 | 55,963 |
| 08 Oct 25 |
20.55000 -0.20 |
20.70 | 20.45 | 20.50 | 76,030 |
| 07 Oct 25 |
20.75000 -0.60 |
21.70 | 20.75 | 21.70 | 46,896 |
| 06 Oct 25 |
21.35000 -0.20 |
21.95 | 21.35 | 21.80 | 49,527 |
| 03 Oct 25 |
21.55000 -0.25 |
22.10 | 21.20 | 21.85 | 98,667 |
| 02 Oct 25 |
21.80000 +0.30 |
22.10 | 21.50 | 21.60 | 35,370 |
| 01 Oct 25 |
21.50000 +0.40 |
21.70 | 21.10 | 21.25 | 50,177 |
| 30 Sep 25 |
21.10000 +0.10 |
21.30 | 20.90 | 21.00 | 46,879 |
| 29 Sep 25 |
21.00000 +0.55 |
21.10 | 20.70 | 20.70 | 56,531 |
| 26 Sep 25 |
20.45000 -0.75 |
21.35 | 20.25 | 21.20 | 66,649 |
| 25 Sep 25 |
21.20000 -1.00 |
22.20 | 21.20 | 22.20 | 61,144 |
| 24 Sep 25 |
22.20000 +0.55 |
22.35 | 21.35 | 21.35 | 80,799 |
| 23 Sep 25 |
21.65000 -0.05 |
22.25 | 21.50 | 21.80 | 39,624 |
| 22 Sep 25 |
21.70000 +0.05 |
22.20 | 21.45 | 21.65 | 114,411 |
| 19 Sep 25 |
21.65000 +0.05 |
21.90 | 21.50 | 21.60 | 106,054 |
| 18 Sep 25 |
21.60000 -0.20 |
21.95 | 21.15 | 21.95 | 92,348 |
| 17 Sep 25 |
21.80000 +0.50 |
21.80 | 21.25 | 21.45 | 72,629 |
| 16 Sep 25 |
21.30000 -0.35 |
21.55 | 21.25 | 21.50 | 54,651 |
| 15 Sep 25 |
21.65000 +0.40 |
21.75 | 21.30 | 21.30 | 59,570 |
| 12 Sep 25 |
21.25000 +0.10 |
21.60 | 21.15 | 21.60 | 50,430 |
| 11 Sep 25 |
21.15000 -0.10 |
21.55 | 21.05 | 21.35 | 28,266 |
| 10 Sep 25 |
21.25000 -0.25 |
21.75 | 21.15 | 21.75 | 34,369 |
| 09 Sep 25 |
21.50000 -0.35 |
21.80 | 21.45 | 21.70 | 102,394 |
| 08 Sep 25 |
21.85000 +0.15 |
22.00 | 21.55 | 21.90 | 33,394 |
| 05 Sep 25 |
21.70000 -0.10 |
22.00 | 21.55 | 21.95 | 24,246 |
| 04 Sep 25 |
21.80000 +0.05 |
22.00 | 21.55 | 21.75 | 29,953 |
| 03 Sep 25 |
21.75000 -0.10 |
22.40 | 21.75 | 21.90 | 48,927 |
| 02 Sep 25 |
21.85000 -0.85 |
22.70 | 21.80 | 22.55 | 47,438 |
| 01 Sep 25 |
22.70000 -0.10 |
22.95 | 22.60 | 22.70 | 39,138 |
| 29 Aug 25 |
22.80000 -0.20 |
23.15 | 22.80 | 23.05 | 38,840 |
| 28 Aug 25 |
23.00000 -0.40 |
23.75 | 22.95 | 23.55 | 27,743 |
| 27 Aug 25 |
23.40000 +0.00 |
23.65 | 23.30 | 23.40 | 21,576 |
| 26 Aug 25 |
23.40000 -0.30 |
24.00 | 23.25 | 24.00 | 49,583 |
| 25 Aug 25 |
23.70000 -0.10 |
23.95 | 23.55 | 23.80 | 24,006 |
| 22 Aug 25 |
23.80000 +0.30 |
23.85 | 23.40 | 23.85 | 16,832 |
| 21 Aug 25 |
23.50000 +0.20 |
23.55 | 22.95 | 23.25 | 32,303 |
| 20 Aug 25 |
23.30000 +0.25 |
23.40 | 22.70 | 22.70 | 48,282 |
| 19 Aug 25 |
23.05000 +0.35 |
23.20 | 22.60 | 22.60 | 50,305 |
| 18 Aug 25 |
22.70000 -0.10 |
23.10 | 22.55 | 23.10 | 71,247 |
| 15 Aug 25 |
22.80000 -0.30 |
23.35 | 22.75 | 23.00 | 29,350 |
| 14 Aug 25 |
23.10000 +0.20 |
23.50 | 23.00 | 23.20 | 27,829 |
| 13 Aug 25 |
22.90000 -1.10 |
24.10 | 22.75 | 23.90 | 51,712 |
| 12 Aug 25 |
24.00000 -0.35 |
24.20 | 23.40 | 24.20 | 48,023 |
| 11 Aug 25 |
24.35000 -0.05 |
25.10 | 24.10 | 25.10 | 44,498 |
| 08 Aug 25 |
24.40000 -0.20 |
24.90 | 24.25 | 24.60 | 19,669 |
| 07 Aug 25 |
24.60000 +1.00 |
24.65 | 23.40 | 23.50 | 26,525 |
| 06 Aug 25 |
23.60000 -0.80 |
24.40 | 23.40 | 24.40 | 33,259 |
| 05 Aug 25 |
24.40000 +0.40 |
24.70 | 22.90 | 23.55 | 73,587 |
| 04 Aug 25 |
24.00000 +0.40 |
24.00 | 23.45 | 23.95 | 37,918 |
| 01 Aug 25 |
23.60000 -0.20 |
23.80 | 23.30 | 23.60 | 45,073 |
| 31 Jul 25 |
23.80000 -0.45 |
25.00 | 23.80 | 25.00 | 36,742 |
| 30 Jul 25 |
24.25000 -0.10 |
24.50 | 24.05 | 24.35 | 24,560 |
| 29 Jul 25 |
24.35000 -1.10 |
25.55 | 24.35 | 25.55 | 46,872 |
| 28 Jul 25 |
25.45000 -0.60 |
26.35 | 25.40 | 26.30 | 44,781 |
| 25 Jul 25 |
26.05000 +0.60 |
26.15 | 25.25 | 25.40 | 100,481 |
| 24 Jul 25 |
25.45000 +0.75 |
25.95 | 24.75 | 25.95 | 63,793 |
| 23 Jul 25 |
24.70000 +0.05 |
25.10 | 24.45 | 25.10 | 38,552 |
| 22 Jul 25 |
24.65000 -0.50 |
25.95 | 24.55 | 25.95 | 36,352 |
| 21 Jul 25 |
25.15000 -0.30 |
25.55 | 24.75 | 25.40 | 25,024 |
| 18 Jul 25 |
25.45000 -0.35 |
26.10 | 25.35 | 26.05 | 49,430 |
| 17 Jul 25 |
25.80000 -0.45 |
26.30 | 25.55 | 26.05 | 32,949 |
| 16 Jul 25 |
26.25000 +0.35 |
26.60 | 25.50 | 25.50 | 29,835 |
| 15 Jul 25 |
25.90000 +0.05 |
26.30 | 25.80 | 25.80 | 31,340 |
| 14 Jul 25 |
25.85000 -0.15 |
26.10 | 25.55 | 25.70 | 29,935 |
| 11 Jul 25 |
26.00000 -0.70 |
27.00 | 26.00 | 27.00 | 31,434 |
| 10 Jul 25 |
26.70000 +1.05 |
