FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Shenzhen Han's CNC Technology Co Ltd
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
173.14000 -2.09 |
178.90 | 170.38 | 172.81 | 3,095,214 |
| 19 Oct 26 |
175.23000 -4.51 |
180.50 | 170.00 | 178.50 | 3,122,898 |
| 16 Oct 26 |
179.74001 -4.00 |
192.79 | 178.00 | 192.00 | 2,790,565 |
| 15 Oct 26 |
183.74001 -12.46 |
190.00 | 182.00 | 186.41 | 2,975,492 |
| 14 Oct 26 |
196.20000 -6.80 |
208.72 | 195.56 | 204.49 | 2,480,253 |
| 13 Oct 26 |
203.00000 +0.10 |
205.50 | 187.71 | 197.99 | 3,173,621 |
| 12 Oct 26 |
202.89999 -9.49 |
213.97 | 201.98 | 212.55 | 3,181,429 |
| 09 Oct 26 |
212.39000 -5.62 |
217.78 | 199.00 | 215.14 | 2,955,343 |
| 08 Oct 26 |
218.00999 -6.78 |
229.00 | 216.11 | 224.85 | 2,356,742 |
| 30 Sep 26 |
224.78999 -6.11 |
234.84 | 223.76 | 232.06 | 1,634,146 |
| 29 Sep 26 |
230.89999 -2.48 |
233.69 | 227.88 | 233.38 | 2,354,320 |
| 28 Sep 26 |
233.38000 -10.14 |
245.40 | 231.03 | 243.01 | 2,704,946 |
| 24 Sep 26 |
243.52000 -13.46 |
256.82 | 243.20 | 255.01 | 2,938,319 |
| 23 Sep 26 |
256.98001 -1.95 |
262.97 | 256.70 | 259.20 | 1,901,471 |
| 22 Sep 26 |
258.92999 -3.03 |
271.49 | 257.33 | 265.67 | 3,213,418 |
| 21 Sep 26 |
261.95999 -9.21 |
276.40 | 260.07 | 271.00 | 3,733,303 |
| 18 Sep 26 |
271.17001 +12.29 |
274.97 | 256.06 | 265.00 | 4,144,010 |
| 17 Sep 26 |
258.88000 -6.27 |
270.38 | 257.11 | 266.15 | 3,004,506 |
| 16 Sep 26 |
265.14999 +6.75 |
268.99 | 256.09 | 258.41 | 2,260,453 |
| 15 Sep 26 |
258.39999 +2.32 |
267.26 | 254.00 | 256.10 | 2,486,931 |
| 14 Sep 26 |
256.07999 -3.13 |
260.90 | 250.00 | 254.53 | 1,557,310 |
| 11 Sep 26 |
259.20999 -1.68 |
260.92 | 248.10 | 257.00 | 2,084,030 |
| 10 Sep 26 |
260.89001 -2.15 |
266.49 | 258.00 | 262.21 | 1,823,955 |
| 09 Sep 26 |
263.04001 -1.23 |
272.29 | 261.31 | 265.08 | 1,964,620 |
| 08 Sep 26 |
264.26999 -3.63 |
272.66 | 262.60 | 265.92 | 2,771,100 |
| 07 Sep 26 |
267.89999 +13.50 |
271.94 | 256.79 | 256.84 | 3,043,504 |
| 04 Sep 26 |
254.39999 -14.77 |
275.60 | 251.50 | 271.42 | 2,657,675 |
| 03 Sep 26 |
269.17001 +8.57 |
271.90 | 256.67 | 264.00 | 2,259,856 |
| 02 Sep 26 |
260.60001 -7.40 |
266.46 | 258.43 | 262.60 | 1,870,635 |
| 01 Sep 26 |
268.00000 -12.00 |
280.78 | 267.00 | 280.00 | 2,510,393 |
| 31 Aug 26 |
280.00000 +11.64 |
282.56 | 259.23 | 260.00 | 3,258,739 |
| 28 Aug 26 |
268.35999 -14.04 |
282.66 | 268.03 | 279.00 | 3,006,486 |
| 27 Aug 26 |
282.39999 +13.80 |
284.50 | 267.01 | 270.72 | 2,940,348 |
| 26 Aug 26 |
268.60001 -0.46 |
281.85 | 263.36 | 275.00 | 1,973,108 |
| 25 Aug 26 |
269.06000 +2.06 |
275.60 | 255.08 | 261.59 | 3,015,174 |
| 24 Aug 26 |
267.00000 -15.01 |
284.89 | 256.05 | 282.50 | 3,540,740 |
| 21 Aug 26 |
282.01001 -4.92 |
292.99 | 281.16 | 286.90 | 2,779,769 |
| 20 Aug 26 |
286.92999 -7.08 |
297.80 | 283.00 | 296.01 | 4,026,134 |
| 19 Aug 26 |
294.01001 -14.99 |
316.97 | 292.28 | 296.00 | 6,215,196 |
| 18 Aug 26 |
309.00000 +8.12 |
316.99 | 297.86 | 300.40 | 3,959,161 |
| 17 Aug 26 |
300.88000 +10.79 |
302.49 | 288.62 | 292.46 | 3,015,112 |
| 14 Aug 26 |
290.09000 +3.03 |
294.00 | 283.06 | 290.00 | 2,116,797 |
| 13 Aug 26 |
287.06000 +5.90 |
302.85 | 285.86 | 285.86 | 3,689,335 |
| 12 Aug 26 |
281.16000 +8.40 |
283.50 | 273.01 | 274.00 | 2,698,383 |
| 11 Aug 26 |
