FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Waga Energy SA
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 22 Oct 26 |
22.50000 +0.20 |
22.65 | 22.05 | 22.65 | 69 |
| 21 Oct 26 |
22.30000 -0.55 |
22.75 | 22.05 | 22.05 | 449 |
| 20 Oct 26 |
22.85000 +0.05 |
22.85 | 21.85 | 22.80 | 990 |
| 19 Oct 26 |
22.80000 -0.05 |
22.80 | 21.65 | 22.80 | 306 |
| 16 Oct 26 |
22.85000 +1.25 |
22.85 | 21.60 | 21.60 | 5,262 |
| 15 Oct 26 |
21.60000 -0.25 |
21.95 | 21.60 | 21.65 | 268 |
| 14 Oct 26 |
21.85000 +0.25 |
22.00 | 21.65 | 21.95 | 948 |
| 13 Oct 26 |
21.60000 -0.10 |
21.95 | 21.60 | 21.95 | 39 |
| 12 Oct 26 |
21.70000 +0.10 |
22.00 | 21.60 | 21.60 | 930 |
| 09 Oct 26 |
21.60000 -0.20 |
21.85 | 21.55 | 21.60 | 3,854 |
| 08 Oct 26 |
21.80000 -0.45 |
22.50 | 21.70 | 22.50 | 992 |
| 07 Oct 26 |
22.25000 -0.15 |
22.70 | 22.25 | 22.30 | 849 |
| 06 Oct 26 |
22.40000 -0.15 |
22.55 | 22.35 | 22.55 | 299 |
| 05 Oct 26 |
22.55000 +0.30 |
23.05 | 22.50 | 23.05 | 401 |
| 02 Oct 26 |
22.25000 -0.90 |
23.05 | 22.25 | 23.05 | 448 |
| 01 Oct 26 |
23.15000 -0.15 |
23.30 | 22.20 | 23.30 | 1,147 |
| 30 Sep 26 |
23.30000 +0.20 |
23.30 | 22.80 | 23.00 | 1,795 |
| 29 Sep 26 |
23.10000 +0.00 |
23.30 | 23.10 | 23.10 | 1,083 |
| 28 Sep 26 |
23.10000 +0.00 |
23.15 | 23.10 | 23.10 | 1,202 |
| 25 Sep 26 |
23.10000 +0.10 |
23.15 | 22.85 | 23.15 | 322 |
| 24 Sep 26 |
23.00000 -0.10 |
23.15 | 22.85 | 23.15 | 582 |
| 23 Sep 26 |
23.10000 +0.00 |
23.15 | 22.85 | 23.00 | 320 |
| 22 Sep 26 |
23.10000 +0.05 |
23.15 | 22.85 | 23.15 | 198 |
| 21 Sep 26 |
23.05000 +0.00 |
23.15 | 23.05 | 23.15 | 61 |
| 18 Sep 26 |
23.05000 +0.00 |
23.15 | 22.80 | 23.15 | 245 |
| 17 Sep 26 |
23.05000 -0.05 |
23.10 | 22.80 | 23.10 | 249 |
| 16 Sep 26 |
23.10000 +0.10 |
23.10 | 22.80 | 23.05 | 429 |
| 15 Sep 26 |
23.00000 -0.15 |
23.15 | 22.80 | 23.15 | 603 |
| 14 Sep 26 |
23.15000 +0.05 |
23.20 | 22.80 | 23.20 | 182 |
| 11 Sep 26 |
23.10000 +0.00 |
23.10 | 22.80 | 23.10 | 528 |
| 10 Sep 26 |
23.10000 -0.05 |
23.15 | 22.80 | 23.15 | 1,075 |
| 09 Sep 26 |
23.15000 +0.10 |
23.15 | 22.80 | 22.85 | 88 |
| 08 Sep 26 |
23.05000 -0.05 |
23.10 | 22.80 | 22.80 | 305 |
| 07 Sep 26 |
23.10000 -0.05 |
23.15 | 22.80 | 23.10 | 498 |
| 04 Sep 26 |
23.15000 +0.10 |
23.15 | 23.15 | 23.15 | 255 |
| 03 Sep 26 |
23.05000 +0.25 |
23.05 | 22.80 | 23.05 | 482 |
| 02 Sep 26 |
22.80000 -0.15 |
23.05 | 22.70 | 23.05 | 571 |
| 01 Sep 26 |
22.95000 +0.15 |
23.10 | 22.50 | 23.10 | 560 |
| 31 Aug 26 |
22.80000 -0.50 |
23.15 | 22.80 | 23.00 | 734 |
| 28 Aug 26 |
23.30000 +0.30 |
23.40 | 22.90 | 23.40 | 494 |
| 27 Aug 26 |
23.00000 -0.15 |
23.35 | 23.00 | 23.30 | 750 |
| 26 Aug 26 |
23.15000 -0.15 |
23.35 | 23.00 | 23.30 | 271 |
| 25 Aug 26 |
23.30000 -0.05 |
23.35 | 23.05 | 23.35 | 51 |
| 24 Aug 26 |
23.35000 +0.05 |
23.35 | 22.90 | 22.90 | 973 |
| 21 Aug 26 |
23.30000 +0.10 |
23.30 | 22.90 | 23.20 | 977 |
| 20 Aug 26 |
23.20000 -0.10 |
23.20 | 22.85 | 23.10 | 162 |
| 19 Aug 26 |
23.30000 -0.05 |
23.35 | 22.80 | 23.30 | 1,355 |
| 18 Aug 26 |
23.35000 +0.15 |
23.40 | 23.10 | 23.40 | 579 |
| 17 Aug 26 |
23.20000 +0.05 |
23.40 | 23.10 | 23.15 | 347 |
| 14 Aug 26 |
23.15000 -0.20 |
23.40 | 22.75 | 22.85 | 406 |
| 13 Aug 26 |
23.35000 -0.05 |
23.40 | 23.15 | 23.40 | 73 |
| 12 Aug 26 |
23.40000 +0.20 |
23.40 | 23.10 | 23.10 | 324 |
| 11 Aug 26 |
23.20000 -0.20 |
23.20 | 23.10 | 23.10 | 486 |
| 10 Aug 26 |
23.40000 +0.30 |
23.40 | 23.10 | 23.10 | 535 |
| 07 Aug 26 |
23.10000 -0.10 |
23.35 | 23.10 | 23.20 | 1,006 |
| 06 Aug 26 |
23.20000 -0.10 |
23.40 | 22.60 | 23.40 | 752 |
| 05 Aug 26 |
23.30000 +0.20 |
23.45 | 23.20 | 23.20 | 1,236 |
| 04 Aug 26 |
23.10000 -0.20 |
23.30 | 23.10 | 23.30 | 1,094 |
| 03 Aug 26 |
23.30000 +0.00 |
23.30 | 23.10 | 23.10 | 259 |
| 31 Jul 26 |
23.30000 +0.20 |
23.30 | 22.70 | 23.00 | 384 |
| 30 Jul 26 |
23.10000 -0.15 |
23.25 | 22.65 | 23.25 | 153 |
| 29 Jul 26 |
23.25000 +0.00 |
23.25 | 22.60 | 23.25 | 131 |
| 28 Jul 26 |
23.25000 -0.05 |
23.25 | 23.10 | 23.10 | 599 |
| 27 Jul 26 |
23.30000 +0.05 |
23.30 | 23.10 | 23.10 | 1,425 |
| 24 Jul 26 |
23.25000 +0.20 |
23.25 | 22.60 | 23.05 | 477 |
| 23 Jul 26 |
23.05000 +0.05 |
23.25 | 23.00 | 23.15 | 4,760 |
| 22 Jul 26 |
23.00000 +0.50 |
23.00 | 22.30 | 22.30 | 577 |
| 21 Jul 26 |
22.50000 +0.20 |
23.10 | 22.50 | 23.00 | 217 |
| 20 Jul 26 |
22.30000 -0.75 |
23.10 | 22.30 | 23.10 | 329 |
| 17 Jul 26 |
23.05000 -0.05 |
23.05 | 22.60 | 23.05 | 135 |
| 16 Jul 26 |
23.10000 -0.05 |
23.15 | 22.55 | 23.15 | 750 |
| 15 Jul 26 |
23.15000 +0.05 |
23.15 | 22.70 | 22.75 | 554 |
| 14 Jul 26 |
23.10000 -0.05 |
23.10 | 22.65 | 23.10 | 31 |
| 13 Jul 26 |
23.15000 -0.15 |
23.25 | 22.65 | 22.65 | 202 |
| 10 Jul 26 |
23.30000 +0.20 |
23.30 | 23.00 | 23.10 | 1,088 |
| 09 Jul 26 |
23.10000 -0.05 |
23.15 | 22.70 | 22.75 | 570 |
| 08 Jul 26 |
23.15000 +0.10 |
23.15 | 22.70 | 22.70 | 464 |
| 07 Jul 26 |
23.05000 -0.05 |
23.15 | 22.70 | 23.00 | 1,020 |
| 06 Jul 26 |
23.10000 -0.10 |
23.15 | 22.80 | 23.15 | 322 |
| 03 Jul 26 |
23.20000 +0.05 |
23.20 | 22.75 | 23.10 | 631 |
| 02 Jul 26 |
23.15000 +0.05 |
23.15 | 22.75 | 23.05 | 212 |
| 01 Jul 26 |
23.10000 +0.00 |
23.10 | 22.75 | 23.10 | 576 |
| 30 Jun 26 |
23.10000 +0.10 |
23.15 | 22.65 | 23.15 | 327 |
| 29 Jun 26 |
23.00000 +0.00 |
23.00 | 22.70 | 23.00 | 241 |
| 26 Jun 26 |
23.00000 -0.20 |
23.20 | 22.60 | 23.20 | 545 |
| 25 Jun 26 |
23.20000 +0.00 |
23.20 | 22.95 | 23.15 | 644 |
| 24 Jun 26 |
23.20000 +0.00 |
23.20 | 22.55 | 23.20 | 620 |
| 23 Jun 26 |
23.20000 -0.05 |
23.20 | 22.75 | 23.05 | 183 |
| 22 Jun 26 |
23.25000 +0.10 |
23.35 | 22.60 | 23.35 | 733 |
| 19 Jun 26 |
23.15000 -0.05 |
23.20 | 22.80 | 23.20 | 281 |
| 18 Jun 26 |
23.20000 -0.10 |
23.35 | 22.90 | 22.90 | 521 |
| 17 Jun 26 |
23.30000 +0.05 |
23.30 | 22.90 | 23.00 | 686 |
| 16 Jun 26 |
23.25000 -0.15 |
23.40 | 22.90 | 23.40 | 838 |
| 15 Jun 26 |
23.40000 +0.00 |
23.40 | 22.65 | 23.00 | 1,469 |
| 12 Jun 26 |
23.40000 +0.00 |
23.40 | 22.60 | 22.75 | 786 |
| 11 Jun 26 |
23.40000 +0.00 |
23.40 | 22.65 | 22.65 | 216 |
| 10 Jun 26 |
23.40000 +0.10 |
23.40 | 22.60 | 23.30 | 993 |
| 09 Jun 26 |
23.30000 +0.00 |
23.40 | 22.95 | 22.95 | 351 |
| 08 Jun 26 |
23.30000 +0.00 |
23.30 | 22.85 | 23.00 | 230 |
| 05 Jun 26 |
23.30000 -0.10 |
23.50 | 23.00 | 23.35 | 1,156 |
| 04 Jun 26 |
23.40000 -0.05 |
23.40 | 22.65 | 23.35 | 785 |
| 03 Jun 26 |
23.45000 +0.15 |
23.45 | 22.50 | 23.30 | 756 |
| 02 Jun 26 |
23.30000 -0.05 |
23.30 | 22.30 | 22.30 | 2,562 |
| 01 Jun 26 |
23.35000 +0.15 |
23.35 | 22.75 | 23.00 | 1,005 |
| 29 May 26 |
23.20000 +0.60 |
23.20 | 22.50 | 22.60 | 1,030 |
| 28 May 26 |
22.60000 +0.10 |
22.75 | 22.40 | 22.75 | 276 |
| 27 May 26 |
22.50000 -0.05 |
22.80 | 22.30 | 22.80 | 724 |
| 26 May 26 |
22.55000 +0.00 |
22.60 | 22.30 | 22.60 | 196 |
| 25 May 26 |
22.55000 -0.15 |
22.75 | 22.25 | 22.75 | 1,184 |
| 22 May 26 |
22.70000 +0.00 |
22.80 | 22.25 | 22.60 | 448 |
| 21 May 26 |
22.70000 +0.30 |
22.75 | 22.20 | 22.40 | 1,413 |
| 20 May 26 |
22.40000 -0.20 |
22.50 | 22.20 | 22.20 | 276 |
| 19 May 26 |
22.60000 +0.05 |
22.60 | 22.20 | 22.20 | 534 |
| 18 May 26 |
22.55000 -0.05 |
22.55 | 22.00 | 22.10 | 844 |
| 15 May 26 |
22.60000 +0.05 |
22.60 | 22.10 | 22.50 | 579 |
| 14 May 26 |
22.55000 +0.00 |
22.60 | 22.25 | 22.60 | 2,111 |
| 13 May 26 |
22.55000 -0.05 |
22.55 | 21.85 | 22.55 | 222 |
| 12 May 26 |
22.60000 +0.30 |
22.60 | 21.95 | 22.60 | 1,580 |
| 11 May 26 |
22.30000 -0.25 |
22.60 | 22.30 | 22.40 | 941 |
| 08 May 26 |
22.55000 -0.05 |
22.60 | 22.55 | 22.60 | 620 |
| 07 May 26 |
22.60000 -0.50 |
23.25 | 22.20 | 23.10 | 1,036 |
| 06 May 26 |
23.10000 -0.10 |
23.20 | 22.00 | 22.70 | 1,113 |
| 05 May 26 |
23.20000 +0.00 |
23.20 | 22.70 | 23.20 | 733 |
| 04 May 26 |
23.20000 +0.10 |
23.20 | 22.70 | 22.70 | 978 |
| 30 Apr 26 |
23.10000 +0.00 |
23.20 | 22.70 | 23.20 | 1,265 |
| 29 Apr 26 |
23.10000 -0.10 |
23.20 | 22.90 | 23.20 | 109 |
| 28 Apr 26 |
23.20000 -0.05 |
23.20 | 22.90 | 22.90 | 226 |
| 27 Apr 26 |
23.25000 +0.25 |
23.25 | 22.90 | 23.25 | 1,373 |
| 24 Apr 26 |
23.00000 +0.00 |
23.00 | 22.90 | 23.00 | 841 |
| 23 Apr 26 |
23.00000 +0.00 |
23.00 | 22.90 | 22.90 | 194 |
| 22 Apr 26 |
23.00000 -0.20 |
23.25 | 22.95 | 23.25 | 643 |
| 21 Apr 26 |
23.20000 -0.10 |
23.20 | 22.90 | 23.15 | 579 |
| 20 Apr 26 |
23.30000 +0.05 |
23.30 | 22.90 | 22.95 | 1,185 |
| 17 Apr 26 |
23.25000 +0.35 |
23.35 | 22.95 | 22.95 | 113 |
| 16 Apr 26 |
22.90000 -0.55 |
23.45 | 22.90 | 22.90 | 975 |
| 15 Apr 26 |
23.45000 +0.00 |
23.45 | 22.90 | 23.10 | 1,699 |
| 14 Apr 26 |
23.45000 +0.00 |
23.45 | 22.90 | 23.45 | 467 |
| 13 Apr 26 |
23.45000 +0.00 |
23.45 | 22.90 | 23.00 | 925 |
| 10 Apr 26 |
23.45000 +0.35 |
23.45 | 23.10 | 23.10 | 637 |
| 09 Apr 26 |
23.10000 -0.40 |
23.20 | 23.05 | 23.15 | 628 |
| 08 Apr 26 |
23.50000 -0.25 |
23.50 | 23.05 | 23.25 | 1,028 |
| 07 Apr 26 |
23.75000 +0.25 |
23.75 | 23.25 | 23.75 | 507 |
| 02 Apr 26 |
23.50000 -0.25 |
23.75 | 23.20 | 23.25 | 377 |
| 01 Apr 26 |
23.75000 +0.00 |
23.80 | 23.25 | 23.75 | 254 |
| 31 Mar 26 |
23.75000 +0.25 |
23.80 | 23.25 | 23.25 | 1,885 |
| 30 Mar 26 |
23.50000 -0.05 |
23.60 | 23.25 | 23.25 | 761 |
| 27 Mar 26 |
23.55000 +0.00 |
23.60 | 23.10 | 23.55 | 798 |
| 26 Mar 26 |
23.55000 -0.20 |
23.80 | 23.10 | 23.80 | 663 |
| 25 Mar 26 |
23.75000 +0.15 |
23.80 | 23.15 | 23.80 | 745 |
| 24 Mar 26 |
23.60000 +0.45 |
23.70 | 22.90 | 23.05 | 992 |
| 23 Mar 26 |
23.15000 -0.55 |
23.80 | 23.15 | 23.80 | 1,326 |
| 20 Mar 26 |
23.70000 +0.10 |
23.75 | 23.55 | 23.70 | 1,039 |
| 19 Mar 26 |
23.60000 -0.05 |
23.70 | 23.55 | 23.70 | 1,407 |
| 18 Mar 26 |
23.65000 +0.05 |
23.70 | 23.50 | 23.70 | 1,053 |
| 17 Mar 26 |
23.60000 +0.25 |
23.75 | 22.90 | 22.90 | 947 |
| 16 Mar 26 |
23.35000 +0.00 |
23.80 | 22.90 | 23.80 | 2,423 |
| 13 Mar 26 |
23.35000 -0.10 |
23.45 | 23.20 | 23.45 | 491 |
| 12 Mar 26 |
23.45000 +0.15 |
23.45 | 22.80 | 23.45 | 1,488 |
| 11 Mar 26 |
23.30000 -0.20 |
23.45 | 22.20 | 23.00 | 10,409 |
| 10 Mar 26 |
23.50000 +0.00 |
23.55 | 22.65 | 23.20 | 745 |
| 09 Mar 26 |
23.50000 -0.10 |
23.65 | 22.50 | 23.65 | 1,427 |
| 06 Mar 26 |
23.60000 -0.10 |
23.70 | 23.05 | 23.05 | 390 |
| 05 Mar 26 |
23.70000 +0.00 |
23.70 | 22.60 | 22.60 | 1,285 |
| 04 Mar 26 |
23.70000 -0.05 |
23.75 | 22.40 | 23.75 | 1,579 |
| 03 Mar 26 |
23.75000 +0.90 |
23.80 | 22.40 | 23.80 | 5,892 |
| 02 Mar 26 |
22.85000 -0.85 |
23.85 | 22.00 | 22.00 | 4,877 |
| 27 Feb 26 |
23.70000 +1.20 |
23.70 | 22.05 | 22.05 | 5,817 |
| 26 Feb 26 |
22.50000 +0.85 |
22.50 | 21.75 | 22.15 | 1,984 |
| 25 Feb 26 |
21.65000 -0.30 |
22.25 | 21.30 | 21.55 | 15,508 |
| 24 Feb 26 |
21.95000 -0.05 |
22.05 | 21.90 | 22.00 | 716 |
| 23 Feb 26 |
22.00000 -0.05 |
22.25 | 22.00 | 22.10 | 1,061 |
| 20 Feb 26 |
22.05000 +0.00 |
22.55 | 22.05 | 22.10 | 545 |
| 19 Feb 26 |
22.05000 +0.00 |
22.40 | 22.05 | 22.40 | 790 |
| 18 Feb 26 |
22.05000 -0.15 |
22.40 | 22.05 | 22.05 | 2,564 |
| 17 Feb 26 |
22.20000 +0.10 |
22.40 | 22.05 | 22.05 | 356 |
| 16 Feb 26 |
22.10000 +0.05 |
22.40 | 22.05 | 22.05 | 405 |
| 13 Feb 26 |
22.05000 -0.15 |
22.40 | 22.05 | 22.05 | 846 |
| 12 Feb 26 |
22.20000 +0.10 |
22.35 | 22.05 | 22.05 | 212 |
| 11 Feb 26 |
22.10000 -0.30 |
22.50 | 22.05 | 22.50 | 1,521 |
| 10 Feb 26 |
22.40000 +0.35 |
22.50 | 22.10 | 22.50 | 5,556 |
| 09 Feb 26 |
22.05000 +0.05 |
22.50 | 22.05 | 22.50 | 723 |
| 06 Feb 26 |
22.00000 +0.00 |
22.50 | 22.00 | 22.50 | 445 |
| 05 Feb 26 |
22.00000 +0.00 |
22.40 | 22.00 | 22.10 | 389 |
| 04 Feb 26 |
22.00000 +0.00 |
22.85 | 22.00 | 22.85 | 816 |
| 03 Feb 26 |
22.00000 -0.85 |
23.00 | 22.00 | 23.00 | 1,511 |
| 02 Feb 26 |
22.85000 -0.05 |
22.90 | 21.85 | 22.90 | 630 |
| 30 Jan 26 |
22.90000 +0.70 |
22.90 | 22.20 | 22.20 | 7,915 |
| 29 Jan 26 |
22.20000 -0.30 |
22.70 | 22.20 | 22.70 | 1,728 |
| 28 Jan 26 |
22.50000 +0.05 |
22.60 | 22.40 | 22.50 | 1,469 |
| 27 Jan 26 |
22.45000 -0.05 |
22.75 | 22.45 | 22.60 | 2,201 |
| 26 Jan 26 |
22.50000 +0.00 |
23.10 | 22.50 | 23.10 | 814 |
| 23 Jan 26 |
22.50000 -0.70 |
23.15 | 22.50 | 23.00 | 3,026 |
| 22 Jan 26 |
23.20000 +0.20 |
23.50 | 22.90 | 23.50 | 1,580 |
| 21 Jan 26 |
23.00000 -0.45 |
23.30 | 22.60 | 22.60 | 4,062 |
| 20 Jan 26 |
23.45000 +0.45 |
23.50 | 23.10 | 23.50 | 1,430 |
| 19 Jan 26 |
23.00000 +0.00 |
23.50 | 23.00 | 23.50 | 1,292 |
| 16 Jan 26 |
23.00000 +0.50 |
23.10 | 22.60 | 23.00 | 1,241 |
| 15 Jan 26 |
22.50000 -0.50 |
22.85 | 22.50 | 22.50 | 983 |
| 14 Jan 26 |
23.00000 -0.65 |
23.65 | 23.00 | 23.65 | 956 |
| 13 Jan 26 |
23.65000 +0.25 |
23.70 | 23.00 | 23.70 | 1,202 |
| 12 Jan 26 |
23.40000 -0.10 |
23.55 | 23.05 | 23.50 | 2,554 |
| 09 Jan 26 |
23.50000 +0.00 |
23.60 | 23.50 | 23.50 | 822 |
| 08 Jan 26 |
23.50000 -0.20 |
23.90 | 23.50 | 23.90 | 261,149 |
| 07 Jan 26 |
23.70000 +0.20 |
23.85 | 23.50 | 23.50 | 583 |
| 06 Jan 26 |
23.50000 +0.00 |
23.80 | 23.50 | 23.50 | 847 |
| 05 Jan 26 |
23.50000 +0.00 |
24.45 | 23.50 | 23.50 | 2,156 |
| 02 Jan 26 |
23.50000 -1.00 |
24.20 | 23.45 | 23.45 | 1,175 |
| 31 Dec 25 |
24.50000 +1.15 |
24.50 | 22.75 | 23.40 | 2,407 |
| 30 Dec 25 |
23.35000 +1.00 |
23.40 | 22.30 | 22.85 | 4,270 |
| 29 Dec 25 |
22.35000 -0.35 |
22.85 | 22.35 | 22.80 | 4,176 |
| 24 Dec 25 |
22.70000 +0.50 |
22.70 | 22.25 | 22.60 | 1,368 |
| 23 Dec 25 |
22.20000 -0.15 |
22.45 | 22.20 | 22.30 | 4,900 |
| 22 Dec 25 |
22.35000 +0.80 |
22.35 | 21.50 | 21.70 | 5,649 |
| 19 Dec 25 |
21.55000 -0.30 |
21.70 | 21.55 | 21.65 | 1,546 |
| 18 Dec 25 |
21.85000 +0.00 |
21.85 | 21.70 | 21.85 | 829 |
| 17 Dec 25 |
21.85000 -0.35 |
22.10 | 21.70 | 21.70 | 4,090 |
| 16 Dec 25 |
22.20000 +0.20 |
22.25 | 21.50 | 22.25 | 11,229 |
| 15 Dec 25 |
22.00000 +0.40 |
22.00 | 21.15 | 21.60 | 11,634 |
| 12 Dec 25 |
21.60000 -0.25 |
21.95 | 21.60 | 21.60 | 5,477 |
| 11 Dec 25 |
21.85000 -0.50 |
22.20 | 21.70 | 22.20 | 5,443 |
| 10 Dec 25 |
22.35000 +0.10 |
22.40 | 22.15 | 22.15 | 21,097 |
| 09 Dec 25 |
22.25000 -0.05 |
22.35 | 22.20 | 22.30 | 275,096 |
| 08 Dec 25 |
22.30000 -0.10 |
22.35 | 22.25 | 22.25 | 5,456 |
| 05 Dec 25 |
22.40000 +0.15 |
22.40 | 22.20 | 22.20 | 75,729 |
| 04 Dec 25 |
22.25000 +0.05 |
22.30 | 22.20 | 22.20 | 531,453 |
| 03 Dec 25 |
22.20000 +0.05 |
22.30 | 22.15 | 22.20 | 24,657 |
| 02 Dec 25 |
22.15000 -0.10 |
22.30 | 22.15 | 22.20 | 430,006 |
| 01 Dec 25 |
22.25000 +0.10 |
22.30 | 22.15 | 22.15 | 40,094 |
| 28 Nov 25 |
22.15000 -0.05 |
22.30 | 22.15 | 22.15 | 29,458 |
| 27 Nov 25 |
22.20000 +0.15 |
22.25 | 22.05 | 22.10 | 31,606 |
| 26 Nov 25 |
22.05000 -0.25 |
22.20 | 22.05 | 22.15 | 14,142 |
| 25 Nov 25 |
22.30000 +0.20 |
22.30 | 22.00 | 22.10 | 35,963 |
| 24 Nov 25 |
22.10000 +0.10 |
22.20 | 21.95 | 21.95 | 82,831 |
| 21 Nov 25 |
22.00000 -0.15 |
22.10 | 22.00 | 22.00 | 17,143 |
| 20 Nov 25 |
22.15000 +0.15 |
22.15 | 21.95 | 21.95 | 6,411 |
| 19 Nov 25 |
22.00000 -0.10 |
22.20 | 22.00 | 22.20 | 6,333 |
| 18 Nov 25 |
22.10000 +0.00 |
22.15 | 22.00 | 22.05 | 38,921 |
| 17 Nov 25 |
22.10000 -0.25 |
22.15 | 22.05 | 22.10 | 6,774 |
| 14 Nov 25 |
22.35000 +0.05 |
22.35 | 22.15 | 22.15 | 26,973 |
| 13 Nov 25 |
22.30000 +0.00 |
22.40 | 22.30 | 22.35 | 4,094 |
| 12 Nov 25 |
22.30000 +0.05 |
22.40 | 22.20 | 22.30 | 5,484 |
| 11 Nov 25 |
22.25000 +0.00 |
22.40 | 22.20 | 22.35 | 3,519 |
| 10 Nov 25 |
22.25000 +0.05 |
22.40 | 22.20 | 22.25 | 7,192 |
| 07 Nov 25 |
22.20000 -0.10 |
22.35 | 22.20 | 22.30 | 7,305 |
| 06 Nov 25 |
22.30000 -0.15 |
22.45 | 22.20 | 22.40 | 3,673 |
| 05 Nov 25 |
22.45000 +0.25 |
22.45 | 22.20 | 22.20 | 16,064 |
| 04 Nov 25 |
22.20000 +0.00 |
22.35 | 22.15 | 22.30 | 11,223 |
| 03 Nov 25 |
22.20000 +0.00 |
22.35 | 22.15 | 22.15 | 6,988 |
| 31 Oct 25 |
22.20000 +0.10 |
22.25 | 22.10 | 22.15 | 3,387 |
| 30 Oct 25 |
22.10000 -0.05 |
22.35 | 22.05 | 22.05 | 2,965 |
| 29 Oct 25 |
22.15000 +0.10 |
22.25 | 21.95 | 21.95 | 4,346 |
| 28 Oct 25 |
22.05000 +0.00 |
22.25 | 22.05 | 22.20 | 1,074 |
| 27 Oct 25 |
22.05000 -0.05 |
22.20 | 22.05 | 22.05 | 1,772 |
| 24 Oct 25 |
22.10000 +0.00 |
22.20 | 22.10 | 22.20 | 1,667 |
| 23 Oct 25 |
22.10000 +0.20 |
22.20 | 21.95 | 22.00 | 8,282 |
| 22 Oct 25 |
21.90000 +0.00 |
22.00 | 21.90 | 21.90 | 4,595 |
| 21 Oct 25 |
21.90000 -0.05 |
22.00 | 21.85 | 21.85 | 11,476 |
| 20 Oct 25 |
21.95000 -0.10 |
22.00 | 21.85 | 22.00 | 11,199 |
| 17 Oct 25 |
22.05000 +0.25 |
22.05 | 21.80 | 21.80 | 92,796 |
| 16 Oct 25 |
21.80000 +0.00 |
21.85 | 21.80 | 21.80 | 44,330 |
| 15 Oct 25 |
21.80000 +0.00 |
21.85 | 21.80 | 21.80 | 2,875 |
| 14 Oct 25 |
21.80000 -0.10 |
21.85 | 21.75 | 21.80 | 5,397 |
| 13 Oct 25 |
21.90000 +0.20 |
21.95 | 21.70 | 21.75 | 23,412 |
| 10 Oct 25 |
21.70000 +0.00 |
21.80 | 21.70 | 21.75 | 1,343 |
| 09 Oct 25 |
21.70000 +0.00 |
21.85 | 21.70 | 21.85 | 1,571,895 |
| 08 Oct 25 |
21.70000 -0.10 |
21.95 | 21.70 | 21.85 | 5,864 |
| 07 Oct 25 |
21.80000 +0.10 |
21.85 | 21.70 | 21.70 | 80,680 |
| 06 Oct 25 |
21.70000 +0.00 |
21.85 | 21.70 | 21.70 | 2,051 |
| 03 Oct 25 |
21.70000 +0.00 |
21.80 | 21.70 | 21.75 | 2,208 |
| 02 Oct 25 |
21.70000 +0.00 |
21.95 | 21.65 | 21.95 | 5,733 |
| 01 Oct 25 |
21.70000 +0.05 |
21.80 | 21.65 | 21.75 | 3,959 |
| 30 Sep 25 |
21.65000 +0.00 |
21.70 | 21.65 | 21.65 | 18,392 |
| 29 Sep 25 |
21.65000 +0.00 |
21.70 | 21.65 | 21.70 | 8,594 |
| 26 Sep 25 |
21.65000 +0.00 |
21.70 | 21.65 | 21.65 | 1,521 |
| 25 Sep 25 |
21.65000 -0.05 |
21.70 | 21.65 | 21.65 | 5,870 |
| 24 Sep 25 |
21.70000 +0.05 |
21.70 | 21.65 | 21.70 | 7,358 |
| 23 Sep 25 |
21.65000 +0.05 |
21.70 | 21.60 | 21.60 | 13,850 |
| 22 Sep 25 |
21.60000 +0.05 |
21.65 | 21.55 | 21.55 | 7,619 |
| 19 Sep 25 |
21.55000 +0.00 |
21.60 | 21.55 | 21.60 | 1,278 |
| 18 Sep 25 |
21.55000 +0.05 |
21.60 | 21.50 | 21.50 | 15,503 |
| 17 Sep 25 |
21.50000 +0.00 |
21.60 | 21.50 | 21.50 | 10,576,040 |
| 16 Sep 25 |
21.50000 +0.00 |
21.50 | 21.50 | 21.50 | 7,356 |
| 15 Sep 25 |
21.50000 +0.00 |
21.55 | 21.50 | 21.50 | 2,824 |
| 12 Sep 25 |
21.50000 +0.00 |
21.55 | 21.50 | 21.50 | 5,492 |
| 11 Sep 25 |
21.50000 +0.00 |
21.55 | 21.50 | 21.50 | 5,040 |
| 10 Sep 25 |
21.50000 -0.05 |
21.60 | 21.50 | 21.55 | 3,513 |
| 09 Sep 25 |
21.55000 +0.05 |
21.55 | 21.45 | 21.50 | 26,958 |
| 08 Sep 25 |
21.50000 +0.00 |
21.55 | 21.45 | 21.45 | 4,373 |
| 05 Sep 25 |
21.50000 +0.00 |
21.55 | 21.50 | 21.50 | 2,710 |
| 04 Sep 25 |
21.50000 +0.00 |
21.55 | 21.45 | 21.45 | 4,781 |
| 03 Sep 25 |
21.50000 +0.05 |
21.55 | 21.50 | 21.50 | 3,582 |
| 02 Sep 25 |
21.45000 +0.00 |
21.50 | 21.45 | 21.50 | 5,092 |
| 01 Sep 25 |
21.45000 +0.00 |
21.55 | 21.45 | 21.45 | 3,719 |
| 29 Aug 25 |
21.45000 +0.00 |
21.55 | 21.45 | 21.45 | 9,998 |
| 28 Aug 25 |
21.45000 +0.00 |
21.50 | 21.45 | 21.45 | 11,626 |
| 27 Aug 25 |
21.45000 +0.00 |
21.55 | 21.45 | 21.50 | 19,751 |
| 26 Aug 25 |
21.45000 +0.00 |
21.50 | 21.45 | 21.45 | 7,868 |
| 25 Aug 25 |
21.45000 -0.05 |
21.50 | 21.45 | 21.50 | 1,801 |
| 22 Aug 25 |
21.50000 +0.05 |
21.60 | 21.45 | 21.55 | 9,208 |
| 21 Aug 25 |
21.45000 -0.05 |
21.55 | 21.45 | 21.55 | 2,879 |
| 20 Aug 25 |
21.50000 +0.00 |
21.55 | 21.45 | 21.45 | 3,037 |
| 19 Aug 25 |
21.50000 +0.00 |
21.55 | 21.45 | 21.50 | 1,605 |
| 18 Aug 25 |
21.50000 +0.00 |
21.50 | 21.45 | 21.50 | 3,939 |
| 15 Aug 25 |
21.50000 -0.05 |
21.55 | 21.50 | 21.50 | 2,055 |
| 14 Aug 25 |
21.55000 +0.00 |
21.55 | 21.45 | 21.45 | 2,636 |
| 13 Aug 25 |
21.55000 +0.05 |
21.55 | 21.45 | 21.45 | 2,638 |
| 12 Aug 25 |
21.50000 +0.00 |
21.55 | 21.45 | 21.55 | 3,061 |
| 11 Aug 25 |
21.50000 -0.05 |
21.55 | 21.45 | 21.55 | 2,953 |
| 08 Aug 25 |
21.55000 +0.05 |
21.60 | 21.50 | 21.50 | 2,655 |
| 07 Aug 25 |
21.50000 -0.05 |
21.55 | 21.45 | 21.45 | 5,213 |
| 06 Aug 25 |
21.55000 +0.00 |
21.55 | 21.45 | 21.55 | 2,507 |
| 05 Aug 25 |
21.55000 -0.05 |
21.60 | 21.45 | 21.60 | 2,646 |
| 04 Aug 25 |
21.60000 +0.05 |
21.60 | 21.45 | 21.55 | 4,449 |
| 01 Aug 25 |
21.55000 +0.05 |
21.55 | 21.45 | 21.55 | 142,390 |
| 31 Jul 25 |
21.50000 +0.05 |
21.50 | 21.40 | 21.50 | 7,099 |
| 30 Jul 25 |
21.45000 +0.00 |
21.55 | 21.25 | 21.50 | 41,004 |
| 29 Jul 25 |
21.45000 +0.00 |
21.55 | 21.45 | 21.55 | 28,538 |
| 28 Jul 25 |
21.45000 -0.15 |
21.70 | 21.40 | 21.60 | 34,300 |
| 25 Jul 25 |
21.60000 -0.15 |
21.80 | 21.60 | 21.80 | 44,392 |
| 24 Jul 25 |
21.75000 -0.10 |
22.00 | 21.65 | 21.90 | 21,756 |
| 23 Jul 25 |
21.85000 +0.20 |
21.85 | 21.65 | 21.80 | 11,478 |
| 22 Jul 25 |
21.65000 -0.20 |