26.80 | 25.75 | 26.30 | 57,986 |
| 09 Jul 25 |
25.65000 +0.20 |
26.40 | 25.40 | 25.70 | 58,167 |
| 08 Jul 25 |
25.45000 -1.00 |
26.30 | 25.35 | 25.95 | 55,485 |
| 07 Jul 25 |
26.45000 -0.40 |
28.50 | 25.75 | 28.50 | 78,797 |
| 04 Jul 25 |
26.85000 +0.30 |
27.05 | 26.35 | 27.05 | 39,421 |
| 03 Jul 25 |
26.55000 -0.05 |
27.30 | 26.45 | 26.80 | 52,740 |
| 02 Jul 25 |
26.60000 -0.30 |
27.45 | 26.50 | 26.90 | 62,136 |
| 01 Jul 25 |
26.90000 -1.55 |
29.50 | 26.90 | 29.50 | 67,095 |
| 30 Jun 25 |
28.45000 +0.15 |
29.10 | 28.40 | 28.50 | 60,975 |
| 27 Jun 25 |
28.30000 +0.20 |
28.70 | 28.10 | 28.10 | 20,199 |
| 26 Jun 25 |
28.10000 -0.10 |
28.65 | 27.75 | 28.40 | 28,700 |
| 25 Jun 25 |
28.20000 -0.30 |
28.95 | 28.10 | 28.80 | 25,947 |
| 24 Jun 25 |
28.50000 +0.05 |
29.95 | 28.50 | 29.95 | 28,037 |
| 23 Jun 25 |
28.45000 +1.10 |
28.70 | 27.35 | 28.00 | 42,341 |
| 20 Jun 25 |
27.35000 -0.10 |
27.95 | 26.00 | 27.30 | 79,697 |
| 19 Jun 25 |
27.45000 -0.50 |
28.00 | 27.35 | 28.00 | 19,129 |
| 18 Jun 25 |
27.95000 -0.15 |
28.95 | 27.65 | 28.95 | 35,183 |
| 17 Jun 25 |
28.10000 -0.95 |
29.10 | 27.95 | 28.80 | 23,393 |
| 16 Jun 25 |
29.05000 -0.95 |
30.05 | 28.80 | 29.85 | 21,058 |
| 13 Jun 25 |
30.00000 +0.05 |
30.20 | 29.30 | 29.30 | 41,868 |
| 12 Jun 25 |
29.95000 +0.35 |
30.25 | 29.10 | 29.10 | 34,965 |
| 11 Jun 25 |
29.60000 +0.05 |
29.60 | 28.65 | 28.65 | 35,838 |
| 10 Jun 25 |
29.55000 +0.90 |
29.55 | 28.55 | 28.70 | 38,322 |
| 09 Jun 25 |
28.65000 +0.50 |
28.75 | 28.20 | 28.50 | 27,256 |
| 06 Jun 25 |
28.15000 +0.05 |
28.65 | 28.00 | 28.65 | 15,332 |
| 05 Jun 25 |
28.10000 -0.10 |
28.60 | 27.80 | 28.50 | 30,449 |
| 04 Jun 25 |
28.20000 +0.30 |
28.50 | 27.90 | 27.90 | 25,279 |
| 03 Jun 25 |
27.90000 -0.30 |
28.70 | 27.90 | 28.70 | 19,677 |
| 02 Jun 25 |
28.20000 -0.30 |
28.75 | 27.85 | 28.45 | 58,650 |
| 30 May 25 |
28.50000 +0.40 |
28.50 | 27.95 | 28.25 | 71,853 |
| 29 May 25 |
28.10000 +0.00 |
28.55 | 28.10 | 28.35 | 19,507 |
| 28 May 25 |
28.10000 -0.40 |
28.65 | 28.05 | 28.55 | 23,472 |
| 27 May 25 |
28.50000 -0.35 |
28.80 | 28.10 | 28.80 | 38,719 |
| 26 May 25 |
28.85000 +0.80 |
29.00 | 28.25 | 28.25 | 18,371 |
| 23 May 25 |
28.05000 -0.70 |
28.80 | 27.60 | 28.50 | 76,173 |
| 22 May 25 |
28.75000 -1.10 |
30.05 | 28.60 | 29.75 | 47,666 |
| 21 May 25 |
29.85000 +0.05 |
29.85 | 29.10 | 29.20 | 54,733 |
| 20 May 25 |
29.80000 +2.75 |
29.80 | 27.40 | 27.60 | 186,084 |
| 19 May 25 |
27.05000 +1.15 |
27.30 | 25.90 | 26.20 | 90,283 |
| 16 May 25 |
25.90000 +0.05 |
26.10 | 25.45 | 25.85 | 46,481 |
| 15 May 25 |
25.85000 -0.15 |
27.05 | 24.25 | 26.75 | 54,312 |
| 14 May 25 |
26.00000 -0.15 |
26.60 | 25.45 | 26.10 | 131,766 |
| 13 May 25 |
26.15000 -0.10 |
26.30 | 25.60 | 26.30 | 37,863 |
| 12 May 25 |
26.25000 +0.80 |
26.25 | 24.80 | 25.55 | 55,918 |
| 09 May 25 |
25.45000 +0.60 |
25.60 | 24.95 | 24.95 | 15,250 |
| 08 May 25 |
24.85000 +0.15 |
25.25 | 24.20 | 24.70 | 28,023 |
| 07 May 25 |
24.70000 -0.80 |
25.35 | 24.45 | 25.35 | 24,442 |
| 06 May 25 |
25.50000 +0.20 |
25.80 | 25.15 | 25.70 | 53,984 |
| 05 May 25 |
25.30000 +0.15 |
25.55 | 25.05 | 25.25 | 25,011 |
| 02 May 25 |
25.15000 +0.40 |
25.20 | 24.20 | 24.20 | 26,018 |
| 30 Apr 25 |
24.75000 +0.65 |
24.85 | 24.15 | 24.20 | 40,411 |
| 29 Apr 25 |
24.10000 +0.10 |
24.15 | 23.85 | 23.95 | 18,535 |
| 28 Apr 25 |
24.00000 +0.30 |
24.30 | 23.85 | 23.95 | 26,048 |
| 25 Apr 25 |
23.70000 +0.10 |
24.00 | 23.50 | 23.95 | 31,069 |
| 24 Apr 25 |
23.60000 -0.25 |
23.90 | 23.25 | 23.75 | 35,779 |
| 23 Apr 25 |
23.85000 +0.25 |
24.35 | 23.55 | 23.85 | 53,437 |
| 22 Apr 25 |
23.60000 +0.55 |
23.60 | 22.60 | 23.35 | 62,000 |
| 17 Apr 25 |
23.05000 +0.35 |
23.15 | 22.20 | 22.80 | 60,895 |
| 16 Apr 25 |
22.70000 -0.15 |
23.00 | 22.55 | 22.90 | 41,075 |
| 15 Apr 25 |
22.85000 +0.25 |
23.10 | 22.45 | 23.10 | 36,958 |
| 14 Apr 25 |
22.60000 +0.50 |
23.30 | 22.40 | 23.00 | 91,444 |
| 11 Apr 25 |
22.10000 +2.22 |
22.55 | 21.25 | 21.50 | 187,796 |
| 10 Apr 25 |
19.88000 -0.12 |
21.75 | 19.70 | 21.75 | 78,799 |
| 09 Apr 25 |
20.00000 -0.80 |
20.50 | 19.94 | 20.05 | 94,690 |
| 08 Apr 25 |
20.80000 +0.20 |
21.30 | 20.60 | 20.90 | 117,136 |