272.76001 -3.25 |
281.00 | 270.50 | 272.45 | 2,415,113 |
| 10 Aug 26 |
276.01001 -7.79 |
287.35 | 266.00 | 286.90 | 4,265,860 |
| 07 Aug 26 |
283.79999 +14.49 |
289.90 | 266.51 | 269.38 | 4,770,051 |
| 06 Aug 26 |
269.31000 +7.92 |
275.46 | 253.07 | 256.05 | 4,639,517 |
| 05 Aug 26 |
261.39001 +13.90 |
268.35 | 238.68 | 242.01 | 4,756,611 |
| 04 Aug 26 |
247.49001 +24.22 |
249.50 | 223.34 | 228.00 | 3,689,192 |
| 03 Aug 26 |
223.27000 -9.73 |
236.18 | 221.48 | 233.01 | 3,250,834 |
| 31 Jul 26 |
233.00000 +21.60 |
252.39 | 230.00 | 230.84 | 4,527,222 |
| 30 Jul 26 |
211.39999 -19.16 |
232.51 | 205.09 | 229.23 | 3,685,704 |
| 29 Jul 26 |
230.56000 -5.76 |
240.87 | 218.21 | 236.31 | 3,339,293 |
| 28 Jul 26 |
236.32001 -28.85 |
259.00 | 234.00 | 256.50 | 3,381,476 |
| 27 Jul 26 |
265.17001 +4.83 |
265.53 | 252.38 | 259.51 | 3,876,153 |
| 24 Jul 26 |
260.34000 +10.76 |
268.00 | 240.00 | 243.60 | 4,731,235 |
| 23 Jul 26 |
249.58000 -0.47 |
259.71 | 244.30 | 252.46 | 2,749,387 |
| 22 Jul 26 |
250.05000 -9.41 |
268.86 | 248.18 | 259.46 | 3,984,897 |
| 21 Jul 26 |
259.45999 +33.96 |
260.00 | 207.65 | 226.78 | 6,407,338 |
| 20 Jul 26 |
225.50000 -30.80 |
266.58 | 215.00 | 265.00 | 6,250,285 |
| 17 Jul 26 |
256.29999 -31.58 |
286.30 | 253.67 | 282.14 | 4,163,421 |
| 16 Jul 26 |
287.88000 -24.12 |
310.99 | 283.85 | 303.05 | 3,501,834 |
| 15 Jul 26 |
312.00000 -15.00 |
333.00 | 306.20 | 332.00 | 3,202,839 |
| 14 Jul 26 |
327.00000 +23.99 |
329.85 | 302.48 | 304.46 | 4,327,438 |
| 13 Jul 26 |
303.01001 -32.99 |
335.90 | 302.89 | 333.01 | 4,771,499 |
| 10 Jul 26 |
336.00000 +8.00 |
362.30 | 335.80 | 341.00 | 5,131,044 |
| 09 Jul 26 |
328.00000 +14.00 |
329.37 | 311.18 | 320.00 | 3,950,016 |
| 08 Jul 26 |
314.00000 -22.63 |
350.02 | 311.00 | 335.96 | 5,119,351 |
| 07 Jul 26 |
336.63000 -6.27 |
343.07 | 323.00 | 342.90 | 3,064,240 |
| 06 Jul 26 |
342.89999 -0.10 |
359.78 | 332.29 | 350.97 | 2,951,854 |
| 03 Jul 26 |
343.00000 -5.60 |
363.63 | 336.41 | 348.61 | 3,099,751 |
| 02 Jul 26 |
348.60001 -28.01 |
381.54 | 348.55 | 365.58 | 4,121,630 |
| 01 Jul 26 |
376.60999 +15.96 |
389.90 | 360.65 | 360.65 | 4,823,781 |
| 30 Jun 26 |
360.64999 +17.20 |
365.80 | 340.08 | 350.00 | 4,093,647 |
| 29 Jun 26 |
343.45001 -27.33 |
381.30 | 340.01 | 365.60 | 5,446,177 |
| 26 Jun 26 |
370.78000 -16.76 |
392.51 | 356.56 | 385.00 | 3,816,977 |
| 25 Jun 26 |
387.54001 +30.08 |
395.36 | 340.50 | 356.99 | 5,195,062 |
| 24 Jun 26 |
357.45999 +11.02 |
361.97 | 337.10 | 342.42 | 4,406,663 |
| 23 Jun 26 |
346.44000 +7.48 |
369.78 | 329.05 | 335.00 | 6,188,777 |
| 22 Jun 26 |
338.95999 +1.96 |
354.99 | 327.50 | 340.60 | 4,681,033 |
| 18 Jun 26 |
337.00000 +8.92 |
341.50 | 322.00 | 328.00 | 4,099,952 |
| 17 Jun 26 |
328.07999 +2.08 |
333.00 | 319.00 | 319.30 | 5,409,137 |
| 16 Jun 26 |
326.00000 +21.60 |
333.13 | 304.56 | 304.86 | 6,702,525 |
| 15 Jun 26 |
304.39999 +27.40 |
304.94 | 273.00 | 281.76 | 6,228,328 |
| 12 Jun 26 |
277.00000 +13.91 |
286.00 | 270.97 | 272.88 | 5,787,642 |
| 11 Jun 26 |
263.09000 -7.72 |
274.29 | 261.00 | 272.00 | 4,096,084 |
| 10 Jun 26 |
270.81000 -17.87 |
283.88 | 266.01 | 283.00 | 3,929,320 |
| 09 Jun 26 |
288.67999 +11.01 |
288.88 | 274.50 | 283.95 | 4,969,276 |
| 08 Jun 26 |
277.67001 +0.47 |
282.99 | 260.49 | 265.00 | 4,529,680 |