21.90 | 21.65 | 21.80 | 20,221 |
| 21 Jul 25 |
21.85000 +0.10 |
21.95 | 21.70 | 21.70 | 18,100 |
| 18 Jul 25 |
21.75000 +0.10 |
21.75 | 21.65 | 21.65 | 3,395 |
| 17 Jul 25 |
21.65000 -0.05 |
21.80 | 21.65 | 21.75 | 91,809 |
| 16 Jul 25 |
21.70000 +0.00 |
21.75 | 21.70 | 21.70 | 21,389 |
| 15 Jul 25 |
21.70000 -0.05 |
21.85 | 21.70 | 21.75 | 15,866 |
| 14 Jul 25 |
21.75000 -0.15 |
21.85 | 21.75 | 21.75 | 2,321 |
| 11 Jul 25 |
21.90000 +0.00 |
21.90 | 21.75 | 21.85 | 5,892 |
| 10 Jul 25 |
21.90000 +0.20 |
21.90 | 21.70 | 21.70 | 11,553 |
| 09 Jul 25 |
21.70000 -0.05 |
21.80 | 21.70 | 21.80 | 30,084 |
| 08 Jul 25 |
21.75000 +0.00 |
21.80 | 21.75 | 21.75 | 5,160 |
| 07 Jul 25 |
21.75000 -0.10 |
21.80 | 21.70 | 21.75 | 11,329 |
| 04 Jul 25 |
21.85000 +0.05 |
21.85 | 21.75 | 21.75 | 10,592 |
| 03 Jul 25 |
21.80000 +0.05 |
21.80 | 21.75 | 21.75 | 45,308 |
| 02 Jul 25 |
21.75000 -0.10 |
21.85 | 21.75 | 21.75 | 8,970 |
| 01 Jul 25 |
21.85000 +0.00 |
21.85 | 21.75 | 21.75 | 3,477 |
| 30 Jun 25 |
21.85000 +0.00 |
21.85 | 21.75 | 21.80 | 5,381 |
| 27 Jun 25 |
21.85000 +0.10 |
21.90 | 21.75 | 21.90 | 12,785 |
| 26 Jun 25 |
21.75000 -0.10 |
21.85 | 21.75 | 21.75 | 3,649 |
| 25 Jun 25 |
21.85000 +0.05 |
21.85 | 21.70 | 21.80 | 4,738 |
| 24 Jun 25 |
21.80000 +0.10 |
21.95 | 21.70 | 21.80 | 15,815 |
| 23 Jun 25 |
21.70000 -0.10 |
21.90 | 21.70 | 21.70 | 10,123 |
| 20 Jun 25 |
21.80000 +0.10 |
21.90 | 21.70 | 21.75 | 10,439 |
| 19 Jun 25 |
21.70000 +0.10 |
21.80 | 21.60 | 21.60 | 19,513 |
| 18 Jun 25 |
21.60000 +0.00 |
21.65 | 21.60 | 21.60 | 8,238 |
| 17 Jun 25 |
21.60000 -0.10 |
21.65 | 21.60 | 21.60 | 10,881 |
| 16 Jun 25 |
21.70000 +0.10 |
21.70 | 21.55 | 21.60 | 45,056 |
| 13 Jun 25 |
21.60000 -0.05 |
21.70 | 21.55 | 21.55 | 21,960 |
| 12 Jun 25 |
21.65000 +0.00 |
21.70 | 21.60 | 21.70 | 18,190 |
| 11 Jun 25 |
21.65000 -0.10 |
21.75 | 21.60 | 21.65 | 52,747 |
| 10 Jun 25 |
21.75000 +0.10 |
22.00 | 21.60 | 21.65 | 161,828 |
| 09 Jun 25 |
21.65000 -1.40 |
22.70 | 21.55 | 22.45 | 64,291 |
| 06 Jun 25 |
23.05000 +6.05 |
23.05 | 21.25 | 21.25 | 426,565 |
| 05 Jun 25 |
17.00000 +0.34 |
17.24 | 16.32 | 16.74 | 10,854 |
| 04 Jun 25 |
16.66000 -0.10 |
16.94 | 16.60 | 16.80 | 10,092 |
| 03 Jun 25 |
16.76000 +0.10 |
16.80 | 16.24 | 16.70 | 15,434 |
| 02 Jun 25 |
16.66000 -0.78 |
18.10 | 16.58 | 17.52 | 29,678 |
| 30 May 25 |
17.44000 -0.08 |
17.60 | 17.12 | 17.56 | 9,872 |
| 29 May 25 |
17.52000 +0.76 |
17.94 | 16.80 | 16.86 | 24,153 |
| 28 May 25 |
16.76000 -0.10 |
17.00 | 16.58 | 17.00 | 18,595 |
| 27 May 25 |
16.86000 +0.48 |
17.00 | 16.20 | 16.50 | 12,782 |
| 26 May 25 |
16.38000 +0.38 |
16.60 | 15.64 | 15.96 | 18,824 |
| 23 May 25 |
16.00000 +1.20 |
16.36 | 14.88 | 14.88 | 56,301 |
| 22 May 25 |
14.80000 -0.18 |
15.02 | 14.70 | 15.02 | 3,870 |
| 21 May 25 |
14.98000 -0.22 |
15.16 | 14.82 | 15.16 | 4,120 |
| 20 May 25 |
15.20000 +0.56 |
15.36 | 14.14 | 14.68 | 16,771 |
| 19 May 25 |
14.64000 +0.04 |
14.88 | 14.52 | 14.68 | 7,526 |
| 16 May 25 |
14.60000 -0.38 |
15.00 | 14.10 | 15.00 | 13,780 |
| 15 May 25 |
14.98000 -0.24 |
15.38 | 14.90 | 15.18 | 6,244 |
| 14 May 25 |
15.22000 +0.16 |
15.36 | 14.80 | 15.14 | 9,504 |
| 13 May 25 |
15.06000 +0.06 |
15.20 | 14.66 | 15.10 | 11,655 |
| 12 May 25 |
15.00000 -0.36 |
15.62 | 14.44 | 15.50 | 24,743 |
| 09 May 25 |
15.36000 +0.52 |
15.52 | 14.84 | 15.00 | 22,360 |
| 08 May 25 |
14.84000 +0.16 |
14.98 | 14.62 | 14.80 | 5,017 |
| 07 May 25 |
14.68000 -0.16 |
14.80 | 14.32 | 14.70 | 14,960 |
| 06 May 25 |
14.84000 +0.34 |
15.06 | 14.46 | 14.50 | 25,098 |
| 05 May 25 |
14.50000 +0.74 |
14.50 | 13.52 | 13.80 | 23,873 |
| 02 May 25 |
13.76000 +0.18 |
14.34 | 13.50 | 13.66 | 18,958 |
| 30 Apr 25 |
13.58000 +0.40 |
13.80 | 13.06 | 13.18 | 8,610 |
| 29 Apr 25 |
13.18000 -0.50 |
13.92 | 13.06 | 13.72 | 22,774 |
| 28 Apr 25 |
13.68000 +0.06 |
14.12 | 13.50 | 13.62 | 16,085 |
| 25 Apr 25 |
13.62000 +0.68 |
14.16 | 13.10 | 13.20 | 21,566 |
| 24 Apr 25 |
12.94000 -0.86 |
13.84 | 12.40 | 13.76 | 35,458 |
| 23 Apr 25 |
13.80000 -0.06 |
14.20 | 13.52 | 14.08 | 17,946 |
| 22 Apr 25 |
13.86000 +0.42 |
14.10 | 13.32 | 13.88 | 39,019 |
| 17 Apr 25 |
13.44000 +0.10 |
13.80 | 13.04 | 13.14 | 28,516 |
| 16 Apr 25 |
13.34000 +0.40 |
13.38 | 12.60 | 12.96 | 18,277 |
| 15 Apr 25 |
12.94000 +0.80 |
13.28 | 12.30 | 12.56 | 73,938 |
| 14 Apr 25 |
12.14000 +0.34 |
12.50 | 11.82 | 12.50 | 26,879 |
| 11 Apr 25 |
11.80000 -1.58 |
13.00 | 11.80 | 13.00 | 30,334 |
| 10 Apr 25 |
13.38000 +2.32 |
13.38 | 11.50 | 11.98 | 58,625 |
| 09 Apr 25 |
11.06000 +0.56 |
11.28 | 9.86 | 10.30 | 47,121 |
| 08 Apr 25 |
10.50000 +1.84 |
10.50 | 8.84 | 9.07 | 53,302 |
| 07 Apr 25 |
8.66000 -1.01 |
9.45 | 8.01 | 9.45 | 80,986 |
| 04 Apr 25 |
9.67000 -0.23 |
9.90 | 9.45 | 9.90 | 34,409 |
| 03 Apr 25 |
9.90000 +0.00 |
9.90 | 9.72 | 9.78 | 14,670 |
| 02 Apr 25 |
9.90000 +0.10 |
10.00 | 9.74 | 9.81 | 33,542 |
| 01 Apr 25 |
9.80000 -0.40 |
10.28 | 9.80 | 10.28 | 31,460 |
| 31 Mar 25 |
10.20000 -0.18 |
10.42 | 10.20 | 10.42 | 13,523 |
| 28 Mar 25 |
10.38000 -0.12 |
10.50 | 10.38 | 10.50 | 8,841 |
| 27 Mar 25 |
10.50000 -0.32 |
10.82 | 10.34 | 10.80 | 18,782 |
| 26 Mar 25 |
10.82000 -0.54 |
11.36 | 10.80 | 11.36 | 19,269 |
| 25 Mar 25 |
11.36000 -0.56 |
11.96 | 11.30 | 11.96 | 14,680 |
| 24 Mar 25 |
11.92000 -0.08 |
12.08 | 11.84 | 12.08 | 9,999 |
| 21 Mar 25 |
12.00000 +0.32 |
12.00 | 11.60 | 11.72 | 12,405 |
| 20 Mar 25 |
11.68000 -0.16 |
11.88 | 11.60 | 11.88 | 9,659 |
| 19 Mar 25 |
11.84000 -0.16 |
11.98 | 11.60 | 11.98 | 11,192 |
| 18 Mar 25 |
12.00000 +0.04 |
12.10 | 11.96 | 11.96 | 11,679 |
| 17 Mar 25 |
11.96000 -0.44 |
12.40 | 11.86 | 12.40 | 22,542 |
| 14 Mar 25 |
12.40000 +1.36 |
13.20 | 11.04 | 11.04 | 55,250 |
| 13 Mar 25 |
11.04000 +0.00 |
11.20 | 10.64 | 11.20 | 20,465 |
| 12 Mar 25 |
11.04000 +1.15 |
11.70 | 10.00 | 10.00 | 66,960 |
| 11 Mar 25 |
9.89000 -0.29 |
10.14 | 9.80 | 10.14 | 22,275 |
| 10 Mar 25 |
10.18000 -0.70 |
11.00 | 9.90 | 11.00 | 50,002 |
| 07 Mar 25 |
10.88000 -0.62 |
11.80 | 10.66 | 11.50 | 38,963 |
| 06 Mar 25 |
11.50000 -0.92 |
12.24 | 11.30 | 12.24 | 48,837 |
| 05 Mar 25 |
12.42000 -0.40 |
12.78 | 12.40 | 12.74 | 29,096 |
| 04 Mar 25 |
12.82000 -0.46 |
13.34 | 12.80 | 13.34 | 18,620 |
| 03 Mar 25 |
13.28000 -0.80 |
14.06 | 12.72 | 14.06 | 31,637 |
| 28 Feb 25 |
14.08000 -0.18 |
14.26 | 14.08 | 14.26 | 7,287 |
| 27 Feb 25 |
14.26000 -0.20 |
14.50 | 14.26 | 14.48 | 8,483 |
| 26 Feb 25 |
14.46000 -0.04 |
14.50 | 14.40 | 14.50 | 3,372 |
| 25 Feb 25 |
14.50000 +0.04 |
14.50 | 14.42 | 14.50 | 3,089 |
| 24 Feb 25 |
14.46000 +0.10 |
14.54 | 14.36 | 14.36 | 9,662 |
| 21 Feb 25 |
14.36000 -0.18 |
14.60 | 14.36 | 14.60 | 5,019 |
| 20 Feb 25 |
14.54000 +0.12 |
14.54 | 14.32 | 14.48 | 3,943 |
| 19 Feb 25 |
14.42000 +0.12 |
14.42 | 14.30 | 14.30 | 3,352 |
| 18 Feb 25 |
14.30000 -0.06 |
14.40 | 14.30 | 14.40 | 4,955 |
| 17 Feb 25 |
14.36000 +0.06 |
14.46 | 14.24 | 14.30 | 54,877 |
| 14 Feb 25 |
14.30000 -0.14 |
14.48 | 14.30 | 14.40 | 7,818 |
| 13 Feb 25 |
14.44000 -0.02 |
14.64 | 14.44 | 14.64 | 5,172 |
| 12 Feb 25 |
14.46000 +0.06 |
14.74 | 14.44 | 14.60 | 7,656 |
| 11 Feb 25 |
14.40000 +0.02 |
14.82 | 14.26 | 14.78 | 42,645 |
| 10 Feb 25 |
14.38000 +0.20 |
14.70 | 14.18 | 14.22 | 33,970 |
| 07 Feb 25 |
14.18000 -0.50 |
14.72 | 14.18 | 14.72 | 39,711 |
| 06 Feb 25 |
14.68000 -0.12 |
14.92 | 14.60 | 14.76 | 24,621 |
| 05 Feb 25 |
14.80000 -0.08 |
14.92 | 14.76 | 14.92 | 5,660 |
| 04 Feb 25 |
14.88000 +0.04 |
15.00 | 14.76 | 14.94 | 10,375 |
| 03 Feb 25 |
14.84000 -0.40 |
15.30 | 14.74 | 15.30 | 16,113 |
| 31 Jan 25 |
15.24000 -0.16 |
15.54 | 15.20 | 15.52 | 20,445 |
| 30 Jan 25 |
15.40000 +0.20 |
15.54 | 15.20 | 15.20 | 2,676 |
| 29 Jan 25 |
15.20000 +0.00 |
15.36 | 15.16 | 15.20 | 3,594 |
| 28 Jan 25 |
15.20000 +0.14 |
15.30 | 15.10 | 15.10 | 3,136 |
| 27 Jan 25 |
15.06000 +0.22 |
15.20 | 14.92 | 14.94 | 6,682 |
| 24 Jan 25 |
14.84000 -0.06 |
15.20 | 14.78 | 14.96 | 10,127 |
| 23 Jan 25 |
14.90000 -0.62 |
15.50 | 14.76 | 15.50 | 14,863 |
| 22 Jan 25 |
15.52000 +0.08 |
15.82 | 15.36 | 15.60 | 33,087 |
| 21 Jan 25 |
15.44000 -0.12 |
15.76 | 15.44 | 15.72 | 4,606 |
| 20 Jan 25 |
15.56000 +0.00 |
15.66 | 15.56 | 15.60 | 4,023 |
| 17 Jan 25 |
15.56000 -0.04 |
15.72 | 15.56 | 15.56 | 33,078 |
| 16 Jan 25 |
15.60000 +0.06 |
15.78 | 15.54 | 15.54 | 1,905 |
| 15 Jan 25 |
15.54000 -0.30 |
16.10 | 15.54 | 15.72 | 7,376 |
| 14 Jan 25 |
15.84000 -0.44 |
16.32 | 15.70 | 16.32 | 5,587 |
| 13 Jan 25 |
16.28000 +0.16 |
16.40 | 15.80 | 16.02 | 5,882 |
| 10 Jan 25 |
16.12000 -0.38 |
16.50 | 16.10 | 16.50 | 2,665 |
| 09 Jan 25 |
16.50000 -0.22 |
16.96 | 16.50 | 16.72 | 12,260 |
| 08 Jan 25 |
16.72000 +0.12 |
16.76 | 16.24 | 16.44 | 8,824 |
| 07 Jan 25 |
16.60000 -0.14 |
16.74 | 16.50 | 16.70 | 2,647 |
| 06 Jan 25 |
16.74000 +0.36 |
17.32 | 16.56 | 17.32 | 10,664 |
| 03 Jan 25 |
16.38000 -0.02 |
16.40 | 16.28 | 16.40 | 3,055 |
| 02 Jan 25 |
16.40000 +0.40 |
16.40 | 16.04 | 16.06 | 4,356 |
| 31 Dec 24 |
16.00000 +0.26 |
16.02 | 15.78 | 15.78 | 999 |
| 30 Dec 24 |
15.74000 -0.24 |
16.02 | 15.62 | 16.02 | 1,538 |
| 27 Dec 24 |
15.98000 +0.24 |
16.28 | 15.74 | 15.74 | 3,301 |
| 24 Dec 24 |
15.74000 +0.24 |
15.74 | 15.56 | 15.56 | 670 |
| 23 Dec 24 |
15.50000 -0.40 |
15.96 | 15.50 | 15.96 | 3,151 |
| 20 Dec 24 |
15.90000 +0.74 |
16.00 | 15.20 | 15.24 | 11,212 |
| 19 Dec 24 |
15.16000 +0.04 |
15.16 | 15.02 | 15.02 | 2,764 |
| 18 Dec 24 |
15.12000 +0.10 |
15.32 | 15.06 | 15.14 | 4,565 |
| 17 Dec 24 |
15.02000 -0.06 |
15.50 | 15.02 | 15.20 | 17,701 |
| 16 Dec 24 |
15.08000 +0.08 |
15.28 | 15.02 | 15.10 | 7,094 |
| 13 Dec 24 |
15.00000 -0.18 |
15.26 | 14.96 | 15.26 | 4,523 |
| 12 Dec 24 |
15.18000 +0.04 |
15.26 | 15.14 | 15.20 | 8,336 |
| 11 Dec 24 |
15.14000 -0.04 |
15.42 | 15.14 | 15.18 | 2,575 |
| 10 Dec 24 |
15.18000 -0.10 |
15.30 | 15.18 | 15.28 | 3,708 |
| 09 Dec 24 |
15.28000 +0.28 |
15.52 | 15.10 | 15.10 | 6,844 |
| 06 Dec 24 |
15.00000 +0.00 |
15.08 | 14.90 | 15.04 | 1,947 |
| 05 Dec 24 |
15.00000 -0.08 |
15.18 | 14.92 | 15.04 | 2,888 |
| 04 Dec 24 |
15.08000 +0.22 |
15.08 | 14.42 | 14.86 | 12,248 |
| 03 Dec 24 |
14.86000 -0.60 |
15.58 | 14.58 | 15.50 | 17,044 |
| 02 Dec 24 |
15.46000 -0.06 |
15.60 | 15.02 | 15.44 | 15,963 |
| 29 Nov 24 |
15.52000 -0.24 |
15.92 | 15.52 | 15.76 | 4,183 |
| 28 Nov 24 |
15.76000 +0.20 |
15.76 | 15.50 | 15.56 | 3,411 |
| 27 Nov 24 |
15.56000 +0.02 |
15.74 | 15.40 | 15.58 | 5,241 |
| 26 Nov 24 |
15.54000 -0.46 |
16.00 | 15.40 | 16.00 | 20,847 |
| 25 Nov 24 |
16.00000 -0.14 |
16.64 | 15.94 | 16.26 | 32,516 |
| 22 Nov 24 |
16.14000 +0.54 |
16.30 | 15.60 | 15.64 | 5,634 |
| 21 Nov 24 |
15.60000 -0.06 |
15.60 | 15.46 | 15.58 | 4,700 |
| 20 Nov 24 |
15.66000 +0.08 |
15.66 | 15.40 | 15.58 | 3,291 |
| 19 Nov 24 |
15.58000 -0.42 |
16.00 | 15.40 | 16.00 | 12,823 |
| 18 Nov 24 |
16.00000 +0.30 |
16.10 | 15.70 | 15.70 | 3,345 |
| 15 Nov 24 |
15.70000 -0.32 |
16.08 | 15.56 | 16.00 | 11,971 |
| 14 Nov 24 |
16.02000 +0.40 |
16.04 | 15.50 | 15.66 | 9,844 |
| 13 Nov 24 |
15.62000 +0.24 |
15.68 | 15.14 | 15.32 | 8,654 |
| 12 Nov 24 |
15.38000 -0.22 |
15.60 | 15.38 | 15.56 | 4,691 |
| 11 Nov 24 |
15.60000 -0.14 |
15.76 | 15.30 | 15.74 | 11,332 |
| 08 Nov 24 |
15.74000 -1.12 |
16.86 | 15.74 | 16.86 | 13,203 |
| 07 Nov 24 |
16.86000 -0.92 |
17.82 | 16.50 | 17.76 | 10,827 |
| 06 Nov 24 |
17.78000 +0.06 |
17.88 | 17.60 | 17.70 | 21,439 |
| 05 Nov 24 |
17.72000 -0.12 |
17.96 | 17.72 | 17.84 | 2,297 |
| 04 Nov 24 |
17.84000 +0.14 |
17.86 | 17.70 | 17.70 | 5,769 |
| 01 Nov 24 |
17.70000 -0.20 |
18.00 | 17.68 | 18.00 | 2,901 |
| 31 Oct 24 |
17.90000 -0.12 |
18.06 | 17.90 | 18.02 | 5,069 |
| 30 Oct 24 |
18.02000 -1.38 |
19.04 | 17.80 | 19.00 | 18,449 |
| 29 Oct 24 |
19.40000 +0.40 |
19.40 | 18.94 | 19.02 | 16,212 |
| 28 Oct 24 |
19.00000 +0.48 |
19.10 | 18.68 | 18.68 | 8,787 |
| 25 Oct 24 |
18.52000 +0.38 |
18.68 | 18.10 | 18.16 | 6,236 |
| 24 Oct 24 |
18.14000 +0.04 |
18.18 | 18.04 | 18.16 | 4,695 |
| 23 Oct 24 |
18.10000 +0.12 |
18.16 | 17.94 | 18.02 | 5,876 |
| 22 Oct 24 |
17.98000 +0.10 |
18.10 | 17.84 | 17.96 | 6,004 |
| 21 Oct 24 |
17.88000 +0.24 |
17.92 | 17.50 | 17.66 | 11,596 |
| 18 Oct 24 |
17.64000 -0.12 |
17.80 | 17.50 | 17.72 | 6,238 |
| 17 Oct 24 |
17.76000 +0.56 |
17.78 | 17.18 | 17.24 | 4,837 |
| 16 Oct 24 |
17.20000 +0.02 |
17.24 | 17.06 | 17.20 | 8,299 |
| 15 Oct 24 |
17.18000 -0.10 |
17.46 | 17.12 | 17.20 | 8,373 |
| 14 Oct 24 |
17.28000 +0.28 |
17.30 | 16.90 | 17.20 | 16,344 |
| 11 Oct 24 |
17.00000 +0.16 |
17.00 | 16.70 | 16.88 | 10,945 |
| 10 Oct 24 |
16.84000 +0.52 |
16.90 | 16.24 | 16.30 | 29,956 |
| 09 Oct 24 |
16.32000 +1.02 |
16.32 | 15.38 | 15.40 | 24,908 |
| 08 Oct 24 |
15.30000 +0.86 |
15.32 | 14.40 | 14.60 | 38,990 |
| 07 Oct 24 |
14.44000 +0.74 |
15.16 | 14.20 | 14.30 | 23,076 |
| 04 Oct 24 |
13.70000 -0.20 |
14.28 | 13.66 | 14.22 | 19,752 |
| 03 Oct 24 |
13.90000 -0.30 |
14.68 | 13.90 | 14.20 | 26,308 |
| 02 Oct 24 |
14.20000 -0.54 |
14.84 | 14.16 | 14.84 | 19,510 |
| 01 Oct 24 |
14.74000 -0.54 |
15.60 | 14.46 | 15.56 | 18,346 |
| 30 Sep 24 |
15.28000 +0.76 |
15.90 | 15.10 | 15.10 | 35,874 |
| 27 Sep 24 |
14.52000 -0.70 |
15.04 | 14.24 | 15.02 | 24,791 |
| 26 Sep 24 |
15.22000 +0.00 |
15.50 | 15.22 | 15.22 | 5,500 |
| 25 Sep 24 |
15.22000 -0.58 |
15.68 | 15.20 | 15.60 | 9,773 |
| 24 Sep 24 |
15.80000 -0.16 |
15.96 | 15.80 | 15.96 | 4,411 |
| 23 Sep 24 |
15.96000 -0.12 |
16.16 | 15.82 | 16.10 | 4,189 |
| 20 Sep 24 |
16.08000 +0.18 |
16.08 | 15.84 | 15.96 | 13,627 |
| 19 Sep 24 |
15.90000 +0.00 |
15.96 | 15.84 | 15.96 | 3,578 |
| 18 Sep 24 |
15.90000 +0.00 |
15.96 | 15.84 | 15.92 | 41,011 |
| 17 Sep 24 |
15.90000 +0.30 |
15.90 | 15.82 | 15.90 | 3,558 |
| 16 Sep 24 |
15.60000 -0.30 |
15.90 | 15.50 | 15.90 | 6,424 |
| 13 Sep 24 |
15.90000 -0.16 |
16.12 | 15.82 | 16.12 | 4,723 |
| 12 Sep 24 |
16.06000 +0.06 |
16.18 | 16.00 | 16.06 | 5,263 |
| 11 Sep 24 |
16.00000 -0.06 |
16.18 | 16.00 | 16.16 | 2,654 |
| 10 Sep 24 |
16.06000 +0.06 |
16.26 | 16.06 | 16.20 | 53,819 |
| 09 Sep 24 |
16.00000 +0.02 |
16.40 | 15.98 | 16.30 | 12,807 |
| 06 Sep 24 |
15.98000 +0.10 |
16.30 | 15.78 | 15.88 | 20,341 |
| 05 Sep 24 |
15.88000 +0.70 |
15.88 | 15.18 | 15.30 | 10,334 |
| 04 Sep 24 |
15.18000 +0.78 |
15.26 | 14.38 | 14.40 | 14,157 |
| 03 Sep 24 |
14.40000 -0.06 |
14.64 | 14.28 | 14.50 | 3,483 |
| 02 Sep 24 |
14.46000 -0.24 |
14.74 | 14.30 | 14.64 | 5,348 |
| 30 Aug 24 |
14.70000 -0.16 |
14.80 | 14.56 | 14.80 | 5,531 |
| 29 Aug 24 |
14.86000 -0.24 |
15.24 | 14.76 | 14.98 | 5,555 |
| 28 Aug 24 |
15.10000 -0.18 |
15.22 | 14.80 | 15.16 | 10,744 |
| 27 Aug 24 |
15.28000 +0.04 |
15.36 | 15.18 | 15.20 | 2,445 |
| 26 Aug 24 |
15.24000 +0.00 |
15.42 | 15.20 | 15.36 | 4,562 |
| 23 Aug 24 |
15.24000 -0.08 |
15.32 | 15.18 | 15.30 | 1,867 |
| 22 Aug 24 |
15.32000 -0.12 |
15.46 | 15.22 | 15.46 | 1,459 |
| 21 Aug 24 |
15.44000 -0.04 |
15.70 | 15.36 | 15.48 | 2,533 |
| 20 Aug 24 |
15.48000 -0.42 |
15.90 | 15.22 | 15.90 | 6,472 |
| 19 Aug 24 |
15.90000 -0.02 |
15.96 | 15.76 | 15.96 | 3,261 |
| 16 Aug 24 |
15.92000 -0.06 |
15.96 | 15.66 | 15.80 | 493 |
| 15 Aug 24 |
15.98000 +0.02 |
15.98 | 15.78 | 15.96 | 3,404 |
| 14 Aug 24 |
15.96000 +0.06 |
15.98 | 15.66 | 15.78 | 3,284 |
| 13 Aug 24 |
15.90000 +0.30 |
15.90 | 15.52 | 15.60 | 1,978 |
| 12 Aug 24 |
15.60000 -0.26 |
15.88 | 15.54 | 15.88 | 3,387 |
| 09 Aug 24 |
15.86000 -0.06 |
15.98 | 15.78 | 15.90 | 3,559 |
| 08 Aug 24 |
15.92000 -0.08 |
16.00 | 15.84 | 16.00 | 1,905 |
| 07 Aug 24 |
16.00000 +0.18 |
16.00 | 15.66 | 15.96 | 11,100 |
| 06 Aug 24 |
15.82000 +0.82 |
16.00 | 14.94 | 14.94 | 4,889 |
| 05 Aug 24 |
15.00000 -0.86 |
15.90 | 14.16 | 15.90 | 17,200 |
| 02 Aug 24 |
15.86000 +0.42 |
15.86 | 15.30 | 15.38 | 6,206 |
| 01 Aug 24 |
15.44000 -0.30 |
15.74 | 15.44 | 15.74 | 3,283 |
| 31 Jul 24 |
15.74000 -0.02 |
15.82 | 15.58 | 15.82 | 2,314 |
| 30 Jul 24 |
15.76000 -0.24 |
16.18 | 15.74 | 16.18 | 3,823 |
| 29 Jul 24 |
16.00000 +0.00 |
16.10 | 15.72 | 16.10 | 4,800 |
| 26 Jul 24 |
16.00000 +0.00 |
16.18 | 15.90 | 16.06 | 6,352 |
| 25 Jul 24 |
16.00000 -0.08 |
16.00 | 15.84 | 16.00 | 8,734 |
| 24 Jul 24 |
16.08000 +0.54 |
16.08 | 15.52 | 15.70 | 3,680 |
| 23 Jul 24 |
15.54000 +0.18 |
15.58 | 15.30 | 15.36 | 4,377 |
| 22 Jul 24 |
15.36000 +0.02 |
15.58 | 15.30 | 15.40 | 5,135 |
| 19 Jul 24 |
15.34000 -0.24 |
15.80 | 15.30 | 15.64 | 6,250 |
| 18 Jul 24 |
15.58000 +0.04 |
15.60 | 15.40 | 15.60 | 2,525 |
| 17 Jul 24 |
15.54000 +0.38 |
15.54 | 15.22 | 15.22 | 7,382 |
| 16 Jul 24 |
15.16000 -0.26 |
15.48 | 15.00 | 15.48 | 10,833 |
| 15 Jul 24 |
15.42000 -0.08 |
15.82 | 15.32 | 15.68 | 4,579 |
| 12 Jul 24 |
15.50000 -0.24 |
15.96 | 15.48 | 15.80 | 4,794 |
| 11 Jul 24 |
15.74000 +0.20 |
15.88 | 15.66 | 15.72 | 3,126 |
| 10 Jul 24 |
15.54000 +0.10 |
15.68 | 15.34 | 15.60 | 4,826 |
| 09 Jul 24 |
15.44000 -0.62 |
16.06 | 15.24 | 16.06 | 14,658 |
| 08 Jul 24 |
16.06000 -0.42 |
16.64 | 16.06 | 16.58 | 7,820 |
| 05 Jul 24 |
16.48000 +0.24 |
16.50 | 16.24 | 16.30 | 3,309 |
| 04 Jul 24 |
16.24000 +0.04 |
16.56 | 16.20 | 16.32 | 6,386 |
| 03 Jul 24 |
16.20000 +0.32 |
16.30 | 15.90 | 16.00 | 13,348 |
| 02 Jul 24 |
15.88000 -0.18 |
16.10 | 15.80 | 16.10 | 2,924 |
| 01 Jul 24 |
16.06000 +0.06 |
16.80 | 15.94 | 16.80 | 10,941 |
| 28 Jun 24 |
16.00000 +0.50 |
16.00 | 15.50 | 15.62 | 3,722 |
| 27 Jun 24 |
15.50000 +0.38 |
16.14 | 15.40 | 15.40 | 2,949 |
| 26 Jun 24 |
15.12000 -0.60 |
15.78 | 15.00 | 15.78 | 11,900 |
| 25 Jun 24 |
15.72000 -0.66 |
16.38 | 15.60 | 16.38 | 7,181 |
| 24 Jun 24 |
16.38000 -0.82 |
17.32 | 16.14 | 17.32 | 10,706 |
| 21 Jun 24 |
17.20000 +0.66 |
17.24 | 16.60 | 16.62 | 8,588 |
| 20 Jun 24 |
16.54000 +0.58 |
16.70 | 15.96 | 15.96 | 5,574 |
| 19 Jun 24 |
15.96000 -0.44 |
16.34 | 15.40 | 16.34 | 13,915 |
| 18 Jun 24 |
16.40000 -0.20 |
17.28 | 16.18 | 17.10 | 10,062 |
| 17 Jun 24 |
16.60000 +0.00 |
16.86 | 16.10 | 16.30 | 9,636 |
| 14 Jun 24 |
16.60000 -0.72 |
17.32 | 15.98 | 17.12 | 29,800 |
| 13 Jun 24 |
17.32000 -0.84 |
18.74 | 17.28 | 18.70 | 13,872 |
| 12 Jun 24 |
18.16000 +0.28 |
18.18 | 17.82 | 18.00 | 9,177 |
| 11 Jun 24 |
17.88000 -0.12 |
18.06 | 17.80 | 17.90 | 8,972 |
| 10 Jun 24 |
18.00000 -0.38 |
18.48 | 17.92 | 18.24 | 9,204 |
| 07 Jun 24 |
18.38000 -0.84 |
19.72 | 18.20 | 19.42 | 20,291 |
| 06 Jun 24 |
19.22000 -1.08 |
20.30 | 19.22 | 20.30 | 25,215 |
| 05 Jun 24 |
20.30000 +1.80 |
20.45 | 18.60 | 18.60 | 36,456 |
| 04 Jun 24 |
18.50000 -0.82 |
19.26 | 18.36 | 19.26 | 19,304 |
| 03 Jun 24 |
19.32000 +1.38 |
19.34 | 18.18 | 18.20 | 22,583 |
| 31 May 24 |
17.94000 +0.52 |
18.08 | 16.66 | 17.52 | 25,343 |
| 30 May 24 |
17.42000 -0.20 |
17.84 | 16.84 | 17.60 | 20,871 |
| 29 May 24 |
17.62000 +0.82 |
18.52 | 17.24 | 17.30 | 29,575 |
| 28 May 24 |
16.80000 +1.16 |
16.80 | 15.70 | 15.70 | 17,202 |
| 27 May 24 |
15.64000 -0.04 |
15.78 | 15.30 | 15.78 | 12,923 |
| 24 May 24 |
15.68000 +0.26 |
15.70 | 15.40 | 15.48 | 9,873 |
| 23 May 24 |
15.42000 -0.46 |
15.94 | 15.42 | 15.94 | 16,038 |
| 22 May 24 |
15.88000 +0.42 |
15.98 | 15.46 | 15.50 | 11,262 |
| 21 May 24 |
15.46000 -0.16 |
15.84 | 15.26 | 15.68 | 9,302 |
| 20 May 24 |
15.62000 -0.26 |
16.04 | 15.60 | 15.90 | 9,839 |
| 17 May 24 |
15.88000 +0.02 |
15.98 | 15.70 | 15.98 | 7,275 |
| 16 May 24 |
15.86000 -0.08 |
16.00 | 15.64 | 16.00 | 8,447 |
| 15 May 24 |
15.94000 +0.04 |
16.06 | 15.86 | 16.00 | 11,027 |
| 14 May 24 |
15.90000 -0.30 |
16.40 | 15.64 | 16.40 | 10,953 |
| 13 May 24 |
16.20000 -0.20 |
16.60 | 16.04 | 16.50 | 12,395 |
| 10 May 24 |
16.40000 -0.06 |
16.70 | 16.40 | 16.66 | 3,895 |
| 09 May 24 |
16.46000 -0.24 |
16.94 | 16.42 | 16.90 | 2,192 |
| 08 May 24 |
16.70000 -0.04 |
16.86 | 16.70 | 16.74 | 2,417 |
| 07 May 24 |
16.74000 -0.22 |
17.12 | 16.68 | 17.00 | 6,929 |
| 06 May 24 |
16.96000 +0.68 |
17.40 | 16.38 | 16.38 | 12,370 |
| 03 May 24 |
16.28000 +0.38 |
16.28 | 15.82 | 15.92 | 7,644 |
| 02 May 24 |
15.90000 -0.08 |
16.00 | 15.80 | 15.88 | 3,385 |
| 30 Apr 24 |
15.98000 -0.42 |
16.30 | 15.80 | 16.00 | 5,366 |
| 29 Apr 24 |
16.40000 -0.16 |
16.86 | 16.18 | 16.70 | 3,948 |
| 26 Apr 24 |
16.56000 +0.34 |
17.00 | 15.98 | 16.50 | 10,032 |
| 25 Apr 24 |
16.22000 -0.40 |
16.64 | 15.90 | 16.64 | 13,066 |
| 24 Apr 24 |
16.62000 -0.28 |
17.24 | 16.52 | 17.00 | 5,027 |