| 07 Apr 25 |
20.60000 -0.74 |
21.60 | 18.50 | 19.22 | 124,839 |
| 04 Apr 25 |
21.34000 -1.24 |
22.72 | 20.28 | 22.72 | 198,533 |
| 03 Apr 25 |
22.58000 -1.02 |
23.72 | 22.48 | 23.08 | 105,376 |
| 02 Apr 25 |
23.60000 +0.30 |
23.60 | 22.86 | 23.20 | 70,387 |
| 01 Apr 25 |
23.30000 -0.24 |
23.76 | 22.88 | 23.76 | 78,512 |
| 31 Mar 25 |
23.54000 -0.26 |
23.72 | 23.34 | 23.68 | 69,387 |
| 28 Mar 25 |
23.80000 -0.22 |
24.68 | 23.80 | 24.20 | 46,315 |
| 27 Mar 25 |
24.02000 -0.02 |
24.38 | 23.80 | 23.80 | 76,104 |
| 26 Mar 25 |
24.04000 +0.54 |
24.20 | 23.50 | 23.72 | 86,595 |
| 25 Mar 25 |
23.50000 -0.10 |
24.10 | 23.50 | 23.72 | 48,362 |
| 24 Mar 25 |
23.60000 +0.18 |
23.86 | 23.38 | 23.56 | 57,429 |
| 21 Mar 25 |
23.42000 -0.62 |
24.14 | 23.12 | 24.04 | 1,199,692 |
| 20 Mar 25 |
24.04000 -0.82 |
24.88 | 23.90 | 24.62 | 83,913 |
| 19 Mar 25 |
24.86000 -0.24 |
25.16 | 24.56 | 25.02 | 86,372 |
| 18 Mar 25 |
25.10000 +0.26 |
25.74 | 24.90 | 25.04 | 98,543 |
| 17 Mar 25 |
24.84000 +0.94 |
25.02 | 24.04 | 24.32 | 75,678 |
| 14 Mar 25 |
23.90000 +0.16 |
24.46 | 23.72 | 23.74 | 95,487 |
| 13 Mar 25 |
23.74000 +0.24 |
24.24 | 23.60 | 23.60 | 112,008 |
| 12 Mar 25 |
23.50000 -0.60 |
24.36 | 23.48 | 24.08 | 125,520 |
| 11 Mar 25 |
24.10000 -1.02 |
25.44 | 24.00 | 25.02 | 117,359 |
| 10 Mar 25 |
25.12000 +0.28 |
25.32 | 24.40 | 25.16 | 76,947 |
| 07 Mar 25 |
24.84000 -0.56 |
25.32 | 24.80 | 25.16 | 72,662 |
| 06 Mar 25 |
25.40000 -0.68 |
26.24 | 23.50 | 25.96 | 159,867 |
| 05 Mar 25 |
26.08000 +2.40 |
26.14 | 24.18 | 24.20 | 171,108 |
| 04 Mar 25 |
23.68000 -1.52 |
25.40 | 23.68 | 24.86 | 99,610 |
| 03 Mar 25 |
25.20000 +0.76 |
25.54 | 24.44 | 24.70 | 106,131 |
| 28 Feb 25 |
24.44000 -0.56 |
25.06 | 24.18 | 24.90 | 99,615 |
| 27 Feb 25 |
25.00000 -0.12 |
25.66 | 24.42 | 25.66 | 105,252 |
| 26 Feb 25 |
25.12000 +0.30 |
25.48 | 24.90 | 24.90 | 62,480 |
| 25 Feb 25 |
24.82000 +0.30 |
25.42 | 24.38 | 24.74 | 110,740 |
| 24 Feb 25 |
24.52000 +0.82 |
24.70 | 23.84 | 23.84 | 83,376 |
| 21 Feb 25 |
23.70000 +0.60 |
23.72 | 22.98 | 23.18 | 74,937 |
| 20 Feb 25 |
23.10000 +0.08 |
23.22 | 22.82 | 23.20 | 131,057 |
| 19 Feb 25 |
23.02000 -0.72 |
23.82 | 22.54 | 23.50 | 106,057 |
| 18 Feb 25 |
23.74000 -0.40 |
24.14 | 23.60 | 23.96 | 98,095 |
| 17 Feb 25 |
24.14000 +0.04 |
25.00 | 23.96 | 23.96 | 87,166 |
| 14 Feb 25 |
24.10000 -0.08 |
24.20 | 23.38 | 24.20 | 138,750 |
| 13 Feb 25 |
24.18000 +0.04 |
24.84 | 22.64 | 23.88 | 147,237 |
| 12 Feb 25 |
24.14000 +0.30 |
24.38 | 23.76 | 24.38 | 69,868 |
| 11 Feb 25 |
23.84000 +0.06 |
24.00 | 23.62 | 23.76 | 66,870 |
| 10 Feb 25 |
23.78000 -0.28 |
24.00 | 23.56 | 23.86 | 66,686 |
| 07 Feb 25 |
24.06000 +0.08 |
24.38 | 23.50 | 23.72 | 92,320 |
| 06 Feb 25 |
23.98000 +0.62 |
23.98 | 22.22 | 22.28 | 86,136 |
| 05 Feb 25 |
23.36000 +0.26 |
23.40 | 22.76 | 23.00 | 38,952 |
| 04 Feb 25 |
23.10000 +0.06 |
23.60 | 22.92 | 23.60 | 32,210 |
| 03 Feb 25 |
23.04000 -0.54 |
23.60 | 22.92 | 23.20 | 47,886 |
| 31 Jan 25 |
23.58000 -0.42 |
24.16 | 23.38 | 24.00 | 50,368 |
| 30 Jan 25 |
24.00000 +0.84 |
24.36 | 23.26 | 24.36 | 81,976 |
| 29 Jan 25 |
23.16000 -0.26 |
24.00 | 22.98 | 24.00 | 43,533 |
| 28 Jan 25 |
23.42000 -0.04 |
24.14 | 23.34 | 23.94 | 56,748 |
| 27 Jan 25 |
23.46000 +0.20 |
23.72 | 23.04 | 23.04 | 22,985 |
| 24 Jan 25 |
23.26000 +0.16 |
23.88 | 23.10 | 23.10 | 43,122 |
| 23 Jan 25 |
23.10000 -0.48 |
23.72 | 23.10 | 23.40 | 28,800 |
| 22 Jan 25 |
23.58000 -0.02 |
23.94 | 23.24 | 23.54 | 62,719 |
| 21 Jan 25 |
23.60000 -1.70 |
24.02 | 23.08 | 23.90 | 123,689 |
| 20 Jan 25 |
25.30000 +0.76 |
25.34 | 24.34 | 24.50 | 47,726 |
| 17 Jan 25 |
24.54000 +0.14 |
24.74 | 23.58 | 23.58 | 45,051 |
| 16 Jan 25 |
24.40000 +0.82 |
24.46 | 23.66 | 23.70 | 44,648 |
| 15 Jan 25 |
23.58000 -0.80 |
24.40 | 23.58 | 24.36 | 52,922 |
| 14 Jan 25 |
24.38000 -0.64 |
25.32 | 24.38 | 25.22 | 42,199 |
| 13 Jan 25 |
25.02000 -0.48 |
25.64 | 25.00 | 25.52 | 75,179 |
| 10 Jan 25 |
25.50000 -0.82 |
26.40 | 25.20 | 25.20 | 74,122 |
| 09 Jan 25 |
26.32000 +0.66 |
26.40 | 24.38 | 24.38 | 75,213 |
| 08 Jan 25 |
25.66000 +0.04 |
26.18 | 25.02 | 25.32 | 56,849 |
| 07 Jan 25 |
25.62000 +0.54 |