| 05 Jun 26 |
277.20001 -21.60 |
294.50 | 276.12 | 291.00 | 5,239,580 |
| 04 Jun 26 |
298.79999 +12.81 |
304.86 | 271.00 | 278.43 | 6,754,493 |
| 03 Jun 26 |
285.98999 +6.89 |
291.00 | 272.59 | 277.00 | 6,619,887 |
| 02 Jun 26 |
279.10001 +3.30 |
284.90 | 261.00 | 273.83 | 5,242,176 |
| 01 Jun 26 |
275.79999 -3.20 |
290.01 | 269.89 | 280.00 | 4,210,778 |
| 29 May 26 |
279.00000 -15.99 |
294.77 | 275.07 | 294.43 | 5,827,504 |
| 28 May 26 |
294.98999 -8.01 |
299.10 | 280.01 | 292.00 | 6,810,514 |
| 27 May 26 |
303.00000 +17.64 |
309.49 | 271.00 | 280.00 | 9,391,563 |
| 26 May 26 |
285.35999 +0.37 |
288.38 | 270.02 | 279.88 | 6,963,494 |
| 25 May 26 |
284.98999 +10.99 |
297.50 | 274.00 | 279.00 | 8,704,408 |
| 22 May 26 |
274.00000 +24.54 |
285.05 | 248.48 | 256.00 | 9,492,540 |
| 21 May 26 |
249.46001 +25.46 |
268.80 | 228.90 | 228.90 | 11,446,548 |
| 20 May 26 |
224.00000 +5.69 |
227.35 | 217.48 | 219.00 | 4,551,048 |
| 19 May 26 |
218.31000 +1.76 |
225.08 | 214.00 | 215.70 | 4,311,828 |
| 18 May 26 |
216.55000 -5.40 |
221.49 | 212.06 | 219.21 | 4,711,452 |
| 15 May 26 |
221.95000 +3.56 |
228.00 | 209.00 | 220.00 | 6,869,101 |
| 14 May 26 |
218.39000 -15.58 |
232.94 | 216.68 | 230.13 | 7,844,636 |
| 13 May 26 |
233.97000 +23.77 |
240.00 | 205.50 | 206.42 | 10,456,435 |
| 12 May 26 |
210.20000 +8.29 |
220.00 | 192.60 | 196.60 | 10,269,372 |
| 11 May 26 |
201.91000 +14.13 |
208.88 | 188.21 | 189.03 | 8,744,178 |
| 08 May 26 |
187.78000 -6.17 |
190.07 | 183.00 | 186.35 | 4,835,145 |
| 07 May 26 |
193.95000 +9.21 |
194.88 | 176.37 | 185.79 | 6,240,305 |
| 06 May 26 |
184.74001 +2.15 |
188.00 | 181.18 | 184.02 | 4,954,693 |
| 30 Apr 26 |
182.59000 -2.52 |
189.80 | 182.05 | 186.55 | 3,696,354 |
| 29 Apr 26 |
185.11000 +0.01 |
187.80 | 180.44 | 183.00 | 3,233,167 |
| 28 Apr 26 |
185.10001 -3.16 |
190.80 | 183.82 | 188.27 | 3,463,480 |
| 27 Apr 26 |
188.25999 +1.70 |
195.22 | 187.00 | 189.50 | 4,621,450 |
| 24 Apr 26 |
186.56000 -4.54 |
190.98 | 184.51 | 190.00 | 3,500,258 |
| 23 Apr 26 |
191.10001 -7.22 |
199.24 | 188.51 | 199.04 | 4,848,527 |
| 22 Apr 26 |
198.32001 -2.28 |
202.00 | 191.28 | 198.94 | 6,334,591 |
| 21 Apr 26 |
200.60001 -5.52 |
204.00 | 193.16 | 199.93 | 6,253,620 |
| 20 Apr 26 |
206.12000 +3.33 |
207.94 | 197.51 | 201.66 | 5,174,030 |
| 17 Apr 26 |
202.78999 +6.53 |
203.41 | 190.30 | 194.29 | 5,422,547 |
| 16 Apr 26 |
196.25999 +7.49 |
196.99 | 186.12 | 188.09 | 4,283,722 |
| 15 Apr 26 |
188.77000 -3.67 |
195.12 | 187.71 | 191.32 | 4,172,223 |
| 14 Apr 26 |
192.44000 +9.19 |
198.68 | 181.12 | 182.01 | 5,649,834 |
| 13 Apr 26 |
183.25000 +1.43 |
186.60 | 179.05 | 179.81 | 3,752,834 |
| 10 Apr 26 |
181.82001 -1.07 |
187.50 | 180.01 | 184.72 | 6,027,820 |
| 09 Apr 26 |
182.89000 +8.16 |
189.84 | 171.12 | 172.99 | 8,648,178 |
| 08 Apr 26 |
174.73000 +21.52 |
178.90 | 157.00 | 157.49 | 7,094,671 |
| 07 Apr 26 |
153.21001 -0.82 |
157.50 | 151.26 | 155.64 | 2,818,379 |
| 03 Apr 26 |
154.03000 -3.02 |
162.60 | 154.03 | 157.20 | 3,507,404 |
| 02 Apr 26 |
157.05000 -2.71 |
159.48 | 155.89 | 158.10 | 2,570,969 |
| 01 Apr 26 |
159.75999 -2.44 |
165.50 | 155.00 | 165.50 | 5,238,766 |
| 31 Mar 26 |
162.20000 -13.97 |
175.60 | 155.20 | 171.85 | 7,716,547 |
| 30 Mar 26 |
176.17000 +7.48 |
183.58 | 164.30 | 164.30 | 6,598,466 |