| 23 Apr 24 |
16.90000 +0.46 |
16.90 | 16.50 | 16.50 | 5,927 |
| 22 Apr 24 |
16.44000 +0.68 |
16.44 | 15.58 | 15.98 | 11,819 |
| 19 Apr 24 |
15.76000 -0.14 |
16.00 | 15.44 | 16.00 | 3,066 |
| 18 Apr 24 |
15.90000 +0.00 |
16.00 | 15.60 | 16.00 | 5,683 |
| 17 Apr 24 |
15.90000 +0.56 |
15.94 | 15.32 | 15.34 | 8,626 |
| 16 Apr 24 |
15.34000 -0.60 |
15.70 | 15.12 | 15.70 | 10,069 |
| 15 Apr 24 |
15.94000 -0.20 |
16.30 | 15.30 | 16.30 | 15,367 |
| 12 Apr 24 |
16.14000 +0.52 |
16.20 | 15.68 | 15.80 | 12,694 |
| 11 Apr 24 |
15.62000 +0.26 |
16.26 | 15.50 | 16.00 | 15,931 |
| 10 Apr 24 |
15.36000 +0.16 |
15.72 | 15.20 | 15.44 | 9,250 |
| 09 Apr 24 |
15.20000 -0.20 |
15.52 | 15.12 | 15.52 | 5,204 |
| 08 Apr 24 |
15.40000 +0.10 |
15.54 | 14.90 | 15.50 | 13,382 |
| 05 Apr 24 |
15.30000 -0.56 |
16.00 | 15.06 | 16.00 | 16,239 |
| 04 Apr 24 |
15.86000 -0.60 |
17.04 | 15.76 | 16.50 | 22,071 |
| 03 Apr 24 |
16.46000 +0.56 |
16.70 | 15.40 | 16.00 | 28,250 |
| 02 Apr 24 |
15.90000 +0.00 |
16.68 | 15.80 | 16.58 | 39,475 |
| 28 Mar 24 |
15.90000 +0.90 |
16.68 | 14.68 | 15.40 | 47,056 |
| 27 Mar 24 |
15.00000 +1.22 |
15.00 | 13.76 | 13.84 | 29,132 |
| 26 Mar 24 |
13.78000 +0.38 |
14.58 | 13.50 | 13.50 | 34,190 |
| 25 Mar 24 |
13.40000 +0.20 |
13.86 | 13.24 | 13.36 | 76,633 |
| 22 Mar 24 |
13.20000 -0.20 |
14.00 | 13.14 | 13.74 | 28,649 |
| 21 Mar 24 |
13.40000 -0.10 |
14.62 | 13.40 | 14.40 | 50,648 |
| 20 Mar 24 |
13.50000 -0.72 |
14.90 | 13.50 | 14.30 | 24,642 |
| 19 Mar 24 |
14.22000 -0.92 |
15.28 | 13.88 | 15.14 | 16,588 |
| 18 Mar 24 |
15.14000 -0.76 |
15.84 | 15.06 | 15.84 | 12,149 |
| 15 Mar 24 |
15.90000 +0.40 |
16.20 | 15.06 | 15.52 | 16,114 |
| 14 Mar 24 |
15.50000 -1.26 |
16.72 | 15.50 | 16.72 | 14,389 |
| 13 Mar 24 |
16.76000 -0.70 |
17.70 | 16.72 | 17.70 | 8,346 |
| 12 Mar 24 |
17.46000 -0.48 |
17.86 | 17.46 | 17.84 | 9,660 |
| 11 Mar 24 |
17.94000 +0.26 |
18.16 | 17.52 | 18.00 | 9,758 |
| 08 Mar 24 |
17.68000 +0.76 |
17.88 | 17.56 | 17.84 | 10,029 |
| 07 Mar 24 |
16.92000 +0.32 |
16.92 | 16.54 | 16.60 | 9,817 |
| 06 Mar 24 |
16.60000 -0.10 |
16.92 | 16.52 | 16.80 | 6,807 |
| 05 Mar 24 |
16.70000 +0.00 |
16.80 | 16.62 | 16.70 | 5,080 |
| 04 Mar 24 |
16.70000 +0.08 |
16.92 | 16.64 | 16.72 | 7,245 |
| 01 Mar 24 |
16.62000 -0.38 |
16.94 | 16.40 | 16.90 | 17,785 |
| 29 Feb 24 |
17.00000 -2.12 |
18.74 | 16.86 | 18.72 | 169,056 |
| 28 Feb 24 |
19.12000 -0.24 |
19.42 | 18.86 | 19.26 | 6,982 |
| 27 Feb 24 |
19.36000 -0.52 |
19.80 | 19.20 | 19.80 | 5,825 |
| 26 Feb 24 |
19.88000 -0.12 |
20.00 | 19.66 | 20.00 | 10,298 |
| 23 Feb 24 |
20.00000 +0.40 |
20.25 | 19.72 | 19.72 | 11,764 |
| 22 Feb 24 |
19.60000 -0.70 |
20.60 | 19.60 | 20.30 | 12,850 |
| 21 Feb 24 |
20.30000 -0.75 |
21.80 | 20.05 | 21.35 | 13,104 |
| 20 Feb 24 |
21.05000 -0.95 |
22.20 | 21.05 | 22.00 | 8,346 |
| 19 Feb 24 |
22.00000 +0.70 |
22.40 | 21.55 | 21.85 | 18,707 |
| 16 Feb 24 |
21.30000 -1.10 |
22.55 | 21.25 | 22.55 | 14,642 |
| 15 Feb 24 |
22.40000 -0.25 |
23.05 | 22.00 | 22.80 | 7,611 |
| 14 Feb 24 |
22.65000 +1.05 |
22.80 | 22.00 | 22.00 | 5,302 |
| 13 Feb 24 |
21.60000 -0.40 |
22.20 | 21.05 | 21.90 | 14,635 |
| 12 Feb 24 |
22.00000 -0.70 |
23.15 | 22.00 | 23.00 | 15,128 |
| 09 Feb 24 |
22.70000 -1.50 |
24.20 | 22.50 | 24.20 | 19,662 |
| 08 Feb 24 |
24.20000 -0.80 |
26.35 | 24.15 | 25.50 | 6,423 |
| 07 Feb 24 |
25.00000 +0.20 |
25.25 | 24.70 | 24.70 | 4,712 |
| 06 Feb 24 |
24.80000 -1.20 |
26.20 | 24.20 | 26.20 | 8,355 |
| 05 Feb 24 |
26.00000 +1.90 |
26.60 | 24.40 | 24.50 | 9,967 |
| 02 Feb 24 |
24.10000 -0.10 |
24.50 | 23.80 | 24.20 | 4,806 |
| 01 Feb 24 |
24.20000 +0.25 |
24.60 | 23.60 | 24.00 | 4,225 |
| 31 Jan 24 |
23.95000 -2.05 |
26.30 | 23.95 | 26.15 | 10,466 |
| 30 Jan 24 |
26.00000 -0.25 |
26.40 | 26.00 | 26.40 | 2,029 |
| 29 Jan 24 |
26.25000 +0.25 |
26.60 | 26.20 | 26.60 | 2,987 |
| 26 Jan 24 |
26.00000 -0.70 |
26.90 | 25.75 | 26.85 | 3,769 |
| 25 Jan 24 |
26.70000 +0.55 |
26.70 | 25.95 | 26.50 | 5,083 |
| 24 Jan 24 |
26.15000 -0.05 |
26.30 | 25.90 | 26.30 | 3,798 |
| 23 Jan 24 |
26.20000 +0.05 |
27.00 | 26.00 | 26.80 | 13,176 |
| 22 Jan 24 |
26.15000 +1.40 |
26.80 | 24.90 | 25.00 | 14,253 |
| 19 Jan 24 |
24.75000 +1.05 |
24.75 | 23.90 | 23.90 | 3,955 |
| 18 Jan 24 |
23.70000 -0.45 |
24.30 | 23.50 | 24.30 | 2,551 |
| 17 Jan 24 |
24.15000 -0.20 |
24.50 | 23.80 | 24.50 | 2,014 |
| 16 Jan 24 |
24.35000 -0.20 |
25.00 | 24.35 | 24.55 | 2,251 |
| 15 Jan 24 |
24.55000 +0.90 |
24.90 | 23.85 | 24.40 | 5,571 |
| 12 Jan 24 |
23.65000 -1.50 |
25.25 | 23.55 | 25.25 | 5,537 |
| 11 Jan 24 |
25.15000 +1.30 |
25.15 | 24.00 | 24.00 | 6,665 |
| 10 Jan 24 |
23.85000 +1.55 |
24.20 | 23.20 | 23.60 | 5,379 |
| 09 Jan 24 |
22.30000 -0.70 |
23.70 | 22.25 | 23.35 | 5,420 |
| 08 Jan 24 |
23.00000 +0.00 |
23.15 | 22.80 | 22.80 | 2,135 |
| 05 Jan 24 |
23.00000 -1.00 |
24.25 | 23.00 | 24.00 | 2,328 |
| 04 Jan 24 |
24.00000 -0.10 |
24.30 | 24.00 | 24.30 | 3,097 |
| 03 Jan 24 |
24.10000 -0.15 |
24.50 | 24.00 | 24.50 | 1,878 |
| 02 Jan 24 |
24.25000 -1.20 |
25.20 | 24.20 | 25.15 | 2,611 |
| 29 Dec 23 |
25.45000 -0.05 |
25.75 | 25.35 | 25.40 | 1,066 |
| 28 Dec 23 |
25.50000 +0.40 |
25.80 | 24.90 | 24.90 | 2,394 |
| 27 Dec 23 |
25.10000 +0.60 |
25.10 | 24.10 | 24.40 | 2,628 |
| 22 Dec 23 |
24.50000 +0.00 |
24.80 | 24.30 | 24.80 | 1,229 |
| 21 Dec 23 |
24.50000 +0.15 |
25.20 | 24.10 | 24.10 | 1,664 |
| 20 Dec 23 |
24.35000 -0.35 |
24.60 | 24.00 | 24.50 | 1,803 |
| 19 Dec 23 |
24.70000 -0.55 |
25.50 | 24.40 | 25.25 | 5,916 |
| 18 Dec 23 |
25.25000 -0.10 |
25.40 | 24.30 | 25.40 | 3,771 |
| 15 Dec 23 |
25.35000 +2.05 |
25.40 | 23.30 | 23.30 | 8,890 |
| 14 Dec 23 |
23.30000 +0.25 |
23.70 | 22.95 | 23.35 | 7,966 |
| 13 Dec 23 |
23.05000 +0.05 |
23.25 | 22.50 | 22.80 | 2,801 |
| 12 Dec 23 |
23.00000 +0.60 |
23.00 | 21.80 | 23.00 | 4,077 |
| 11 Dec 23 |
22.40000 -0.60 |
23.00 | 22.25 | 22.60 | 4,441 |
| 08 Dec 23 |
23.00000 +0.50 |
23.40 | 22.20 | 22.50 | 5,363 |
| 07 Dec 23 |
22.50000 +0.35 |
23.00 | 22.00 | 22.10 | 4,780 |
| 06 Dec 23 |
22.15000 +0.05 |
22.50 | 21.80 | 22.20 | 4,062 |
| 05 Dec 23 |
22.10000 +0.00 |
22.40 | 21.80 | 22.40 | 1,622 |
| 04 Dec 23 |
22.10000 +0.05 |
22.70 | 22.05 | 22.30 | 1,680 |
| 01 Dec 23 |
22.05000 -0.30 |
22.35 | 22.05 | 22.35 | 2,999 |
| 30 Nov 23 |
22.35000 -0.45 |
23.25 | 22.35 | 23.00 | 14,726 |
| 29 Nov 23 |
22.80000 -0.05 |
23.15 | 22.65 | 22.85 | 819 |
| 28 Nov 23 |
22.85000 -0.15 |
23.15 | 22.70 | 22.80 | 2,067 |
| 27 Nov 23 |
23.00000 +0.00 |
23.10 | 22.70 | 23.10 | 900 |
| 24 Nov 23 |
23.00000 +0.00 |
23.00 | 22.90 | 23.00 | 5,086 |
| 23 Nov 23 |
23.00000 -0.15 |
23.20 | 23.00 | 23.20 | 2,118 |
| 22 Nov 23 |
23.15000 -0.10 |
23.65 | 23.05 | 23.65 | 2,008 |
| 21 Nov 23 |
23.25000 -0.20 |
23.65 | 23.25 | 23.45 | 12,020 |
| 20 Nov 23 |
23.45000 +0.20 |
23.90 | 23.30 | 23.50 | 1,911 |
| 17 Nov 23 |
23.25000 -0.95 |
24.20 | 23.20 | 24.20 | 6,355 |
| 16 Nov 23 |
24.20000 -0.40 |
25.00 | 24.00 | 25.00 | 5,783 |
| 15 Nov 23 |
24.60000 +0.00 |
24.90 | 24.40 | 24.90 | 1,615 |
| 14 Nov 23 |
24.60000 -0.75 |
25.50 | 24.50 | 25.50 | 3,183 |
| 13 Nov 23 |
25.35000 +0.75 |
26.30 | 25.00 | 26.00 | 6,013 |
| 10 Nov 23 |
24.60000 -0.10 |
25.25 | 24.60 | 25.00 | 1,869 |
| 09 Nov 23 |
24.70000 +0.05 |
25.10 | 24.70 | 24.90 | 1,516 |
| 08 Nov 23 |
24.65000 +0.80 |
24.85 | 23.85 | 24.00 | 4,692 |
| 07 Nov 23 |
23.85000 +0.55 |
23.85 | 23.45 | 23.85 | 856 |
| 06 Nov 23 |
23.30000 +0.30 |
23.40 | 23.10 | 23.30 | 1,678 |
| 03 Nov 23 |
23.00000 +0.80 |
23.10 | 22.30 | 22.40 | 12,292 |
| 02 Nov 23 |
22.20000 +0.25 |
22.45 | 21.80 | 22.20 | 2,872 |
| 01 Nov 23 |
21.95000 +0.15 |
23.00 | 21.80 | 22.10 | 1,755 |
| 31 Oct 23 |
21.80000 -0.20 |
22.80 | 21.80 | 22.80 | 927 |
| 30 Oct 23 |
22.00000 +0.00 |
22.10 | 21.80 | 22.00 | 2,711 |
| 27 Oct 23 |
22.00000 +0.05 |
22.20 | 21.90 | 22.20 | 1,697 |
| 26 Oct 23 |
21.95000 -0.45 |
22.45 | 21.90 | 22.20 | 2,843 |
| 25 Oct 23 |
22.40000 -0.60 |
23.00 | 22.40 | 23.00 | 1,509 |
| 24 Oct 23 |
23.00000 -0.15 |
23.35 | 23.00 | 23.15 | 2,332 |
| 23 Oct 23 |
23.15000 -0.10 |
23.35 | 23.00 | 23.25 | 1,495 |
| 20 Oct 23 |
23.25000 -0.15 |
23.85 | 23.25 | 23.70 | 1,080 |
| 19 Oct 23 |
23.40000 -0.70 |
24.20 | 23.40 | 24.05 | 2,279 |
| 18 Oct 23 |
24.10000 -0.85 |
25.00 | 24.10 | 24.95 | 2,809 |
| 17 Oct 23 |
24.95000 -0.65 |
26.00 | 24.15 | 25.90 | 2,287 |
| 16 Oct 23 |
25.60000 +0.05 |
26.70 | 25.60 | 25.80 | 2,666 |
| 13 Oct 23 |
25.55000 +0.30 |
25.95 | 25.25 | 25.25 | 2,330 |
| 12 Oct 23 |
25.25000 +0.25 |
25.75 | 25.20 | 25.20 | 2,078 |
| 11 Oct 23 |
25.00000 +0.00 |
25.20 | 25.00 | 25.15 | 886 |
| 10 Oct 23 |
25.00000 +0.10 |
25.40 | 24.90 | 25.10 | 707 |
| 09 Oct 23 |
24.90000 +0.45 |
24.90 | 24.25 | 24.25 | 2,141 |
| 06 Oct 23 |
24.45000 -0.20 |
25.05 | 24.45 | 24.65 | 1,310 |
| 05 Oct 23 |
24.65000 +0.15 |
25.00 | 24.50 | 24.60 | 3,018 |
| 04 Oct 23 |
24.50000 +0.50 |
24.80 | 24.20 | 24.20 | 1,425 |
| 03 Oct 23 |
24.00000 -1.20 |
25.40 | 24.00 | 25.30 | 3,250 |
| 02 Oct 23 |
25.20000 +1.10 |
25.40 | 24.20 | 24.40 | 2,098 |
| 29 Sep 23 |
24.10000 +0.40 |
25.15 | 24.10 | 25.00 | 6,958 |
| 28 Sep 23 |
23.70000 -0.85 |
25.00 | 23.60 | 25.00 | 13,025 |
| 27 Sep 23 |
24.55000 -1.05 |
25.40 | 23.20 | 25.40 | 7,623 |
| 26 Sep 23 |
25.60000 -0.40 |
26.05 | 25.60 | 25.95 | 1,330 |
| 25 Sep 23 |
26.00000 -0.75 |
27.00 | 25.85 | 27.00 | 1,462 |
| 22 Sep 23 |
26.75000 +0.45 |
26.75 | 26.15 | 26.30 | 803 |
| 21 Sep 23 |
26.30000 -1.00 |
27.90 | 26.30 | 27.20 | 4,015 |
| 20 Sep 23 |
27.30000 -0.10 |
27.60 | 27.30 | 27.60 | 1,373 |
| 19 Sep 23 |
27.40000 -0.05 |
27.60 | 27.20 | 27.60 | 1,598 |
| 18 Sep 23 |
27.45000 +0.10 |
27.65 | 27.25 | 27.35 | 2,359 |
| 15 Sep 23 |
27.35000 -0.05 |
27.40 | 27.25 | 27.40 | 856 |
| 14 Sep 23 |
27.40000 -0.15 |
27.65 | 27.40 | 27.50 | 856 |
| 13 Sep 23 |
27.55000 -0.80 |
28.35 | 27.50 | 28.35 | 1,501 |
| 12 Sep 23 |
28.35000 -0.15 |
28.50 | 28.30 | 28.50 | 121 |
| 11 Sep 23 |
28.50000 -0.60 |
29.10 | 28.15 | 29.10 | 2,484 |
| 08 Sep 23 |
29.10000 +0.60 |
29.10 | 28.30 | 28.70 | 2,535 |
| 07 Sep 23 |
28.50000 +0.90 |
28.50 | 27.50 | 27.80 | 1,424 |
| 06 Sep 23 |
27.60000 -0.10 |
27.90 | 27.40 | 27.90 | 641 |
| 05 Sep 23 |
27.70000 +0.50 |
27.70 | 27.20 | 27.20 | 1,720 |
| 04 Sep 23 |
27.20000 -0.60 |
27.75 | 27.15 | 27.60 | 3,055 |
| 01 Sep 23 |
27.80000 -0.25 |
28.15 | 27.55 | 28.15 | 907 |
| 31 Aug 23 |
28.05000 -0.85 |
29.00 | 28.05 | 28.90 | 16,749 |
| 30 Aug 23 |
28.90000 +0.00 |
28.90 | 28.70 | 28.90 | 2,997 |
| 29 Aug 23 |
28.90000 +0.05 |
28.90 | 28.45 | 28.90 | 1,082 |
| 28 Aug 23 |
28.85000 -0.05 |
28.90 | 28.55 | 28.80 | 1,389 |
| 25 Aug 23 |
28.90000 +0.00 |
28.90 | 28.60 | 28.90 | 1,560 |
| 24 Aug 23 |
28.90000 +0.05 |
28.90 | 28.70 | 28.75 | 1,553 |
| 23 Aug 23 |
28.85000 -0.10 |
29.00 | 28.75 | 28.90 | 1,370 |
| 22 Aug 23 |
28.95000 -0.25 |
29.25 | 28.90 | 29.20 | 1,202 |
| 21 Aug 23 |
29.20000 -0.35 |
29.65 | 29.20 | 29.45 | 1,763 |
| 18 Aug 23 |
29.55000 -0.20 |
29.75 | 29.05 | 29.75 | 1,296 |
| 17 Aug 23 |
29.75000 -0.25 |
29.90 | 29.50 | 29.80 | 1,698 |
| 16 Aug 23 |
30.00000 +1.00 |
30.00 | 28.60 | 28.60 | 3,292 |
| 15 Aug 23 |
29.00000 +0.10 |
29.00 | 28.75 | 28.90 | 927 |
| 14 Aug 23 |
28.90000 -0.10 |
29.00 | 28.80 | 28.90 | 1,377 |
| 11 Aug 23 |
29.00000 +0.15 |
29.00 | 28.70 | 28.95 | 2,406 |
| 10 Aug 23 |
28.85000 +0.60 |
28.85 | 28.25 | 28.25 | 1,280 |
| 09 Aug 23 |
28.25000 +0.50 |
28.25 | 27.75 | 27.75 | 1,289 |
| 08 Aug 23 |
27.75000 +0.10 |
27.75 | 27.55 | 27.65 | 1,375 |
| 07 Aug 23 |
27.65000 -0.10 |
27.85 | 27.45 | 27.85 | 1,107 |
| 04 Aug 23 |
27.75000 +0.15 |
27.80 | 27.60 | 27.60 | 165 |
| 03 Aug 23 |
27.60000 -0.15 |
28.10 | 27.55 | 28.10 | 2,312 |
| 02 Aug 23 |
27.75000 -0.35 |
27.90 | 27.50 | 27.80 | 833 |
| 01 Aug 23 |
28.10000 -0.40 |
28.40 | 27.20 | 28.40 | 3,073 |
| 31 Jul 23 |
28.50000 -0.30 |
29.20 | 28.50 | 28.60 | 6,276 |
| 28 Jul 23 |
28.80000 -0.20 |
29.00 | 28.80 | 29.00 | 790 |
| 27 Jul 23 |
29.00000 +0.05 |
29.00 | 28.70 | 28.95 | 1,248 |
| 26 Jul 23 |
28.95000 +0.00 |
28.95 | 28.30 | 28.95 | 2,409 |
| 25 Jul 23 |
28.95000 +0.35 |
28.95 | 28.55 | 28.80 | 1,654 |
| 24 Jul 23 |
28.60000 -0.15 |
28.90 | 28.55 | 28.55 | 1,669 |
| 21 Jul 23 |
28.75000 +0.25 |
28.85 | 28.55 | 28.70 | 809 |
| 20 Jul 23 |
28.50000 -0.05 |
28.90 | 28.25 | 28.40 | 2,123 |
| 19 Jul 23 |
28.55000 -0.05 |
28.80 | 27.80 | 28.80 | 1,894 |
| 18 Jul 23 |
28.60000 -0.35 |
28.95 | 28.50 | 28.95 | 787 |
| 17 Jul 23 |
28.95000 +0.15 |
29.00 | 28.50 | 28.50 | 2,878 |
| 14 Jul 23 |
28.80000 +0.20 |
28.80 | 28.50 | 28.80 | 885 |
| 13 Jul 23 |
28.60000 -0.10 |
28.90 | 28.60 | 28.90 | 1,708 |
| 12 Jul 23 |
28.70000 -0.30 |
29.20 | 28.50 | 29.00 | 4,965 |
| 11 Jul 23 |
29.00000 +1.45 |
29.90 | 27.90 | 27.90 | 10,802 |
| 10 Jul 23 |
27.55000 +0.75 |
27.55 | 26.80 | 27.00 | 1,973 |
| 07 Jul 23 |
26.80000 +0.05 |
26.85 | 26.65 | 26.85 | 439 |
| 06 Jul 23 |
26.75000 -0.15 |
27.00 | 26.40 | 27.00 | 2,272 |
| 05 Jul 23 |
26.90000 -0.60 |
27.60 | 26.90 | 27.30 | 3,726 |
| 04 Jul 23 |
27.50000 -1.40 |
29.00 | 27.45 | 28.80 | 3,031 |
| 03 Jul 23 |
28.90000 +0.10 |
29.40 | 28.45 | 29.00 | 3,399 |
| 30 Jun 23 |
28.80000 +1.25 |
28.85 | 27.55 | 27.55 | 4,969 |
| 29 Jun 23 |
27.55000 +1.05 |
27.65 | 26.30 | 26.40 | 3,151 |
| 28 Jun 23 |
26.50000 -0.75 |
27.65 | 26.50 | 27.65 | 4,643 |
| 27 Jun 23 |
27.25000 -1.05 |
28.10 | 27.05 | 28.10 | 4,179 |
| 26 Jun 23 |
28.30000 -1.65 |
30.00 | 27.75 | 29.95 | 10,638 |
| 23 Jun 23 |
29.95000 +1.50 |
29.95 | 28.40 | 28.60 | 12,247 |
| 22 Jun 23 |
28.45000 +2.10 |
28.45 | 26.45 | 26.50 | 9,950 |
| 21 Jun 23 |
26.35000 +0.20 |
26.40 | 25.95 | 26.20 | 1,202 |
| 20 Jun 23 |
26.15000 +0.15 |
26.60 | 25.80 | 25.95 | 2,984 |
| 19 Jun 23 |
26.00000 -0.10 |
26.15 | 25.70 | 26.10 | 962 |
| 16 Jun 23 |
26.10000 -0.05 |
26.35 | 26.05 | 26.35 | 2,720 |
| 15 Jun 23 |
26.15000 -0.35 |
26.30 | 25.85 | 26.20 | 3,249 |
| 14 Jun 23 |
26.50000 +0.50 |
26.50 | 26.00 | 26.45 | 1,150 |
| 13 Jun 23 |
26.00000 -0.15 |
26.35 | 25.95 | 26.20 | 2,856 |
| 12 Jun 23 |
26.15000 -0.40 |
26.60 | 26.15 | 26.55 | 4,764 |
| 09 Jun 23 |
26.55000 -0.25 |
26.95 | 26.55 | 26.90 | 2,257 |
| 08 Jun 23 |
26.80000 +0.10 |
26.95 | 26.65 | 26.80 | 5,683 |
| 07 Jun 23 |
26.70000 +0.55 |
26.80 | 26.45 | 26.45 | 3,049 |
| 06 Jun 23 |
26.15000 -0.15 |
26.40 | 26.15 | 26.30 | 4,990 |
| 05 Jun 23 |
26.30000 -0.05 |
26.40 | 26.15 | 26.30 | 2,777 |
| 02 Jun 23 |
26.35000 -0.20 |
26.75 | 26.35 | 26.75 | 2,775 |
| 01 Jun 23 |
26.55000 +0.80 |
26.80 | 25.65 | 25.75 | 3,248 |
| 31 May 23 |
25.75000 -1.95 |
28.45 | 24.70 | 28.45 | 16,682 |
| 30 May 23 |
27.70000 +1.20 |
28.90 | 26.50 | 26.50 | 20,471 |
| 29 May 23 |
26.50000 +0.35 |
26.50 | 26.00 | 26.10 | 2,822 |
| 26 May 23 |
26.15000 +4.15 |
26.15 | 22.30 | 22.30 | 16,815 |
| 25 May 23 |
22.00000 +0.15 |
22.35 | 21.90 | 22.00 | 1,954 |
| 24 May 23 |
21.85000 -0.05 |
22.30 | 21.65 | 22.00 | 1,973 |
| 23 May 23 |
21.90000 -0.50 |
22.50 | 21.35 | 22.50 | 8,465 |
| 22 May 23 |
22.40000 -0.35 |
22.75 | 22.40 | 22.75 | 6,754 |
| 19 May 23 |
22.75000 +0.15 |
23.50 | 22.75 | 23.00 | 4,314 |
| 18 May 23 |
22.60000 +0.00 |
23.25 | 22.00 | 22.40 | 7,915 |
| 17 May 23 |
22.60000 -0.20 |
22.80 | 22.25 | 22.75 | 2,400 |
| 16 May 23 |
22.80000 +0.00 |
23.00 | 22.60 | 23.00 | 2,472 |
| 15 May 23 |
22.80000 +0.25 |
23.05 | 22.60 | 22.65 | 1,708 |
| 12 May 23 |
22.55000 +0.35 |
22.60 | 22.20 | 22.20 | 1,105 |
| 11 May 23 |
22.20000 +0.25 |
22.20 | 21.75 | 21.95 | 3,282 |
| 10 May 23 |
21.95000 -0.80 |
22.90 | 21.90 | 22.90 | 12,181 |
| 09 May 23 |
22.75000 +0.15 |
23.35 | 22.60 | 22.70 | 8,049 |
| 08 May 23 |
22.60000 +0.40 |
22.60 | 22.25 | 22.35 | 1,388 |
| 05 May 23 |
22.20000 +0.00 |
22.45 | 21.10 | 22.40 | 3,815 |
| 04 May 23 |
22.20000 -0.80 |
23.20 | 22.20 | 23.05 | 4,658 |
| 03 May 23 |
23.00000 -0.80 |
24.00 | 23.00 | 24.00 | 3,762 |
| 02 May 23 |
23.80000 +0.00 |
24.55 | 23.70 | 24.00 | 4,951 |
| 28 Apr 23 |
23.80000 -0.45 |
25.75 | 23.15 | 25.40 | 10,934 |
| 27 Apr 23 |
24.25000 +4.20 |
24.25 | 20.70 | 20.80 | 16,193 |
| 26 Apr 23 |
20.05000 -0.95 |
20.90 | 20.00 | 20.90 | 5,945 |
| 25 Apr 23 |
21.00000 -0.65 |
21.90 | 20.25 | 21.90 | 9,455 |
| 24 Apr 23 |
21.65000 -0.55 |
22.50 | 21.60 | 22.50 | 1,780 |
| 21 Apr 23 |
22.20000 +0.40 |
22.65 | 21.75 | 21.75 | 2,948 |
| 20 Apr 23 |
21.80000 -0.45 |
22.40 | 21.10 | 22.40 | 7,959 |
| 19 Apr 23 |
22.25000 +0.00 |
22.65 | 22.05 | 22.45 | 2,404 |
| 18 Apr 23 |
22.25000 +0.15 |
22.30 | 22.00 | 22.00 | 1,453 |
| 17 Apr 23 |
22.10000 -0.40 |
22.90 | 22.00 | 22.90 | 3,963 |
| 14 Apr 23 |
22.50000 -0.20 |
23.20 | 22.40 | 22.40 | 2,207 |
| 13 Apr 23 |
22.70000 +0.05 |
22.90 | 22.15 | 22.90 | 4,099 |
| 12 Apr 23 |
22.65000 +0.45 |
22.70 | 22.25 | 22.50 | 2,357 |
| 11 Apr 23 |
22.20000 +0.05 |
22.70 | 22.15 | 22.30 | 5,861 |
| 06 Apr 23 |
22.15000 -0.50 |
22.95 | 22.10 | 22.65 | 4,366 |
| 05 Apr 23 |
22.65000 -0.75 |
23.60 | 22.65 | 23.40 | 2,576 |
| 04 Apr 23 |
23.40000 -1.45 |
25.00 | 23.40 | 25.00 | 3,330 |
| 03 Apr 23 |
24.85000 +0.30 |
25.00 | 24.25 | 24.60 | 2,277 |
| 31 Mar 23 |
24.55000 +0.80 |
24.90 | 23.50 | 24.00 | 6,722 |
| 30 Mar 23 |
23.75000 +1.15 |
24.60 | 23.00 | 23.00 | 15,810 |
| 29 Mar 23 |
22.60000 -1.05 |
23.85 | 21.55 | 23.75 | 9,483 |
| 28 Mar 23 |
23.65000 -1.35 |
25.30 | 23.65 | 25.30 | 4,495 |
| 27 Mar 23 |
25.00000 -0.25 |
25.25 | 25.00 | 25.25 | 2,170 |
| 24 Mar 23 |
25.25000 -0.65 |
25.85 | 25.25 | 25.80 | 4,639 |
| 23 Mar 23 |
25.90000 -0.05 |
25.95 | 25.70 | 25.90 | 5,574 |
| 22 Mar 23 |
25.95000 -0.05 |
26.20 | 25.50 | 26.20 | 5,295 |
| 21 Mar 23 |
26.00000 +0.00 |
26.20 | 25.65 | 26.20 | 8,355 |
| 20 Mar 23 |
26.00000 +0.25 |
26.20 | 25.40 | 25.50 | 5,084 |
| 17 Mar 23 |
25.75000 +0.10 |
25.95 | 25.30 | 25.30 | 13,986 |
| 16 Mar 23 |
25.65000 +0.25 |
25.70 | 25.10 | 25.70 | 5,720 |
| 15 Mar 23 |
25.40000 +0.20 |
25.70 | 25.10 | 25.20 | 4,683 |
| 14 Mar 23 |
25.20000 -0.10 |
25.50 | 25.15 | 25.50 | 2,846 |
| 13 Mar 23 |
25.30000 -1.15 |
26.45 | 25.30 | 26.40 | 4,270 |
| 10 Mar 23 |
26.45000 +0.45 |
26.45 | 25.95 | 26.00 | 2,082 |
| 09 Mar 23 |
26.00000 -0.25 |
26.50 | 26.00 | 26.20 | 4,595 |
| 08 Mar 23 |
26.25000 -0.25 |
26.50 | 26.25 | 26.40 | 1,171 |
| 07 Mar 23 |
26.50000 +0.30 |
26.50 | 26.15 | 26.15 | 4,422 |
| 06 Mar 23 |
26.20000 -0.30 |
26.80 | 26.15 | 26.55 | 2,779 |
| 03 Mar 23 |
26.50000 -0.45 |
27.20 | 26.45 | 27.20 | 5,095 |
| 02 Mar 23 |
26.95000 -0.50 |
27.70 | 26.95 | 27.70 | 2,016 |
| 01 Mar 23 |
27.45000 +0.35 |
27.85 | 27.30 | 27.65 | 24,020 |
| 28 Feb 23 |
27.10000 -0.35 |
27.50 | 27.10 | 27.40 | 2,471 |
| 27 Feb 23 |
27.45000 +0.25 |
27.45 | 26.90 | 27.20 | 844 |
| 24 Feb 23 |
27.20000 -0.25 |
27.45 | 26.55 | 27.45 | 1,686 |
| 23 Feb 23 |
27.45000 +0.25 |
27.60 | 26.65 | 27.20 | 3,450 |
| 22 Feb 23 |
27.20000 -0.30 |
27.45 | 26.80 | 27.45 | 4,126 |
| 21 Feb 23 |
27.50000 -0.10 |
27.75 | 27.30 | 27.75 | 1,450 |
| 20 Feb 23 |
27.60000 +0.10 |
27.75 | 27.25 | 27.75 | 1,111 |
| 17 Feb 23 |
27.50000 +0.50 |
27.60 | 27.25 | 27.30 | 987 |
| 16 Feb 23 |
27.00000 -0.95 |
28.10 | 26.90 | 27.95 | 5,529 |
| 15 Feb 23 |
27.95000 -0.05 |
28.25 | 27.70 | 28.10 | 868 |
| 14 Feb 23 |
28.00000 -0.35 |
28.50 | 28.00 | 28.50 | 4,836 |
| 13 Feb 23 |
28.35000 -0.05 |
28.65 | 28.20 | 28.40 | 7,239 |
| 10 Feb 23 |
28.40000 +0.30 |
28.40 | 28.00 | 28.00 | 5,834 |
| 09 Feb 23 |
28.10000 +0.00 |
28.65 | 28.00 | 28.20 | 5,360 |
| 08 Feb 23 |
28.10000 -0.20 |
28.50 | 28.10 | 28.50 | 7,728 |
| 07 Feb 23 |
28.30000 +0.00 |
28.60 | 28.30 | 28.60 | 846 |
| 06 Feb 23 |
28.30000 -0.15 |
28.55 | 28.20 | 28.20 | 3,075 |
| 03 Feb 23 |
28.45000 -0.05 |
28.55 | 28.00 | 28.50 | 2,429 |
| 02 Feb 23 |
28.50000 +0.25 |
28.55 | 28.20 | 28.50 | 2,660 |
| 01 Feb 23 |
28.25000 +0.25 |
28.55 | 28.00 | 28.45 | 1,633 |
| 31 Jan 23 |
28.00000 -0.70 |
28.50 | 27.90 | 28.50 | 1,683 |
| 30 Jan 23 |
28.70000 +0.50 |
29.15 | 28.40 | 28.50 | 13,396 |
| 27 Jan 23 |
28.20000 -0.30 |
28.50 | 27.85 | 28.50 | 1,426 |
| 26 Jan 23 |
28.50000 +0.05 |
28.70 | 28.00 | 28.70 | 1,737 |
| 25 Jan 23 |
28.45000 -0.05 |
28.70 | 28.05 | 28.70 | 912 |
| 24 Jan 23 |
28.50000 +0.15 |
28.90 | 28.00 | 28.00 | 1,519 |
| 23 Jan 23 |
28.35000 +0.00 |
28.45 | 27.80 | 27.80 | 1,600 |
| 20 Jan 23 |
28.35000 +0.20 |