25.92 | 24.80 | 24.86 | 64,258 |
| 06 Jan 25 |
25.08000 +0.74 |
25.36 | 24.26 | 24.42 | 53,645 |
| 03 Jan 25 |
24.34000 -0.44 |
24.68 | 24.08 | 24.62 | 56,989 |
| 02 Jan 25 |
24.78000 -0.38 |
25.32 | 24.76 | 25.16 | 43,384 |
| 30 Dec 24 |
25.16000 +0.20 |
25.16 | 24.68 | 25.16 | 29,063 |
| 27 Dec 24 |
24.96000 +0.20 |
25.10 | 24.70 | 24.76 | 25,677 |
| 23 Dec 24 |
24.76000 +0.44 |
24.76 | 24.06 | 24.22 | 42,695 |
| 20 Dec 24 |
24.32000 +0.26 |
24.32 | 22.64 | 24.02 | 118,443 |
| 19 Dec 24 |
24.06000 +0.10 |
24.52 | 23.78 | 23.80 | 86,656 |
| 18 Dec 24 |
23.96000 +0.06 |
24.14 | 23.80 | 23.94 | 54,833 |
| 17 Dec 24 |
23.90000 +0.22 |
24.40 | 23.70 | 23.70 | 81,319 |
| 16 Dec 24 |
23.68000 -0.32 |
24.16 | 23.64 | 24.02 | 55,303 |
| 13 Dec 24 |
24.00000 -0.54 |
25.10 | 24.00 | 24.58 | 146,366 |
| 12 Dec 24 |
24.54000 -1.46 |
27.00 | 23.60 | 26.98 | 273,062 |
| 11 Dec 24 |
26.00000 -0.84 |
26.74 | 25.98 | 26.74 | 69,249 |
| 10 Dec 24 |
26.84000 +0.34 |
27.36 | 26.42 | 26.42 | 39,137 |
| 09 Dec 24 |
26.50000 +0.10 |
26.68 | 26.00 | 26.40 | 39,409 |
| 06 Dec 24 |
26.40000 -0.06 |
26.66 | 26.24 | 26.44 | 53,315 |
| 05 Dec 24 |
26.46000 -1.50 |
28.08 | 26.46 | 27.80 | 86,056 |
| 04 Dec 24 |
27.96000 +0.40 |
27.96 | 26.98 | 27.20 | 69,953 |
| 03 Dec 24 |
27.56000 +0.56 |
27.68 | 26.58 | 27.00 | 53,984 |
| 02 Dec 24 |
27.00000 -0.60 |
27.72 | 26.96 | 27.60 | 17,539 |
| 29 Nov 24 |
27.60000 +0.32 |
27.68 | 26.60 | 26.60 | 38,904 |
| 28 Nov 24 |
27.28000 +0.10 |
27.60 | 26.78 | 26.78 | 38,799 |
| 27 Nov 24 |
27.18000 +0.24 |
27.20 | 26.70 | 26.80 | 41,665 |
| 26 Nov 24 |
26.94000 -0.30 |
27.54 | 26.30 | 26.30 | 47,941 |
| 25 Nov 24 |
27.24000 +0.62 |
27.24 | 26.38 | 27.00 | 123,079 |
| 22 Nov 24 |
26.62000 +0.40 |
27.04 | 26.24 | 26.24 | 36,176 |
| 21 Nov 24 |
26.22000 -0.10 |
26.48 | 25.80 | 26.48 | 27,997 |
| 20 Nov 24 |
26.32000 -0.36 |
27.22 | 26.16 | 26.62 | 38,358 |
| 19 Nov 24 |
26.68000 +1.06 |
27.34 | 25.54 | 25.74 | 55,144 |
| 18 Nov 24 |
25.62000 -0.86 |
26.92 | 25.62 | 26.54 | 53,130 |
| 15 Nov 24 |
26.48000 -1.48 |
27.84 | 26.10 | 27.84 | 125,314 |
| 14 Nov 24 |
27.96000 +0.30 |
28.58 | 27.94 | 28.58 | 12,809 |
| 13 Nov 24 |
27.66000 -0.68 |
28.36 | 27.66 | 28.34 | 43,547 |
| 12 Nov 24 |
28.34000 -0.76 |
29.00 | 28.30 | 29.00 | 30,491 |
| 11 Nov 24 |
29.10000 -0.08 |
29.90 | 29.10 | 29.90 | 23,943 |
| 08 Nov 24 |
29.18000 +0.48 |
30.42 | 28.88 | 30.42 | 14,976 |
| 07 Nov 24 |
28.70000 -0.50 |
29.74 | 28.70 | 29.10 | 26,425 |
| 06 Nov 24 |
29.20000 -0.34 |
30.14 | 29.20 | 29.48 | 22,387 |
| 05 Nov 24 |
29.54000 +0.00 |
29.82 | 29.18 | 29.30 | 29,340 |
| 04 Nov 24 |
29.54000 -0.14 |
30.12 | 29.20 | 29.56 | 22,444 |
| 01 Nov 24 |
29.68000 -0.04 |
29.96 | 29.38 | 29.50 | 22,102 |
| 31 Oct 24 |
29.72000 -0.40 |
30.34 | 29.72 | 29.72 | 34,944 |
| 30 Oct 24 |
30.12000 -1.80 |
31.90 | 29.90 | 30.60 | 107,680 |
| 29 Oct 24 |
31.92000 -0.30 |
32.50 | 31.92 | 32.32 | 15,188 |
| 28 Oct 24 |
32.22000 +0.80 |
32.54 | 31.64 | 32.30 | 44,744 |
| 25 Oct 24 |
31.42000 -0.54 |
32.08 | 31.42 | 32.04 | 24,753 |
| 24 Oct 24 |
31.96000 +1.26 |
32.74 | 30.42 | 30.44 | 78,077 |
| 23 Oct 24 |
30.70000 -0.58 |
31.82 | 30.70 | 31.06 | 21,374 |
| 22 Oct 24 |
31.28000 +0.28 |
31.32 | 30.00 | 30.00 | 17,174 |
| 21 Oct 24 |
31.00000 -0.08 |
31.60 | 30.82 | 31.08 | 35,830 |
| 18 Oct 24 |
31.08000 +0.36 |
31.24 | 30.84 | 31.00 | 25,284 |
| 17 Oct 24 |
30.72000 -0.36 |
31.38 | 29.80 | 30.50 | 33,878 |
| 16 Oct 24 |
31.08000 +0.36 |
31.30 | 30.38 | 30.38 | 62,539 |
| 15 Oct 24 |
30.72000 +0.72 |
30.84 | 29.88 | 30.00 | 49,613 |
| 14 Oct 24 |
30.00000 +0.34 |
30.10 | 29.52 | 29.66 | 24,275 |
| 11 Oct 24 |
29.66000 +0.66 |
29.82 | 29.16 | 29.20 | 19,166 |
| 10 Oct 24 |
29.00000 -0.58 |
29.84 | 28.86 | 29.52 | 562,485 |
| 09 Oct 24 |
29.58000 +0.16 |
29.60 | 29.02 | 29.02 | 23,789 |
| 08 Oct 24 |
29.42000 -0.06 |
30.10 | 29.28 | 30.04 | 23,220 |
| 07 Oct 24 |
29.48000 -0.52 |
30.50 | 29.40 | 30.50 | 26,791 |
| 04 Oct 24 |
30.00000 +0.60 |
30.38 | 29.30 | 29.30 | 37,056 |
| 03 Oct 24 |
29.40000 -0.52 |
31.18 | 29.40 | 31.18 | 20,675 |
| 02 Oct 24 |
29.92000 -0.62 |
30.76 | 29.76 | 30.76 | 39,241 |