| 27 Mar 26 |
168.69000 +4.54 |
168.88 | 158.17 | 158.98 | 4,640,089 |
| 26 Mar 26 |
164.14999 +2.15 |
165.77 | 158.00 | 160.43 | 4,685,294 |
| 25 Mar 26 |
162.00000 +2.50 |
164.65 | 157.00 | 158.99 | 4,515,140 |
| 24 Mar 26 |
159.50000 +14.60 |
159.60 | 143.79 | 146.67 | 5,369,531 |
| 23 Mar 26 |
144.89999 -14.25 |
157.98 | 143.00 | 154.79 | 5,152,709 |
| 20 Mar 26 |
159.14999 +6.34 |
161.77 | 153.02 | 154.00 | 5,568,924 |
| 19 Mar 26 |
152.81000 -5.18 |
156.97 | 151.20 | 154.86 | 3,745,685 |
| 18 Mar 26 |
157.99001 +8.51 |
159.23 | 151.20 | 152.00 | 5,511,900 |
| 17 Mar 26 |
149.48000 -5.78 |
157.50 | 149.40 | 155.26 | 3,512,012 |
| 16 Mar 26 |
155.25999 +5.84 |
155.30 | 146.28 | 148.79 | 4,641,141 |
| 13 Mar 26 |
149.42000 +1.72 |
152.00 | 143.80 | 145.67 | 3,406,086 |
| 12 Mar 26 |
147.70000 -3.90 |
151.38 | 145.27 | 151.01 | 3,157,804 |
| 11 Mar 26 |
151.60001 +1.67 |
157.77 | 149.97 | 149.97 | 4,809,974 |
| 10 Mar 26 |
149.92999 +7.05 |
152.35 | 145.06 | 145.75 | 3,582,179 |
| 09 Mar 26 |
142.88000 -4.42 |
144.00 | 136.88 | 143.01 | 3,130,918 |
| 06 Mar 26 |
147.30000 -0.34 |
149.90 | 145.00 | 146.78 | 2,535,999 |
| 05 Mar 26 |
147.64000 +3.18 |
151.69 | 146.00 | 147.66 | 4,374,056 |
| 04 Mar 26 |
144.46001 +0.35 |
147.88 | 142.41 | 142.69 | 3,121,654 |
| 03 Mar 26 |
144.11000 -9.27 |
154.94 | 144.11 | 154.40 | 4,493,359 |
| 02 Mar 26 |
153.38000 -3.03 |
156.70 | 151.10 | 151.98 | 5,320,867 |
| 27 Feb 26 |
156.41000 -9.50 |
161.94 | 154.85 | 160.50 | 4,921,102 |
| 26 Feb 26 |
165.91000 +3.61 |
170.16 | 154.77 | 160.01 | 7,123,550 |
| 25 Feb 26 |
162.30000 +8.38 |
164.80 | 148.80 | 154.00 | 6,342,681 |
| 24 Feb 26 |
153.92000 +4.92 |
157.00 | 149.07 | 151.00 | 3,961,620 |
| 13 Feb 26 |
149.00000 -2.70 |
154.12 | 148.70 | 149.61 | 2,658,418 |
| 12 Feb 26 |
151.70000 +1.00 |
153.45 | 148.63 | 151.00 | 3,592,191 |
| 11 Feb 26 |
150.70000 +2.00 |
154.39 | 147.20 | 147.90 | 3,942,369 |
| 10 Feb 26 |
148.70000 -0.92 |
151.74 | 146.31 | 149.27 | 2,800,670 |
| 09 Feb 26 |
149.62000 +2.46 |
151.49 | 146.17 | 151.00 | 3,867,752 |
| 06 Feb 26 |
147.16000 -9.44 |
155.00 | 147.01 | 154.17 | 4,339,295 |
| 05 Feb 26 |
156.60001 -1.63 |
160.85 | 152.58 | 156.53 | 2,535,502 |
| 04 Feb 26 |
158.23000 -1.24 |
159.01 | 153.50 | 159.01 | 2,371,119 |
| 03 Feb 26 |
159.47000 +4.91 |
163.30 | 155.00 | 158.00 | 4,190,471 |
| 02 Feb 26 |
154.56000 -5.82 |
162.69 | 154.50 | 158.78 | 3,658,857 |
| 30 Jan 26 |
160.38000 +1.88 |
162.45 | 152.21 | 156.39 | 4,710,361 |
| 29 Jan 26 |
158.50000 -7.35 |
167.80 | 158.00 | 165.30 | 5,093,167 |
| 28 Jan 26 |
165.85001 -10.30 |
173.90 | 164.07 | 173.90 | 5,905,434 |
| 27 Jan 26 |
176.14999 +1.55 |
182.06 | 165.00 | 167.00 | 6,804,316 |
| 26 Jan 26 |
174.60001 +5.47 |
175.50 | 165.33 | 168.75 | 7,463,748 |
| 23 Jan 26 |
169.13000 -5.67 |
174.00 | 167.00 | 172.00 | 7,009,077 |
| 22 Jan 26 |
174.80000 +13.46 |
183.89 | 163.00 | 164.86 | 11,992,009 |
| 21 Jan 26 |
161.34000 +26.89 |
161.34 | 133.55 | 134.00 | 9,293,782 |
| 20 Jan 26 |
134.45000 -3.98 |
141.20 | 132.55 | 140.05 | 4,175,957 |
| 19 Jan 26 |
138.42999 -3.79 |
144.56 | 137.92 | 139.38 | 5,029,424 |
| 16 Jan 26 |
142.22000 +2.13 |
144.99 | 138.00 | 140.68 | 6,628,350 |
| 15 Jan 26 |
140.09000 +4.53 |
142.00 | 135.61 | 137.73 | 6,381,733 |
| 14 Jan 26 |