28.75 | 27.45 | 28.20 | 6,493 |
| 19 Jan 23 |
28.15000 -0.70 |
28.70 | 27.90 | 28.65 | 2,009 |
| 18 Jan 23 |
28.85000 +0.85 |
28.95 | 27.85 | 28.10 | 5,932 |
| 17 Jan 23 |
28.00000 +1.15 |
28.00 | 26.55 | 26.90 | 13,887 |
| 16 Jan 23 |
26.85000 +0.65 |
27.80 | 26.45 | 27.80 | 3,522 |
| 13 Jan 23 |
26.20000 -0.10 |
26.50 | 25.85 | 26.30 | 8,475 |
| 12 Jan 23 |
26.30000 -0.15 |
26.55 | 26.00 | 26.55 | 6,837 |
| 11 Jan 23 |
26.45000 -0.25 |
26.75 | 26.00 | 26.70 | 6,272 |
| 10 Jan 23 |
26.70000 -0.45 |
27.20 | 26.60 | 27.20 | 2,963 |
| 09 Jan 23 |
27.15000 -0.85 |
27.80 | 27.00 | 27.80 | 4,190 |
| 06 Jan 23 |
28.00000 +0.00 |
28.65 | 27.60 | 28.00 | 11,266 |
| 05 Jan 23 |
28.00000 -0.80 |
28.85 | 27.70 | 28.85 | 2,731 |
| 04 Jan 23 |
28.80000 +0.30 |
28.80 | 28.00 | 28.80 | 2,213 |
| 03 Jan 23 |
28.50000 +0.20 |
28.60 | 28.10 | 28.40 | 762 |
| 02 Jan 23 |
28.30000 -0.20 |
28.80 | 27.75 | 28.80 | 1,281 |
| 30 Dec 22 |
28.50000 -0.50 |
29.00 | 28.40 | 28.80 | 714 |
| 29 Dec 22 |
29.00000 +0.20 |
29.00 | 28.20 | 28.60 | 1,431 |
| 28 Dec 22 |
28.80000 +0.30 |
28.80 | 28.05 | 28.65 | 1,707 |
| 27 Dec 22 |
28.50000 +0.20 |
28.65 | 28.00 | 28.20 | 1,460 |
| 23 Dec 22 |
28.30000 -0.20 |
28.80 | 28.00 | 28.80 | 894 |
| 22 Dec 22 |
28.50000 +0.00 |
28.75 | 28.10 | 28.35 | 1,654 |
| 21 Dec 22 |
28.50000 +0.00 |
28.80 | 28.35 | 28.80 | 3,672 |
| 20 Dec 22 |
28.50000 -0.30 |
28.80 | 28.00 | 28.80 | 2,084 |
| 19 Dec 22 |
28.80000 -0.05 |
28.85 | 28.10 | 28.65 | 3,933 |
| 16 Dec 22 |
28.85000 -0.55 |
29.40 | 28.65 | 29.40 | 2,780 |
| 15 Dec 22 |
29.40000 -0.75 |
30.30 | 29.35 | 30.10 | 1,717 |
| 14 Dec 22 |
30.15000 -0.40 |
30.80 | 30.15 | 30.70 | 1,284 |
| 13 Dec 22 |
30.55000 +0.55 |
31.00 | 29.90 | 30.30 | 3,959 |
| 12 Dec 22 |
30.00000 -0.65 |
30.80 | 29.85 | 30.45 | 2,310 |
| 09 Dec 22 |
30.65000 -0.05 |
30.85 | 30.50 | 30.70 | 539 |
| 08 Dec 22 |
30.70000 -0.20 |
30.90 | 30.70 | 30.90 | 270 |
| 07 Dec 22 |
30.90000 +0.00 |
31.20 | 30.35 | 31.20 | 1,951 |
| 06 Dec 22 |
30.90000 -0.30 |
31.40 | 30.50 | 31.40 | 1,573 |
| 05 Dec 22 |
31.20000 +0.00 |
31.50 | 31.05 | 31.50 | 3,907 |
| 02 Dec 22 |
31.20000 -0.25 |
31.45 | 31.10 | 31.45 | 1,217 |
| 01 Dec 22 |
31.45000 -0.35 |
31.80 | 31.20 | 31.80 | 3,287 |
| 30 Nov 22 |
31.80000 +2.15 |
31.80 | 29.60 | 29.90 | 5,295 |
| 29 Nov 22 |
29.65000 -0.30 |
29.95 | 29.60 | 29.95 | 534 |
| 28 Nov 22 |
29.95000 +0.45 |
30.00 | 29.00 | 29.50 | 2,576 |
| 25 Nov 22 |
29.50000 -0.05 |
29.75 | 29.15 | 29.55 | 1,848 |
| 24 Nov 22 |
29.55000 -0.15 |
29.85 | 29.35 | 29.70 | 850 |
| 23 Nov 22 |
29.70000 +0.00 |
29.90 | 29.10 | 29.90 | 2,508 |
| 22 Nov 22 |
29.70000 -0.40 |
30.40 | 29.70 | 30.10 | 6,164 |
| 21 Nov 22 |
30.10000 -0.10 |
30.50 | 30.10 | 30.50 | 1,342 |
| 18 Nov 22 |
30.20000 -0.45 |
30.65 | 30.10 | 30.65 | 1,330 |
| 17 Nov 22 |
30.65000 +0.05 |
30.90 | 30.25 | 30.90 | 668 |
| 16 Nov 22 |
30.60000 +0.60 |
30.60 | 30.00 | 30.00 | 8,074 |
| 15 Nov 22 |
30.00000 -0.30 |
30.55 | 30.00 | 30.35 | 2,015 |
| 14 Nov 22 |
30.30000 -0.40 |
31.50 | 30.30 | 30.90 | 3,707 |
| 11 Nov 22 |
30.70000 +0.55 |
30.70 | 29.95 | 30.40 | 1,422 |
| 10 Nov 22 |
30.15000 +0.35 |
30.40 | 29.55 | 30.40 | 1,651 |
| 09 Nov 22 |
29.80000 -0.55 |
30.60 | 29.50 | 30.60 | 4,253 |
| 08 Nov 22 |
30.35000 +0.10 |
30.50 | 29.85 | 30.50 | 32,303 |
| 07 Nov 22 |
30.25000 +0.50 |
30.90 | 29.60 | 29.60 | 8,292 |
| 04 Nov 22 |
29.75000 +0.55 |
29.95 | 29.45 | 29.50 | 1,348 |
| 03 Nov 22 |
29.20000 -0.25 |
29.50 | 29.00 | 29.50 | 2,043 |
| 02 Nov 22 |
29.45000 +0.45 |
29.60 | 29.00 | 29.00 | 807 |
| 01 Nov 22 |
29.00000 -0.60 |
30.00 | 29.00 | 29.80 | 3,655 |
| 31 Oct 22 |
29.60000 -0.40 |
30.00 | 29.40 | 30.00 | 2,624 |
| 28 Oct 22 |
30.00000 +0.95 |
30.00 | 29.00 | 29.20 | 5,231 |
| 27 Oct 22 |
29.05000 -0.80 |
29.95 | 29.05 | 29.65 | 4,057 |
| 26 Oct 22 |
29.85000 +0.00 |
30.00 | 29.65 | 29.90 | 4,440 |
| 25 Oct 22 |
29.85000 -0.15 |
30.00 | 29.70 | 29.95 | 1,631 |
| 24 Oct 22 |
30.00000 +0.45 |
30.00 | 29.60 | 29.75 | 2,064 |
| 21 Oct 22 |
29.55000 +0.05 |
29.60 | 28.85 | 29.60 | 2,204 |
| 20 Oct 22 |
29.50000 +0.80 |
29.80 | 28.70 | 28.90 | 5,753 |
| 19 Oct 22 |
28.70000 +0.05 |
28.95 | 28.45 | 28.85 | 2,085 |
| 18 Oct 22 |
28.65000 -0.35 |
29.15 | 28.50 | 29.00 | 2,674 |
| 17 Oct 22 |
29.00000 +0.65 |
29.00 | 28.40 | 28.50 | 4,365 |
| 14 Oct 22 |
28.35000 +0.25 |
28.95 | 27.90 | 28.30 | 5,587 |
| 13 Oct 22 |
28.10000 +1.60 |
28.10 | 26.20 | 26.60 | 8,852 |
| 12 Oct 22 |
26.50000 -2.20 |
28.50 | 26.35 | 28.50 | 7,256 |
| 11 Oct 22 |
28.70000 -0.05 |
28.90 | 26.95 | 28.85 | 13,581 |
| 10 Oct 22 |
28.75000 +2.95 |
28.75 | 25.20 | 25.80 | 15,152 |
| 07 Oct 22 |
25.80000 -1.55 |
27.35 | 24.85 | 27.30 | 19,536 |
| 06 Oct 22 |
27.35000 -2.45 |
30.10 | 27.35 | 30.05 | 14,102 |
| 05 Oct 22 |
29.80000 -0.40 |
30.60 | 29.50 | 30.20 | 13,160 |
| 04 Oct 22 |
30.20000 +0.00 |
31.10 | 30.20 | 30.20 | 2,431 |
| 03 Oct 22 |
30.20000 -1.80 |
32.30 | 30.20 | 32.30 | 8,880 |
| 30 Sep 22 |
32.00000 +0.85 |
32.50 | 31.15 | 31.20 | 2,812 |
| 29 Sep 22 |
31.15000 +0.15 |
31.30 | 30.40 | 31.30 | 1,549 |
| 28 Sep 22 |
31.00000 +0.80 |
31.25 | 29.90 | 30.40 | 6,069 |
| 27 Sep 22 |
30.20000 -0.55 |
31.40 | 30.20 | 30.75 | 5,806 |
| 26 Sep 22 |
30.75000 -0.30 |
31.20 | 30.20 | 31.20 | 4,744 |
| 23 Sep 22 |
31.05000 -1.00 |
32.10 | 30.50 | 32.10 | 7,713 |
| 22 Sep 22 |
32.05000 -2.35 |
34.05 | 31.20 | 34.00 | 13,609 |
| 21 Sep 22 |
34.40000 +0.65 |
34.60 | 32.60 | 33.00 | 15,924 |
| 20 Sep 22 |
33.75000 +0.25 |
33.90 | 33.30 | 33.60 | 6,473 |
| 19 Sep 22 |
33.50000 +0.50 |
33.50 | 31.05 | 32.90 | 9,992 |
| 16 Sep 22 |
33.00000 +0.00 |
33.55 | 32.40 | 33.00 | 9,048 |
| 15 Sep 22 |
33.00000 -0.45 |
33.60 | 32.90 | 33.60 | 4,250 |
| 14 Sep 22 |
33.45000 +0.25 |
33.45 | 32.25 | 32.90 | 7,882 |
| 13 Sep 22 |
33.20000 +0.65 |
34.60 | 32.90 | 32.95 | 15,510 |
| 12 Sep 22 |
32.55000 +1.35 |
32.60 | 31.60 | 32.25 | 4,843 |
| 09 Sep 22 |
31.20000 +1.45 |
31.20 | 29.80 | 29.80 | 10,216 |
| 08 Sep 22 |
29.75000 -0.75 |
31.20 | 29.70 | 31.10 | 4,912 |
| 07 Sep 22 |
30.50000 -0.70 |
31.50 | 30.50 | 31.35 | 2,352 |
| 06 Sep 22 |
31.20000 -0.15 |
31.55 | 31.20 | 31.55 | 994 |
| 05 Sep 22 |
31.35000 +0.75 |
32.20 | 31.10 | 31.30 | 3,833 |
| 02 Sep 22 |
30.60000 -0.10 |
31.40 | 30.60 | 31.40 | 1,834 |
| 01 Sep 22 |
30.70000 -0.35 |
31.05 | 30.10 | 31.05 | 3,508 |
| 31 Aug 22 |
31.05000 -0.60 |
31.65 | 30.70 | 31.45 | 6,580 |
| 30 Aug 22 |
31.65000 -0.35 |
32.30 | 31.30 | 32.30 | 5,003 |
| 29 Aug 22 |
32.00000 -0.50 |
32.40 | 31.75 | 32.30 | 4,244 |
| 26 Aug 22 |
32.50000 -0.55 |
33.30 | 32.50 | 33.05 | 1,602 |
| 25 Aug 22 |
33.05000 -0.60 |
34.10 | 33.05 | 33.65 | 6,634 |
| 24 Aug 22 |
33.65000 +0.85 |
33.70 | 32.75 | 33.10 | 6,701 |
| 23 Aug 22 |
32.80000 +0.25 |
33.10 | 32.40 | 32.40 | 3,778 |
| 22 Aug 22 |
32.55000 -1.95 |
34.50 | 32.40 | 34.50 | 5,649 |
| 19 Aug 22 |
34.50000 +0.10 |
34.70 | 33.60 | 34.70 | 1,781 |
| 18 Aug 22 |
34.40000 +0.30 |
34.40 | 33.75 | 34.10 | 2,268 |
| 17 Aug 22 |
34.10000 -0.60 |
34.85 | 33.60 | 34.85 | 2,083 |
| 16 Aug 22 |
34.70000 -0.30 |
35.30 | 33.60 | 35.30 | 4,615 |
| 15 Aug 22 |
35.00000 +0.95 |
35.20 | 34.45 | 34.60 | 2,935 |
| 12 Aug 22 |
34.05000 +0.65 |
34.75 | 33.40 | 33.40 | 4,279 |
| 11 Aug 22 |
33.40000 +0.05 |
33.95 | 33.20 | 33.35 | 1,966 |
| 10 Aug 22 |
33.35000 -0.30 |
33.85 | 33.30 | 33.85 | 1,421 |
| 09 Aug 22 |
33.65000 +0.10 |
34.00 | 33.35 | 33.55 | 2,852 |
| 08 Aug 22 |
33.55000 +0.35 |
34.10 | 33.20 | 33.20 | 3,732 |
| 05 Aug 22 |
33.20000 -0.80 |
34.00 | 33.05 | 34.00 | 2,794 |
| 04 Aug 22 |
34.00000 -0.90 |
35.00 | 33.30 | 35.00 | 3,799 |
| 03 Aug 22 |
34.90000 -0.20 |
35.35 | 34.75 | 35.10 | 2,777 |
| 02 Aug 22 |
35.10000 +0.00 |
35.50 | 34.75 | 35.10 | 5,456 |
| 01 Aug 22 |
35.10000 +0.20 |
35.60 | 34.40 | 34.90 | 6,608 |
| 29 Jul 22 |
34.90000 +1.10 |
34.90 | 33.75 | 34.00 | 5,889 |
| 28 Jul 22 |
33.80000 +1.65 |
33.95 | 32.60 | 32.60 | 5,082 |
| 27 Jul 22 |
32.15000 +0.05 |
32.80 | 32.00 | 32.00 | 4,852 |
| 26 Jul 22 |
32.10000 +0.10 |
33.10 | 32.05 | 32.10 | 5,514 |
| 25 Jul 22 |
32.00000 +0.00 |
32.60 | 31.20 | 32.10 | 5,899 |
| 22 Jul 22 |
32.00000 +0.00 |
32.00 | 31.00 | 32.00 | 3,597 |
| 21 Jul 22 |
32.00000 -0.60 |
32.65 | 31.85 | 32.20 | 7,227 |
| 20 Jul 22 |
32.60000 +0.30 |
32.80 | 31.85 | 32.35 | 5,977 |
| 19 Jul 22 |
32.30000 +0.30 |
32.80 | 31.40 | 32.00 | 13,582 |
| 18 Jul 22 |
32.00000 +0.50 |
32.40 | 31.50 | 31.60 | 9,140 |
| 15 Jul 22 |
31.50000 +1.00 |
31.90 | 30.55 | 30.60 | 4,816 |
| 14 Jul 22 |
30.50000 -1.05 |
31.90 | 30.50 | 31.90 | 2,368 |
| 13 Jul 22 |
31.55000 +1.35 |
31.65 | 30.65 | 30.80 | 6,018 |
| 12 Jul 22 |
30.20000 -0.90 |
31.20 | 29.85 | 31.20 | 9,548 |
| 11 Jul 22 |
31.10000 -0.10 |
31.40 | 30.75 | 31.40 | 2,772 |
| 08 Jul 22 |
31.20000 -1.30 |
32.40 | 31.20 | 32.40 | 4,391 |
| 07 Jul 22 |
32.50000 +1.40 |
32.50 | 31.30 | 31.30 | 5,373 |
| 06 Jul 22 |
31.10000 -1.60 |
32.80 | 30.80 | 32.80 | 7,709 |
| 05 Jul 22 |
32.70000 -0.20 |
32.75 | 31.95 | 32.70 | 9,362 |
| 04 Jul 22 |
32.90000 +1.20 |
33.20 | 32.25 | 32.30 | 15,080 |
| 01 Jul 22 |
31.70000 +0.30 |
32.25 | 31.15 | 31.60 | 4,624 |
| 30 Jun 22 |
31.40000 -0.70 |
32.10 | 31.20 | 32.10 | 5,448 |
| 29 Jun 22 |
32.10000 -0.60 |
33.00 | 31.90 | 33.00 | 9,951 |
| 28 Jun 22 |
32.70000 +0.15 |
33.60 | 32.70 | 33.00 | 3,324 |
| 27 Jun 22 |
32.55000 +1.10 |
32.80 | 31.50 | 31.50 | 5,980 |
| 24 Jun 22 |
31.45000 +1.20 |
32.05 | 30.50 | 30.65 | 9,725 |
| 23 Jun 22 |
30.25000 -0.75 |
30.85 | 30.05 | 30.80 | 8,618 |
| 22 Jun 22 |
31.00000 +0.90 |
31.10 | 29.85 | 30.20 | 5,904 |
| 21 Jun 22 |
30.10000 +0.40 |
31.45 | 29.85 | 29.90 | 9,800 |
| 20 Jun 22 |
29.70000 -0.50 |
30.60 | 29.60 | 30.20 | 5,031 |
| 17 Jun 22 |
30.20000 -0.20 |
31.50 | 30.20 | 30.80 | 3,969 |
| 16 Jun 22 |
30.40000 -1.30 |
32.20 | 30.20 | 32.20 | 8,881 |
| 15 Jun 22 |
31.70000 +0.30 |
32.00 | 31.25 | 31.40 | 5,694 |
| 14 Jun 22 |
31.40000 -1.40 |
33.15 | 31.40 | 33.00 | 8,152 |
| 13 Jun 22 |
32.80000 -1.60 |
33.85 | 32.45 | 33.80 | 12,774 |
| 10 Jun 22 |
34.40000 -1.70 |
36.15 | 34.40 | 36.10 | 6,389 |
| 09 Jun 22 |
36.10000 +0.30 |
36.20 | 35.60 | 35.80 | 2,428 |
| 08 Jun 22 |
35.80000 -0.50 |
36.50 | 35.40 | 36.50 | 2,387 |
| 07 Jun 22 |
36.30000 +0.10 |
36.70 | 36.00 | 36.50 | 4,181 |
| 06 Jun 22 |
36.20000 -0.30 |
37.55 | 36.20 | 36.60 | 5,095 |
| 03 Jun 22 |
36.50000 +1.05 |
36.95 | 35.40 | 35.40 | 5,404 |
| 02 Jun 22 |
35.45000 -0.30 |
35.95 | 35.05 | 35.90 | 5,160 |
| 01 Jun 22 |
35.75000 -0.20 |
36.35 | 35.25 | 36.30 | 6,079 |
| 31 May 22 |
35.95000 +1.00 |
36.95 | 34.70 | 35.20 | 121,211 |
| 30 May 22 |
34.95000 +0.15 |
35.80 | 34.25 | 35.20 | 12,696 |
| 27 May 22 |
34.80000 +0.60 |
35.00 | 33.70 | 34.20 | 7,606 |
| 26 May 22 |
34.20000 +0.90 |
34.35 | 32.85 | 33.50 | 7,700 |
| 25 May 22 |
33.30000 -1.10 |
34.60 | 33.05 | 34.60 | 14,455 |
| 24 May 22 |
34.40000 -0.20 |
36.00 | 34.40 | 35.30 | 13,706 |
| 23 May 22 |
34.60000 +0.40 |
35.55 | 34.40 | 34.50 | 13,399 |
| 20 May 22 |
34.20000 +0.40 |
34.60 | 33.85 | 34.00 | 7,353 |
| 19 May 22 |
33.80000 -1.20 |
34.75 | 33.80 | 34.75 | 6,936 |
| 18 May 22 |
35.00000 +0.30 |
35.20 | 34.50 | 34.80 | 12,300 |
| 17 May 22 |
34.70000 -0.70 |
35.40 | 34.45 | 35.40 | 8,838 |
| 16 May 22 |
35.40000 +0.30 |
35.40 | 34.35 | 35.00 | 8,333 |
| 13 May 22 |
35.10000 +3.10 |
35.40 | 32.00 | 32.00 | 34,373 |
| 12 May 22 |
32.00000 -0.25 |
32.20 | 30.65 | 32.20 | 11,782 |
| 11 May 22 |
32.25000 +0.10 |
33.25 | 32.05 | 32.35 | 6,250 |
| 10 May 22 |
32.15000 -1.20 |
33.55 | 32.00 | 33.20 | 7,440 |
| 09 May 22 |
33.35000 -1.65 |
35.00 | 33.25 | 34.60 | 9,352 |
| 06 May 22 |
35.00000 -1.00 |
36.00 | 34.55 | 36.00 | 5,941 |
| 05 May 22 |
36.00000 +1.60 |
36.30 | 34.60 | 34.60 | 13,275 |
| 04 May 22 |
34.40000 +0.15 |
34.85 | 34.25 | 34.25 | 2,844 |
| 03 May 22 |
34.25000 -0.25 |
34.90 | 34.25 | 34.50 | 3,586 |
| 02 May 22 |
34.50000 -1.15 |
36.00 | 34.10 | 35.70 | 9,967 |
| 29 Apr 22 |
35.65000 +0.40 |
35.65 | 34.80 | 35.05 | 3,560 |
| 28 Apr 22 |
35.25000 -0.60 |
36.05 | 34.85 | 36.05 | 6,077 |
| 27 Apr 22 |
35.85000 -0.50 |
36.30 | 35.25 | 36.25 | 3,356 |
| 26 Apr 22 |
36.35000 +1.15 |
36.45 | 35.20 | 35.20 | 4,769 |
| 25 Apr 22 |
35.20000 -0.85 |
35.90 | 34.25 | 35.90 | 9,321 |
| 22 Apr 22 |
36.05000 -0.50 |
36.60 | 35.95 | 36.50 | 5,092 |
| 21 Apr 22 |
36.55000 -1.25 |
38.00 | 36.35 | 38.00 | 9,373 |
| 20 Apr 22 |
37.80000 +0.30 |
38.80 | 37.55 | 37.80 | 12,136 |
| 19 Apr 22 |
37.50000 -0.30 |
38.10 | 36.95 | 38.00 | 5,588 |
| 14 Apr 22 |
37.80000 -0.35 |
38.65 | 37.10 | 38.35 | 11,524 |
| 13 Apr 22 |
38.15000 +0.75 |
38.35 | 37.20 | 37.20 | 6,309 |
| 12 Apr 22 |
37.40000 -0.40 |
37.90 | 37.15 | 37.80 | 13,727 |
| 11 Apr 22 |
37.80000 -0.50 |
39.00 | 37.55 | 38.35 | 12,594 |
| 08 Apr 22 |
38.30000 +2.40 |
38.80 | 36.00 | 36.10 | 22,322 |
| 07 Apr 22 |
35.90000 -0.75 |
36.85 | 35.00 | 36.45 | 21,189 |
| 06 Apr 22 |
36.65000 +0.35 |
37.40 | 36.30 | 36.50 | 13,417 |
| 05 Apr 22 |
36.30000 -1.20 |
37.50 | 35.30 | 37.50 | 20,379 |
| 04 Apr 22 |
37.50000 +0.45 |
38.05 | 37.05 | 37.15 | 14,860 |
| 01 Apr 22 |
37.05000 -0.35 |
38.25 | 36.30 | 37.60 | 12,970 |
| 31 Mar 22 |
37.40000 +3.40 |
37.40 | 34.00 | 34.00 | 34,910 |
| 30 Mar 22 |
34.00000 +0.00 |
34.30 | 33.90 | 34.00 | 4,868 |
| 29 Mar 22 |
34.00000 +0.20 |
34.50 | 33.80 | 34.00 | 9,739 |
| 28 Mar 22 |
33.80000 +0.60 |
34.80 | 33.30 | 33.80 | 20,317 |
| 25 Mar 22 |
33.20000 +0.30 |
33.30 | 32.80 | 33.00 | 2,927 |
| 24 Mar 22 |
32.90000 -0.30 |
33.50 | 32.50 | 33.40 | 5,961 |
| 23 Mar 22 |
33.20000 -0.40 |
34.00 | 33.00 | 33.80 | 3,063 |
| 22 Mar 22 |
33.60000 -0.80 |
34.60 | 33.40 | 34.60 | 4,387 |
| 21 Mar 22 |
34.40000 +0.00 |
34.60 | 33.80 | 34.40 | 2,192 |
| 18 Mar 22 |
34.40000 +1.40 |
35.30 | 33.00 | 33.20 | 7,354 |
| 17 Mar 22 |
33.00000 -0.50 |
33.70 | 32.80 | 33.30 | 3,951 |
| 16 Mar 22 |
33.50000 -0.50 |
34.70 | 33.10 | 34.20 | 8,240 |
| 15 Mar 22 |
34.00000 +0.40 |
34.20 | 32.50 | 33.40 | 4,970 |
| 14 Mar 22 |
33.60000 -0.60 |
34.90 | 33.20 | 34.80 | 9,845 |
| 11 Mar 22 |
34.20000 +0.50 |
34.90 | 33.80 | 34.00 | 9,874 |
| 10 Mar 22 |
33.70000 +0.30 |
37.20 | 33.60 | 34.80 | 28,279 |
| 09 Mar 22 |
33.40000 +0.90 |
34.90 | 33.10 | 33.50 | 29,252 |
| 08 Mar 22 |
32.50000 +1.30 |
33.00 | 31.20 | 31.20 | 11,771 |
| 07 Mar 22 |
31.20000 +0.00 |
31.20 | 28.70 | 30.80 | 13,015 |
| 04 Mar 22 |
31.20000 +0.50 |
31.20 | 29.80 | 30.70 | 5,761 |
| 03 Mar 22 |
30.70000 +0.70 |
30.70 | 30.00 | 30.00 | 6,997 |
| 02 Mar 22 |
30.00000 +0.40 |
30.80 | 29.60 | 29.60 | 5,127 |
| 01 Mar 22 |
29.60000 -0.40 |
32.40 | 29.60 | 30.30 | 22,677 |
| 28 Feb 22 |
30.00000 +0.00 |
30.40 | 28.90 | 29.80 | 9,016 |
| 25 Feb 22 |
30.00000 +1.70 |
30.00 | 28.90 | 28.90 | 5,642 |
| 24 Feb 22 |
28.30000 -1.90 |
29.30 | 27.70 | 28.20 | 13,789 |
| 23 Feb 22 |
30.20000 +2.00 |
30.40 | 28.60 | 28.60 | 7,430 |
| 22 Feb 22 |
28.20000 -0.80 |
29.80 | 27.50 | 28.60 | 7,199 |
| 21 Feb 22 |
29.00000 -1.10 |
30.50 | 28.50 | 30.50 | 3,869 |
| 18 Feb 22 |
30.10000 -0.50 |
31.00 | 30.10 | 30.60 | 2,417 |
| 17 Feb 22 |
30.60000 +0.30 |
31.20 | 30.40 | 30.50 | 9,105 |
| 16 Feb 22 |
30.30000 +0.30 |
30.40 | 30.00 | 30.20 | 1,070 |
| 15 Feb 22 |
30.00000 +0.00 |
30.20 | 29.80 | 30.00 | 462 |
| 14 Feb 22 |
30.00000 -0.40 |
30.10 | 29.20 | 30.10 | 6,286 |
| 11 Feb 22 |
30.40000 -0.10 |
30.70 | 30.30 | 30.70 | 1,446 |
| 10 Feb 22 |
30.50000 +0.20 |
30.60 | 30.30 | 30.30 | 1,549 |
| 09 Feb 22 |
30.30000 -0.30 |
30.80 | 30.30 | 30.60 | 2,692 |
| 08 Feb 22 |
30.60000 +0.40 |
30.60 | 30.00 | 30.40 | 2,235 |
| 07 Feb 22 |
30.20000 -0.20 |
30.60 | 30.00 | 30.60 | 2,083 |
| 04 Feb 22 |
30.40000 -0.20 |
30.80 | 29.90 | 30.20 | 8,292 |
| 03 Feb 22 |
30.60000 +1.70 |
30.70 | 28.80 | 29.10 | 10,638 |
| 02 Feb 22 |
28.90000 -0.50 |
30.40 | 28.70 | 29.40 | 7,957 |
| 01 Feb 22 |
29.40000 +0.70 |
29.90 | 28.70 | 28.70 | 4,191 |
| 31 Jan 22 |
28.70000 +0.70 |
29.20 | 28.20 | 28.20 | 4,827 |
| 28 Jan 22 |
28.00000 +0.40 |
28.20 | 27.30 | 28.20 | 3,939 |
| 27 Jan 22 |
27.60000 +0.50 |
27.80 | 26.80 | 27.00 | 9,891 |
| 26 Jan 22 |
27.10000 -0.10 |
28.00 | 27.10 | 27.10 | 4,661 |
| 25 Jan 22 |
27.20000 +0.40 |
27.60 | 27.00 | 27.00 | 3,462 |
| 24 Jan 22 |
26.80000 -1.20 |
28.60 | 26.80 | 28.60 | 11,171 |
| 21 Jan 22 |
28.00000 -0.20 |
28.80 | 28.00 | 28.40 | 6,592 |
| 20 Jan 22 |
28.20000 -0.10 |
28.50 | 28.10 | 28.50 | 2,825 |
| 19 Jan 22 |
28.30000 -0.20 |
29.00 | 28.30 | 28.50 | 3,003 |
| 18 Jan 22 |
28.50000 -0.70 |
29.30 | 28.10 | 29.30 | 6,600 |
| 17 Jan 22 |
29.20000 +1.00 |
29.80 | 29.10 | 29.60 | 9,003 |
| 14 Jan 22 |
28.20000 -0.80 |
29.20 | 28.20 | 29.20 | 7,326 |
| 13 Jan 22 |
29.00000 -0.50 |
29.50 | 29.00 | 29.30 | 1,724 |
| 12 Jan 22 |
29.50000 +0.40 |
29.50 | 29.20 | 29.20 | 1,945 |
| 11 Jan 22 |
29.10000 +0.00 |
29.40 | 28.90 | 28.90 | 1,829 |
| 10 Jan 22 |
29.10000 -0.80 |
30.10 | 29.10 | 30.10 | 1,985 |
| 07 Jan 22 |
29.90000 +1.10 |
29.90 | 29.00 | 29.00 | 3,501 |
| 06 Jan 22 |
28.80000 -1.50 |
30.30 | 28.80 | 30.30 | 4,428 |
| 05 Jan 22 |
30.30000 -0.70 |
31.00 | 30.20 | 31.00 | 10,426 |
| 04 Jan 22 |
31.00000 +2.30 |
32.00 | 28.80 | 28.80 | 23,066 |
| 03 Jan 22 |
28.70000 +0.40 |
28.70 | 28.10 | 28.30 | 2,597 |
| 31 Dec 21 |
28.30000 +0.10 |
28.30 | 28.00 | 28.10 | 589 |
| 30 Dec 21 |
28.20000 -0.30 |
28.40 | 28.10 | 28.30 | 1,133 |
| 29 Dec 21 |
28.50000 +0.80 |
29.40 | 28.00 | 28.00 | 17,139 |
| 28 Dec 21 |
27.70000 +0.90 |
27.70 | 26.90 | 27.00 | 3,752 |
| 27 Dec 21 |
26.80000 +0.10 |
26.80 | 26.30 | 26.80 | 3,749 |
| 24 Dec 21 |
26.70000 -0.30 |
27.00 | 26.50 | 27.00 | 1,545 |
| 23 Dec 21 |
27.00000 +0.00 |
27.10 | 26.80 | 26.80 | 21,485 |
| 22 Dec 21 |
27.00000 +0.00 |
27.80 | 26.80 | 27.80 | 7,027 |
| 21 Dec 21 |
27.00000 +0.50 |
27.70 | 26.40 | 26.40 | 3,122 |
| 20 Dec 21 |
26.50000 -1.00 |
27.50 | 25.60 | 27.50 | 7,844 |
| 17 Dec 21 |
27.50000 +0.10 |
28.20 | 26.80 | 27.60 | 6,706 |
| 16 Dec 21 |
27.40000 +0.40 |
27.60 | 27.00 | 27.30 | 73,820 |
| 15 Dec 21 |
27.00000 -0.20 |
27.60 | 26.80 | 27.50 | 7,105 |
| 14 Dec 21 |
27.20000 +0.70 |
27.70 | 26.90 | 26.90 | 6,733 |
| 13 Dec 21 |
26.50000 +0.50 |
27.40 | 25.80 | 25.80 | 6,264 |
| 10 Dec 21 |
26.00000 +0.00 |
26.40 | 25.60 | 25.60 | 5,188 |
| 09 Dec 21 |
26.00000 -0.40 |
26.70 | 26.00 | 26.40 | 2,143 |
| 08 Dec 21 |
26.40000 -0.30 |
26.60 | 26.00 | 26.50 | 3,603 |
| 07 Dec 21 |
26.70000 -0.30 |
27.30 | 26.50 | 27.00 | 3,468 |
| 06 Dec 21 |
27.00000 +0.00 |
27.00 | 26.60 | 26.90 | 2,922 |
| 03 Dec 21 |
27.00000 -0.50 |
27.80 | 26.90 | 27.60 | 8,257 |
| 02 Dec 21 |
27.50000 -0.30 |
27.80 | 27.30 | 27.80 | 4,338 |
| 01 Dec 21 |
27.80000 -0.20 |
28.10 | 27.20 | 27.90 | 4,462 |
| 30 Nov 21 |
28.00000 -0.20 |
28.30 | 27.90 | 28.00 | 4,474 |
| 29 Nov 21 |
28.20000 -0.40 |
28.50 | 27.90 | 28.00 | 6,814 |
| 26 Nov 21 |
28.60000 +0.00 |
28.70 | 27.90 | 28.20 | 7,809 |
| 25 Nov 21 |
28.60000 +0.00 |
28.80 | 28.00 | 28.60 | 4,202 |
| 24 Nov 21 |
28.60000 -0.40 |
29.00 | 28.00 | 29.00 | 4,406 |
| 23 Nov 21 |
29.00000 +0.20 |
29.00 | 27.90 | 28.60 | 5,413 |
| 22 Nov 21 |
28.80000 +0.60 |
29.10 | 28.40 | 29.00 | 5,024 |
| 19 Nov 21 |
28.20000 -0.80 |
29.50 | 28.00 | 29.10 | 8,204 |
| 18 Nov 21 |
29.00000 -0.40 |
29.80 | 28.90 | 29.80 | 6,689 |
| 17 Nov 21 |
29.40000 +0.90 |
29.80 | 28.60 | 28.90 | 10,798 |
| 16 Nov 21 |
28.50000 +0.20 |
29.80 | 28.30 | 28.50 | 10,771 |
| 15 Nov 21 |
28.30000 +0.90 |
29.00 | 27.30 | 27.70 | 14,761 |
| 12 Nov 21 |
27.40000 +0.90 |
28.10 | 25.70 | 27.00 | 15,050 |
| 11 Nov 21 |
26.50000 -0.30 |
26.80 | 26.30 | 26.40 | 3,668 |
| 10 Nov 21 |
26.80000 -1.20 |
28.20 | 26.40 | 28.20 | 13,910 |
| 09 Nov 21 |
28.00000 +0.00 |
28.70 | 27.80 | 28.00 | 21,663 |
| 08 Nov 21 |
28.00000 -1.80 |
30.00 | 27.60 | 29.90 | 43,615 |
| 05 Nov 21 |
29.80000 +1.80 |
31.50 | 27.50 | 28.00 | 56,291 |
| 04 Nov 21 |
28.00000 +2.10 |
28.60 | 25.60 | 26.10 | 49,544 |
| 03 Nov 21 |
25.90000 +1.10 |
26.20 | 25.20 | 25.40 | 34,191 |
| 02 Nov 21 |
24.80000 -0.90 |
26.20 | 24.80 | 26.20 | 31,896 |
| 01 Nov 21 |
25.70000 +0.20 |
26.30 | 25.50 | 26.00 | 23,453 |
| 29 Oct 21 |
25.50000 -0.50 |
26.20 | 25.00 | 26.20 | 50,601 |
| 28 Oct 21 |
26.00000 -0.20 |
26.20 | 25.30 | 26.20 | 73,181 |
| 27 Oct 21 |
26.20000 +0.00 |