| 01 Oct 24 |
30.54000 -0.12 |
31.48 | 30.36 | 30.78 | 39,662 |
| 30 Sep 24 |
30.66000 -0.44 |
32.40 | 30.10 | 32.40 | 91,965 |
| 27 Sep 24 |
31.10000 +0.32 |
31.26 | 30.66 | 31.16 | 39,630 |
| 26 Sep 24 |
30.78000 +0.28 |
31.94 | 30.42 | 30.42 | 67,995 |
| 25 Sep 24 |
30.50000 +0.00 |
31.08 | 30.46 | 30.48 | 39,503 |
| 24 Sep 24 |
30.50000 -0.36 |
31.02 | 30.50 | 30.86 | 52,594 |
| 23 Sep 24 |
30.86000 +0.38 |
31.10 | 30.32 | 30.80 | 60,621 |
| 20 Sep 24 |
30.48000 -1.02 |
31.86 | 30.48 | 31.78 | 565,676 |
| 19 Sep 24 |
31.50000 +0.40 |
31.56 | 30.82 | 31.20 | 89,409 |
| 18 Sep 24 |
31.10000 -0.40 |
31.62 | 30.80 | 31.50 | 46,856 |
| 17 Sep 24 |
31.50000 -0.38 |
32.00 | 31.40 | 31.98 | 31,562 |
| 16 Sep 24 |
31.88000 -0.48 |
32.48 | 31.40 | 32.44 | 32,768 |
| 13 Sep 24 |
32.36000 +0.60 |
32.52 | 31.46 | 31.70 | 33,967 |
| 12 Sep 24 |
31.76000 -1.68 |
33.84 | 31.76 | 33.30 | 78,311 |
| 11 Sep 24 |
33.44000 -0.50 |
35.00 | 33.28 | 35.00 | 19,192 |
| 10 Sep 24 |
33.94000 -0.38 |
34.70 | 33.88 | 34.64 | 13,046 |
| 09 Sep 24 |
34.32000 +0.34 |
34.58 | 34.04 | 34.04 | 31,942 |
| 06 Sep 24 |
33.98000 -0.14 |
34.44 | 33.84 | 34.36 | 32,371 |
| 05 Sep 24 |
34.12000 -0.08 |
34.62 | 33.92 | 34.50 | 32,277 |
| 04 Sep 24 |
34.20000 -0.16 |
34.38 | 34.00 | 34.10 | 46,667 |
| 03 Sep 24 |
34.36000 -0.72 |
35.48 | 34.36 | 35.04 | 20,542 |
| 02 Sep 24 |
35.08000 -0.92 |
35.90 | 34.66 | 35.90 | 16,759 |
| 30 Aug 24 |
36.00000 +0.20 |
36.56 | 35.56 | 35.80 | 69,134 |
| 29 Aug 24 |
35.80000 +3.62 |
36.88 | 34.24 | 34.24 | 220,916 |
| 28 Aug 24 |
32.18000 -0.12 |
32.56 | 31.88 | 31.92 | 14,974 |
| 27 Aug 24 |
32.30000 +0.20 |
32.50 | 31.04 | 32.32 | 13,768 |
| 26 Aug 24 |
32.10000 +1.50 |
33.52 | 30.20 | 30.20 | 66,921 |
| 23 Aug 24 |
30.60000 -0.86 |
31.44 | 30.20 | 31.38 | 33,233 |
| 22 Aug 24 |
31.46000 +0.12 |
31.80 | 30.92 | 31.08 | 24,987 |
| 21 Aug 24 |
31.34000 +0.06 |
31.48 | 30.48 | 30.66 | 20,336 |
| 20 Aug 24 |
31.28000 -0.32 |
31.54 | 31.06 | 31.48 | 27,361 |
| 19 Aug 24 |
31.60000 +0.24 |
31.74 | 31.10 | 31.72 | 26,598 |
| 16 Aug 24 |
31.36000 -0.64 |
32.62 | 31.16 | 32.62 | 26,682 |
| 15 Aug 24 |
32.00000 -0.30 |
32.88 | 31.66 | 32.88 | 59,705 |
| 14 Aug 24 |
32.30000 +0.18 |
33.00 | 31.86 | 32.36 | 24,622 |
| 13 Aug 24 |
32.12000 -0.76 |
33.08 | 31.68 | 33.00 | 29,106 |
| 12 Aug 24 |
32.88000 +0.16 |
33.06 | 32.46 | 33.06 | 14,623 |
| 09 Aug 24 |
32.72000 -0.12 |
33.12 | 32.32 | 32.64 | 14,060 |
| 08 Aug 24 |
32.84000 +0.56 |
33.98 | 32.06 | 33.98 | 24,080 |
| 07 Aug 24 |
32.28000 -0.86 |
33.70 | 32.02 | 33.48 | 29,174 |
| 06 Aug 24 |
33.14000 +0.94 |
33.20 | 31.48 | 31.60 | 26,047 |
| 05 Aug 24 |
32.20000 +0.28 |
32.20 | 30.76 | 31.90 | 57,481 |
| 02 Aug 24 |
31.92000 -0.18 |
31.98 | 30.96 | 31.78 | 28,610 |
| 01 Aug 24 |
32.10000 +0.10 |
32.38 | 31.46 | 31.84 | 36,967 |
| 31 Jul 24 |
32.00000 -0.52 |
33.04 | 31.98 | 32.42 | 43,806 |
| 30 Jul 24 |
32.52000 +0.08 |
33.50 | 31.62 | 33.50 | 25,946 |
| 29 Jul 24 |
32.44000 +0.22 |
32.60 | 32.14 | 32.16 | 22,111 |
| 26 Jul 24 |
32.22000 +0.22 |
32.84 | 31.80 | 31.80 | 21,913 |
| 25 Jul 24 |
32.00000 -1.26 |
33.10 | 31.20 | 32.92 | 61,046 |
| 24 Jul 24 |
33.26000 +0.82 |
33.26 | 32.30 | 32.90 | 46,659 |
| 23 Jul 24 |
32.44000 +0.44 |
32.58 | 31.88 | 32.00 | 23,281 |
| 22 Jul 24 |
32.00000 +0.98 |
32.30 | 31.12 | 31.80 | 71,015 |
| 19 Jul 24 |
31.02000 -2.02 |
32.32 | 29.46 | 31.00 | 38,521 |
| 18 Jul 24 |
33.04000 -0.96 |
33.56 | 32.86 | 33.38 | 49,621 |
| 17 Jul 24 |
34.00000 +0.44 |
34.14 | 33.40 | 33.60 | 66,953 |
| 16 Jul 24 |
33.56000 +0.48 |
33.62 | 32.50 | 33.00 | 36,414 |
| 15 Jul 24 |
33.08000 -0.12 |
33.50 | 32.46 | 33.18 | 38,862 |
| 12 Jul 24 |
33.20000 +0.76 |
33.34 | 32.04 | 32.62 | 76,365 |
| 11 Jul 24 |
32.44000 +1.20 |
32.44 | 30.90 | 31.22 | 45,120 |
| 10 Jul 24 |
31.24000 -0.04 |
31.30 | 30.88 | 31.08 | 32,428 |
| 09 Jul 24 |
31.28000 -0.52 |
32.16 | 31.28 | 32.08 | 95,827 |
| 08 Jul 24 |
31.80000 +0.30 |
32.04 | 30.92 | 30.92 | 50,190 |
| 05 Jul 24 |
31.50000 +0.48 |
31.70 | 31.00 | 31.50 | 27,487 |
| 04 Jul 24 |
31.02000 +0.72 |
31.14 | 30.24 | 30.30 | 19,916 |
| 03 Jul 24 |
30.30000 -1.04 |