135.56000 +14.87 |
138.00 | 126.72 | 126.72 | 9,416,276 |
| 13 Jan 26 |
120.69000 -6.29 |
128.60 | 120.01 | 125.55 | 4,164,756 |
| 12 Jan 26 |
126.98000 -3.85 |
130.81 | 122.20 | 130.81 | 5,352,093 |
| 09 Jan 26 |
130.83000 +2.48 |
134.50 | 123.80 | 127.11 | 4,868,503 |
| 08 Jan 26 |
128.35001 -6.06 |
133.04 | 127.68 | 130.01 | 4,770,712 |
| 07 Jan 26 |
134.41000 +10.53 |
139.02 | 122.36 | 123.06 | 8,036,556 |
| 06 Jan 26 |
123.88000 -0.92 |
127.21 | 122.30 | 124.81 | 3,623,923 |
| 05 Jan 26 |
124.80000 +6.03 |
126.80 | 119.25 | 119.26 | 4,315,171 |
| 31 Dec 25 |
118.77000 -3.67 |
123.88 | 118.35 | 122.58 | 2,497,413 |
| 30 Dec 25 |
122.44000 -4.44 |
126.30 | 120.62 | 124.88 | 3,747,137 |
| 29 Dec 25 |
126.88000 +6.70 |
127.60 | 119.92 | 120.20 | 5,650,531 |
| 26 Dec 25 |
120.18000 -1.18 |
122.56 | 118.67 | 121.40 | 2,816,331 |
| 25 Dec 25 |
121.36000 -2.94 |
124.00 | 120.37 | 123.18 | 3,109,020 |
| 24 Dec 25 |
124.30000 +0.32 |
124.63 | 119.31 | 122.99 | 5,156,464 |
| 23 Dec 25 |
123.98000 +4.91 |
126.38 | 117.84 | 117.84 | 6,262,314 |
| 22 Dec 25 |
119.07000 +7.91 |
119.49 | 111.12 | 113.60 | 4,996,650 |
| 19 Dec 25 |
111.16000 -1.54 |
114.99 | 110.80 | 114.15 | 2,584,297 |
| 18 Dec 25 |
112.70000 -6.60 |
118.00 | 112.50 | 117.01 | 3,907,806 |
| 17 Dec 25 |
119.30000 +5.95 |
119.99 | 113.45 | 113.64 | 4,829,666 |
| 16 Dec 25 |
113.35000 -3.91 |
122.30 | 113.10 | 115.21 | 4,885,481 |
| 15 Dec 25 |
117.26000 +2.87 |
119.22 | 109.29 | 111.89 | 6,125,262 |
| 12 Dec 25 |
114.39000 +3.33 |
114.39 | 108.90 | 110.62 | 5,900,717 |
| 11 Dec 25 |
111.06000 -2.95 |
114.98 | 111.01 | 114.64 | 3,407,213 |
| 10 Dec 25 |
114.01000 -2.68 |
118.50 | 110.30 | 116.75 | 5,475,719 |
| 09 Dec 25 |
116.69000 +6.73 |
119.99 | 108.89 | 110.32 | 6,125,580 |
| 08 Dec 25 |
109.96000 +6.38 |
111.00 | 103.00 | 103.07 | 4,843,043 |
| 05 Dec 25 |
103.58000 +1.15 |
104.99 | 101.37 | 102.43 | 2,698,231 |
| 04 Dec 25 |
102.43000 -0.94 |
104.58 | 101.57 | 102.62 | 3,672,991 |
| 03 Dec 25 |
103.37000 -4.02 |
110.00 | 103.00 | 108.00 | 3,793,707 |
| 02 Dec 25 |
107.39000 -4.07 |
111.45 | 106.87 | 110.98 | 3,219,863 |
| 01 Dec 25 |
111.46000 -1.63 |
114.80 | 110.67 | 113.98 | 3,109,078 |
| 28 Nov 25 |
113.09000 +1.91 |
115.00 | 109.85 | 110.20 | 2,643,136 |
| 27 Nov 25 |
111.18000 +0.36 |
113.88 | 109.39 | 109.39 | 3,125,763 |
| 26 Nov 25 |
110.82000 +0.75 |
113.94 | 107.00 | 108.09 | 3,828,077 |
| 25 Nov 25 |
110.07000 +3.75 |
112.88 | 106.73 | 107.32 | 4,466,228 |
| 24 Nov 25 |
106.32000 +0.82 |
110.43 | 106.03 | 108.75 | 3,500,181 |
| 21 Nov 25 |
105.50000 -6.49 |
111.80 | 104.75 | 109.90 | 3,033,294 |
| 20 Nov 25 |
111.99000 +0.56 |
115.66 | 111.22 | 115.00 | 2,160,837 |
| 19 Nov 25 |
111.43000 -2.42 |
114.40 | 109.51 | 109.68 | 2,625,032 |
| 18 Nov 25 |
113.85000 -2.38 |
117.25 | 112.90 | 115.03 | 3,298,673 |
| 17 Nov 25 |
116.23000 +1.68 |
120.67 | 114.13 | 115.28 | 3,526,655 |
| 14 Nov 25 |
114.55000 -3.51 |
118.59 | 114.11 | 116.07 | 2,899,496 |
| 13 Nov 25 |
118.06000 -1.46 |
120.74 | 116.01 | 118.42 | 2,951,042 |
| 12 Nov 25 |
119.52000 +1.12 |
120.99 | 115.03 | 115.03 | 3,309,464 |
| 11 Nov 25 |
118.40000 -2.21 |
124.20 | 115.80 | 122.00 | 3,888,165 |
| 10 Nov 25 |
120.61000 +0.87 |
121.58 | 114.63 | 119.60 | 5,086,860 |
| 07 Nov 25 |
119.74000 -4.37 |