26.60 | 23.70 | 23.80 | 378,122 |
Waga Energy SA
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 22 Oct 26 |
22.50000 +0.20 |
22.65 | 22.05 | 22.65 | 69 |
| 21 Oct 26 |
22.30000 -0.55 |
22.75 | 22.05 | 22.05 | 449 |
| 20 Oct 26 |
22.85000 +0.05 |
22.85 | 21.85 | 22.80 | 990 |
| 19 Oct 26 |
22.80000 -0.05 |
22.80 | 21.65 | 22.80 | 306 |
| 16 Oct 26 |
22.85000 +1.25 |
22.85 | 21.60 | 21.60 | 5,262 |
| 15 Oct 26 |
21.60000 -0.25 |
21.95 | 21.60 | 21.65 | 268 |
| 14 Oct 26 |
21.85000 +0.25 |
22.00 | 21.65 | 21.95 | 948 |
| 13 Oct 26 |
21.60000 -0.10 |
21.95 | 21.60 | 21.95 | 39 |
| 12 Oct 26 |
21.70000 +0.10 |
22.00 | 21.60 | 21.60 | 930 |
| 09 Oct 26 |
21.60000 -0.20 |
21.85 | 21.55 | 21.60 | 3,854 |
| 08 Oct 26 |
21.80000 -0.45 |
22.50 | 21.70 | 22.50 | 992 |
| 07 Oct 26 |
22.25000 -0.15 |
22.70 | 22.25 | 22.30 | 849 |
| 06 Oct 26 |
22.40000 -0.15 |
22.55 | 22.35 | 22.55 | 299 |
| 05 Oct 26 |
22.55000 +0.30 |
23.05 | 22.50 | 23.05 | 401 |
| 02 Oct 26 |
22.25000 -0.90 |
23.05 | 22.25 | 23.05 | 448 |
| 01 Oct 26 |
23.15000 -0.15 |
23.30 | 22.20 | 23.30 | 1,147 |
| 30 Sep 26 |
23.30000 +0.20 |
23.30 | 22.80 | 23.00 | 1,795 |
| 29 Sep 26 |
23.10000 +0.00 |
23.30 | 23.10 | 23.10 | 1,083 |
| 28 Sep 26 |
23.10000 +0.00 |
23.15 | 23.10 | 23.10 | 1,202 |
| 25 Sep 26 |
23.10000 +0.10 |
23.15 | 22.85 | 23.15 | 322 |
| 24 Sep 26 |
23.00000 -0.10 |
23.15 | 22.85 | 23.15 | 582 |
| 23 Sep 26 |
23.10000 +0.00 |
23.15 | 22.85 | 23.00 | 320 |
| 22 Sep 26 |
23.10000 +0.05 |
23.15 | 22.85 | 23.15 | 198 |
| 21 Sep 26 |
23.05000 +0.00 |
23.15 | 23.05 | 23.15 | 61 |
| 18 Sep 26 |
23.05000 +0.00 |
23.15 | 22.80 | 23.15 | 245 |
| 17 Sep 26 |
23.05000 -0.05 |
23.10 | 22.80 | 23.10 | 249 |
| 16 Sep 26 |
23.10000 +0.10 |
23.10 | 22.80 | 23.05 | 429 |
| 15 Sep 26 |
23.00000 -0.15 |
23.15 | 22.80 | 23.15 | 603 |
| 14 Sep 26 |
23.15000 +0.05 |
23.20 | 22.80 | 23.20 | 182 |
| 11 Sep 26 |
23.10000 +0.00 |
23.10 | 22.80 | 23.10 | 528 |
| 10 Sep 26 |
23.10000 -0.05 |
23.15 | 22.80 | 23.15 | 1,075 |
| 09 Sep 26 |
23.15000 +0.10 |
23.15 | 22.80 | 22.85 | 88 |
| 08 Sep 26 |
23.05000 -0.05 |
23.10 | 22.80 | 22.80 | 305 |
| 07 Sep 26 |
23.10000 -0.05 |
23.15 | 22.80 | 23.10 | 498 |
| 04 Sep 26 |
23.15000 +0.10 |
23.15 | 23.15 | 23.15 | 255 |
| 03 Sep 26 |
23.05000 +0.25 |
23.05 | 22.80 | 23.05 | 482 |
| 02 Sep 26 |
22.80000 -0.15 |
23.05 | 22.70 | 23.05 | 571 |
| 01 Sep 26 |
22.95000 +0.15 |
23.10 | 22.50 | 23.10 | 560 |
| 31 Aug 26 |
22.80000 -0.50 |
23.15 | 22.80 | 23.00 | 734 |
| 28 Aug 26 |
23.30000 +0.30 |
23.40 | 22.90 | 23.40 | 494 |
| 27 Aug 26 |
23.00000 -0.15 |
23.35 | 23.00 | 23.30 | 750 |
| 26 Aug 26 |
23.15000 -0.15 |
23.35 | 23.00 | 23.30 | 271 |
| 25 Aug 26 |
23.30000 -0.05 |
23.35 | 23.05 | 23.35 | 51 |
| 24 Aug 26 |
23.35000 +0.05 |
23.35 | 22.90 | 22.90 | 973 |
| 21 Aug 26 |
23.30000 +0.10 |
23.30 | 22.90 | 23.20 | 977 |
| 20 Aug 26 |
23.20000 -0.10 |
23.20 | 22.85 | 23.10 | 162 |
| 19 Aug 26 |
23.30000 -0.05 |
23.35 | 22.80 | 23.30 | 1,355 |
| 18 Aug 26 |
23.35000 +0.15 |
23.40 | 23.10 | 23.40 | 579 |
| 17 Aug 26 |
23.20000 +0.05 |
23.40 | 23.10 | 23.15 | 347 |
| 14 Aug 26 |
23.15000 -0.20 |
23.40 | 22.75 | 22.85 | 406 |
| 13 Aug 26 |
23.35000 -0.05 |
23.40 | 23.15 | 23.40 | 73 |
| 12 Aug 26 |
23.40000 +0.20 |
23.40 | 23.10 | 23.10 | 324 |
| 11 Aug 26 |
23.20000 -0.20 |
23.20 | 23.10 | 23.10 | 486 |
| 10 Aug 26 |
23.40000 +0.30 |
23.40 | 23.10 | 23.10 | 535 |
| 07 Aug 26 |
23.10000 -0.10 |
23.35 | 23.10 | 23.20 | 1,006 |
| 06 Aug 26 |
23.20000 -0.10 |
23.40 | 22.60 | 23.40 | 752 |
| 05 Aug 26 |
23.30000 +0.20 |
23.45 | 23.20 | 23.20 | 1,236 |
| 04 Aug 26 |
23.10000 -0.20 |
23.30 | 23.10 | 23.30 | 1,094 |
| 03 Aug 26 |
23.30000 +0.00 |
23.30 | 23.10 | 23.10 | 259 |
| 31 Jul 26 |
23.30000 +0.20 |
23.30 | 22.70 | 23.00 | 384 |
| 30 Jul 26 |
23.10000 -0.15 |
23.25 | 22.65 | 23.25 | 153 |
| 29 Jul 26 |
23.25000 +0.00 |
23.25 | 22.60 | 23.25 | 131 |
| 28 Jul 26 |
23.25000 -0.05 |
23.25 | 23.10 | 23.10 | 599 |
| 27 Jul 26 |
23.30000 +0.05 |
23.30 | 23.10 | 23.10 | 1,425 |
| 24 Jul 26 |
23.25000 +0.20 |
23.25 | 22.60 | 23.05 | 477 |
| 23 Jul 26 |
23.05000 +0.05 |
23.25 | 23.00 | 23.15 | 4,760 |
| 22 Jul 26 |
23.00000 +0.50 |
23.00 | 22.30 | 22.30 | 577 |
| 21 Jul 26 |
22.50000 +0.20 |
23.10 | 22.50 | 23.00 | 217 |
| 20 Jul 26 |
22.30000 -0.75 |
23.10 | 22.30 | 23.10 | 329 |
| 17 Jul 26 |
23.05000 -0.05 |
23.05 | 22.60 | 23.05 | 135 |
| 16 Jul 26 |
23.10000 -0.05 |
23.15 | 22.55 | 23.15 | 750 |
| 15 Jul 26 |
23.15000 +0.05 |
23.15 | 22.70 | 22.75 | 554 |
| 14 Jul 26 |
23.10000 -0.05 |
23.10 | 22.65 | 23.10 | 31 |
| 13 Jul 26 |
23.15000 -0.15 |
23.25 | 22.65 | 22.65 | 202 |
| 10 Jul 26 |
23.30000 +0.20 |
23.30 | 23.00 | 23.10 | 1,088 |
| 09 Jul 26 |
23.10000 -0.05 |
23.15 | 22.70 | 22.75 | 570 |
| 08 Jul 26 |
23.15000 +0.10 |
23.15 | 22.70 | 22.70 | 464 |
| 07 Jul 26 |
23.05000 -0.05 |
23.15 | 22.70 | 23.00 | 1,020 |
| 06 Jul 26 |
23.10000 -0.10 |
23.15 | 22.80 | 23.15 | 322 |
| 03 Jul 26 |
23.20000 +0.05 |
23.20 | 22.75 | 23.10 | 631 |
| 02 Jul 26 |
23.15000 +0.05 |
23.15 | 22.75 | 23.05 | 212 |
| 01 Jul 26 |
23.10000 +0.00 |
23.10 | 22.75 | 23.10 | 576 |
| 30 Jun 26 |
23.10000 +0.10 |
23.15 | 22.65 | 23.15 | 327 |
| 29 Jun 26 |
23.00000 +0.00 |
23.00 | 22.70 | 23.00 | 241 |
| 26 Jun 26 |
23.00000 -0.20 |
23.20 | 22.60 | 23.20 | 545 |
| 25 Jun 26 |
23.20000 +0.00 |
23.20 | 22.95 | 23.15 | 644 |
| 24 Jun 26 |
23.20000 +0.00 |
23.20 | 22.55 | 23.20 | 620 |
| 23 Jun 26 |
23.20000 -0.05 |
23.20 | 22.75 | 23.05 | 183 |
| 22 Jun 26 |
23.25000 +0.10 |
23.35 | 22.60 | 23.35 | 733 |
| 19 Jun 26 |
23.15000 -0.05 |
23.20 | 22.80 | 23.20 | 281 |
| 18 Jun 26 |
23.20000 -0.10 |
23.35 | 22.90 | 22.90 | 521 |
| 17 Jun 26 |
23.30000 +0.05 |
23.30 | 22.90 | 23.00 | 686 |
| 16 Jun 26 |
23.25000 -0.15 |
23.40 | 22.90 | 23.40 | 838 |
| 15 Jun 26 |
23.40000 +0.00 |
23.40 | 22.65 | 23.00 | 1,469 |
| 12 Jun 26 |
23.40000 +0.00 |
23.40 | 22.60 | 22.75 | 786 |
| 11 Jun 26 |
23.40000 +0.00 |
23.40 | 22.65 | 22.65 | 216 |
| 10 Jun 26 |
23.40000 +0.10 |
23.40 | 22.60 | 23.30 | 993 |
| 09 Jun 26 |
23.30000 +0.00 |
23.40 | 22.95 | 22.95 | 351 |
| 08 Jun 26 |
23.30000 +0.00 |
23.30 | 22.85 | 23.00 | 230 |
| 05 Jun 26 |
23.30000 -0.10 |
23.50 | 23.00 | 23.35 | 1,156 |
| 04 Jun 26 |
23.40000 -0.05 |
23.40 | 22.65 | 23.35 | 785 |
| 03 Jun 26 |
23.45000 +0.15 |
23.45 | 22.50 | 23.30 | 756 |
| 02 Jun 26 |
23.30000 -0.05 |
23.30 | 22.30 | 22.30 | 2,562 |
| 01 Jun 26 |
23.35000 +0.15 |
23.35 | 22.75 | 23.00 | 1,005 |
| 29 May 26 |
23.20000 +0.60 |
23.20 | 22.50 | 22.60 | 1,030 |
| 28 May 26 |
22.60000 +0.10 |
22.75 | 22.40 | 22.75 | 276 |
| 27 May 26 |
22.50000 -0.05 |
22.80 | 22.30 | 22.80 | 724 |
| 26 May 26 |
22.55000 +0.00 |
22.60 | 22.30 | 22.60 | 196 |
| 25 May 26 |
22.55000 -0.15 |
22.75 | 22.25 | 22.75 | 1,184 |
| 22 May 26 |
22.70000 +0.00 |
22.80 | 22.25 | 22.60 | 448 |
| 21 May 26 |
22.70000 +0.30 |
22.75 | 22.20 | 22.40 | 1,413 |
| 20 May 26 |
22.40000 -0.20 |
22.50 | 22.20 | 22.20 | 276 |
| 19 May 26 |
22.60000 +0.05 |
22.60 | 22.20 | 22.20 | 534 |
| 18 May 26 |
22.55000 -0.05 |
22.55 | 22.00 | 22.10 | 844 |
| 15 May 26 |
22.60000 +0.05 |
22.60 | 22.10 | 22.50 | 579 |
| 14 May 26 |
22.55000 +0.00 |
22.60 | 22.25 | 22.60 | 2,111 |
| 13 May 26 |
22.55000 -0.05 |
22.55 | 21.85 | 22.55 | 222 |
| 12 May 26 |
22.60000 +0.30 |
22.60 | 21.95 | 22.60 | 1,580 |
| 11 May 26 |
22.30000 -0.25 |
22.60 | 22.30 | 22.40 | 941 |
| 08 May 26 |
22.55000 -0.05 |
22.60 | 22.55 | 22.60 | 620 |
| 07 May 26 |
22.60000 -0.50 |
23.25 | 22.20 | 23.10 | 1,036 |
| 06 May 26 |
23.10000 -0.10 |
23.20 | 22.00 | 22.70 | 1,113 |
| 05 May 26 |
23.20000 +0.00 |
23.20 | 22.70 | 23.20 | 733 |
| 04 May 26 |
23.20000 +0.10 |
23.20 | 22.70 | 22.70 | 978 |
| 30 Apr 26 |
23.10000 +0.00 |
23.20 | 22.70 | 23.20 | 1,265 |
| 29 Apr 26 |
23.10000 -0.10 |
23.20 | 22.90 | 23.20 | 109 |
| 28 Apr 26 |
23.20000 -0.05 |
23.20 | 22.90 | 22.90 | 226 |
| 27 Apr 26 |
23.25000 +0.25 |
23.25 | 22.90 | 23.25 | 1,373 |
| 24 Apr 26 |
23.00000 +0.00 |
23.00 | 22.90 | 23.00 | 841 |
| 23 Apr 26 |
23.00000 +0.00 |
23.00 | 22.90 | 22.90 | 194 |
| 22 Apr 26 |
23.00000 -0.20 |
23.25 | 22.95 | 23.25 | 643 |
| 21 Apr 26 |
23.20000 -0.10 |
23.20 | 22.90 | 23.15 | 579 |
| 20 Apr 26 |
23.30000 +0.05 |
23.30 | 22.90 | 22.95 | 1,185 |
| 17 Apr 26 |
23.25000 +0.35 |
23.35 | 22.95 | 22.95 | 113 |
| 16 Apr 26 |
22.90000 -0.55 |
23.45 | 22.90 | 22.90 | 975 |
| 15 Apr 26 |
23.45000 +0.00 |
23.45 | 22.90 | 23.10 | 1,699 |
| 14 Apr 26 |
23.45000 +0.00 |
23.45 | 22.90 | 23.45 | 467 |
| 13 Apr 26 |
23.45000 +0.00 |
23.45 | 22.90 | 23.00 | 925 |
| 10 Apr 26 |
23.45000 +0.35 |
23.45 | 23.10 | 23.10 | 637 |
| 09 Apr 26 |
23.10000 -0.40 |
23.20 | 23.05 | 23.15 | 628 |
| 08 Apr 26 |
23.50000 -0.25 |
23.50 | 23.05 | 23.25 | 1,028 |
| 07 Apr 26 |
23.75000 +0.25 |
23.75 | 23.25 | 23.75 | 507 |
| 02 Apr 26 |
23.50000 -0.25 |
23.75 | 23.20 | 23.25 | 377 |
| 01 Apr 26 |
23.75000 +0.00 |
23.80 | 23.25 | 23.75 | 254 |
| 31 Mar 26 |
23.75000 +0.25 |
23.80 | 23.25 | 23.25 | 1,885 |
| 30 Mar 26 |
23.50000 -0.05 |
23.60 | 23.25 | 23.25 | 761 |
| 27 Mar 26 |
23.55000 +0.00 |
23.60 | 23.10 | 23.55 | 798 |
| 26 Mar 26 |
23.55000 -0.20 |
23.80 | 23.10 | 23.80 | 663 |
| 25 Mar 26 |
23.75000 +0.15 |
23.80 | 23.15 | 23.80 | 745 |
| 24 Mar 26 |
23.60000 +0.45 |
23.70 | 22.90 | 23.05 | 992 |
| 23 Mar 26 |
23.15000 -0.55 |
23.80 | 23.15 | 23.80 | 1,326 |
| 20 Mar 26 |
23.70000 +0.10 |
23.75 | 23.55 | 23.70 | 1,039 |
| 19 Mar 26 |
23.60000 -0.05 |
23.70 | 23.55 | 23.70 | 1,407 |
| 18 Mar 26 |
23.65000 +0.05 |
23.70 | 23.50 | 23.70 | 1,053 |
| 17 Mar 26 |
23.60000 +0.25 |
23.75 | 22.90 | 22.90 | 947 |
| 16 Mar 26 |
23.35000 +0.00 |
23.80 | 22.90 | 23.80 | 2,423 |
| 13 Mar 26 |
23.35000 -0.10 |
23.45 | 23.20 | 23.45 | 491 |
| 12 Mar 26 |
23.45000 +0.15 |
23.45 | 22.80 | 23.45 | 1,488 |
| 11 Mar 26 |
23.30000 -0.20 |
23.45 | 22.20 | 23.00 | 10,409 |
| 10 Mar 26 |
23.50000 +0.00 |
23.55 | 22.65 | 23.20 | 745 |
| 09 Mar 26 |
23.50000 -0.10 |
23.65 | 22.50 | 23.65 | 1,427 |
| 06 Mar 26 |
23.60000 -0.10 |
23.70 | 23.05 | 23.05 | 390 |
| 05 Mar 26 |
23.70000 +0.00 |
23.70 | 22.60 | 22.60 | 1,285 |
| 04 Mar 26 |
23.70000 -0.05 |
23.75 | 22.40 | 23.75 | 1,579 |
| 03 Mar 26 |
23.75000 +0.90 |
23.80 | 22.40 | 23.80 | 5,892 |
| 02 Mar 26 |
22.85000 -0.85 |
23.85 | 22.00 | 22.00 | 4,877 |
| 27 Feb 26 |
23.70000 +1.20 |
23.70 | 22.05 | 22.05 | 5,817 |
| 26 Feb 26 |
22.50000 +0.85 |
22.50 | 21.75 | 22.15 | 1,984 |
| 25 Feb 26 |
21.65000 -0.30 |
22.25 | 21.30 | 21.55 | 15,508 |
| 24 Feb 26 |
21.95000 -0.05 |
22.05 | 21.90 | 22.00 | 716 |
| 23 Feb 26 |
22.00000 -0.05 |
22.25 | 22.00 | 22.10 | 1,061 |
| 20 Feb 26 |
22.05000 +0.00 |
22.55 | 22.05 | 22.10 | 545 |
| 19 Feb 26 |
22.05000 +0.00 |
22.40 | 22.05 | 22.40 | 790 |
| 18 Feb 26 |
22.05000 -0.15 |
22.40 | 22.05 | 22.05 | 2,564 |
| 17 Feb 26 |
22.20000 +0.10 |
22.40 | 22.05 | 22.05 | 356 |
| 16 Feb 26 |
22.10000 +0.05 |
22.40 | 22.05 | 22.05 | 405 |
| 13 Feb 26 |
22.05000 -0.15 |
22.40 | 22.05 | 22.05 | 846 |
| 12 Feb 26 |
22.20000 +0.10 |
22.35 | 22.05 | 22.05 | 212 |
| 11 Feb 26 |
22.10000 -0.30 |
22.50 | 22.05 | 22.50 | 1,521 |
| 10 Feb 26 |
22.40000 +0.35 |
22.50 | 22.10 | 22.50 | 5,556 |
| 09 Feb 26 |
22.05000 +0.05 |
22.50 | 22.05 | 22.50 | 723 |
| 06 Feb 26 |
22.00000 +0.00 |
22.50 | 22.00 | 22.50 | 445 |
| 05 Feb 26 |
22.00000 +0.00 |
22.40 | 22.00 | 22.10 | 389 |
| 04 Feb 26 |
22.00000 +0.00 |
22.85 | 22.00 | 22.85 | 816 |
| 03 Feb 26 |
22.00000 -0.85 |
23.00 | 22.00 | 23.00 | 1,511 |
| 02 Feb 26 |
22.85000 -0.05 |
22.90 | 21.85 | 22.90 | 630 |
| 30 Jan 26 |
22.90000 +0.70 |
22.90 | 22.20 | 22.20 | 7,915 |
| 29 Jan 26 |
22.20000 -0.30 |
22.70 | 22.20 | 22.70 | 1,728 |
| 28 Jan 26 |
22.50000 +0.05 |
22.60 | 22.40 | 22.50 | 1,469 |
| 27 Jan 26 |
22.45000 -0.05 |
22.75 | 22.45 | 22.60 | 2,201 |
| 26 Jan 26 |
22.50000 +0.00 |
23.10 | 22.50 | 23.10 | 814 |
| 23 Jan 26 |
22.50000 -0.70 |
23.15 | 22.50 | 23.00 | 3,026 |
| 22 Jan 26 |
23.20000 +0.20 |
23.50 | 22.90 | 23.50 | 1,580 |
| 21 Jan 26 |
23.00000 -0.45 |
23.30 | 22.60 | 22.60 | 4,062 |
| 20 Jan 26 |
23.45000 +0.45 |
23.50 | 23.10 | 23.50 | 1,430 |
| 19 Jan 26 |
23.00000 +0.00 |
23.50 | 23.00 | 23.50 | 1,292 |
| 16 Jan 26 |
23.00000 +0.50 |
23.10 | 22.60 | 23.00 | 1,241 |
| 15 Jan 26 |
22.50000 -0.50 |
22.85 | 22.50 | 22.50 | 983 |
| 14 Jan 26 |
23.00000 -0.65 |
23.65 | 23.00 | 23.65 | 956 |
| 13 Jan 26 |
23.65000 +0.25 |
23.70 | 23.00 | 23.70 | 1,202 |
| 12 Jan 26 |
23.40000 -0.10 |
23.55 | 23.05 | 23.50 | 2,554 |
| 09 Jan 26 |
23.50000 +0.00 |
23.60 | 23.50 | 23.50 | 822 |
| 08 Jan 26 |
23.50000 -0.20 |
23.90 | 23.50 | 23.90 | 261,149 |
| 07 Jan 26 |
23.70000 +0.20 |
23.85 | 23.50 | 23.50 | 583 |
| 06 Jan 26 |
23.50000 +0.00 |
23.80 | 23.50 | 23.50 | 847 |
| 05 Jan 26 |
23.50000 +0.00 |
24.45 | 23.50 | 23.50 | 2,156 |
| 02 Jan 26 |
23.50000 -1.00 |
24.20 | 23.45 | 23.45 | 1,175 |
| 31 Dec 25 |
24.50000 +1.15 |
24.50 | 22.75 | 23.40 | 2,407 |
| 30 Dec 25 |
23.35000 +1.00 |
23.40 | 22.30 | 22.85 | 4,270 |
| 29 Dec 25 |
22.35000 -0.35 |
22.85 | 22.35 | 22.80 | 4,176 |
| 24 Dec 25 |
22.70000 +0.50 |
22.70 | 22.25 | 22.60 | 1,368 |
| 23 Dec 25 |
22.20000 -0.15 |
22.45 | 22.20 | 22.30 | 4,900 |
| 22 Dec 25 |
22.35000 +0.80 |
22.35 | 21.50 | 21.70 | 5,649 |
| 19 Dec 25 |
21.55000 -0.30 |
21.70 | 21.55 | 21.65 | 1,546 |
| 18 Dec 25 |
21.85000 +0.00 |
21.85 | 21.70 | 21.85 | 829 |
| 17 Dec 25 |
21.85000 -0.35 |
22.10 | 21.70 | 21.70 | 4,090 |
| 16 Dec 25 |
22.20000 +0.20 |
22.25 | 21.50 | 22.25 | 11,229 |
| 15 Dec 25 |
22.00000 +0.40 |
22.00 | 21.15 | 21.60 | 11,634 |
| 12 Dec 25 |
21.60000 -0.25 |
21.95 | 21.60 | 21.60 | 5,477 |
| 11 Dec 25 |
21.85000 -0.50 |
22.20 | 21.70 | 22.20 | 5,443 |
| 10 Dec 25 |
22.35000 +0.10 |
22.40 | 22.15 | 22.15 | 21,097 |
| 09 Dec 25 |
22.25000 -0.05 |
22.35 | 22.20 | 22.30 | 275,096 |
| 08 Dec 25 |
22.30000 -0.10 |
22.35 | 22.25 | 22.25 | 5,456 |
| 05 Dec 25 |
22.40000 +0.15 |
22.40 | 22.20 | 22.20 | 75,729 |
| 04 Dec 25 |
22.25000 +0.05 |
22.30 | 22.20 | 22.20 | 531,453 |
| 03 Dec 25 |
22.20000 +0.05 |
22.30 | 22.15 | 22.20 | 24,657 |
| 02 Dec 25 |
22.15000 -0.10 |
22.30 | 22.15 | 22.20 | 430,006 |
| 01 Dec 25 |
22.25000 +0.10 |
22.30 | 22.15 | 22.15 | 40,094 |
| 28 Nov 25 |
22.15000 -0.05 |
22.30 | 22.15 | 22.15 | 29,458 |
| 27 Nov 25 |
22.20000 +0.15 |
22.25 | 22.05 | 22.10 | 31,606 |
| 26 Nov 25 |
22.05000 -0.25 |
22.20 | 22.05 | 22.15 | 14,142 |
| 25 Nov 25 |
22.30000 +0.20 |
22.30 | 22.00 | 22.10 | 35,963 |
| 24 Nov 25 |
22.10000 +0.10 |
22.20 | 21.95 | 21.95 | 82,831 |
| 21 Nov 25 |
22.00000 -0.15 |
22.10 | 22.00 | 22.00 | 17,143 |
| 20 Nov 25 |
22.15000 +0.15 |
22.15 | 21.95 | 21.95 | 6,411 |
| 19 Nov 25 |
22.00000 -0.10 |
22.20 | 22.00 | 22.20 | 6,333 |
| 18 Nov 25 |
22.10000 +0.00 |
22.15 | 22.00 | 22.05 | 38,921 |
| 17 Nov 25 |
22.10000 -0.25 |
22.15 | 22.05 | 22.10 | 6,774 |
| 14 Nov 25 |
22.35000 +0.05 |
22.35 | 22.15 | 22.15 | 26,973 |
| 13 Nov 25 |
22.30000 +0.00 |
22.40 | 22.30 | 22.35 | 4,094 |
| 12 Nov 25 |
22.30000 +0.05 |
22.40 | 22.20 | 22.30 | 5,484 |
| 11 Nov 25 |
22.25000 +0.00 |
22.40 | 22.20 | 22.35 | 3,519 |
| 10 Nov 25 |
22.25000 +0.05 |
22.40 | 22.20 | 22.25 | 7,192 |
| 07 Nov 25 |
22.20000 -0.10 |
22.35 | 22.20 | 22.30 | 7,305 |
| 06 Nov 25 |
22.30000 -0.15 |
22.45 | 22.20 | 22.40 | 3,673 |
| 05 Nov 25 |
22.45000 +0.25 |
22.45 | 22.20 | 22.20 | 16,064 |
| 04 Nov 25 |
22.20000 +0.00 |
22.35 | 22.15 | 22.30 | 11,223 |
| 03 Nov 25 |
22.20000 +0.00 |
22.35 | 22.15 | 22.15 | 6,988 |
| 31 Oct 25 |
22.20000 +0.10 |
22.25 | 22.10 | 22.15 | 3,387 |
| 30 Oct 25 |
22.10000 -0.05 |
22.35 | 22.05 | 22.05 | 2,965 |
| 29 Oct 25 |
22.15000 +0.10 |
22.25 | 21.95 | 21.95 | 4,346 |
| 28 Oct 25 |
22.05000 +0.00 |
22.25 | 22.05 | 22.20 | 1,074 |
| 27 Oct 25 |
22.05000 -0.05 |
22.20 | 22.05 | 22.05 | 1,772 |
| 24 Oct 25 |
22.10000 +0.00 |
22.20 | 22.10 | 22.20 | 1,667 |
| 23 Oct 25 |
22.10000 +0.20 |
22.20 | 21.95 | 22.00 | 8,282 |
| 22 Oct 25 |
21.90000 +0.00 |
22.00 | 21.90 | 21.90 | 4,595 |
| 21 Oct 25 |
21.90000 -0.05 |
22.00 | 21.85 | 21.85 | 11,476 |
| 20 Oct 25 |
21.95000 -0.10 |
22.00 | 21.85 | 22.00 | 11,199 |
| 17 Oct 25 |
22.05000 +0.25 |
22.05 | 21.80 | 21.80 | 92,796 |
| 16 Oct 25 |
21.80000 +0.00 |
21.85 | 21.80 | 21.80 | 44,330 |
| 15 Oct 25 |
21.80000 +0.00 |
21.85 | 21.80 | 21.80 | 2,875 |
| 14 Oct 25 |
21.80000 -0.10 |
21.85 | 21.75 | 21.80 | 5,397 |
| 13 Oct 25 |
21.90000 +0.20 |
21.95 | 21.70 | 21.75 | 23,412 |
| 10 Oct 25 |
21.70000 +0.00 |
21.80 | 21.70 | 21.75 | 1,343 |
| 09 Oct 25 |
21.70000 +0.00 |
21.85 | 21.70 | 21.85 | 1,571,895 |
| 08 Oct 25 |
21.70000 -0.10 |
21.95 | 21.70 | 21.85 | 5,864 |
| 07 Oct 25 |
21.80000 +0.10 |
21.85 | 21.70 | 21.70 | 80,680 |
| 06 Oct 25 |
21.70000 +0.00 |
21.85 | 21.70 | 21.70 | 2,051 |
| 03 Oct 25 |
21.70000 +0.00 |
21.80 | 21.70 | 21.75 | 2,208 |
| 02 Oct 25 |
21.70000 +0.00 |
21.95 | 21.65 | 21.95 | 5,733 |
| 01 Oct 25 |
21.70000 +0.05 |
21.80 | 21.65 | 21.75 | 3,959 |
| 30 Sep 25 |
21.65000 +0.00 |
21.70 | 21.65 | 21.65 | 18,392 |
| 29 Sep 25 |
21.65000 +0.00 |
21.70 | 21.65 | 21.70 | 8,594 |
| 26 Sep 25 |
21.65000 +0.00 |
21.70 | 21.65 | 21.65 | 1,521 |
| 25 Sep 25 |
21.65000 -0.05 |
21.70 | 21.65 | 21.65 | 5,870 |
| 24 Sep 25 |
21.70000 +0.05 |
21.70 | 21.65 | 21.70 | 7,358 |
| 23 Sep 25 |
21.65000 +0.05 |
21.70 | 21.60 | 21.60 | 13,850 |
| 22 Sep 25 |
21.60000 +0.05 |
21.65 | 21.55 | 21.55 | 7,619 |
| 19 Sep 25 |
21.55000 +0.00 |
21.60 | 21.55 | 21.60 | 1,278 |
| 18 Sep 25 |
21.55000 +0.05 |
21.60 | 21.50 | 21.50 | 15,503 |
| 17 Sep 25 |
21.50000 +0.00 |
21.60 | 21.50 | 21.50 | 10,576,040 |
| 16 Sep 25 |
21.50000 +0.00 |
21.50 | 21.50 | 21.50 | 7,356 |
| 15 Sep 25 |
21.50000 +0.00 |
21.55 | 21.50 | 21.50 | 2,824 |
| 12 Sep 25 |
21.50000 +0.00 |
21.55 | 21.50 | 21.50 | 5,492 |
| 11 Sep 25 |
21.50000 +0.00 |
21.55 | 21.50 | 21.50 | 5,040 |
| 10 Sep 25 |
21.50000 -0.05 |
21.60 | 21.50 | 21.55 | 3,513 |
| 09 Sep 25 |
21.55000 +0.05 |
21.55 | 21.45 | 21.50 | 26,958 |
| 08 Sep 25 |
21.50000 +0.00 |
21.55 | 21.45 | 21.45 | 4,373 |
| 05 Sep 25 |
21.50000 +0.00 |
21.55 | 21.50 | 21.50 | 2,710 |
| 04 Sep 25 |
21.50000 +0.00 |
21.55 | 21.45 | 21.45 | 4,781 |
| 03 Sep 25 |
21.50000 +0.05 |
21.55 | 21.50 | 21.50 | 3,582 |
| 02 Sep 25 |
21.45000 +0.00 |
21.50 | 21.45 | 21.50 | 5,092 |
| 01 Sep 25 |
21.45000 +0.00 |
21.55 | 21.45 | 21.45 | 3,719 |
| 29 Aug 25 |
21.45000 +0.00 |
21.55 | 21.45 | 21.45 | 9,998 |
| 28 Aug 25 |
21.45000 +0.00 |
21.50 | 21.45 | 21.45 | 11,626 |
| 27 Aug 25 |
21.45000 +0.00 |
21.55 | 21.45 | 21.50 | 19,751 |
| 26 Aug 25 |
21.45000 +0.00 |
21.50 | 21.45 | 21.45 | 7,868 |
| 25 Aug 25 |
21.45000 -0.05 |
21.50 | 21.45 | 21.50 | 1,801 |
| 22 Aug 25 |
21.50000 +0.05 |
21.60 | 21.45 | 21.55 | 9,208 |
| 21 Aug 25 |
21.45000 -0.05 |
21.55 | 21.45 | 21.55 | 2,879 |
| 20 Aug 25 |
21.50000 +0.00 |
21.55 | 21.45 | 21.45 | 3,037 |
| 19 Aug 25 |
21.50000 +0.00 |
21.55 | 21.45 | 21.50 | 1,605 |
| 18 Aug 25 |
21.50000 +0.00 |
21.50 | 21.45 | 21.50 | 3,939 |
| 15 Aug 25 |
21.50000 -0.05 |
21.55 | 21.50 | 21.50 | 2,055 |
| 14 Aug 25 |
21.55000 +0.00 |
21.55 | 21.45 | 21.45 | 2,636 |
| 13 Aug 25 |
21.55000 +0.05 |
21.55 | 21.45 | 21.45 | 2,638 |
| 12 Aug 25 |
21.50000 +0.00 |
21.55 | 21.45 | 21.55 | 3,061 |
| 11 Aug 25 |
21.50000 -0.05 |
21.55 | 21.45 | 21.55 | 2,953 |
| 08 Aug 25 |
21.55000 +0.05 |
21.60 | 21.50 | 21.50 | 2,655 |
| 07 Aug 25 |
21.50000 -0.05 |
21.55 | 21.45 | 21.45 | 5,213 |
| 06 Aug 25 |
21.55000 +0.00 |
21.55 | 21.45 | 21.55 | 2,507 |
| 05 Aug 25 |
21.55000 -0.05 |
21.60 | 21.45 | 21.60 | 2,646 |
| 04 Aug 25 |
21.60000 +0.05 |
21.60 | 21.45 | 21.55 | 4,449 |
| 01 Aug 25 |
21.55000 +0.05 |
21.55 | 21.45 | 21.55 | 142,390 |
| 31 Jul 25 |
21.50000 +0.05 |
21.50 | 21.40 | 21.50 | 7,099 |
| 30 Jul 25 |
21.45000 +0.00 |
21.55 | 21.25 | 21.50 | 41,004 |
| 29 Jul 25 |
21.45000 +0.00 |
21.55 | 21.45 | 21.55 | 28,538 |
| 28 Jul 25 |
21.45000 -0.15 |
21.70 | 21.40 | 21.60 | 34,300 |
| 25 Jul 25 |
21.60000 -0.15 |
21.80 | 21.60 | 21.80 | 44,392 |
| 24 Jul 25 |
21.75000 -0.10 |
22.00 | 21.65 | 21.90 | 21,756 |
| 23 Jul 25 |
21.85000 +0.20 |
21.85 | 21.65 | 21.80 | 11,478 |
| 22 Jul 25 |
21.65000 -0.20 |
21.90 | 21.65 | 21.80 | 20,221 |