31.16 | 29.96 | 30.90 | 81,358 |
| 02 Jul 24 |
31.34000 +0.16 |
31.38 | 30.48 | 31.04 | 134,077 |
| 01 Jul 24 |
31.18000 +0.58 |
31.50 | 30.54 | 31.00 | 103,447 |
| 28 Jun 24 |
30.60000 +1.60 |
30.76 | 28.92 | 28.94 | 134,680 |
| 27 Jun 24 |
29.00000 +2.54 |
29.48 | 26.02 | 26.28 | 131,285 |
| 26 Jun 24 |
26.46000 -0.46 |
27.20 | 26.40 | 26.88 | 31,148 |
| 25 Jun 24 |
26.92000 -0.68 |
28.40 | 26.30 | 28.40 | 40,693 |
| 24 Jun 24 |
27.60000 +1.30 |
27.60 | 26.08 | 26.08 | 75,886 |
| 21 Jun 24 |
26.30000 +0.04 |
26.98 | 25.64 | 26.98 | 80,663 |
| 20 Jun 24 |
26.26000 +0.08 |
26.52 | 25.98 | 26.20 | 32,906 |
| 19 Jun 24 |
26.18000 -1.04 |
27.40 | 26.16 | 27.40 | 58,112 |
| 18 Jun 24 |
27.22000 -0.20 |
27.56 | 26.92 | 27.56 | 54,318 |
| 17 Jun 24 |
27.42000 +0.02 |
28.16 | 27.12 | 27.70 | 26,658 |
| 14 Jun 24 |
27.40000 -0.58 |
28.04 | 27.24 | 27.90 | 34,176 |
| 13 Jun 24 |
27.98000 +0.38 |
28.12 | 27.30 | 27.80 | 44,625 |
| 12 Jun 24 |
27.60000 +0.16 |
27.72 | 27.20 | 27.20 | 25,436 |
| 11 Jun 24 |
27.44000 +0.14 |
27.60 | 27.00 | 27.18 | 41,567 |
| 10 Jun 24 |
27.30000 -0.54 |
27.98 | 27.08 | 27.44 | 48,349 |
| 07 Jun 24 |
27.84000 -0.22 |
28.34 | 27.42 | 28.02 | 32,637 |
| 06 Jun 24 |
28.06000 -0.12 |
28.60 | 28.02 | 28.40 | 33,394 |
| 05 Jun 24 |
28.18000 -0.50 |
28.86 | 27.76 | 28.74 | 79,202 |
| 04 Jun 24 |
28.68000 -0.34 |
29.32 | 28.28 | 28.90 | 80,584 |
| 03 Jun 24 |
29.02000 -0.28 |
29.38 | 28.64 | 29.30 | 32,171 |
| 31 May 24 |
29.30000 +0.80 |
29.62 | 27.90 | 28.68 | 166,058 |
| 30 May 24 |
28.50000 -0.04 |
28.80 | 28.02 | 28.60 | 76,594 |
| 29 May 24 |
28.54000 -1.68 |
30.34 | 28.54 | 30.34 | 64,659 |
| 28 May 24 |
30.22000 -0.40 |
30.92 | 30.16 | 30.90 | 42,486 |
| 27 May 24 |
30.62000 +0.14 |
30.94 | 30.36 | 30.48 | 18,265 |
| 24 May 24 |
30.48000 -0.12 |
30.70 | 29.96 | 30.50 | 29,588 |
| 23 May 24 |
30.60000 +0.18 |
30.86 | 30.32 | 30.50 | 25,205 |
| 22 May 24 |
30.42000 -0.34 |
30.86 | 30.22 | 30.70 | 36,133 |
| 21 May 24 |
30.76000 +0.42 |
30.76 | 30.14 | 30.18 | 74,619 |
| 20 May 24 |
30.34000 -1.18 |
31.66 | 30.10 | 31.34 | 52,864 |
| 17 May 24 |
31.52000 -0.48 |
32.18 | 31.04 | 32.06 | 122,522 |
| 16 May 24 |
32.00000 +0.18 |
32.20 | 31.10 | 31.66 | 108,545 |
| 15 May 24 |
31.82000 -5.50 |
32.80 | 31.50 | 32.50 | 339,722 |
| 14 May 24 |
37.32000 +0.50 |
37.38 | 36.20 | 36.40 | 39,599 |
| 13 May 24 |
36.82000 +0.16 |
36.82 | 35.82 | 36.56 | 41,552 |
| 10 May 24 |
36.66000 -0.36 |
37.08 | 35.58 | 36.68 | 75,745 |
| 09 May 24 |
37.02000 -1.68 |
38.92 | 37.02 | 38.52 | 65,965 |
| 08 May 24 |
38.70000 +1.04 |
38.70 | 37.70 | 37.70 | 38,666 |
| 07 May 24 |
37.66000 +0.52 |
37.74 | 35.80 | 36.80 | 48,360 |
| 06 May 24 |
37.14000 -0.82 |
38.12 | 36.66 | 38.12 | 27,319 |
| 03 May 24 |
37.96000 +0.26 |
38.56 | 36.52 | 36.52 | 37,322 |
| 02 May 24 |
37.70000 -1.62 |
39.38 | 37.18 | 39.20 | 32,979 |
| 30 Apr 24 |
39.32000 -0.68 |
40.40 | 39.18 | 40.24 | 27,330 |
| 29 Apr 24 |
40.00000 +0.26 |
40.08 | 39.74 | 39.78 | 35,576 |
| 26 Apr 24 |
39.74000 +0.72 |
40.00 | 39.14 | 39.36 | 36,632 |
| 25 Apr 24 |
39.02000 -0.08 |
39.22 | 38.60 | 39.22 | 46,582 |
| 24 Apr 24 |
39.10000 +0.06 |
39.68 | 38.80 | 39.40 | 36,636 |
| 23 Apr 24 |
39.04000 +0.70 |
39.28 | 38.26 | 38.34 | 27,170 |
| 22 Apr 24 |
38.34000 +1.18 |
38.64 | 37.20 | 37.28 | 65,731 |
| 19 Apr 24 |
37.16000 -0.44 |
37.60 | 36.42 | 37.60 | 27,087 |
| 18 Apr 24 |
37.60000 -0.10 |
37.90 | 37.12 | 37.68 | 27,240 |
| 17 Apr 24 |
37.70000 -0.52 |
38.22 | 37.54 | 38.08 | 44,981 |
| 16 Apr 24 |
38.22000 -0.36 |
38.64 | 37.74 | 38.00 | 47,703 |
| 15 Apr 24 |
38.58000 +0.48 |
39.20 | 37.34 | 37.90 | 39,111 |
| 12 Apr 24 |
38.10000 -1.98 |
40.32 | 38.02 | 40.32 | 48,112 |
| 11 Apr 24 |
40.08000 +0.20 |
40.48 | 39.56 | 39.76 | 63,832 |
| 10 Apr 24 |
39.88000 -0.42 |
41.10 | 39.12 | 40.40 | 30,037 |
| 09 Apr 24 |
40.30000 -0.12 |
41.10 | 39.82 | 40.48 | 32,692 |
| 08 Apr 24 |
40.42000 +0.58 |
40.60 | 39.40 | 40.22 | 45,010 |
| 05 Apr 24 |
39.84000 +0.08 |
40.24 | 38.86 | 39.16 | 28,980 |
| 04 Apr 24 |
39.76000 -0.04 |
40.36 | 39.30 | 39.64 | 44,389 |
| 03 Apr 24 |
39.80000 -0.36 |
40.76 | 38.40 | 40.76 | 113,675 |
| 02 Apr 24 |