123.72 | 119.21 | 121.48 | 3,961,031 |
| 06 Nov 25 |
124.11000 +1.86 |
125.00 | 119.52 | 122.00 | 5,005,686 |
| 05 Nov 25 |
122.25000 -0.58 |
123.30 | 117.00 | 117.01 | 3,721,547 |
| 04 Nov 25 |
122.83000 -3.07 |
125.09 | 121.50 | 125.09 | 5,189,499 |
| 03 Nov 25 |
125.90000 +8.67 |
127.92 | 115.00 | 116.75 | 10,779,136 |
| 31 Oct 25 |
117.23000 -7.77 |
125.00 | 117.04 | 124.40 | 8,976,416 |
| 30 Oct 25 |
125.00000 -8.00 |
129.85 | 122.51 | 128.00 | 10,638,258 |
| 29 Oct 25 |
133.00000 +12.81 |
133.00 | 119.00 | 119.00 | 10,561,339 |
| 28 Oct 25 |
120.19000 +3.16 |
125.00 | 113.48 | 113.50 | 9,533,001 |
| 27 Oct 25 |
117.03000 +4.23 |
122.80 | 112.91 | 115.00 | 10,341,591 |
| 24 Oct 25 |
112.80000 +2.18 |
114.60 | 108.00 | 111.72 | 9,802,752 |
| 23 Oct 25 |
110.62000 +7.23 |
113.66 | 98.55 | 100.39 | 11,282,952 |
| 22 Oct 25 |
103.39000 +3.13 |
106.88 | 97.56 | 99.56 | 9,217,385 |
| 21 Oct 25 |
100.26000 +4.20 |
105.00 | 96.50 | 101.60 | 12,054,734 |
| 20 Oct 25 |
96.06000 +4.69 |
98.19 | 91.59 | 93.59 | 7,569,021 |
| 17 Oct 25 |
91.37000 -0.43 |
94.34 | 90.22 | 91.30 | 4,761,001 |
| 16 Oct 25 |
91.80000 -0.04 |
93.30 | 90.31 | 90.58 | 2,720,162 |
| 15 Oct 25 |
91.84000 +3.79 |
91.84 | 87.42 | 88.30 | 3,274,084 |
| 14 Oct 25 |
88.05000 -4.56 |
94.74 | 87.58 | 93.84 | 4,062,068 |
| 13 Oct 25 |
92.61000 -1.29 |
93.83 | 88.80 | 89.28 | 3,657,006 |
| 10 Oct 25 |
93.90000 -2.84 |
98.00 | 93.06 | 97.00 | 3,995,093 |
| 09 Oct 25 |
96.74000 -0.82 |
100.50 | 96.59 | 97.65 | 5,090,745 |
| 30 Sep 25 |
97.56000 -1.14 |
99.95 | 97.30 | 98.01 | 3,490,391 |
| 29 Sep 25 |
98.70000 +1.21 |
99.30 | 97.33 | 97.50 | 3,589,448 |
| 26 Sep 25 |
97.49000 -5.39 |
103.60 | 97.20 | 102.50 | 5,664,848 |
| 25 Sep 25 |
102.88000 -2.41 |
105.75 | 101.71 | 104.53 | 5,212,314 |
| 24 Sep 25 |
105.29000 -0.82 |
107.30 | 102.71 | 104.20 | 5,782,874 |
| 23 Sep 25 |
106.11000 -8.35 |
119.86 | 102.55 | 117.32 | 9,874,836 |
| 22 Sep 25 |
114.46000 +0.58 |
116.88 | 110.18 | 113.88 | 7,838,395 |
| 19 Sep 25 |
113.88000 +2.48 |
114.30 | 109.76 | 112.01 | 6,726,025 |
| 18 Sep 25 |
111.40000 -1.50 |
115.27 | 109.60 | 110.74 | 7,986,723 |
| 17 Sep 25 |
112.90000 -2.25 |
117.00 | 110.00 | 113.27 | 8,965,462 |
| 16 Sep 25 |
115.15000 +0.03 |
121.97 | 113.15 | 113.15 | 9,580,441 |
| 15 Sep 25 |
115.12000 -2.76 |
118.79 | 113.00 | 116.99 | 7,940,617 |
| 12 Sep 25 |
117.88000 +3.18 |
121.00 | 112.50 | 114.70 | 13,286,639 |
| 11 Sep 25 |
114.70000 +17.81 |
116.27 | 98.01 | 98.30 | 17,928,068 |
| 10 Sep 25 |
96.89000 +5.54 |
99.50 | 90.00 | 90.53 | 11,394,547 |
| 09 Sep 25 |
91.35000 +7.55 |
95.00 | 83.85 | 83.85 | 12,111,183 |
| 08 Sep 25 |
83.80000 -1.75 |
87.80 | 83.35 | 86.01 | 4,560,954 |
| 05 Sep 25 |
85.55000 +4.15 |
86.33 | 80.52 | 80.52 | 5,563,475 |
| 04 Sep 25 |
81.40000 -5.05 |
86.98 | 79.77 | 86.50 | 7,035,844 |
| 03 Sep 25 |
86.45000 +1.98 |
87.35 | 83.35 | 83.35 | 4,850,355 |
| 02 Sep 25 |
84.47000 -6.23 |
92.88 | 83.45 | 90.00 | 7,947,778 |
| 01 Sep 25 |
90.70000 -3.36 |
98.00 | 88.45 | 95.60 | 10,157,948 |
| 29 Aug 25 |
94.06000 +2.46 |
94.37 | 88.08 | 90.10 | 10,574,688 |
| 28 Aug 25 |
91.60000 +7.42 |
92.45 | 83.35 | 84.20 | 14,568,751 |
| 27 Aug 25 |
84.18000 -0.48 |
87.40 | 83.46 | 84.12 | 7,330,405 |
| 26 Aug 25 |
84.66000 -4.51 |
87.45 | 82.84 | 87.30 | 9,269,193 |