| 21 Jul 25 |
21.85000 +0.10 |
21.95 | 21.70 | 21.70 | 18,100 |
| 18 Jul 25 |
21.75000 +0.10 |
21.75 | 21.65 | 21.65 | 3,395 |
| 17 Jul 25 |
21.65000 -0.05 |
21.80 | 21.65 | 21.75 | 91,809 |
| 16 Jul 25 |
21.70000 +0.00 |
21.75 | 21.70 | 21.70 | 21,389 |
| 15 Jul 25 |
21.70000 -0.05 |
21.85 | 21.70 | 21.75 | 15,866 |
| 14 Jul 25 |
21.75000 -0.15 |
21.85 | 21.75 | 21.75 | 2,321 |
| 11 Jul 25 |
21.90000 +0.00 |
21.90 | 21.75 | 21.85 | 5,892 |
| 10 Jul 25 |
21.90000 +0.20 |
21.90 | 21.70 | 21.70 | 11,553 |
| 09 Jul 25 |
21.70000 -0.05 |
21.80 | 21.70 | 21.80 | 30,084 |
| 08 Jul 25 |
21.75000 +0.00 |
21.80 | 21.75 | 21.75 | 5,160 |
| 07 Jul 25 |
21.75000 -0.10 |
21.80 | 21.70 | 21.75 | 11,329 |
| 04 Jul 25 |
21.85000 +0.05 |
21.85 | 21.75 | 21.75 | 10,592 |
| 03 Jul 25 |
21.80000 +0.05 |
21.80 | 21.75 | 21.75 | 45,308 |
| 02 Jul 25 |
21.75000 -0.10 |
21.85 | 21.75 | 21.75 | 8,970 |
| 01 Jul 25 |
21.85000 +0.00 |
21.85 | 21.75 | 21.75 | 3,477 |
| 30 Jun 25 |
21.85000 +0.00 |
21.85 | 21.75 | 21.80 | 5,381 |
| 27 Jun 25 |
21.85000 +0.10 |
21.90 | 21.75 | 21.90 | 12,785 |
| 26 Jun 25 |
21.75000 -0.10 |
21.85 | 21.75 | 21.75 | 3,649 |
| 25 Jun 25 |
21.85000 +0.05 |
21.85 | 21.70 | 21.80 | 4,738 |
| 24 Jun 25 |
21.80000 +0.10 |
21.95 | 21.70 | 21.80 | 15,815 |
| 23 Jun 25 |
21.70000 -0.10 |
21.90 | 21.70 | 21.70 | 10,123 |
| 20 Jun 25 |
21.80000 +0.10 |
21.90 | 21.70 | 21.75 | 10,439 |
| 19 Jun 25 |
21.70000 +0.10 |
21.80 | 21.60 | 21.60 | 19,513 |
| 18 Jun 25 |
21.60000 +0.00 |
21.65 | 21.60 | 21.60 | 8,238 |
| 17 Jun 25 |
21.60000 -0.10 |
21.65 | 21.60 | 21.60 | 10,881 |
| 16 Jun 25 |
21.70000 +0.10 |
21.70 | 21.55 | 21.60 | 45,056 |
| 13 Jun 25 |
21.60000 -0.05 |
21.70 | 21.55 | 21.55 | 21,960 |
| 12 Jun 25 |
21.65000 +0.00 |
21.70 | 21.60 | 21.70 | 18,190 |
| 11 Jun 25 |
21.65000 -0.10 |
21.75 | 21.60 | 21.65 | 52,747 |
| 10 Jun 25 |
21.75000 +0.10 |
22.00 | 21.60 | 21.65 | 161,828 |
| 09 Jun 25 |
21.65000 -1.40 |
22.70 | 21.55 | 22.45 | 64,291 |
| 06 Jun 25 |
23.05000 +6.05 |
23.05 | 21.25 | 21.25 | 426,565 |
| 05 Jun 25 |
17.00000 +0.34 |
17.24 | 16.32 | 16.74 | 10,854 |
| 04 Jun 25 |
16.66000 -0.10 |
16.94 | 16.60 | 16.80 | 10,092 |
| 03 Jun 25 |
16.76000 +0.10 |
16.80 | 16.24 | 16.70 | 15,434 |
| 02 Jun 25 |
16.66000 -0.78 |
18.10 | 16.58 | 17.52 | 29,678 |
| 30 May 25 |
17.44000 -0.08 |
17.60 | 17.12 | 17.56 | 9,872 |
| 29 May 25 |
17.52000 +0.76 |
17.94 | 16.80 | 16.86 | 24,153 |
| 28 May 25 |
16.76000 -0.10 |
17.00 | 16.58 | 17.00 | 18,595 |
| 27 May 25 |
16.86000 +0.48 |
17.00 | 16.20 | 16.50 | 12,782 |
| 26 May 25 |
16.38000 +0.38 |
16.60 | 15.64 | 15.96 | 18,824 |
| 23 May 25 |
16.00000 +1.20 |
16.36 | 14.88 | 14.88 | 56,301 |
| 22 May 25 |
14.80000 -0.18 |
15.02 | 14.70 | 15.02 | 3,870 |
| 21 May 25 |
14.98000 -0.22 |
15.16 | 14.82 | 15.16 | 4,120 |
| 20 May 25 |
15.20000 +0.56 |
15.36 | 14.14 | 14.68 | 16,771 |
| 19 May 25 |
14.64000 +0.04 |
14.88 | 14.52 | 14.68 | 7,526 |
| 16 May 25 |
14.60000 -0.38 |
15.00 | 14.10 | 15.00 | 13,780 |
| 15 May 25 |
14.98000 -0.24 |
15.38 | 14.90 | 15.18 | 6,244 |
| 14 May 25 |
15.22000 +0.16 |
15.36 | 14.80 | 15.14 | 9,504 |
| 13 May 25 |
15.06000 +0.06 |
15.20 | 14.66 | 15.10 | 11,655 |
| 12 May 25 |
15.00000 -0.36 |
15.62 | 14.44 | 15.50 | 24,743 |
| 09 May 25 |
15.36000 +0.52 |
15.52 | 14.84 | 15.00 | 22,360 |
| 08 May 25 |
14.84000 +0.16 |
14.98 | 14.62 | 14.80 | 5,017 |
| 07 May 25 |
14.68000 -0.16 |
14.80 | 14.32 | 14.70 | 14,960 |
| 06 May 25 |
14.84000 +0.34 |
15.06 | 14.46 | 14.50 | 25,098 |
| 05 May 25 |
14.50000 +0.74 |
14.50 | 13.52 | 13.80 | 23,873 |
| 02 May 25 |
13.76000 +0.18 |
14.34 | 13.50 | 13.66 | 18,958 |
| 30 Apr 25 |
13.58000 +0.40 |
13.80 | 13.06 | 13.18 | 8,610 |
| 29 Apr 25 |
13.18000 -0.50 |
13.92 | 13.06 | 13.72 | 22,774 |
| 28 Apr 25 |
13.68000 +0.06 |
14.12 | 13.50 | 13.62 | 16,085 |
| 25 Apr 25 |
13.62000 +0.68 |
14.16 | 13.10 | 13.20 | 21,566 |
| 24 Apr 25 |
12.94000 -0.86 |
13.84 | 12.40 | 13.76 | 35,458 |
| 23 Apr 25 |
13.80000 -0.06 |
14.20 | 13.52 | 14.08 | 17,946 |
| 22 Apr 25 |
13.86000 +0.42 |
14.10 | 13.32 | 13.88 | 39,019 |
| 17 Apr 25 |
13.44000 +0.10 |
13.80 | 13.04 | 13.14 | 28,516 |
| 16 Apr 25 |
13.34000 +0.40 |
13.38 | 12.60 | 12.96 | 18,277 |
| 15 Apr 25 |
12.94000 +0.80 |
13.28 | 12.30 | 12.56 | 73,938 |
| 14 Apr 25 |
12.14000 +0.34 |
12.50 | 11.82 | 12.50 | 26,879 |
| 11 Apr 25 |
11.80000 -1.58 |
13.00 | 11.80 | 13.00 | 30,334 |
| 10 Apr 25 |
13.38000 +2.32 |
13.38 | 11.50 | 11.98 | 58,625 |
| 09 Apr 25 |
11.06000 +0.56 |
11.28 | 9.86 | 10.30 | 47,121 |
| 08 Apr 25 |
10.50000 +1.84 |
10.50 | 8.84 | 9.07 | 53,302 |
| 07 Apr 25 |
8.66000 -1.01 |
9.45 | 8.01 | 9.45 | 80,986 |
| 04 Apr 25 |
9.67000 -0.23 |
9.90 | 9.45 | 9.90 | 34,409 |
| 03 Apr 25 |
9.90000 +0.00 |
9.90 | 9.72 | 9.78 | 14,670 |
| 02 Apr 25 |
9.90000 +0.10 |
10.00 | 9.74 | 9.81 | 33,542 |
| 01 Apr 25 |
9.80000 -0.40 |
10.28 | 9.80 | 10.28 | 31,460 |
| 31 Mar 25 |
10.20000 -0.18 |
10.42 | 10.20 | 10.42 | 13,523 |
| 28 Mar 25 |
10.38000 -0.12 |
10.50 | 10.38 | 10.50 | 8,841 |
| 27 Mar 25 |
10.50000 -0.32 |
10.82 | 10.34 | 10.80 | 18,782 |
| 26 Mar 25 |
10.82000 -0.54 |
11.36 | 10.80 | 11.36 | 19,269 |
| 25 Mar 25 |
11.36000 -0.56 |
11.96 | 11.30 | 11.96 | 14,680 |
| 24 Mar 25 |
11.92000 -0.08 |
12.08 | 11.84 | 12.08 | 9,999 |
| 21 Mar 25 |
12.00000 +0.32 |
12.00 | 11.60 | 11.72 | 12,405 |
| 20 Mar 25 |
11.68000 -0.16 |
11.88 | 11.60 | 11.88 | 9,659 |
| 19 Mar 25 |
11.84000 -0.16 |
11.98 | 11.60 | 11.98 | 11,192 |
| 18 Mar 25 |
12.00000 +0.04 |
12.10 | 11.96 | 11.96 | 11,679 |
| 17 Mar 25 |
11.96000 -0.44 |
12.40 | 11.86 | 12.40 | 22,542 |
| 14 Mar 25 |
12.40000 +1.36 |
13.20 | 11.04 | 11.04 | 55,250 |
| 13 Mar 25 |
11.04000 +0.00 |
11.20 | 10.64 | 11.20 | 20,465 |
| 12 Mar 25 |
11.04000 +1.15 |
11.70 | 10.00 | 10.00 | 66,960 |
| 11 Mar 25 |
9.89000 -0.29 |
10.14 | 9.80 | 10.14 | 22,275 |
| 10 Mar 25 |
10.18000 -0.70 |
11.00 | 9.90 | 11.00 | 50,002 |
| 07 Mar 25 |
10.88000 -0.62 |
11.80 | 10.66 | 11.50 | 38,963 |
| 06 Mar 25 |
11.50000 -0.92 |
12.24 | 11.30 | 12.24 | 48,837 |
| 05 Mar 25 |
12.42000 -0.40 |
12.78 | 12.40 | 12.74 | 29,096 |
| 04 Mar 25 |
12.82000 -0.46 |
13.34 | 12.80 | 13.34 | 18,620 |
| 03 Mar 25 |
13.28000 -0.80 |
14.06 | 12.72 | 14.06 | 31,637 |
| 28 Feb 25 |
14.08000 -0.18 |
14.26 | 14.08 | 14.26 | 7,287 |
| 27 Feb 25 |
14.26000 -0.20 |
14.50 | 14.26 | 14.48 | 8,483 |
| 26 Feb 25 |
14.46000 -0.04 |
14.50 | 14.40 | 14.50 | 3,372 |
| 25 Feb 25 |
14.50000 +0.04 |
14.50 | 14.42 | 14.50 | 3,089 |
| 24 Feb 25 |
14.46000 +0.10 |
14.54 | 14.36 | 14.36 | 9,662 |
| 21 Feb 25 |
14.36000 -0.18 |
14.60 | 14.36 | 14.60 | 5,019 |
| 20 Feb 25 |
14.54000 +0.12 |
14.54 | 14.32 | 14.48 | 3,943 |
| 19 Feb 25 |
14.42000 +0.12 |
14.42 | 14.30 | 14.30 | 3,352 |
| 18 Feb 25 |
14.30000 -0.06 |
14.40 | 14.30 | 14.40 | 4,955 |
| 17 Feb 25 |
14.36000 +0.06 |
14.46 | 14.24 | 14.30 | 54,877 |
| 14 Feb 25 |
14.30000 -0.14 |
14.48 | 14.30 | 14.40 | 7,818 |
| 13 Feb 25 |
14.44000 -0.02 |
14.64 | 14.44 | 14.64 | 5,172 |
| 12 Feb 25 |
14.46000 +0.06 |
14.74 | 14.44 | 14.60 | 7,656 |
| 11 Feb 25 |
14.40000 +0.02 |
14.82 | 14.26 | 14.78 | 42,645 |
| 10 Feb 25 |
14.38000 +0.20 |
14.70 | 14.18 | 14.22 | 33,970 |
| 07 Feb 25 |
14.18000 -0.50 |
14.72 | 14.18 | 14.72 | 39,711 |
| 06 Feb 25 |
14.68000 -0.12 |
14.92 | 14.60 | 14.76 | 24,621 |
| 05 Feb 25 |
14.80000 -0.08 |
14.92 | 14.76 | 14.92 | 5,660 |
| 04 Feb 25 |
14.88000 +0.04 |
15.00 | 14.76 | 14.94 | 10,375 |
| 03 Feb 25 |
14.84000 -0.40 |
15.30 | 14.74 | 15.30 | 16,113 |
| 31 Jan 25 |
15.24000 -0.16 |
15.54 | 15.20 | 15.52 | 20,445 |
| 30 Jan 25 |
15.40000 +0.20 |
15.54 | 15.20 | 15.20 | 2,676 |
| 29 Jan 25 |
15.20000 +0.00 |
15.36 | 15.16 | 15.20 | 3,594 |
| 28 Jan 25 |
15.20000 +0.14 |
15.30 | 15.10 | 15.10 | 3,136 |
| 27 Jan 25 |
15.06000 +0.22 |
15.20 | 14.92 | 14.94 | 6,682 |
| 24 Jan 25 |
14.84000 -0.06 |
15.20 | 14.78 | 14.96 | 10,127 |
| 23 Jan 25 |
14.90000 -0.62 |
15.50 | 14.76 | 15.50 | 14,863 |
| 22 Jan 25 |
15.52000 +0.08 |
15.82 | 15.36 | 15.60 | 33,087 |
| 21 Jan 25 |
15.44000 -0.12 |
15.76 | 15.44 | 15.72 | 4,606 |
| 20 Jan 25 |
15.56000 +0.00 |
15.66 | 15.56 | 15.60 | 4,023 |
| 17 Jan 25 |
15.56000 -0.04 |
15.72 | 15.56 | 15.56 | 33,078 |
| 16 Jan 25 |
15.60000 +0.06 |
15.78 | 15.54 | 15.54 | 1,905 |
| 15 Jan 25 |
15.54000 -0.30 |
16.10 | 15.54 | 15.72 | 7,376 |
| 14 Jan 25 |
15.84000 -0.44 |
16.32 | 15.70 | 16.32 | 5,587 |
| 13 Jan 25 |
16.28000 +0.16 |
16.40 | 15.80 | 16.02 | 5,882 |
| 10 Jan 25 |
16.12000 -0.38 |
16.50 | 16.10 | 16.50 | 2,665 |
| 09 Jan 25 |
16.50000 -0.22 |
16.96 | 16.50 | 16.72 | 12,260 |
| 08 Jan 25 |
16.72000 +0.12 |
16.76 | 16.24 | 16.44 | 8,824 |
| 07 Jan 25 |
16.60000 -0.14 |
16.74 | 16.50 | 16.70 | 2,647 |
| 06 Jan 25 |
16.74000 +0.36 |
17.32 | 16.56 | 17.32 | 10,664 |
| 03 Jan 25 |
16.38000 -0.02 |
16.40 | 16.28 | 16.40 | 3,055 |
| 02 Jan 25 |
16.40000 +0.40 |
16.40 | 16.04 | 16.06 | 4,356 |
| 31 Dec 24 |
16.00000 +0.26 |
16.02 | 15.78 | 15.78 | 999 |
| 30 Dec 24 |
15.74000 -0.24 |
16.02 | 15.62 | 16.02 | 1,538 |
| 27 Dec 24 |
15.98000 +0.24 |
16.28 | 15.74 | 15.74 | 3,301 |
| 24 Dec 24 |
15.74000 +0.24 |
15.74 | 15.56 | 15.56 | 670 |
| 23 Dec 24 |
15.50000 -0.40 |
15.96 | 15.50 | 15.96 | 3,151 |
| 20 Dec 24 |
15.90000 +0.74 |
16.00 | 15.20 | 15.24 | 11,212 |
| 19 Dec 24 |
15.16000 +0.04 |
15.16 | 15.02 | 15.02 | 2,764 |
| 18 Dec 24 |
15.12000 +0.10 |
15.32 | 15.06 | 15.14 | 4,565 |
| 17 Dec 24 |
15.02000 -0.06 |
15.50 | 15.02 | 15.20 | 17,701 |
| 16 Dec 24 |
15.08000 +0.08 |
15.28 | 15.02 | 15.10 | 7,094 |
| 13 Dec 24 |
15.00000 -0.18 |
15.26 | 14.96 | 15.26 | 4,523 |
| 12 Dec 24 |
15.18000 +0.04 |
15.26 | 15.14 | 15.20 | 8,336 |
| 11 Dec 24 |
15.14000 -0.04 |
15.42 | 15.14 | 15.18 | 2,575 |
| 10 Dec 24 |
15.18000 -0.10 |
15.30 | 15.18 | 15.28 | 3,708 |
| 09 Dec 24 |
15.28000 +0.28 |
15.52 | 15.10 | 15.10 | 6,844 |
| 06 Dec 24 |
15.00000 +0.00 |
15.08 | 14.90 | 15.04 | 1,947 |
| 05 Dec 24 |
15.00000 -0.08 |
15.18 | 14.92 | 15.04 | 2,888 |
| 04 Dec 24 |
15.08000 +0.22 |
15.08 | 14.42 | 14.86 | 12,248 |
| 03 Dec 24 |
14.86000 -0.60 |
15.58 | 14.58 | 15.50 | 17,044 |
| 02 Dec 24 |
15.46000 -0.06 |
15.60 | 15.02 | 15.44 | 15,963 |
| 29 Nov 24 |
15.52000 -0.24 |
15.92 | 15.52 | 15.76 | 4,183 |
| 28 Nov 24 |
15.76000 +0.20 |
15.76 | 15.50 | 15.56 | 3,411 |
| 27 Nov 24 |
15.56000 +0.02 |
15.74 | 15.40 | 15.58 | 5,241 |
| 26 Nov 24 |
15.54000 -0.46 |
16.00 | 15.40 | 16.00 | 20,847 |
| 25 Nov 24 |
16.00000 -0.14 |
16.64 | 15.94 | 16.26 | 32,516 |
| 22 Nov 24 |
16.14000 +0.54 |
16.30 | 15.60 | 15.64 | 5,634 |
| 21 Nov 24 |
15.60000 -0.06 |
15.60 | 15.46 | 15.58 | 4,700 |
| 20 Nov 24 |
15.66000 +0.08 |
15.66 | 15.40 | 15.58 | 3,291 |
| 19 Nov 24 |
15.58000 -0.42 |
16.00 | 15.40 | 16.00 | 12,823 |
| 18 Nov 24 |
16.00000 +0.30 |
16.10 | 15.70 | 15.70 | 3,345 |
| 15 Nov 24 |
15.70000 -0.32 |
16.08 | 15.56 | 16.00 | 11,971 |
| 14 Nov 24 |
16.02000 +0.40 |
16.04 | 15.50 | 15.66 | 9,844 |
| 13 Nov 24 |
15.62000 +0.24 |
15.68 | 15.14 | 15.32 | 8,654 |
| 12 Nov 24 |
15.38000 -0.22 |
15.60 | 15.38 | 15.56 | 4,691 |
| 11 Nov 24 |
15.60000 -0.14 |
15.76 | 15.30 | 15.74 | 11,332 |
| 08 Nov 24 |
15.74000 -1.12 |
16.86 | 15.74 | 16.86 | 13,203 |
| 07 Nov 24 |
16.86000 -0.92 |
17.82 | 16.50 | 17.76 | 10,827 |
| 06 Nov 24 |
17.78000 +0.06 |
17.88 | 17.60 | 17.70 | 21,439 |
| 05 Nov 24 |
17.72000 -0.12 |
17.96 | 17.72 | 17.84 | 2,297 |
| 04 Nov 24 |
17.84000 +0.14 |
17.86 | 17.70 | 17.70 | 5,769 |
| 01 Nov 24 |
17.70000 -0.20 |
18.00 | 17.68 | 18.00 | 2,901 |
| 31 Oct 24 |
17.90000 -0.12 |
18.06 | 17.90 | 18.02 | 5,069 |
| 30 Oct 24 |
18.02000 -1.38 |
19.04 | 17.80 | 19.00 | 18,449 |
| 29 Oct 24 |
19.40000 +0.40 |
19.40 | 18.94 | 19.02 | 16,212 |
| 28 Oct 24 |
19.00000 +0.48 |
19.10 | 18.68 | 18.68 | 8,787 |
| 25 Oct 24 |
18.52000 +0.38 |
18.68 | 18.10 | 18.16 | 6,236 |
| 24 Oct 24 |
18.14000 +0.04 |
18.18 | 18.04 | 18.16 | 4,695 |
| 23 Oct 24 |
18.10000 +0.12 |
18.16 | 17.94 | 18.02 | 5,876 |
| 22 Oct 24 |
17.98000 +0.10 |
18.10 | 17.84 | 17.96 | 6,004 |
| 21 Oct 24 |
17.88000 +0.24 |
17.92 | 17.50 | 17.66 | 11,596 |
| 18 Oct 24 |
17.64000 -0.12 |
17.80 | 17.50 | 17.72 | 6,238 |
| 17 Oct 24 |
17.76000 +0.56 |
17.78 | 17.18 | 17.24 | 4,837 |
| 16 Oct 24 |
17.20000 +0.02 |
17.24 | 17.06 | 17.20 | 8,299 |
| 15 Oct 24 |
17.18000 -0.10 |
17.46 | 17.12 | 17.20 | 8,373 |
| 14 Oct 24 |
17.28000 +0.28 |
17.30 | 16.90 | 17.20 | 16,344 |
| 11 Oct 24 |
17.00000 +0.16 |
17.00 | 16.70 | 16.88 | 10,945 |
| 10 Oct 24 |
16.84000 +0.52 |
16.90 | 16.24 | 16.30 | 29,956 |
| 09 Oct 24 |
16.32000 +1.02 |
16.32 | 15.38 | 15.40 | 24,908 |
| 08 Oct 24 |
15.30000 +0.86 |
15.32 | 14.40 | 14.60 | 38,990 |
| 07 Oct 24 |
14.44000 +0.74 |
15.16 | 14.20 | 14.30 | 23,076 |
| 04 Oct 24 |
13.70000 -0.20 |
14.28 | 13.66 | 14.22 | 19,752 |
| 03 Oct 24 |
13.90000 -0.30 |
14.68 | 13.90 | 14.20 | 26,308 |
| 02 Oct 24 |
14.20000 -0.54 |
14.84 | 14.16 | 14.84 | 19,510 |
| 01 Oct 24 |
14.74000 -0.54 |
15.60 | 14.46 | 15.56 | 18,346 |
| 30 Sep 24 |
15.28000 +0.76 |
15.90 | 15.10 | 15.10 | 35,874 |
| 27 Sep 24 |
14.52000 -0.70 |
15.04 | 14.24 | 15.02 | 24,791 |
| 26 Sep 24 |
15.22000 +0.00 |
15.50 | 15.22 | 15.22 | 5,500 |
| 25 Sep 24 |
15.22000 -0.58 |
15.68 | 15.20 | 15.60 | 9,773 |
| 24 Sep 24 |
15.80000 -0.16 |
15.96 | 15.80 | 15.96 | 4,411 |
| 23 Sep 24 |
15.96000 -0.12 |
16.16 | 15.82 | 16.10 | 4,189 |
| 20 Sep 24 |
16.08000 +0.18 |
16.08 | 15.84 | 15.96 | 13,627 |
| 19 Sep 24 |
15.90000 +0.00 |
15.96 | 15.84 | 15.96 | 3,578 |
| 18 Sep 24 |
15.90000 +0.00 |
15.96 | 15.84 | 15.92 | 41,011 |
| 17 Sep 24 |
15.90000 +0.30 |
15.90 | 15.82 | 15.90 | 3,558 |
| 16 Sep 24 |
15.60000 -0.30 |
15.90 | 15.50 | 15.90 | 6,424 |
| 13 Sep 24 |
15.90000 -0.16 |
16.12 | 15.82 | 16.12 | 4,723 |
| 12 Sep 24 |
16.06000 +0.06 |
16.18 | 16.00 | 16.06 | 5,263 |
| 11 Sep 24 |
16.00000 -0.06 |
16.18 | 16.00 | 16.16 | 2,654 |
| 10 Sep 24 |
16.06000 +0.06 |
16.26 | 16.06 | 16.20 | 53,819 |
| 09 Sep 24 |
16.00000 +0.02 |
16.40 | 15.98 | 16.30 | 12,807 |
| 06 Sep 24 |
15.98000 +0.10 |
16.30 | 15.78 | 15.88 | 20,341 |
| 05 Sep 24 |
15.88000 +0.70 |
15.88 | 15.18 | 15.30 | 10,334 |
| 04 Sep 24 |
15.18000 +0.78 |
15.26 | 14.38 | 14.40 | 14,157 |
| 03 Sep 24 |
14.40000 -0.06 |
14.64 | 14.28 | 14.50 | 3,483 |
| 02 Sep 24 |
14.46000 -0.24 |
14.74 | 14.30 | 14.64 | 5,348 |
| 30 Aug 24 |
14.70000 -0.16 |
14.80 | 14.56 | 14.80 | 5,531 |
| 29 Aug 24 |
14.86000 -0.24 |
15.24 | 14.76 | 14.98 | 5,555 |
| 28 Aug 24 |
15.10000 -0.18 |
15.22 | 14.80 | 15.16 | 10,744 |
| 27 Aug 24 |
15.28000 +0.04 |
15.36 | 15.18 | 15.20 | 2,445 |
| 26 Aug 24 |
15.24000 +0.00 |
15.42 | 15.20 | 15.36 | 4,562 |
| 23 Aug 24 |
15.24000 -0.08 |
15.32 | 15.18 | 15.30 | 1,867 |
| 22 Aug 24 |
15.32000 -0.12 |
15.46 | 15.22 | 15.46 | 1,459 |
| 21 Aug 24 |
15.44000 -0.04 |
15.70 | 15.36 | 15.48 | 2,533 |
| 20 Aug 24 |
15.48000 -0.42 |
15.90 | 15.22 | 15.90 | 6,472 |
| 19 Aug 24 |
15.90000 -0.02 |
15.96 | 15.76 | 15.96 | 3,261 |
| 16 Aug 24 |
15.92000 -0.06 |
15.96 | 15.66 | 15.80 | 493 |
| 15 Aug 24 |
15.98000 +0.02 |
15.98 | 15.78 | 15.96 | 3,404 |
| 14 Aug 24 |
15.96000 +0.06 |
15.98 | 15.66 | 15.78 | 3,284 |
| 13 Aug 24 |
15.90000 +0.30 |
15.90 | 15.52 | 15.60 | 1,978 |
| 12 Aug 24 |
15.60000 -0.26 |
15.88 | 15.54 | 15.88 | 3,387 |
| 09 Aug 24 |
15.86000 -0.06 |
15.98 | 15.78 | 15.90 | 3,559 |
| 08 Aug 24 |
15.92000 -0.08 |
16.00 | 15.84 | 16.00 | 1,905 |
| 07 Aug 24 |
16.00000 +0.18 |
16.00 | 15.66 | 15.96 | 11,100 |
| 06 Aug 24 |
15.82000 +0.82 |
16.00 | 14.94 | 14.94 | 4,889 |
| 05 Aug 24 |
15.00000 -0.86 |
15.90 | 14.16 | 15.90 | 17,200 |
| 02 Aug 24 |
15.86000 +0.42 |
15.86 | 15.30 | 15.38 | 6,206 |
| 01 Aug 24 |
15.44000 -0.30 |
15.74 | 15.44 | 15.74 | 3,283 |
| 31 Jul 24 |
15.74000 -0.02 |
15.82 | 15.58 | 15.82 | 2,314 |
| 30 Jul 24 |
15.76000 -0.24 |
16.18 | 15.74 | 16.18 | 3,823 |
| 29 Jul 24 |
16.00000 +0.00 |
16.10 | 15.72 | 16.10 | 4,800 |
| 26 Jul 24 |
16.00000 +0.00 |
16.18 | 15.90 | 16.06 | 6,352 |
| 25 Jul 24 |
16.00000 -0.08 |
16.00 | 15.84 | 16.00 | 8,734 |
| 24 Jul 24 |
16.08000 +0.54 |
16.08 | 15.52 | 15.70 | 3,680 |
| 23 Jul 24 |
15.54000 +0.18 |
15.58 | 15.30 | 15.36 | 4,377 |
| 22 Jul 24 |
15.36000 +0.02 |
15.58 | 15.30 | 15.40 | 5,135 |
| 19 Jul 24 |
15.34000 -0.24 |
15.80 | 15.30 | 15.64 | 6,250 |
| 18 Jul 24 |
15.58000 +0.04 |
15.60 | 15.40 | 15.60 | 2,525 |
| 17 Jul 24 |
15.54000 +0.38 |
15.54 | 15.22 | 15.22 | 7,382 |
| 16 Jul 24 |
15.16000 -0.26 |
15.48 | 15.00 | 15.48 | 10,833 |
| 15 Jul 24 |
15.42000 -0.08 |
15.82 | 15.32 | 15.68 | 4,579 |
| 12 Jul 24 |
15.50000 -0.24 |
15.96 | 15.48 | 15.80 | 4,794 |
| 11 Jul 24 |
15.74000 +0.20 |
15.88 | 15.66 | 15.72 | 3,126 |
| 10 Jul 24 |
15.54000 +0.10 |
15.68 | 15.34 | 15.60 | 4,826 |
| 09 Jul 24 |
15.44000 -0.62 |
16.06 | 15.24 | 16.06 | 14,658 |
| 08 Jul 24 |
16.06000 -0.42 |
16.64 | 16.06 | 16.58 | 7,820 |
| 05 Jul 24 |
16.48000 +0.24 |
16.50 | 16.24 | 16.30 | 3,309 |
| 04 Jul 24 |
16.24000 +0.04 |
16.56 | 16.20 | 16.32 | 6,386 |
| 03 Jul 24 |
16.20000 +0.32 |
16.30 | 15.90 | 16.00 | 13,348 |
| 02 Jul 24 |
15.88000 -0.18 |
16.10 | 15.80 | 16.10 | 2,924 |
| 01 Jul 24 |
16.06000 +0.06 |
16.80 | 15.94 | 16.80 | 10,941 |
| 28 Jun 24 |
16.00000 +0.50 |
16.00 | 15.50 | 15.62 | 3,722 |
| 27 Jun 24 |
15.50000 +0.38 |
16.14 | 15.40 | 15.40 | 2,949 |
| 26 Jun 24 |
15.12000 -0.60 |
15.78 | 15.00 | 15.78 | 11,900 |
| 25 Jun 24 |
15.72000 -0.66 |
16.38 | 15.60 | 16.38 | 7,181 |
| 24 Jun 24 |
16.38000 -0.82 |
17.32 | 16.14 | 17.32 | 10,706 |
| 21 Jun 24 |
17.20000 +0.66 |
17.24 | 16.60 | 16.62 | 8,588 |
| 20 Jun 24 |
16.54000 +0.58 |
16.70 | 15.96 | 15.96 | 5,574 |
| 19 Jun 24 |
15.96000 -0.44 |
16.34 | 15.40 | 16.34 | 13,915 |
| 18 Jun 24 |
16.40000 -0.20 |
17.28 | 16.18 | 17.10 | 10,062 |
| 17 Jun 24 |
16.60000 +0.00 |
16.86 | 16.10 | 16.30 | 9,636 |
| 14 Jun 24 |
16.60000 -0.72 |
17.32 | 15.98 | 17.12 | 29,800 |
| 13 Jun 24 |
17.32000 -0.84 |
18.74 | 17.28 | 18.70 | 13,872 |
| 12 Jun 24 |
18.16000 +0.28 |
18.18 | 17.82 | 18.00 | 9,177 |
| 11 Jun 24 |
17.88000 -0.12 |
18.06 | 17.80 | 17.90 | 8,972 |
| 10 Jun 24 |
18.00000 -0.38 |
18.48 | 17.92 | 18.24 | 9,204 |
| 07 Jun 24 |
18.38000 -0.84 |
19.72 | 18.20 | 19.42 | 20,291 |
| 06 Jun 24 |
19.22000 -1.08 |
20.30 | 19.22 | 20.30 | 25,215 |
| 05 Jun 24 |
20.30000 +1.80 |
20.45 | 18.60 | 18.60 | 36,456 |
| 04 Jun 24 |
18.50000 -0.82 |
19.26 | 18.36 | 19.26 | 19,304 |
| 03 Jun 24 |
19.32000 +1.38 |
19.34 | 18.18 | 18.20 | 22,583 |
| 31 May 24 |
17.94000 +0.52 |
18.08 | 16.66 | 17.52 | 25,343 |
| 30 May 24 |
17.42000 -0.20 |
17.84 | 16.84 | 17.60 | 20,871 |
| 29 May 24 |
17.62000 +0.82 |
18.52 | 17.24 | 17.30 | 29,575 |
| 28 May 24 |
16.80000 +1.16 |
16.80 | 15.70 | 15.70 | 17,202 |
| 27 May 24 |
15.64000 -0.04 |
15.78 | 15.30 | 15.78 | 12,923 |
| 24 May 24 |
15.68000 +0.26 |
15.70 | 15.40 | 15.48 | 9,873 |
| 23 May 24 |
15.42000 -0.46 |
15.94 | 15.42 | 15.94 | 16,038 |
| 22 May 24 |
15.88000 +0.42 |
15.98 | 15.46 | 15.50 | 11,262 |
| 21 May 24 |
15.46000 -0.16 |
15.84 | 15.26 | 15.68 | 9,302 |
| 20 May 24 |
15.62000 -0.26 |
16.04 | 15.60 | 15.90 | 9,839 |
| 17 May 24 |
15.88000 +0.02 |
15.98 | 15.70 | 15.98 | 7,275 |
| 16 May 24 |
15.86000 -0.08 |
16.00 | 15.64 | 16.00 | 8,447 |
| 15 May 24 |
15.94000 +0.04 |
16.06 | 15.86 | 16.00 | 11,027 |
| 14 May 24 |
15.90000 -0.30 |
16.40 | 15.64 | 16.40 | 10,953 |
| 13 May 24 |
16.20000 -0.20 |
16.60 | 16.04 | 16.50 | 12,395 |
| 10 May 24 |
16.40000 -0.06 |
16.70 | 16.40 | 16.66 | 3,895 |
| 09 May 24 |
16.46000 -0.24 |
16.94 | 16.42 | 16.90 | 2,192 |
| 08 May 24 |
16.70000 -0.04 |
16.86 | 16.70 | 16.74 | 2,417 |
| 07 May 24 |
16.74000 -0.22 |
17.12 | 16.68 | 17.00 | 6,929 |
| 06 May 24 |
16.96000 +0.68 |
17.40 | 16.38 | 16.38 | 12,370 |
| 03 May 24 |
16.28000 +0.38 |
16.28 | 15.82 | 15.92 | 7,644 |
| 02 May 24 |
15.90000 -0.08 |
16.00 | 15.80 | 15.88 | 3,385 |
| 30 Apr 24 |
15.98000 -0.42 |
16.30 | 15.80 | 16.00 | 5,366 |
| 29 Apr 24 |
16.40000 -0.16 |
16.86 | 16.18 | 16.70 | 3,948 |
| 26 Apr 24 |
16.56000 +0.34 |
17.00 | 15.98 | 16.50 | 10,032 |
| 25 Apr 24 |
16.22000 -0.40 |
16.64 | 15.90 | 16.64 | 13,066 |
| 24 Apr 24 |
16.62000 -0.28 |
17.24 | 16.52 | 17.00 | 5,027 |
| 23 Apr 24 |
16.90000 +0.46 |