40.16000 +0.56 |
40.60 | 39.28 | 40.60 | 93,712 |
| 28 Mar 24 |
39.60000 -1.20 |
40.80 | 39.40 | 40.80 | 44,289 |
| 27 Mar 24 |
40.80000 +1.20 |
40.80 | 39.20 | 39.20 | 111,716 |
| 26 Mar 24 |
39.60000 +0.00 |
40.00 | 38.60 | 39.60 | 55,172 |
| 25 Mar 24 |
39.60000 +0.00 |
40.00 | 39.20 | 39.80 | 28,450 |
| 22 Mar 24 |
39.60000 -1.40 |
41.20 | 39.00 | 40.60 | 73,080 |
| 21 Mar 24 |
41.00000 -0.20 |
42.20 | 40.80 | 41.60 | 41,220 |
| 20 Mar 24 |
41.20000 +1.20 |
41.20 | 39.40 | 40.20 | 76,262 |
| 19 Mar 24 |
40.00000 +0.20 |
41.40 | 39.20 | 39.80 | 41,937 |
| 18 Mar 24 |
39.80000 -0.60 |
40.20 | 39.20 | 40.20 | 45,685 |
| 15 Mar 24 |
40.40000 +1.00 |
40.60 | 38.40 | 39.20 | 1,220,484 |
| 14 Mar 24 |
39.40000 -0.20 |
40.60 | 39.00 | 39.00 | 56,906 |
| 13 Mar 24 |
39.60000 +0.60 |
39.80 | 38.20 | 39.00 | 82,147 |
| 12 Mar 24 |
39.00000 +2.40 |
39.00 | 36.40 | 36.80 | 79,592 |
| 11 Mar 24 |
36.60000 -1.40 |
38.40 | 36.00 | 37.80 | 92,871 |
| 08 Mar 24 |
38.00000 +0.60 |
39.00 | 37.20 | 37.40 | 122,625 |
| 07 Mar 24 |
37.40000 -1.40 |
38.60 | 37.00 | 38.60 | 120,775 |
| 06 Mar 24 |
38.80000 -0.20 |
39.00 | 38.00 | 39.00 | 46,697 |
| 05 Mar 24 |
39.00000 -0.60 |
40.60 | 38.40 | 39.60 | 82,837 |
| 04 Mar 24 |
39.60000 +0.20 |
41.80 | 39.20 | 39.60 | 93,625 |
| 01 Mar 24 |
39.40000 -1.20 |
41.00 | 38.40 | 40.00 | 107,070 |
| 29 Feb 24 |
40.60000 +1.00 |
43.40 | 40.00 | 40.00 | 895,232 |
| 28 Feb 24 |
39.60000 +1.20 |
39.80 | 38.40 | 38.60 | 79,685 |
| 27 Feb 24 |
38.40000 +0.60 |
39.00 | 37.60 | 38.00 | 83,581 |
| 26 Feb 24 |
37.80000 -0.40 |
38.40 | 37.40 | 38.20 | 52,781 |
| 23 Feb 24 |
38.20000 +0.20 |
38.40 | 37.40 | 38.00 | 89,440 |
| 22 Feb 24 |
38.00000 +1.00 |
38.40 | 37.00 | 37.40 | 104,031 |
| 21 Feb 24 |
37.00000 -0.20 |
37.40 | 36.20 | 36.80 | 93,854 |
| 20 Feb 24 |
37.20000 -1.20 |
38.80 | 37.00 | 38.40 | 113,774 |
| 19 Feb 24 |
38.40000 +1.20 |
38.60 | 35.60 | 37.40 | 131,458 |
| 16 Feb 24 |
37.20000 +0.40 |
37.80 | 36.20 | 37.20 | 89,568 |
| 15 Feb 24 |
36.80000 -1.40 |
38.60 | 34.60 | 38.60 | 362,308 |
| 14 Feb 24 |
38.20000 -0.60 |
39.40 | 37.80 | 38.60 | 100,388 |
| 13 Feb 24 |
38.80000 -0.40 |
40.20 | 37.80 | 39.40 | 140,418 |
| 12 Feb 24 |
39.20000 +0.80 |
39.60 | 38.40 | 38.60 | 67,263 |
| 09 Feb 24 |
38.40000 +0.60 |
39.20 | 37.40 | 37.80 | 52,554 |
| 08 Feb 24 |
37.80000 -0.40 |
39.00 | 37.20 | 38.00 | 64,623 |
| 07 Feb 24 |
38.20000 +0.80 |
38.40 | 37.20 | 37.80 | 88,709 |
| 06 Feb 24 |
37.40000 +0.40 |
37.60 | 36.60 | 37.20 | 157,102 |
| 05 Feb 24 |
37.00000 +1.20 |
37.00 | 35.00 | 35.80 | 134,645 |
| 02 Feb 24 |
35.80000 -0.80 |
37.20 | 35.60 | 36.80 | 102,400 |
| 01 Feb 24 |
36.60000 +0.60 |
38.00 | 36.00 | 36.20 | 148,747 |
| 31 Jan 24 |
36.00000 +1.40 |
36.60 | 34.40 | 34.60 | 338,756 |
| 30 Jan 24 |
34.60000 +1.80 |
35.00 | 32.40 | 32.80 | 203,384 |
| 29 Jan 24 |
32.80000 -1.00 |
33.80 | 32.00 | 33.60 | 91,272 |
| 26 Jan 24 |
33.80000 +0.00 |
34.40 | 33.20 | 33.40 | 110,189 |
| 25 Jan 24 |
33.80000 -0.20 |
34.40 | 33.20 | 34.40 | 76,371 |
| 24 Jan 24 |
34.00000 +0.60 |
35.00 | 33.40 | 33.40 | 132,316 |
| 23 Jan 24 |
33.40000 +1.00 |
33.80 | 32.40 | 32.40 | 44,191 |
| 22 Jan 24 |
32.40000 +0.60 |
32.60 | 31.60 | 31.80 | 54,701 |
| 19 Jan 24 |
31.80000 -0.40 |
32.60 | 30.60 | 32.20 | 95,422 |
| 18 Jan 24 |
32.20000 -0.60 |
33.00 | 32.20 | 33.00 | 49,135 |
| 17 Jan 24 |
32.80000 -0.60 |
33.40 | 32.40 | 33.00 | 70,638 |
| 16 Jan 24 |
33.40000 -0.20 |
33.60 | 33.00 | 33.40 | 42,729 |
| 15 Jan 24 |
33.60000 +0.00 |
33.80 | 33.40 | 33.80 | 28,888 |
| 12 Jan 24 |
33.60000 +0.00 |
33.80 | 33.20 | 33.80 | 54,662 |
| 11 Jan 24 |
33.60000 +0.00 |
34.20 | 33.40 | 33.60 | 86,200 |
| 10 Jan 24 |
33.60000 -0.40 |
34.20 | 32.80 | 33.60 | 50,340 |
| 09 Jan 24 |
34.00000 +0.80 |
34.00 | 32.80 | 33.20 | 130,497 |
| 08 Jan 24 |
33.20000 +0.20 |
33.20 | 32.20 | 33.00 | 64,721 |
| 05 Jan 24 |
33.00000 +0.00 |
33.00 | 32.40 | 33.00 | 35,105 |
| 04 Jan 24 |
33.00000 +1.00 |
33.00 | 31.60 | 31.80 | 84,830 |
| 03 Jan 24 |
32.00000 -1.00 |
33.00 | 31.60 | 32.80 | 74,583 |
| 02 Jan 24 |
33.00000 -0.60 |
34.20 | 32.60 | 34.00 | 71,015 |
| 29 Dec 23 |
33.60000 +0.40 |