| 25 Aug 25 |
89.17000 +1.04 |
91.91 | 86.10 | 91.01 | 12,788,703 |
| 22 Aug 25 |
88.13000 +2.42 |
91.39 | 85.50 | 85.72 | 10,737,639 |
| 21 Aug 25 |
85.71000 -2.79 |
90.39 | 85.14 | 88.52 | 6,589,170 |
| 20 Aug 25 |
88.50000 +0.08 |
89.40 | 85.61 | 88.11 | 6,449,336 |
| 19 Aug 25 |
88.42000 -1.18 |
90.51 | 87.90 | 89.85 | 9,085,923 |
| 18 Aug 25 |
89.60000 -3.27 |
94.78 | 87.50 | 92.63 | 12,015,683 |
| 15 Aug 25 |
92.87000 +2.38 |
94.80 | 90.43 | 91.00 | 7,158,128 |
| 14 Aug 25 |
90.49000 -12.51 |
101.89 | 90.15 | 98.00 | 10,188,413 |
| 13 Aug 25 |
103.00000 +7.20 |
103.00 | 93.38 | 94.85 | 11,533,371 |
| 12 Aug 25 |
95.80000 -4.20 |
101.10 | 93.01 | 99.00 | 13,627,890 |
| 11 Aug 25 |
100.00000 +6.62 |
107.50 | 94.98 | 95.00 | 13,215,465 |
| 08 Aug 25 |
93.38000 +5.55 |
95.00 | 85.40 | 87.80 | 11,065,255 |
| 07 Aug 25 |
87.83000 -0.17 |
88.98 | 83.56 | 87.96 | 9,079,493 |
| 06 Aug 25 |
88.00000 +4.50 |
89.13 | 80.50 | 81.96 | 12,552,723 |
| 05 Aug 25 |
83.50000 +10.38 |
84.87 | 74.63 | 74.85 | 15,117,667 |
| 04 Aug 25 |
73.12000 -0.61 |
73.88 | 69.20 | 71.76 | 9,540,787 |
| 01 Aug 25 |
73.73000 -3.77 |
78.88 | 73.02 | 74.50 | 11,919,473 |
| 31 Jul 25 |
77.50000 +6.89 |
82.90 | 69.20 | 71.10 | 15,120,191 |
| 30 Jul 25 |
70.61000 -0.57 |
70.88 | 66.31 | 69.07 | 11,921,423 |
| 29 Jul 25 |
71.18000 +2.04 |
73.76 | 67.00 | 70.51 | 15,557,090 |
| 28 Jul 25 |
69.14000 +11.52 |
69.14 | 58.50 | 58.50 | 16,173,618 |
| 25 Jul 25 |
57.62000 -2.03 |
58.97 | 56.40 | 58.58 | 10,245,249 |
| 24 Jul 25 |
59.65000 +9.03 |
60.74 | 50.80 | 51.48 | 19,732,802 |
| 23 Jul 25 |
50.62000 +1.82 |
51.32 | 47.88 | 48.49 | 6,307,135 |
| 22 Jul 25 |
48.80000 -1.98 |
50.19 | 48.46 | 50.00 | 4,399,863 |
| 21 Jul 25 |
50.78000 +3.82 |
51.44 | 46.59 | 47.48 | 7,818,670 |
| 18 Jul 25 |
46.96000 +0.02 |
49.50 | 46.61 | 47.00 | 5,315,452 |
| 17 Jul 25 |
46.94000 +1.64 |
47.47 | 44.97 | 44.98 | 5,006,343 |
| 16 Jul 25 |
45.30000 +1.21 |
46.57 | 44.00 | 44.40 | 5,104,377 |
| 15 Jul 25 |
44.09000 -0.29 |
45.25 | 43.90 | 44.36 | 3,097,043 |
| 14 Jul 25 |
44.38000 -0.19 |
44.48 | 43.86 | 44.48 | 2,183,829 |
| 11 Jul 25 |
44.57000 -1.36 |
46.23 | 43.77 | 45.67 | 4,065,067 |
| 10 Jul 25 |
45.93000 -1.05 |
46.98 | 45.54 | 46.58 | 5,029,165 |
| 09 Jul 25 |
46.98000 +0.00 |
47.99 | 46.28 | 47.38 | 6,169,585 |
| 08 Jul 25 |
46.98000 +1.78 |
47.45 | 44.23 | 44.80 | 7,927,211 |
| 07 Jul 25 |
45.20000 +1.10 |
46.05 | 43.32 | 43.73 | 6,506,511 |
| 04 Jul 25 |
44.10000 +0.45 |
44.68 | 43.08 | 43.75 | 5,092,487 |
| 03 Jul 25 |
43.65000 +2.06 |
44.21 | 41.30 | 41.63 | 5,090,083 |
| 02 Jul 25 |
41.59000 -1.09 |
42.37 | 41.10 | 42.37 | 2,677,530 |
| 01 Jul 25 |
42.68000 +0.21 |
44.25 | 42.01 | 42.50 | 4,107,990 |
| 30 Jun 25 |
42.47000 +0.37 |
42.78 | 41.75 | 42.03 | 3,171,855 |
| 27 Jun 25 |
42.10000 +0.22 |
43.85 | 41.62 | 42.00 | 4,926,938 |
| 26 Jun 25 |
41.88000 -0.53 |
42.49 | 41.40 | 42.12 | 3,021,300 |
| 25 Jun 25 |
42.41000 -0.11 |
43.02 | 41.76 | 42.58 | 4,144,208 |
| 24 Jun 25 |
42.52000 +0.33 |
42.71 | 41.65 | 41.90 | 4,712,618 |
| 23 Jun 25 |
42.19000 +0.16 |
42.38 | 40.60 | 41.65 | 4,547,271 |
| 20 Jun 25 |
42.03000 +0.40 |
43.44 | 41.34 | 41.46 | 6,691,583 |
| 19 Jun 25 |
41.63000 +0.52 |
42.50 | 40.53 | 40.92 | 8,197,769 |
| 18 Jun 25 |
41.11000 +5.04 |