16.90 | 16.50 | 16.50 | 5,927 |
| 22 Apr 24 |
16.44000 +0.68 |
16.44 | 15.58 | 15.98 | 11,819 |
| 19 Apr 24 |
15.76000 -0.14 |
16.00 | 15.44 | 16.00 | 3,066 |
| 18 Apr 24 |
15.90000 +0.00 |
16.00 | 15.60 | 16.00 | 5,683 |
| 17 Apr 24 |
15.90000 +0.56 |
15.94 | 15.32 | 15.34 | 8,626 |
| 16 Apr 24 |
15.34000 -0.60 |
15.70 | 15.12 | 15.70 | 10,069 |
| 15 Apr 24 |
15.94000 -0.20 |
16.30 | 15.30 | 16.30 | 15,367 |
| 12 Apr 24 |
16.14000 +0.52 |
16.20 | 15.68 | 15.80 | 12,694 |
| 11 Apr 24 |
15.62000 +0.26 |
16.26 | 15.50 | 16.00 | 15,931 |
| 10 Apr 24 |
15.36000 +0.16 |
15.72 | 15.20 | 15.44 | 9,250 |
| 09 Apr 24 |
15.20000 -0.20 |
15.52 | 15.12 | 15.52 | 5,204 |
| 08 Apr 24 |
15.40000 +0.10 |
15.54 | 14.90 | 15.50 | 13,382 |
| 05 Apr 24 |
15.30000 -0.56 |
16.00 | 15.06 | 16.00 | 16,239 |
| 04 Apr 24 |
15.86000 -0.60 |
17.04 | 15.76 | 16.50 | 22,071 |
| 03 Apr 24 |
16.46000 +0.56 |
16.70 | 15.40 | 16.00 | 28,250 |
| 02 Apr 24 |
15.90000 +0.00 |
16.68 | 15.80 | 16.58 | 39,475 |
| 28 Mar 24 |
15.90000 +0.90 |
16.68 | 14.68 | 15.40 | 47,056 |
| 27 Mar 24 |
15.00000 +1.22 |
15.00 | 13.76 | 13.84 | 29,132 |
| 26 Mar 24 |
13.78000 +0.38 |
14.58 | 13.50 | 13.50 | 34,190 |
| 25 Mar 24 |
13.40000 +0.20 |
13.86 | 13.24 | 13.36 | 76,633 |
| 22 Mar 24 |
13.20000 -0.20 |
14.00 | 13.14 | 13.74 | 28,649 |
| 21 Mar 24 |
13.40000 -0.10 |
14.62 | 13.40 | 14.40 | 50,648 |
| 20 Mar 24 |
13.50000 -0.72 |
14.90 | 13.50 | 14.30 | 24,642 |
| 19 Mar 24 |
14.22000 -0.92 |
15.28 | 13.88 | 15.14 | 16,588 |
| 18 Mar 24 |
15.14000 -0.76 |
15.84 | 15.06 | 15.84 | 12,149 |
| 15 Mar 24 |
15.90000 +0.40 |
16.20 | 15.06 | 15.52 | 16,114 |
| 14 Mar 24 |
15.50000 -1.26 |
16.72 | 15.50 | 16.72 | 14,389 |
| 13 Mar 24 |
16.76000 -0.70 |
17.70 | 16.72 | 17.70 | 8,346 |
| 12 Mar 24 |
17.46000 -0.48 |
17.86 | 17.46 | 17.84 | 9,660 |
| 11 Mar 24 |
17.94000 +0.26 |
18.16 | 17.52 | 18.00 | 9,758 |
| 08 Mar 24 |
17.68000 +0.76 |
17.88 | 17.56 | 17.84 | 10,029 |
| 07 Mar 24 |
16.92000 +0.32 |
16.92 | 16.54 | 16.60 | 9,817 |
| 06 Mar 24 |
16.60000 -0.10 |
16.92 | 16.52 | 16.80 | 6,807 |
| 05 Mar 24 |
16.70000 +0.00 |
16.80 | 16.62 | 16.70 | 5,080 |
| 04 Mar 24 |
16.70000 +0.08 |
16.92 | 16.64 | 16.72 | 7,245 |
| 01 Mar 24 |
16.62000 -0.38 |
16.94 | 16.40 | 16.90 | 17,785 |
| 29 Feb 24 |
17.00000 -2.12 |
18.74 | 16.86 | 18.72 | 169,056 |
| 28 Feb 24 |
19.12000 -0.24 |
19.42 | 18.86 | 19.26 | 6,982 |
| 27 Feb 24 |
19.36000 -0.52 |
19.80 | 19.20 | 19.80 | 5,825 |
| 26 Feb 24 |
19.88000 -0.12 |
20.00 | 19.66 | 20.00 | 10,298 |
| 23 Feb 24 |
20.00000 +0.40 |
20.25 | 19.72 | 19.72 | 11,764 |
| 22 Feb 24 |
19.60000 -0.70 |
20.60 | 19.60 | 20.30 | 12,850 |
| 21 Feb 24 |
20.30000 -0.75 |
21.80 | 20.05 | 21.35 | 13,104 |
| 20 Feb 24 |
21.05000 -0.95 |
22.20 | 21.05 | 22.00 | 8,346 |
| 19 Feb 24 |
22.00000 +0.70 |
22.40 | 21.55 | 21.85 | 18,707 |
| 16 Feb 24 |
21.30000 -1.10 |
22.55 | 21.25 | 22.55 | 14,642 |
| 15 Feb 24 |
22.40000 -0.25 |
23.05 | 22.00 | 22.80 | 7,611 |
| 14 Feb 24 |
22.65000 +1.05 |
22.80 | 22.00 | 22.00 | 5,302 |
| 13 Feb 24 |
21.60000 -0.40 |
22.20 | 21.05 | 21.90 | 14,635 |
| 12 Feb 24 |
22.00000 -0.70 |
23.15 | 22.00 | 23.00 | 15,128 |
| 09 Feb 24 |
22.70000 -1.50 |
24.20 | 22.50 | 24.20 | 19,662 |
| 08 Feb 24 |
24.20000 -0.80 |
26.35 | 24.15 | 25.50 | 6,423 |
| 07 Feb 24 |
25.00000 +0.20 |
25.25 | 24.70 | 24.70 | 4,712 |
| 06 Feb 24 |
24.80000 -1.20 |
26.20 | 24.20 | 26.20 | 8,355 |
| 05 Feb 24 |
26.00000 +1.90 |
26.60 | 24.40 | 24.50 | 9,967 |
| 02 Feb 24 |
24.10000 -0.10 |
24.50 | 23.80 | 24.20 | 4,806 |
| 01 Feb 24 |
24.20000 +0.25 |
24.60 | 23.60 | 24.00 | 4,225 |
| 31 Jan 24 |
23.95000 -2.05 |
26.30 | 23.95 | 26.15 | 10,466 |
| 30 Jan 24 |
26.00000 -0.25 |
26.40 | 26.00 | 26.40 | 2,029 |
| 29 Jan 24 |
26.25000 +0.25 |
26.60 | 26.20 | 26.60 | 2,987 |
| 26 Jan 24 |
26.00000 -0.70 |
26.90 | 25.75 | 26.85 | 3,769 |
| 25 Jan 24 |
26.70000 +0.55 |
26.70 | 25.95 | 26.50 | 5,083 |
| 24 Jan 24 |
26.15000 -0.05 |
26.30 | 25.90 | 26.30 | 3,798 |
| 23 Jan 24 |
26.20000 +0.05 |
27.00 | 26.00 | 26.80 | 13,176 |
| 22 Jan 24 |
26.15000 +1.40 |
26.80 | 24.90 | 25.00 | 14,253 |
| 19 Jan 24 |
24.75000 +1.05 |
24.75 | 23.90 | 23.90 | 3,955 |
| 18 Jan 24 |
23.70000 -0.45 |
24.30 | 23.50 | 24.30 | 2,551 |
| 17 Jan 24 |
24.15000 -0.20 |
24.50 | 23.80 | 24.50 | 2,014 |
| 16 Jan 24 |
24.35000 -0.20 |
25.00 | 24.35 | 24.55 | 2,251 |
| 15 Jan 24 |
24.55000 +0.90 |
24.90 | 23.85 | 24.40 | 5,571 |
| 12 Jan 24 |
23.65000 -1.50 |
25.25 | 23.55 | 25.25 | 5,537 |
| 11 Jan 24 |
25.15000 +1.30 |
25.15 | 24.00 | 24.00 | 6,665 |
| 10 Jan 24 |
23.85000 +1.55 |
24.20 | 23.20 | 23.60 | 5,379 |
| 09 Jan 24 |
22.30000 -0.70 |
23.70 | 22.25 | 23.35 | 5,420 |
| 08 Jan 24 |
23.00000 +0.00 |
23.15 | 22.80 | 22.80 | 2,135 |
| 05 Jan 24 |
23.00000 -1.00 |
24.25 | 23.00 | 24.00 | 2,328 |
| 04 Jan 24 |
24.00000 -0.10 |
24.30 | 24.00 | 24.30 | 3,097 |
| 03 Jan 24 |
24.10000 -0.15 |
24.50 | 24.00 | 24.50 | 1,878 |
| 02 Jan 24 |
24.25000 -1.20 |
25.20 | 24.20 | 25.15 | 2,611 |
| 29 Dec 23 |
25.45000 -0.05 |
25.75 | 25.35 | 25.40 | 1,066 |
| 28 Dec 23 |
25.50000 +0.40 |
25.80 | 24.90 | 24.90 | 2,394 |
| 27 Dec 23 |
25.10000 +0.60 |
25.10 | 24.10 | 24.40 | 2,628 |
| 22 Dec 23 |
24.50000 +0.00 |
24.80 | 24.30 | 24.80 | 1,229 |
| 21 Dec 23 |
24.50000 +0.15 |
25.20 | 24.10 | 24.10 | 1,664 |
| 20 Dec 23 |
24.35000 -0.35 |
24.60 | 24.00 | 24.50 | 1,803 |
| 19 Dec 23 |
24.70000 -0.55 |
25.50 | 24.40 | 25.25 | 5,916 |
| 18 Dec 23 |
25.25000 -0.10 |
25.40 | 24.30 | 25.40 | 3,771 |
| 15 Dec 23 |
25.35000 +2.05 |
25.40 | 23.30 | 23.30 | 8,890 |
| 14 Dec 23 |
23.30000 +0.25 |
23.70 | 22.95 | 23.35 | 7,966 |
| 13 Dec 23 |
23.05000 +0.05 |
23.25 | 22.50 | 22.80 | 2,801 |
| 12 Dec 23 |
23.00000 +0.60 |
23.00 | 21.80 | 23.00 | 4,077 |
| 11 Dec 23 |
22.40000 -0.60 |
23.00 | 22.25 | 22.60 | 4,441 |
| 08 Dec 23 |
23.00000 +0.50 |
23.40 | 22.20 | 22.50 | 5,363 |
| 07 Dec 23 |
22.50000 +0.35 |
23.00 | 22.00 | 22.10 | 4,780 |
| 06 Dec 23 |
22.15000 +0.05 |
22.50 | 21.80 | 22.20 | 4,062 |
| 05 Dec 23 |
22.10000 +0.00 |
22.40 | 21.80 | 22.40 | 1,622 |
| 04 Dec 23 |
22.10000 +0.05 |
22.70 | 22.05 | 22.30 | 1,680 |
| 01 Dec 23 |
22.05000 -0.30 |
22.35 | 22.05 | 22.35 | 2,999 |
| 30 Nov 23 |
22.35000 -0.45 |
23.25 | 22.35 | 23.00 | 14,726 |
| 29 Nov 23 |
22.80000 -0.05 |
23.15 | 22.65 | 22.85 | 819 |
| 28 Nov 23 |
22.85000 -0.15 |
23.15 | 22.70 | 22.80 | 2,067 |
| 27 Nov 23 |
23.00000 +0.00 |
23.10 | 22.70 | 23.10 | 900 |
| 24 Nov 23 |
23.00000 +0.00 |
23.00 | 22.90 | 23.00 | 5,086 |
| 23 Nov 23 |
23.00000 -0.15 |
23.20 | 23.00 | 23.20 | 2,118 |
| 22 Nov 23 |
23.15000 -0.10 |
23.65 | 23.05 | 23.65 | 2,008 |
| 21 Nov 23 |
23.25000 -0.20 |
23.65 | 23.25 | 23.45 | 12,020 |
| 20 Nov 23 |
23.45000 +0.20 |
23.90 | 23.30 | 23.50 | 1,911 |
| 17 Nov 23 |
23.25000 -0.95 |
24.20 | 23.20 | 24.20 | 6,355 |
| 16 Nov 23 |
24.20000 -0.40 |
25.00 | 24.00 | 25.00 | 5,783 |
| 15 Nov 23 |
24.60000 +0.00 |
24.90 | 24.40 | 24.90 | 1,615 |
| 14 Nov 23 |
24.60000 -0.75 |
25.50 | 24.50 | 25.50 | 3,183 |
| 13 Nov 23 |
25.35000 +0.75 |
26.30 | 25.00 | 26.00 | 6,013 |
| 10 Nov 23 |
24.60000 -0.10 |
25.25 | 24.60 | 25.00 | 1,869 |
| 09 Nov 23 |
24.70000 +0.05 |
25.10 | 24.70 | 24.90 | 1,516 |
| 08 Nov 23 |
24.65000 +0.80 |
24.85 | 23.85 | 24.00 | 4,692 |
| 07 Nov 23 |
23.85000 +0.55 |
23.85 | 23.45 | 23.85 | 856 |
| 06 Nov 23 |
23.30000 +0.30 |
23.40 | 23.10 | 23.30 | 1,678 |
| 03 Nov 23 |
23.00000 +0.80 |
23.10 | 22.30 | 22.40 | 12,292 |
| 02 Nov 23 |
22.20000 +0.25 |
22.45 | 21.80 | 22.20 | 2,872 |
| 01 Nov 23 |
21.95000 +0.15 |
23.00 | 21.80 | 22.10 | 1,755 |
| 31 Oct 23 |
21.80000 -0.20 |
22.80 | 21.80 | 22.80 | 927 |
| 30 Oct 23 |
22.00000 +0.00 |
22.10 | 21.80 | 22.00 | 2,711 |
| 27 Oct 23 |
22.00000 +0.05 |
22.20 | 21.90 | 22.20 | 1,697 |
| 26 Oct 23 |
21.95000 -0.45 |
22.45 | 21.90 | 22.20 | 2,843 |
| 25 Oct 23 |
22.40000 -0.60 |
23.00 | 22.40 | 23.00 | 1,509 |
| 24 Oct 23 |
23.00000 -0.15 |
23.35 | 23.00 | 23.15 | 2,332 |
| 23 Oct 23 |
23.15000 -0.10 |
23.35 | 23.00 | 23.25 | 1,495 |
| 20 Oct 23 |
23.25000 -0.15 |
23.85 | 23.25 | 23.70 | 1,080 |
| 19 Oct 23 |
23.40000 -0.70 |
24.20 | 23.40 | 24.05 | 2,279 |
| 18 Oct 23 |
24.10000 -0.85 |
25.00 | 24.10 | 24.95 | 2,809 |
| 17 Oct 23 |
24.95000 -0.65 |
26.00 | 24.15 | 25.90 | 2,287 |
| 16 Oct 23 |
25.60000 +0.05 |
26.70 | 25.60 | 25.80 | 2,666 |
| 13 Oct 23 |
25.55000 +0.30 |
25.95 | 25.25 | 25.25 | 2,330 |
| 12 Oct 23 |
25.25000 +0.25 |
25.75 | 25.20 | 25.20 | 2,078 |
| 11 Oct 23 |
25.00000 +0.00 |
25.20 | 25.00 | 25.15 | 886 |
| 10 Oct 23 |
25.00000 +0.10 |
25.40 | 24.90 | 25.10 | 707 |
| 09 Oct 23 |
24.90000 +0.45 |
24.90 | 24.25 | 24.25 | 2,141 |
| 06 Oct 23 |
24.45000 -0.20 |
25.05 | 24.45 | 24.65 | 1,310 |
| 05 Oct 23 |
24.65000 +0.15 |
25.00 | 24.50 | 24.60 | 3,018 |
| 04 Oct 23 |
24.50000 +0.50 |
24.80 | 24.20 | 24.20 | 1,425 |
| 03 Oct 23 |
24.00000 -1.20 |
25.40 | 24.00 | 25.30 | 3,250 |
| 02 Oct 23 |
25.20000 +1.10 |
25.40 | 24.20 | 24.40 | 2,098 |
| 29 Sep 23 |
24.10000 +0.40 |
25.15 | 24.10 | 25.00 | 6,958 |
| 28 Sep 23 |
23.70000 -0.85 |
25.00 | 23.60 | 25.00 | 13,025 |
| 27 Sep 23 |
24.55000 -1.05 |
25.40 | 23.20 | 25.40 | 7,623 |
| 26 Sep 23 |
25.60000 -0.40 |
26.05 | 25.60 | 25.95 | 1,330 |
| 25 Sep 23 |
26.00000 -0.75 |
27.00 | 25.85 | 27.00 | 1,462 |
| 22 Sep 23 |
26.75000 +0.45 |
26.75 | 26.15 | 26.30 | 803 |
| 21 Sep 23 |
26.30000 -1.00 |
27.90 | 26.30 | 27.20 | 4,015 |
| 20 Sep 23 |
27.30000 -0.10 |
27.60 | 27.30 | 27.60 | 1,373 |
| 19 Sep 23 |
27.40000 -0.05 |
27.60 | 27.20 | 27.60 | 1,598 |
| 18 Sep 23 |
27.45000 +0.10 |
27.65 | 27.25 | 27.35 | 2,359 |
| 15 Sep 23 |
27.35000 -0.05 |
27.40 | 27.25 | 27.40 | 856 |
| 14 Sep 23 |
27.40000 -0.15 |
27.65 | 27.40 | 27.50 | 856 |
| 13 Sep 23 |
27.55000 -0.80 |
28.35 | 27.50 | 28.35 | 1,501 |
| 12 Sep 23 |
28.35000 -0.15 |
28.50 | 28.30 | 28.50 | 121 |
| 11 Sep 23 |
28.50000 -0.60 |
29.10 | 28.15 | 29.10 | 2,484 |
| 08 Sep 23 |
29.10000 +0.60 |
29.10 | 28.30 | 28.70 | 2,535 |
| 07 Sep 23 |
28.50000 +0.90 |
28.50 | 27.50 | 27.80 | 1,424 |
| 06 Sep 23 |
27.60000 -0.10 |
27.90 | 27.40 | 27.90 | 641 |
| 05 Sep 23 |
27.70000 +0.50 |
27.70 | 27.20 | 27.20 | 1,720 |
| 04 Sep 23 |
27.20000 -0.60 |
27.75 | 27.15 | 27.60 | 3,055 |
| 01 Sep 23 |
27.80000 -0.25 |
28.15 | 27.55 | 28.15 | 907 |
| 31 Aug 23 |
28.05000 -0.85 |
29.00 | 28.05 | 28.90 | 16,749 |
| 30 Aug 23 |
28.90000 +0.00 |
28.90 | 28.70 | 28.90 | 2,997 |
| 29 Aug 23 |
28.90000 +0.05 |
28.90 | 28.45 | 28.90 | 1,082 |
| 28 Aug 23 |
28.85000 -0.05 |
28.90 | 28.55 | 28.80 | 1,389 |
| 25 Aug 23 |
28.90000 +0.00 |
28.90 | 28.60 | 28.90 | 1,560 |
| 24 Aug 23 |
28.90000 +0.05 |
28.90 | 28.70 | 28.75 | 1,553 |
| 23 Aug 23 |
28.85000 -0.10 |
29.00 | 28.75 | 28.90 | 1,370 |
| 22 Aug 23 |
28.95000 -0.25 |
29.25 | 28.90 | 29.20 | 1,202 |
| 21 Aug 23 |
29.20000 -0.35 |
29.65 | 29.20 | 29.45 | 1,763 |
| 18 Aug 23 |
29.55000 -0.20 |
29.75 | 29.05 | 29.75 | 1,296 |
| 17 Aug 23 |
29.75000 -0.25 |
29.90 | 29.50 | 29.80 | 1,698 |
| 16 Aug 23 |
30.00000 +1.00 |
30.00 | 28.60 | 28.60 | 3,292 |
| 15 Aug 23 |
29.00000 +0.10 |
29.00 | 28.75 | 28.90 | 927 |
| 14 Aug 23 |
28.90000 -0.10 |
29.00 | 28.80 | 28.90 | 1,377 |
| 11 Aug 23 |
29.00000 +0.15 |
29.00 | 28.70 | 28.95 | 2,406 |
| 10 Aug 23 |
28.85000 +0.60 |
28.85 | 28.25 | 28.25 | 1,280 |
| 09 Aug 23 |
28.25000 +0.50 |
28.25 | 27.75 | 27.75 | 1,289 |
| 08 Aug 23 |
27.75000 +0.10 |
27.75 | 27.55 | 27.65 | 1,375 |
| 07 Aug 23 |
27.65000 -0.10 |
27.85 | 27.45 | 27.85 | 1,107 |
| 04 Aug 23 |
27.75000 +0.15 |
27.80 | 27.60 | 27.60 | 165 |
| 03 Aug 23 |
27.60000 -0.15 |
28.10 | 27.55 | 28.10 | 2,312 |
| 02 Aug 23 |
27.75000 -0.35 |
27.90 | 27.50 | 27.80 | 833 |
| 01 Aug 23 |
28.10000 -0.40 |
28.40 | 27.20 | 28.40 | 3,073 |
| 31 Jul 23 |
28.50000 -0.30 |
29.20 | 28.50 | 28.60 | 6,276 |
| 28 Jul 23 |
28.80000 -0.20 |
29.00 | 28.80 | 29.00 | 790 |
| 27 Jul 23 |
29.00000 +0.05 |
29.00 | 28.70 | 28.95 | 1,248 |
| 26 Jul 23 |
28.95000 +0.00 |
28.95 | 28.30 | 28.95 | 2,409 |
| 25 Jul 23 |
28.95000 +0.35 |
28.95 | 28.55 | 28.80 | 1,654 |
| 24 Jul 23 |
28.60000 -0.15 |
28.90 | 28.55 | 28.55 | 1,669 |
| 21 Jul 23 |
28.75000 +0.25 |
28.85 | 28.55 | 28.70 | 809 |
| 20 Jul 23 |
28.50000 -0.05 |
28.90 | 28.25 | 28.40 | 2,123 |
| 19 Jul 23 |
28.55000 -0.05 |
28.80 | 27.80 | 28.80 | 1,894 |
| 18 Jul 23 |
28.60000 -0.35 |
28.95 | 28.50 | 28.95 | 787 |
| 17 Jul 23 |
28.95000 +0.15 |
29.00 | 28.50 | 28.50 | 2,878 |
| 14 Jul 23 |
28.80000 +0.20 |
28.80 | 28.50 | 28.80 | 885 |
| 13 Jul 23 |
28.60000 -0.10 |
28.90 | 28.60 | 28.90 | 1,708 |
| 12 Jul 23 |
28.70000 -0.30 |
29.20 | 28.50 | 29.00 | 4,965 |
| 11 Jul 23 |
29.00000 +1.45 |
29.90 | 27.90 | 27.90 | 10,802 |
| 10 Jul 23 |
27.55000 +0.75 |
27.55 | 26.80 | 27.00 | 1,973 |
| 07 Jul 23 |
26.80000 +0.05 |
26.85 | 26.65 | 26.85 | 439 |
| 06 Jul 23 |
26.75000 -0.15 |
27.00 | 26.40 | 27.00 | 2,272 |
| 05 Jul 23 |
26.90000 -0.60 |
27.60 | 26.90 | 27.30 | 3,726 |
| 04 Jul 23 |
27.50000 -1.40 |
29.00 | 27.45 | 28.80 | 3,031 |
| 03 Jul 23 |
28.90000 +0.10 |
29.40 | 28.45 | 29.00 | 3,399 |
| 30 Jun 23 |
28.80000 +1.25 |
28.85 | 27.55 | 27.55 | 4,969 |
| 29 Jun 23 |
27.55000 +1.05 |
27.65 | 26.30 | 26.40 | 3,151 |
| 28 Jun 23 |
26.50000 -0.75 |
27.65 | 26.50 | 27.65 | 4,643 |
| 27 Jun 23 |
27.25000 -1.05 |
28.10 | 27.05 | 28.10 | 4,179 |
| 26 Jun 23 |
28.30000 -1.65 |
30.00 | 27.75 | 29.95 | 10,638 |
| 23 Jun 23 |
29.95000 +1.50 |
29.95 | 28.40 | 28.60 | 12,247 |
| 22 Jun 23 |
28.45000 +2.10 |
28.45 | 26.45 | 26.50 | 9,950 |
| 21 Jun 23 |
26.35000 +0.20 |
26.40 | 25.95 | 26.20 | 1,202 |
| 20 Jun 23 |
26.15000 +0.15 |
26.60 | 25.80 | 25.95 | 2,984 |
| 19 Jun 23 |
26.00000 -0.10 |
26.15 | 25.70 | 26.10 | 962 |
| 16 Jun 23 |
26.10000 -0.05 |
26.35 | 26.05 | 26.35 | 2,720 |
| 15 Jun 23 |
26.15000 -0.35 |
26.30 | 25.85 | 26.20 | 3,249 |
| 14 Jun 23 |
26.50000 +0.50 |
26.50 | 26.00 | 26.45 | 1,150 |
| 13 Jun 23 |
26.00000 -0.15 |
26.35 | 25.95 | 26.20 | 2,856 |
| 12 Jun 23 |
26.15000 -0.40 |
26.60 | 26.15 | 26.55 | 4,764 |
| 09 Jun 23 |
26.55000 -0.25 |
26.95 | 26.55 | 26.90 | 2,257 |
| 08 Jun 23 |
26.80000 +0.10 |
26.95 | 26.65 | 26.80 | 5,683 |
| 07 Jun 23 |
26.70000 +0.55 |
26.80 | 26.45 | 26.45 | 3,049 |
| 06 Jun 23 |
26.15000 -0.15 |
26.40 | 26.15 | 26.30 | 4,990 |
| 05 Jun 23 |
26.30000 -0.05 |
26.40 | 26.15 | 26.30 | 2,777 |
| 02 Jun 23 |
26.35000 -0.20 |
26.75 | 26.35 | 26.75 | 2,775 |
| 01 Jun 23 |
26.55000 +0.80 |
26.80 | 25.65 | 25.75 | 3,248 |
| 31 May 23 |
25.75000 -1.95 |
28.45 | 24.70 | 28.45 | 16,682 |
| 30 May 23 |
27.70000 +1.20 |
28.90 | 26.50 | 26.50 | 20,471 |
| 29 May 23 |
26.50000 +0.35 |
26.50 | 26.00 | 26.10 | 2,822 |
| 26 May 23 |
26.15000 +4.15 |
26.15 | 22.30 | 22.30 | 16,815 |
| 25 May 23 |
22.00000 +0.15 |
22.35 | 21.90 | 22.00 | 1,954 |
| 24 May 23 |
21.85000 -0.05 |
22.30 | 21.65 | 22.00 | 1,973 |
| 23 May 23 |
21.90000 -0.50 |
22.50 | 21.35 | 22.50 | 8,465 |
| 22 May 23 |
22.40000 -0.35 |
22.75 | 22.40 | 22.75 | 6,754 |
| 19 May 23 |
22.75000 +0.15 |
23.50 | 22.75 | 23.00 | 4,314 |
| 18 May 23 |
22.60000 +0.00 |
23.25 | 22.00 | 22.40 | 7,915 |
| 17 May 23 |
22.60000 -0.20 |
22.80 | 22.25 | 22.75 | 2,400 |
| 16 May 23 |
22.80000 +0.00 |
23.00 | 22.60 | 23.00 | 2,472 |
| 15 May 23 |
22.80000 +0.25 |
23.05 | 22.60 | 22.65 | 1,708 |
| 12 May 23 |
22.55000 +0.35 |
22.60 | 22.20 | 22.20 | 1,105 |
| 11 May 23 |
22.20000 +0.25 |
22.20 | 21.75 | 21.95 | 3,282 |
| 10 May 23 |
21.95000 -0.80 |
22.90 | 21.90 | 22.90 | 12,181 |
| 09 May 23 |
22.75000 +0.15 |
23.35 | 22.60 | 22.70 | 8,049 |
| 08 May 23 |
22.60000 +0.40 |
22.60 | 22.25 | 22.35 | 1,388 |
| 05 May 23 |
22.20000 +0.00 |
22.45 | 21.10 | 22.40 | 3,815 |
| 04 May 23 |
22.20000 -0.80 |
23.20 | 22.20 | 23.05 | 4,658 |
| 03 May 23 |
23.00000 -0.80 |
24.00 | 23.00 | 24.00 | 3,762 |
| 02 May 23 |
23.80000 +0.00 |
24.55 | 23.70 | 24.00 | 4,951 |
| 28 Apr 23 |
23.80000 -0.45 |
25.75 | 23.15 | 25.40 | 10,934 |
| 27 Apr 23 |
24.25000 +4.20 |
24.25 | 20.70 | 20.80 | 16,193 |
| 26 Apr 23 |
20.05000 -0.95 |
20.90 | 20.00 | 20.90 | 5,945 |
| 25 Apr 23 |
21.00000 -0.65 |
21.90 | 20.25 | 21.90 | 9,455 |
| 24 Apr 23 |
21.65000 -0.55 |
22.50 | 21.60 | 22.50 | 1,780 |
| 21 Apr 23 |
22.20000 +0.40 |
22.65 | 21.75 | 21.75 | 2,948 |
| 20 Apr 23 |
21.80000 -0.45 |
22.40 | 21.10 | 22.40 | 7,959 |
| 19 Apr 23 |
22.25000 +0.00 |
22.65 | 22.05 | 22.45 | 2,404 |
| 18 Apr 23 |
22.25000 +0.15 |
22.30 | 22.00 | 22.00 | 1,453 |
| 17 Apr 23 |
22.10000 -0.40 |
22.90 | 22.00 | 22.90 | 3,963 |
| 14 Apr 23 |
22.50000 -0.20 |
23.20 | 22.40 | 22.40 | 2,207 |
| 13 Apr 23 |
22.70000 +0.05 |
22.90 | 22.15 | 22.90 | 4,099 |
| 12 Apr 23 |
22.65000 +0.45 |
22.70 | 22.25 | 22.50 | 2,357 |
| 11 Apr 23 |
22.20000 +0.05 |
22.70 | 22.15 | 22.30 | 5,861 |
| 06 Apr 23 |
22.15000 -0.50 |
22.95 | 22.10 | 22.65 | 4,366 |
| 05 Apr 23 |
22.65000 -0.75 |
23.60 | 22.65 | 23.40 | 2,576 |
| 04 Apr 23 |
23.40000 -1.45 |
25.00 | 23.40 | 25.00 | 3,330 |
| 03 Apr 23 |
24.85000 +0.30 |
25.00 | 24.25 | 24.60 | 2,277 |
| 31 Mar 23 |
24.55000 +0.80 |
24.90 | 23.50 | 24.00 | 6,722 |
| 30 Mar 23 |
23.75000 +1.15 |
24.60 | 23.00 | 23.00 | 15,810 |
| 29 Mar 23 |
22.60000 -1.05 |
23.85 | 21.55 | 23.75 | 9,483 |
| 28 Mar 23 |
23.65000 -1.35 |
25.30 | 23.65 | 25.30 | 4,495 |
| 27 Mar 23 |
25.00000 -0.25 |
25.25 | 25.00 | 25.25 | 2,170 |
| 24 Mar 23 |
25.25000 -0.65 |
25.85 | 25.25 | 25.80 | 4,639 |
| 23 Mar 23 |
25.90000 -0.05 |
25.95 | 25.70 | 25.90 | 5,574 |
| 22 Mar 23 |
25.95000 -0.05 |
26.20 | 25.50 | 26.20 | 5,295 |
| 21 Mar 23 |
26.00000 +0.00 |
26.20 | 25.65 | 26.20 | 8,355 |
| 20 Mar 23 |
26.00000 +0.25 |
26.20 | 25.40 | 25.50 | 5,084 |
| 17 Mar 23 |
25.75000 +0.10 |
25.95 | 25.30 | 25.30 | 13,986 |
| 16 Mar 23 |
25.65000 +0.25 |
25.70 | 25.10 | 25.70 | 5,720 |
| 15 Mar 23 |
25.40000 +0.20 |
25.70 | 25.10 | 25.20 | 4,683 |
| 14 Mar 23 |
25.20000 -0.10 |
25.50 | 25.15 | 25.50 | 2,846 |
| 13 Mar 23 |
25.30000 -1.15 |
26.45 | 25.30 | 26.40 | 4,270 |
| 10 Mar 23 |
26.45000 +0.45 |
26.45 | 25.95 | 26.00 | 2,082 |
| 09 Mar 23 |
26.00000 -0.25 |
26.50 | 26.00 | 26.20 | 4,595 |
| 08 Mar 23 |
26.25000 -0.25 |
26.50 | 26.25 | 26.40 | 1,171 |
| 07 Mar 23 |
26.50000 +0.30 |
26.50 | 26.15 | 26.15 | 4,422 |
| 06 Mar 23 |
26.20000 -0.30 |
26.80 | 26.15 | 26.55 | 2,779 |
| 03 Mar 23 |
26.50000 -0.45 |
27.20 | 26.45 | 27.20 | 5,095 |
| 02 Mar 23 |
26.95000 -0.50 |
27.70 | 26.95 | 27.70 | 2,016 |
| 01 Mar 23 |
27.45000 +0.35 |
27.85 | 27.30 | 27.65 | 24,020 |
| 28 Feb 23 |
27.10000 -0.35 |
27.50 | 27.10 | 27.40 | 2,471 |
| 27 Feb 23 |
27.45000 +0.25 |
27.45 | 26.90 | 27.20 | 844 |
| 24 Feb 23 |
27.20000 -0.25 |
27.45 | 26.55 | 27.45 | 1,686 |
| 23 Feb 23 |
27.45000 +0.25 |
27.60 | 26.65 | 27.20 | 3,450 |
| 22 Feb 23 |
27.20000 -0.30 |
27.45 | 26.80 | 27.45 | 4,126 |
| 21 Feb 23 |
27.50000 -0.10 |
27.75 | 27.30 | 27.75 | 1,450 |
| 20 Feb 23 |
27.60000 +0.10 |
27.75 | 27.25 | 27.75 | 1,111 |
| 17 Feb 23 |
27.50000 +0.50 |
27.60 | 27.25 | 27.30 | 987 |
| 16 Feb 23 |
27.00000 -0.95 |
28.10 | 26.90 | 27.95 | 5,529 |
| 15 Feb 23 |
27.95000 -0.05 |
28.25 | 27.70 | 28.10 | 868 |
| 14 Feb 23 |
28.00000 -0.35 |
28.50 | 28.00 | 28.50 | 4,836 |
| 13 Feb 23 |
28.35000 -0.05 |
28.65 | 28.20 | 28.40 | 7,239 |
| 10 Feb 23 |
28.40000 +0.30 |
28.40 | 28.00 | 28.00 | 5,834 |
| 09 Feb 23 |
28.10000 +0.00 |
28.65 | 28.00 | 28.20 | 5,360 |
| 08 Feb 23 |
28.10000 -0.20 |
28.50 | 28.10 | 28.50 | 7,728 |
| 07 Feb 23 |
28.30000 +0.00 |
28.60 | 28.30 | 28.60 | 846 |
| 06 Feb 23 |
28.30000 -0.15 |
28.55 | 28.20 | 28.20 | 3,075 |
| 03 Feb 23 |
28.45000 -0.05 |
28.55 | 28.00 | 28.50 | 2,429 |
| 02 Feb 23 |
28.50000 +0.25 |
28.55 | 28.20 | 28.50 | 2,660 |
| 01 Feb 23 |
28.25000 +0.25 |
28.55 | 28.00 | 28.45 | 1,633 |
| 31 Jan 23 |
28.00000 -0.70 |
28.50 | 27.90 | 28.50 | 1,683 |
| 30 Jan 23 |
28.70000 +0.50 |
29.15 | 28.40 | 28.50 | 13,396 |
| 27 Jan 23 |
28.20000 -0.30 |
28.50 | 27.85 | 28.50 | 1,426 |
| 26 Jan 23 |
28.50000 +0.05 |
28.70 | 28.00 | 28.70 | 1,737 |
| 25 Jan 23 |
28.45000 -0.05 |
28.70 | 28.05 | 28.70 | 912 |
| 24 Jan 23 |
28.50000 +0.15 |
28.90 | 28.00 | 28.00 | 1,519 |
| 23 Jan 23 |
28.35000 +0.00 |
28.45 | 27.80 | 27.80 | 1,600 |
| 20 Jan 23 |
28.35000 +0.20 |
28.75 | 27.45 | 28.20 | 6,493 |