34.00 | 32.40 | 33.00 | 73,853 |
| 28 Dec 23 |
33.20000 -0.60 |
34.00 | 33.20 | 33.60 | 47,512 |
| 27 Dec 23 |
33.80000 +0.40 |
34.00 | 33.00 | 33.00 | 34,923 |
| 22 Dec 23 |
33.40000 +0.60 |
33.60 | 32.00 | 33.00 | 54,594 |
| 21 Dec 23 |
32.80000 -0.20 |
33.40 | 31.80 | 32.80 | 50,257 |
| 20 Dec 23 |
33.00000 +0.40 |
33.80 | 32.20 | 32.60 | 103,319 |
| 19 Dec 23 |
32.60000 +0.40 |
33.20 | 31.80 | 31.80 | 70,193 |
| 18 Dec 23 |
32.20000 -0.40 |
32.60 | 31.00 | 31.60 | 54,483 |
| 15 Dec 23 |
32.60000 +1.40 |
32.60 | 30.80 | 31.00 | 238,709 |
| 14 Dec 23 |
31.20000 +0.40 |
31.60 | 30.40 | 30.60 | 39,682 |
| 13 Dec 23 |
30.80000 +0.00 |
31.20 | 30.40 | 30.40 | 33,928 |
| 12 Dec 23 |
30.80000 +0.40 |
31.00 | 29.80 | 30.40 | 20,723 |
| 11 Dec 23 |
30.40000 +0.40 |
30.40 | 29.80 | 29.80 | 23,932 |
| 08 Dec 23 |
30.00000 -0.60 |
31.00 | 30.00 | 30.80 | 65,514 |
| 07 Dec 23 |
30.60000 +1.60 |
31.00 | 29.00 | 29.40 | 42,716 |
| 06 Dec 23 |
29.00000 +0.20 |
29.60 | 28.60 | 29.40 | 30,821 |
| 05 Dec 23 |
28.80000 -1.00 |
30.00 | 28.60 | 29.80 | 33,449 |
| 04 Dec 23 |
29.80000 +1.00 |
30.40 | 28.80 | 28.80 | 28,143 |
| 01 Dec 23 |
28.80000 +0.20 |
29.40 | 28.20 | 28.40 | 17,765 |
| 30 Nov 23 |
28.60000 +0.20 |
29.00 | 28.00 | 28.40 | 29,560 |
| 29 Nov 23 |
28.40000 -0.60 |
29.60 | 28.40 | 28.80 | 23,931 |
| 28 Nov 23 |
29.00000 +0.40 |
29.60 | 28.40 | 28.60 | 34,668 |
| 27 Nov 23 |
28.60000 +0.10 |
29.42 | 28.04 | 28.04 | 40,747 |
| 24 Nov 23 |
28.50000 +0.90 |
29.02 | 27.50 | 27.50 | 30,843 |
| 23 Nov 23 |
27.60000 -0.16 |
27.78 | 27.50 | 27.54 | 23,483 |
| 22 Nov 23 |
27.76000 -0.26 |
28.40 | 27.20 | 27.64 | 29,942 |
| 21 Nov 23 |
28.02000 +0.24 |
28.46 | 27.50 | 27.80 | 21,075 |
| 20 Nov 23 |
27.78000 -0.26 |
27.90 | 27.30 | 27.52 | 62,890 |
| 17 Nov 23 |
28.04000 +0.54 |
29.00 | 27.50 | 27.50 | 41,564 |
| 16 Nov 23 |
27.50000 -0.38 |
28.12 | 27.50 | 27.50 | 22,586 |
| 15 Nov 23 |
27.88000 -0.10 |
28.62 | 27.50 | 27.50 | 35,665 |
| 14 Nov 23 |
27.98000 -0.38 |
28.70 | 27.52 | 28.50 | 81,421 |
| 13 Nov 23 |
28.36000 +0.08 |
29.26 | 28.22 | 28.72 | 13,469 |
| 10 Nov 23 |
28.28000 -1.12 |
29.70 | 28.22 | 29.70 | 54,161 |
| 09 Nov 23 |
29.40000 +0.44 |
30.80 | 29.00 | 29.00 | 65,423 |
| 08 Nov 23 |
28.96000 +1.16 |
29.30 | 28.00 | 28.00 | 48,531 |
| 07 Nov 23 |
27.80000 -0.30 |
29.32 | 27.78 | 28.32 | 39,793 |
| 06 Nov 23 |
28.10000 -0.16 |
28.30 | 27.34 | 28.22 | 65,273 |
| 03 Nov 23 |
28.26000 +0.26 |
28.92 | 28.00 | 28.00 | 54,965 |
| 02 Nov 23 |
28.00000 +0.50 |
28.36 | 27.50 | 27.50 | 36,602 |
| 01 Nov 23 |
27.50000 +0.10 |
28.88 | 27.40 | 27.62 | 107,629 |
| 31 Oct 23 |
27.40000 -0.66 |
29.40 | 27.20 | 28.00 | 73,960 |
| 30 Oct 23 |
28.06000 +0.16 |
30.20 | 28.06 | 28.22 | 69,215 |
| 27 Oct 23 |
27.90000 -0.84 |
29.14 | 27.00 | 29.00 | 117,747 |
| 26 Oct 23 |
28.74000 -1.26 |
30.92 | 28.60 | 30.00 | 100,762 |
| 25 Oct 23 |
30.00000 -0.10 |
30.48 | 29.86 | 30.28 | 82,687 |
| 24 Oct 23 |
30.10000 +0.10 |
31.38 | 29.90 | 30.02 | 75,451 |
| 23 Oct 23 |
30.00000 -0.04 |
31.54 | 29.66 | 30.96 | 78,207 |
| 20 Oct 23 |
30.04000 +0.00 |
30.66 | 29.56 | 30.00 | 120,108 |
| 19 Oct 23 |
30.04000 -0.96 |
30.84 | 29.40 | 30.84 | 83,532 |
| 18 Oct 23 |
31.00000 -0.84 |
32.12 | 31.00 | 31.80 | 38,619 |
| 17 Oct 23 |
31.84000 -0.10 |
32.98 | 31.74 | 32.20 | 98,305 |
| 16 Oct 23 |
31.94000 -0.26 |
32.50 | 31.18 | 32.00 | 82,304 |
| 13 Oct 23 |
32.20000 -0.18 |
32.98 | 31.88 | 32.60 | 118,121 |
| 12 Oct 23 |
32.38000 -2.56 |
35.06 | 32.24 | 34.94 | 147,102 |
| 11 Oct 23 |
34.94000 +2.44 |
35.00 | 32.50 | 32.50 | 307,041 |
| 10 Oct 23 |
32.50000 +0.34 |
32.58 | 32.14 | 32.26 | 38,496 |
| 09 Oct 23 |
32.16000 +0.66 |
32.16 | 31.24 | 31.40 | 65,064 |
| 06 Oct 23 |
31.50000 +1.00 |
31.80 | 30.68 | 30.74 | 41,891 |
| 05 Oct 23 |
30.50000 +0.50 |
30.56 | 30.12 | 30.50 | 53,457 |
| 04 Oct 23 |
30.00000 +0.00 |
30.22 | 29.82 | 30.22 | 114,254 |
| 03 Oct 23 |
30.00000 -0.90 |
30.80 | 29.74 | 30.48 | 345,444 |
| 02 Oct 23 |
30.90000 -0.74 |
32.00 | 29.96 | 31.98 | 199,935 |
| 29 Sep 23 |
31.64000 +0.34 |
32.08 | 30.48 | 30.88 | 595,345 |
| 28 Sep 23 |
31.30000 +0.00 |
32.24 | 29.40 | 30.00 | 4,556,780 |