| 19 Jan 23 |
28.15000 -0.70 |
28.70 | 27.90 | 28.65 | 2,009 |
| 18 Jan 23 |
28.85000 +0.85 |
28.95 | 27.85 | 28.10 | 5,932 |
| 17 Jan 23 |
28.00000 +1.15 |
28.00 | 26.55 | 26.90 | 13,887 |
| 16 Jan 23 |
26.85000 +0.65 |
27.80 | 26.45 | 27.80 | 3,522 |
| 13 Jan 23 |
26.20000 -0.10 |
26.50 | 25.85 | 26.30 | 8,475 |
| 12 Jan 23 |
26.30000 -0.15 |
26.55 | 26.00 | 26.55 | 6,837 |
| 11 Jan 23 |
26.45000 -0.25 |
26.75 | 26.00 | 26.70 | 6,272 |
| 10 Jan 23 |
26.70000 -0.45 |
27.20 | 26.60 | 27.20 | 2,963 |
| 09 Jan 23 |
27.15000 -0.85 |
27.80 | 27.00 | 27.80 | 4,190 |
| 06 Jan 23 |
28.00000 +0.00 |
28.65 | 27.60 | 28.00 | 11,266 |
| 05 Jan 23 |
28.00000 -0.80 |
28.85 | 27.70 | 28.85 | 2,731 |
| 04 Jan 23 |
28.80000 +0.30 |
28.80 | 28.00 | 28.80 | 2,213 |
| 03 Jan 23 |
28.50000 +0.20 |
28.60 | 28.10 | 28.40 | 762 |
| 02 Jan 23 |
28.30000 -0.20 |
28.80 | 27.75 | 28.80 | 1,281 |
| 30 Dec 22 |
28.50000 -0.50 |
29.00 | 28.40 | 28.80 | 714 |
| 29 Dec 22 |
29.00000 +0.20 |
29.00 | 28.20 | 28.60 | 1,431 |
| 28 Dec 22 |
28.80000 +0.30 |
28.80 | 28.05 | 28.65 | 1,707 |
| 27 Dec 22 |
28.50000 +0.20 |
28.65 | 28.00 | 28.20 | 1,460 |
| 23 Dec 22 |
28.30000 -0.20 |
28.80 | 28.00 | 28.80 | 894 |
| 22 Dec 22 |
28.50000 +0.00 |
28.75 | 28.10 | 28.35 | 1,654 |
| 21 Dec 22 |
28.50000 +0.00 |
28.80 | 28.35 | 28.80 | 3,672 |
| 20 Dec 22 |
28.50000 -0.30 |
28.80 | 28.00 | 28.80 | 2,084 |
| 19 Dec 22 |
28.80000 -0.05 |
28.85 | 28.10 | 28.65 | 3,933 |
| 16 Dec 22 |
28.85000 -0.55 |
29.40 | 28.65 | 29.40 | 2,780 |
| 15 Dec 22 |
29.40000 -0.75 |
30.30 | 29.35 | 30.10 | 1,717 |
| 14 Dec 22 |
30.15000 -0.40 |
30.80 | 30.15 | 30.70 | 1,284 |
| 13 Dec 22 |
30.55000 +0.55 |
31.00 | 29.90 | 30.30 | 3,959 |
| 12 Dec 22 |
30.00000 -0.65 |
30.80 | 29.85 | 30.45 | 2,310 |
| 09 Dec 22 |
30.65000 -0.05 |
30.85 | 30.50 | 30.70 | 539 |
| 08 Dec 22 |
30.70000 -0.20 |
30.90 | 30.70 | 30.90 | 270 |
| 07 Dec 22 |
30.90000 +0.00 |
31.20 | 30.35 | 31.20 | 1,951 |
| 06 Dec 22 |
30.90000 -0.30 |
31.40 | 30.50 | 31.40 | 1,573 |
| 05 Dec 22 |
31.20000 +0.00 |
31.50 | 31.05 | 31.50 | 3,907 |
| 02 Dec 22 |
31.20000 -0.25 |
31.45 | 31.10 | 31.45 | 1,217 |
| 01 Dec 22 |
31.45000 -0.35 |
31.80 | 31.20 | 31.80 | 3,287 |
| 30 Nov 22 |
31.80000 +2.15 |
31.80 | 29.60 | 29.90 | 5,295 |
| 29 Nov 22 |
29.65000 -0.30 |
29.95 | 29.60 | 29.95 | 534 |
| 28 Nov 22 |
29.95000 +0.45 |
30.00 | 29.00 | 29.50 | 2,576 |
| 25 Nov 22 |
29.50000 -0.05 |
29.75 | 29.15 | 29.55 | 1,848 |
| 24 Nov 22 |
29.55000 -0.15 |
29.85 | 29.35 | 29.70 | 850 |
| 23 Nov 22 |
29.70000 +0.00 |
29.90 | 29.10 | 29.90 | 2,508 |
| 22 Nov 22 |
29.70000 -0.40 |
30.40 | 29.70 | 30.10 | 6,164 |
| 21 Nov 22 |
30.10000 -0.10 |
30.50 | 30.10 | 30.50 | 1,342 |
| 18 Nov 22 |
30.20000 -0.45 |
30.65 | 30.10 | 30.65 | 1,330 |
| 17 Nov 22 |
30.65000 +0.05 |
30.90 | 30.25 | 30.90 | 668 |
| 16 Nov 22 |
30.60000 +0.60 |
30.60 | 30.00 | 30.00 | 8,074 |
| 15 Nov 22 |
30.00000 -0.30 |
30.55 | 30.00 | 30.35 | 2,015 |
| 14 Nov 22 |
30.30000 -0.40 |
31.50 | 30.30 | 30.90 | 3,707 |
| 11 Nov 22 |
30.70000 +0.55 |
30.70 | 29.95 | 30.40 | 1,422 |
| 10 Nov 22 |
30.15000 +0.35 |
30.40 | 29.55 | 30.40 | 1,651 |
| 09 Nov 22 |
29.80000 -0.55 |
30.60 | 29.50 | 30.60 | 4,253 |
| 08 Nov 22 |
30.35000 +0.10 |
30.50 | 29.85 | 30.50 | 32,303 |
| 07 Nov 22 |
30.25000 +0.50 |
30.90 | 29.60 | 29.60 | 8,292 |
| 04 Nov 22 |
29.75000 +0.55 |
29.95 | 29.45 | 29.50 | 1,348 |
| 03 Nov 22 |
29.20000 -0.25 |
29.50 | 29.00 | 29.50 | 2,043 |
| 02 Nov 22 |
29.45000 +0.45 |
29.60 | 29.00 | 29.00 | 807 |
| 01 Nov 22 |
29.00000 -0.60 |
30.00 | 29.00 | 29.80 | 3,655 |
| 31 Oct 22 |
29.60000 -0.40 |
30.00 | 29.40 | 30.00 | 2,624 |
| 28 Oct 22 |
30.00000 +0.95 |
30.00 | 29.00 | 29.20 | 5,231 |
| 27 Oct 22 |
29.05000 -0.80 |
29.95 | 29.05 | 29.65 | 4,057 |
| 26 Oct 22 |
29.85000 +0.00 |
30.00 | 29.65 | 29.90 | 4,440 |
| 25 Oct 22 |
29.85000 -0.15 |
30.00 | 29.70 | 29.95 | 1,631 |
| 24 Oct 22 |
30.00000 +0.45 |
30.00 | 29.60 | 29.75 | 2,064 |
| 21 Oct 22 |
29.55000 +0.05 |
29.60 | 28.85 | 29.60 | 2,204 |
| 20 Oct 22 |
29.50000 +0.80 |
29.80 | 28.70 | 28.90 | 5,753 |
| 19 Oct 22 |
28.70000 +0.05 |
28.95 | 28.45 | 28.85 | 2,085 |
| 18 Oct 22 |
28.65000 -0.35 |
29.15 | 28.50 | 29.00 | 2,674 |
| 17 Oct 22 |
29.00000 +0.65 |
29.00 | 28.40 | 28.50 | 4,365 |
| 14 Oct 22 |
28.35000 +0.25 |
28.95 | 27.90 | 28.30 | 5,587 |
| 13 Oct 22 |
28.10000 +1.60 |
28.10 | 26.20 | 26.60 | 8,852 |
| 12 Oct 22 |
26.50000 -2.20 |
28.50 | 26.35 | 28.50 | 7,256 |
| 11 Oct 22 |
28.70000 -0.05 |
28.90 | 26.95 | 28.85 | 13,581 |
| 10 Oct 22 |
28.75000 +2.95 |
28.75 | 25.20 | 25.80 | 15,152 |
| 07 Oct 22 |
25.80000 -1.55 |
27.35 | 24.85 | 27.30 | 19,536 |
| 06 Oct 22 |
27.35000 -2.45 |
30.10 | 27.35 | 30.05 | 14,102 |
| 05 Oct 22 |
29.80000 -0.40 |
30.60 | 29.50 | 30.20 | 13,160 |
| 04 Oct 22 |
30.20000 +0.00 |
31.10 | 30.20 | 30.20 | 2,431 |
| 03 Oct 22 |
30.20000 -1.80 |
32.30 | 30.20 | 32.30 | 8,880 |
| 30 Sep 22 |
32.00000 +0.85 |
32.50 | 31.15 | 31.20 | 2,812 |
| 29 Sep 22 |
31.15000 +0.15 |
31.30 | 30.40 | 31.30 | 1,549 |
| 28 Sep 22 |
31.00000 +0.80 |
31.25 | 29.90 | 30.40 | 6,069 |
| 27 Sep 22 |
30.20000 -0.55 |
31.40 | 30.20 | 30.75 | 5,806 |
| 26 Sep 22 |
30.75000 -0.30 |
31.20 | 30.20 | 31.20 | 4,744 |
| 23 Sep 22 |
31.05000 -1.00 |
32.10 | 30.50 | 32.10 | 7,713 |
| 22 Sep 22 |
32.05000 -2.35 |
34.05 | 31.20 | 34.00 | 13,609 |
| 21 Sep 22 |
34.40000 +0.65 |
34.60 | 32.60 | 33.00 | 15,924 |
| 20 Sep 22 |
33.75000 +0.25 |
33.90 | 33.30 | 33.60 | 6,473 |
| 19 Sep 22 |
33.50000 +0.50 |
33.50 | 31.05 | 32.90 | 9,992 |
| 16 Sep 22 |
33.00000 +0.00 |
33.55 | 32.40 | 33.00 | 9,048 |
| 15 Sep 22 |
33.00000 -0.45 |
33.60 | 32.90 | 33.60 | 4,250 |
| 14 Sep 22 |
33.45000 +0.25 |
33.45 | 32.25 | 32.90 | 7,882 |
| 13 Sep 22 |
33.20000 +0.65 |
34.60 | 32.90 | 32.95 | 15,510 |
| 12 Sep 22 |
32.55000 +1.35 |
32.60 | 31.60 | 32.25 | 4,843 |
| 09 Sep 22 |
31.20000 +1.45 |
31.20 | 29.80 | 29.80 | 10,216 |
| 08 Sep 22 |
29.75000 -0.75 |
31.20 | 29.70 | 31.10 | 4,912 |
| 07 Sep 22 |
30.50000 -0.70 |
31.50 | 30.50 | 31.35 | 2,352 |
| 06 Sep 22 |
31.20000 -0.15 |
31.55 | 31.20 | 31.55 | 994 |
| 05 Sep 22 |
31.35000 +0.75 |
32.20 | 31.10 | 31.30 | 3,833 |
| 02 Sep 22 |
30.60000 -0.10 |
31.40 | 30.60 | 31.40 | 1,834 |
| 01 Sep 22 |
30.70000 -0.35 |
31.05 | 30.10 | 31.05 | 3,508 |
| 31 Aug 22 |
31.05000 -0.60 |
31.65 | 30.70 | 31.45 | 6,580 |
| 30 Aug 22 |
31.65000 -0.35 |
32.30 | 31.30 | 32.30 | 5,003 |
| 29 Aug 22 |
32.00000 -0.50 |
32.40 | 31.75 | 32.30 | 4,244 |
| 26 Aug 22 |
32.50000 -0.55 |
33.30 | 32.50 | 33.05 | 1,602 |
| 25 Aug 22 |
33.05000 -0.60 |
34.10 | 33.05 | 33.65 | 6,634 |
| 24 Aug 22 |
33.65000 +0.85 |
33.70 | 32.75 | 33.10 | 6,701 |
| 23 Aug 22 |
32.80000 +0.25 |
33.10 | 32.40 | 32.40 | 3,778 |
| 22 Aug 22 |
32.55000 -1.95 |
34.50 | 32.40 | 34.50 | 5,649 |
| 19 Aug 22 |
34.50000 +0.10 |
34.70 | 33.60 | 34.70 | 1,781 |
| 18 Aug 22 |
34.40000 +0.30 |
34.40 | 33.75 | 34.10 | 2,268 |
| 17 Aug 22 |
34.10000 -0.60 |
34.85 | 33.60 | 34.85 | 2,083 |
| 16 Aug 22 |
34.70000 -0.30 |
35.30 | 33.60 | 35.30 | 4,615 |
| 15 Aug 22 |
35.00000 +0.95 |
35.20 | 34.45 | 34.60 | 2,935 |
| 12 Aug 22 |
34.05000 +0.65 |
34.75 | 33.40 | 33.40 | 4,279 |
| 11 Aug 22 |
33.40000 +0.05 |
33.95 | 33.20 | 33.35 | 1,966 |
| 10 Aug 22 |
33.35000 -0.30 |
33.85 | 33.30 | 33.85 | 1,421 |
| 09 Aug 22 |
33.65000 +0.10 |
34.00 | 33.35 | 33.55 | 2,852 |
| 08 Aug 22 |
33.55000 +0.35 |
34.10 | 33.20 | 33.20 | 3,732 |
| 05 Aug 22 |
33.20000 -0.80 |
34.00 | 33.05 | 34.00 | 2,794 |
| 04 Aug 22 |
34.00000 -0.90 |
35.00 | 33.30 | 35.00 | 3,799 |
| 03 Aug 22 |
34.90000 -0.20 |
35.35 | 34.75 | 35.10 | 2,777 |
| 02 Aug 22 |
35.10000 +0.00 |
35.50 | 34.75 | 35.10 | 5,456 |
| 01 Aug 22 |
35.10000 +0.20 |
35.60 | 34.40 | 34.90 | 6,608 |
| 29 Jul 22 |
34.90000 +1.10 |
34.90 | 33.75 | 34.00 | 5,889 |
| 28 Jul 22 |
33.80000 +1.65 |
33.95 | 32.60 | 32.60 | 5,082 |
| 27 Jul 22 |
32.15000 +0.05 |
32.80 | 32.00 | 32.00 | 4,852 |
| 26 Jul 22 |
32.10000 +0.10 |
33.10 | 32.05 | 32.10 | 5,514 |
| 25 Jul 22 |
32.00000 +0.00 |
32.60 | 31.20 | 32.10 | 5,899 |
| 22 Jul 22 |
32.00000 +0.00 |
32.00 | 31.00 | 32.00 | 3,597 |
| 21 Jul 22 |
32.00000 -0.60 |
32.65 | 31.85 | 32.20 | 7,227 |
| 20 Jul 22 |
32.60000 +0.30 |
32.80 | 31.85 | 32.35 | 5,977 |
| 19 Jul 22 |
32.30000 +0.30 |
32.80 | 31.40 | 32.00 | 13,582 |
| 18 Jul 22 |
32.00000 +0.50 |
32.40 | 31.50 | 31.60 | 9,140 |
| 15 Jul 22 |
31.50000 +1.00 |
31.90 | 30.55 | 30.60 | 4,816 |
| 14 Jul 22 |
30.50000 -1.05 |
31.90 | 30.50 | 31.90 | 2,368 |
| 13 Jul 22 |
31.55000 +1.35 |
31.65 | 30.65 | 30.80 | 6,018 |
| 12 Jul 22 |
30.20000 -0.90 |
31.20 | 29.85 | 31.20 | 9,548 |
| 11 Jul 22 |
31.10000 -0.10 |
31.40 | 30.75 | 31.40 | 2,772 |
| 08 Jul 22 |
31.20000 -1.30 |
32.40 | 31.20 | 32.40 | 4,391 |
| 07 Jul 22 |
32.50000 +1.40 |
32.50 | 31.30 | 31.30 | 5,373 |
| 06 Jul 22 |
31.10000 -1.60 |
32.80 | 30.80 | 32.80 | 7,709 |
| 05 Jul 22 |
32.70000 -0.20 |
32.75 | 31.95 | 32.70 | 9,362 |
| 04 Jul 22 |
32.90000 +1.20 |
33.20 | 32.25 | 32.30 | 15,080 |
| 01 Jul 22 |
31.70000 +0.30 |
32.25 | 31.15 | 31.60 | 4,624 |
| 30 Jun 22 |
31.40000 -0.70 |
32.10 | 31.20 | 32.10 | 5,448 |
| 29 Jun 22 |
32.10000 -0.60 |
33.00 | 31.90 | 33.00 | 9,951 |
| 28 Jun 22 |
32.70000 +0.15 |
33.60 | 32.70 | 33.00 | 3,324 |
| 27 Jun 22 |
32.55000 +1.10 |
32.80 | 31.50 | 31.50 | 5,980 |
| 24 Jun 22 |
31.45000 +1.20 |
32.05 | 30.50 | 30.65 | 9,725 |
| 23 Jun 22 |
30.25000 -0.75 |
30.85 | 30.05 | 30.80 | 8,618 |
| 22 Jun 22 |
31.00000 +0.90 |
31.10 | 29.85 | 30.20 | 5,904 |
| 21 Jun 22 |
30.10000 +0.40 |
31.45 | 29.85 | 29.90 | 9,800 |
| 20 Jun 22 |
29.70000 -0.50 |
30.60 | 29.60 | 30.20 | 5,031 |
| 17 Jun 22 |
30.20000 -0.20 |
31.50 | 30.20 | 30.80 | 3,969 |
| 16 Jun 22 |
30.40000 -1.30 |
32.20 | 30.20 | 32.20 | 8,881 |
| 15 Jun 22 |
31.70000 +0.30 |
32.00 | 31.25 | 31.40 | 5,694 |
| 14 Jun 22 |
31.40000 -1.40 |
33.15 | 31.40 | 33.00 | 8,152 |
| 13 Jun 22 |
32.80000 -1.60 |
33.85 | 32.45 | 33.80 | 12,774 |
| 10 Jun 22 |
34.40000 -1.70 |
36.15 | 34.40 | 36.10 | 6,389 |
| 09 Jun 22 |
36.10000 +0.30 |
36.20 | 35.60 | 35.80 | 2,428 |
| 08 Jun 22 |
35.80000 -0.50 |
36.50 | 35.40 | 36.50 | 2,387 |
| 07 Jun 22 |
36.30000 +0.10 |
36.70 | 36.00 | 36.50 | 4,181 |
| 06 Jun 22 |
36.20000 -0.30 |
37.55 | 36.20 | 36.60 | 5,095 |
| 03 Jun 22 |
36.50000 +1.05 |
36.95 | 35.40 | 35.40 | 5,404 |
| 02 Jun 22 |
35.45000 -0.30 |
35.95 | 35.05 | 35.90 | 5,160 |
| 01 Jun 22 |
35.75000 -0.20 |
36.35 | 35.25 | 36.30 | 6,079 |
| 31 May 22 |
35.95000 +1.00 |
36.95 | 34.70 | 35.20 | 121,211 |
| 30 May 22 |
34.95000 +0.15 |
35.80 | 34.25 | 35.20 | 12,696 |
| 27 May 22 |
34.80000 +0.60 |
35.00 | 33.70 | 34.20 | 7,606 |
| 26 May 22 |
34.20000 +0.90 |
34.35 | 32.85 | 33.50 | 7,700 |
| 25 May 22 |
33.30000 -1.10 |
34.60 | 33.05 | 34.60 | 14,455 |
| 24 May 22 |
34.40000 -0.20 |
36.00 | 34.40 | 35.30 | 13,706 |
| 23 May 22 |
34.60000 +0.40 |
35.55 | 34.40 | 34.50 | 13,399 |
| 20 May 22 |
34.20000 +0.40 |
34.60 | 33.85 | 34.00 | 7,353 |
| 19 May 22 |
33.80000 -1.20 |
34.75 | 33.80 | 34.75 | 6,936 |
| 18 May 22 |
35.00000 +0.30 |
35.20 | 34.50 | 34.80 | 12,300 |
| 17 May 22 |
34.70000 -0.70 |
35.40 | 34.45 | 35.40 | 8,838 |
| 16 May 22 |
35.40000 +0.30 |
35.40 | 34.35 | 35.00 | 8,333 |
| 13 May 22 |
35.10000 +3.10 |
35.40 | 32.00 | 32.00 | 34,373 |
| 12 May 22 |
32.00000 -0.25 |
32.20 | 30.65 | 32.20 | 11,782 |
| 11 May 22 |
32.25000 +0.10 |
33.25 | 32.05 | 32.35 | 6,250 |
| 10 May 22 |
32.15000 -1.20 |
33.55 | 32.00 | 33.20 | 7,440 |
| 09 May 22 |
33.35000 -1.65 |
35.00 | 33.25 | 34.60 | 9,352 |
| 06 May 22 |
35.00000 -1.00 |
36.00 | 34.55 | 36.00 | 5,941 |
| 05 May 22 |
36.00000 +1.60 |
36.30 | 34.60 | 34.60 | 13,275 |
| 04 May 22 |
34.40000 +0.15 |
34.85 | 34.25 | 34.25 | 2,844 |
| 03 May 22 |
34.25000 -0.25 |
34.90 | 34.25 | 34.50 | 3,586 |
| 02 May 22 |
34.50000 -1.15 |
36.00 | 34.10 | 35.70 | 9,967 |
| 29 Apr 22 |
35.65000 +0.40 |
35.65 | 34.80 | 35.05 | 3,560 |
| 28 Apr 22 |
35.25000 -0.60 |
36.05 | 34.85 | 36.05 | 6,077 |
| 27 Apr 22 |
35.85000 -0.50 |
36.30 | 35.25 | 36.25 | 3,356 |
| 26 Apr 22 |
36.35000 +1.15 |
36.45 | 35.20 | 35.20 | 4,769 |
| 25 Apr 22 |
35.20000 -0.85 |
35.90 | 34.25 | 35.90 | 9,321 |
| 22 Apr 22 |
36.05000 -0.50 |
36.60 | 35.95 | 36.50 | 5,092 |
| 21 Apr 22 |
36.55000 -1.25 |
38.00 | 36.35 | 38.00 | 9,373 |
| 20 Apr 22 |
37.80000 +0.30 |
38.80 | 37.55 | 37.80 | 12,136 |
| 19 Apr 22 |
37.50000 -0.30 |
38.10 | 36.95 | 38.00 | 5,588 |
| 14 Apr 22 |
37.80000 -0.35 |
38.65 | 37.10 | 38.35 | 11,524 |
| 13 Apr 22 |
38.15000 +0.75 |
38.35 | 37.20 | 37.20 | 6,309 |
| 12 Apr 22 |
37.40000 -0.40 |
37.90 | 37.15 | 37.80 | 13,727 |
| 11 Apr 22 |
37.80000 -0.50 |
39.00 | 37.55 | 38.35 | 12,594 |
| 08 Apr 22 |
38.30000 +2.40 |
38.80 | 36.00 | 36.10 | 22,322 |
| 07 Apr 22 |
35.90000 -0.75 |
36.85 | 35.00 | 36.45 | 21,189 |
| 06 Apr 22 |
36.65000 +0.35 |
37.40 | 36.30 | 36.50 | 13,417 |
| 05 Apr 22 |
36.30000 -1.20 |
37.50 | 35.30 | 37.50 | 20,379 |
| 04 Apr 22 |
37.50000 +0.45 |
38.05 | 37.05 | 37.15 | 14,860 |
| 01 Apr 22 |
37.05000 -0.35 |
38.25 | 36.30 | 37.60 | 12,970 |
| 31 Mar 22 |
37.40000 +3.40 |
37.40 | 34.00 | 34.00 | 34,910 |
| 30 Mar 22 |
34.00000 +0.00 |
34.30 | 33.90 | 34.00 | 4,868 |
| 29 Mar 22 |
34.00000 +0.20 |
34.50 | 33.80 | 34.00 | 9,739 |
| 28 Mar 22 |
33.80000 +0.60 |
34.80 | 33.30 | 33.80 | 20,317 |
| 25 Mar 22 |
33.20000 +0.30 |
33.30 | 32.80 | 33.00 | 2,927 |
| 24 Mar 22 |
32.90000 -0.30 |
33.50 | 32.50 | 33.40 | 5,961 |
| 23 Mar 22 |
33.20000 -0.40 |
34.00 | 33.00 | 33.80 | 3,063 |
| 22 Mar 22 |
33.60000 -0.80 |
34.60 | 33.40 | 34.60 | 4,387 |
| 21 Mar 22 |
34.40000 +0.00 |
34.60 | 33.80 | 34.40 | 2,192 |
| 18 Mar 22 |
34.40000 +1.40 |
35.30 | 33.00 | 33.20 | 7,354 |
| 17 Mar 22 |
33.00000 -0.50 |
33.70 | 32.80 | 33.30 | 3,951 |
| 16 Mar 22 |
33.50000 -0.50 |
34.70 | 33.10 | 34.20 | 8,240 |
| 15 Mar 22 |
34.00000 +0.40 |
34.20 | 32.50 | 33.40 | 4,970 |
| 14 Mar 22 |
33.60000 -0.60 |
34.90 | 33.20 | 34.80 | 9,845 |
| 11 Mar 22 |
34.20000 +0.50 |
34.90 | 33.80 | 34.00 | 9,874 |
| 10 Mar 22 |
33.70000 +0.30 |
37.20 | 33.60 | 34.80 | 28,279 |
| 09 Mar 22 |
33.40000 +0.90 |
34.90 | 33.10 | 33.50 | 29,252 |
| 08 Mar 22 |
32.50000 +1.30 |
33.00 | 31.20 | 31.20 | 11,771 |
| 07 Mar 22 |
31.20000 +0.00 |
31.20 | 28.70 | 30.80 | 13,015 |
| 04 Mar 22 |
31.20000 +0.50 |
31.20 | 29.80 | 30.70 | 5,761 |
| 03 Mar 22 |
30.70000 +0.70 |
30.70 | 30.00 | 30.00 | 6,997 |
| 02 Mar 22 |
30.00000 +0.40 |
30.80 | 29.60 | 29.60 | 5,127 |
| 01 Mar 22 |
29.60000 -0.40 |
32.40 | 29.60 | 30.30 | 22,677 |
| 28 Feb 22 |
30.00000 +0.00 |
30.40 | 28.90 | 29.80 | 9,016 |
| 25 Feb 22 |
30.00000 +1.70 |
30.00 | 28.90 | 28.90 | 5,642 |
| 24 Feb 22 |
28.30000 -1.90 |
29.30 | 27.70 | 28.20 | 13,789 |
| 23 Feb 22 |
30.20000 +2.00 |
30.40 | 28.60 | 28.60 | 7,430 |
| 22 Feb 22 |
28.20000 -0.80 |
29.80 | 27.50 | 28.60 | 7,199 |
| 21 Feb 22 |
29.00000 -1.10 |
30.50 | 28.50 | 30.50 | 3,869 |
| 18 Feb 22 |
30.10000 -0.50 |
31.00 | 30.10 | 30.60 | 2,417 |
| 17 Feb 22 |
30.60000 +0.30 |
31.20 | 30.40 | 30.50 | 9,105 |
| 16 Feb 22 |
30.30000 +0.30 |
30.40 | 30.00 | 30.20 | 1,070 |
| 15 Feb 22 |
30.00000 +0.00 |
30.20 | 29.80 | 30.00 | 462 |
| 14 Feb 22 |
30.00000 -0.40 |
30.10 | 29.20 | 30.10 | 6,286 |
| 11 Feb 22 |
30.40000 -0.10 |
30.70 | 30.30 | 30.70 | 1,446 |
| 10 Feb 22 |
30.50000 +0.20 |
30.60 | 30.30 | 30.30 | 1,549 |
| 09 Feb 22 |
30.30000 -0.30 |
30.80 | 30.30 | 30.60 | 2,692 |
| 08 Feb 22 |
30.60000 +0.40 |
30.60 | 30.00 | 30.40 | 2,235 |
| 07 Feb 22 |
30.20000 -0.20 |
30.60 | 30.00 | 30.60 | 2,083 |
| 04 Feb 22 |
30.40000 -0.20 |
30.80 | 29.90 | 30.20 | 8,292 |
| 03 Feb 22 |
30.60000 +1.70 |
30.70 | 28.80 | 29.10 | 10,638 |
| 02 Feb 22 |
28.90000 -0.50 |
30.40 | 28.70 | 29.40 | 7,957 |
| 01 Feb 22 |
29.40000 +0.70 |
29.90 | 28.70 | 28.70 | 4,191 |
| 31 Jan 22 |
28.70000 +0.70 |
29.20 | 28.20 | 28.20 | 4,827 |
| 28 Jan 22 |
28.00000 +0.40 |
28.20 | 27.30 | 28.20 | 3,939 |
| 27 Jan 22 |
27.60000 +0.50 |
27.80 | 26.80 | 27.00 | 9,891 |
| 26 Jan 22 |
27.10000 -0.10 |
28.00 | 27.10 | 27.10 | 4,661 |
| 25 Jan 22 |
27.20000 +0.40 |
27.60 | 27.00 | 27.00 | 3,462 |
| 24 Jan 22 |
26.80000 -1.20 |
28.60 | 26.80 | 28.60 | 11,171 |
| 21 Jan 22 |
28.00000 -0.20 |
28.80 | 28.00 | 28.40 | 6,592 |
| 20 Jan 22 |
28.20000 -0.10 |
28.50 | 28.10 | 28.50 | 2,825 |
| 19 Jan 22 |
28.30000 -0.20 |
29.00 | 28.30 | 28.50 | 3,003 |
| 18 Jan 22 |
28.50000 -0.70 |
29.30 | 28.10 | 29.30 | 6,600 |
| 17 Jan 22 |
29.20000 +1.00 |
29.80 | 29.10 | 29.60 | 9,003 |
| 14 Jan 22 |
28.20000 -0.80 |
29.20 | 28.20 | 29.20 | 7,326 |
| 13 Jan 22 |
29.00000 -0.50 |
29.50 | 29.00 | 29.30 | 1,724 |
| 12 Jan 22 |
29.50000 +0.40 |
29.50 | 29.20 | 29.20 | 1,945 |
| 11 Jan 22 |
29.10000 +0.00 |
29.40 | 28.90 | 28.90 | 1,829 |
| 10 Jan 22 |
29.10000 -0.80 |
30.10 | 29.10 | 30.10 | 1,985 |
| 07 Jan 22 |
29.90000 +1.10 |
29.90 | 29.00 | 29.00 | 3,501 |
| 06 Jan 22 |
28.80000 -1.50 |
30.30 | 28.80 | 30.30 | 4,428 |
| 05 Jan 22 |
30.30000 -0.70 |
31.00 | 30.20 | 31.00 | 10,426 |
| 04 Jan 22 |
31.00000 +2.30 |
32.00 | 28.80 | 28.80 | 23,066 |
| 03 Jan 22 |
28.70000 +0.40 |
28.70 | 28.10 | 28.30 | 2,597 |
| 31 Dec 21 |
28.30000 +0.10 |
28.30 | 28.00 | 28.10 | 589 |
| 30 Dec 21 |
28.20000 -0.30 |
28.40 | 28.10 | 28.30 | 1,133 |
| 29 Dec 21 |
28.50000 +0.80 |
29.40 | 28.00 | 28.00 | 17,139 |
| 28 Dec 21 |
27.70000 +0.90 |
27.70 | 26.90 | 27.00 | 3,752 |
| 27 Dec 21 |
26.80000 +0.10 |
26.80 | 26.30 | 26.80 | 3,749 |
| 24 Dec 21 |
26.70000 -0.30 |
27.00 | 26.50 | 27.00 | 1,545 |
| 23 Dec 21 |
27.00000 +0.00 |
27.10 | 26.80 | 26.80 | 21,485 |
| 22 Dec 21 |
27.00000 +0.00 |
27.80 | 26.80 | 27.80 | 7,027 |
| 21 Dec 21 |
27.00000 +0.50 |
27.70 | 26.40 | 26.40 | 3,122 |
| 20 Dec 21 |
26.50000 -1.00 |
27.50 | 25.60 | 27.50 | 7,844 |
| 17 Dec 21 |
27.50000 +0.10 |
28.20 | 26.80 | 27.60 | 6,706 |
| 16 Dec 21 |
27.40000 +0.40 |
27.60 | 27.00 | 27.30 | 73,820 |
| 15 Dec 21 |
27.00000 -0.20 |
27.60 | 26.80 | 27.50 | 7,105 |
| 14 Dec 21 |
27.20000 +0.70 |
27.70 | 26.90 | 26.90 | 6,733 |
| 13 Dec 21 |
26.50000 +0.50 |
27.40 | 25.80 | 25.80 | 6,264 |
| 10 Dec 21 |
26.00000 +0.00 |
26.40 | 25.60 | 25.60 | 5,188 |
| 09 Dec 21 |
26.00000 -0.40 |
26.70 | 26.00 | 26.40 | 2,143 |
| 08 Dec 21 |
26.40000 -0.30 |
26.60 | 26.00 | 26.50 | 3,603 |
| 07 Dec 21 |
26.70000 -0.30 |
27.30 | 26.50 | 27.00 | 3,468 |
| 06 Dec 21 |
27.00000 +0.00 |
27.00 | 26.60 | 26.90 | 2,922 |
| 03 Dec 21 |
27.00000 -0.50 |
27.80 | 26.90 | 27.60 | 8,257 |
| 02 Dec 21 |
27.50000 -0.30 |
27.80 | 27.30 | 27.80 | 4,338 |
| 01 Dec 21 |
27.80000 -0.20 |
28.10 | 27.20 | 27.90 | 4,462 |
| 30 Nov 21 |
28.00000 -0.20 |
28.30 | 27.90 | 28.00 | 4,474 |
| 29 Nov 21 |
28.20000 -0.40 |
28.50 | 27.90 | 28.00 | 6,814 |
| 26 Nov 21 |
28.60000 +0.00 |
28.70 | 27.90 | 28.20 | 7,809 |
| 25 Nov 21 |
28.60000 +0.00 |
28.80 | 28.00 | 28.60 | 4,202 |
| 24 Nov 21 |
28.60000 -0.40 |
29.00 | 28.00 | 29.00 | 4,406 |
| 23 Nov 21 |
29.00000 +0.20 |
29.00 | 27.90 | 28.60 | 5,413 |
| 22 Nov 21 |
28.80000 +0.60 |
29.10 | 28.40 | 29.00 | 5,024 |
| 19 Nov 21 |
28.20000 -0.80 |
29.50 | 28.00 | 29.10 | 8,204 |
| 18 Nov 21 |
29.00000 -0.40 |
29.80 | 28.90 | 29.80 | 6,689 |
| 17 Nov 21 |
29.40000 +0.90 |
29.80 | 28.60 | 28.90 | 10,798 |
| 16 Nov 21 |
28.50000 +0.20 |
29.80 | 28.30 | 28.50 | 10,771 |
| 15 Nov 21 |
28.30000 +0.90 |
29.00 | 27.30 | 27.70 | 14,761 |
| 12 Nov 21 |
27.40000 +0.90 |
28.10 | 25.70 | 27.00 | 15,050 |
| 11 Nov 21 |
26.50000 -0.30 |
26.80 | 26.30 | 26.40 | 3,668 |
| 10 Nov 21 |
26.80000 -1.20 |
28.20 | 26.40 | 28.20 | 13,910 |
| 09 Nov 21 |
28.00000 +0.00 |
28.70 | 27.80 | 28.00 | 21,663 |
| 08 Nov 21 |
28.00000 -1.80 |
30.00 | 27.60 | 29.90 | 43,615 |
| 05 Nov 21 |
29.80000 +1.80 |
31.50 | 27.50 | 28.00 | 56,291 |
| 04 Nov 21 |
28.00000 +2.10 |
28.60 | 25.60 | 26.10 | 49,544 |
| 03 Nov 21 |
25.90000 +1.10 |
26.20 | 25.20 | 25.40 | 34,191 |
| 02 Nov 21 |
24.80000 -0.90 |
26.20 | 24.80 | 26.20 | 31,896 |
| 01 Nov 21 |
25.70000 +0.20 |
26.30 | 25.50 | 26.00 | 23,453 |
| 29 Oct 21 |
25.50000 -0.50 |
26.20 | 25.00 | 26.20 | 50,601 |
| 28 Oct 21 |
26.00000 -0.20 |
26.20 | 25.30 | 26.20 | 73,181 |
| 27 Oct 21 |
26.20000 +0.00 |
26.60 | 23.70 | 23.80 | 378,122 |