42.44 | 35.80 | 35.95 | 8,572,496 |
| 17 Jun 25 |
36.07000 +0.00 |
36.35 | 35.91 | 36.10 | 755,040 |
| 16 Jun 25 |
36.07000 +0.22 |
36.35 | 35.69 | 35.69 | 891,413 |
| 13 Jun 25 |
35.85000 -0.67 |
36.90 | 35.85 | 36.40 | 954,569 |
| 12 Jun 25 |
36.52000 +0.01 |
37.09 | 36.21 | 36.83 | 921,055 |
| 11 Jun 25 |
36.51000 +0.15 |
37.60 | 36.35 | 36.52 | 1,346,428 |
| 10 Jun 25 |
36.36000 -0.33 |
36.95 | 36.06 | 36.76 | 1,140,885 |
| 09 Jun 25 |
36.69000 +0.28 |
36.93 | 36.28 | 36.50 | 899,849 |
| 06 Jun 25 |
36.41000 +0.13 |
36.66 | 36.21 | 36.34 | 917,579 |
| 05 Jun 25 |
36.28000 +0.69 |
36.43 | 35.59 | 35.67 | 1,172,851 |
| 04 Jun 25 |
35.59000 +0.41 |
35.77 | 35.21 | 35.23 | 1,005,078 |
| 03 Jun 25 |
35.18000 -1.36 |
35.99 | 34.83 | 35.99 | 2,452,072 |
| 30 May 25 |
36.54000 -0.32 |
36.95 | 36.40 | 36.86 | 825,610 |
| 29 May 25 |
36.86000 +0.52 |
37.10 | 36.22 | 36.24 | 731,346 |
| 28 May 25 |
36.34000 +0.01 |
36.61 | 36.02 | 36.50 | 625,907 |
| 27 May 25 |
36.33000 -0.34 |
36.74 | 36.27 | 36.63 | 674,093 |
| 26 May 25 |
36.67000 +0.34 |
36.87 | 36.33 | 36.46 | 610,360 |
| 23 May 25 |
36.33000 -0.40 |
37.10 | 36.33 | 36.69 | 1,097,864 |
| 22 May 25 |
36.73000 -1.59 |
37.90 | 36.60 | 37.65 | 2,142,822 |
| 21 May 25 |
38.32000 -0.61 |
38.67 | 38.01 | 38.50 | 802,002 |
| 20 May 25 |
38.93000 -0.34 |
39.56 | 38.63 | 39.01 | 1,470,900 |
| 19 May 25 |
39.27000 -0.44 |
40.12 | 39.26 | 39.60 | 1,603,204 |
| 16 May 25 |
39.71000 +0.97 |
39.72 | 38.69 | 38.74 | 1,475,550 |
| 15 May 25 |
38.74000 -0.05 |
38.84 | 38.41 | 38.83 | 559,745 |
| 14 May 25 |
38.79000 -0.02 |
39.06 | 38.51 | 38.94 | 756,700 |
| 13 May 25 |
38.81000 -0.53 |
39.47 | 38.67 | 39.34 | 1,508,400 |
| 12 May 25 |
39.34000 +1.20 |
40.39 | 38.28 | 38.28 | 2,400,102 |
| 09 May 25 |
38.14000 -0.49 |
38.74 | 38.00 | 38.62 | 643,600 |
| 08 May 25 |
38.63000 +0.31 |
38.75 | 38.06 | 38.17 | 789,545 |
| 07 May 25 |
38.32000 -0.02 |
38.88 | 38.06 | 38.50 | 1,190,900 |
| 06 May 25 |
38.34000 +0.56 |
38.38 | 37.83 | 38.18 | 1,064,072 |
| 30 Apr 25 |
37.78000 +0.34 |
37.99 | 37.24 | 37.50 | 906,500 |
| 29 Apr 25 |
37.44000 +0.85 |
37.53 | 36.52 | 36.59 | 1,206,600 |
| 28 Apr 25 |
36.59000 -0.51 |
37.24 | 36.37 | 37.06 | 898,100 |
| 25 Apr 25 |
37.10000 +0.20 |
37.41 | 36.92 | 36.92 | 961,468 |
| 24 Apr 25 |
36.90000 -0.23 |
37.58 | 36.66 | 37.01 | 946,738 |
| 23 Apr 25 |
37.13000 +0.48 |
37.47 | 36.75 | 36.76 | 1,538,200 |
| 22 Apr 25 |
36.65000 -0.51 |
36.99 | 36.50 | 36.80 | 1,775,130 |
| 21 Apr 25 |
37.16000 -0.90 |
38.20 | 36.50 | 38.20 | 2,895,400 |
| 18 Apr 25 |
38.06000 +1.46 |
38.20 | 36.12 | 36.30 | 1,462,868 |
| 17 Apr 25 |
36.60000 +0.79 |
36.90 | 35.53 | 35.71 | 1,039,900 |
| 16 Apr 25 |
35.81000 -0.68 |
36.97 | 35.35 | 36.17 | 1,053,005 |
| 15 Apr 25 |
36.49000 +0.03 |
37.00 | 35.91 | 37.00 | 769,400 |
| 14 Apr 25 |
36.46000 +0.71 |
36.76 | 36.08 | 36.36 | 1,121,700 |
| 11 Apr 25 |
35.75000 +0.63 |
36.17 | 34.70 | 34.97 | 1,242,400 |
| 10 Apr 25 |
35.12000 +0.97 |
35.90 | 34.90 | 35.31 | 1,469,000 |
| 09 Apr 25 |
34.15000 +0.79 |
34.36 | 31.76 | 32.77 | 1,625,992 |
| 08 Apr 25 |
33.36000 +0.77 |
34.69 | 32.66 | 33.01 | 2,002,241 |
| 07 Apr 25 |
32.59000 -6.46 |
37.45 | 31.62 | 36.25 | 2,444,646 |
| 03 Apr 25 |
39.05000 -0.87 |
40.03 | 38.61 | 39.95 | 1,227,000 |
| 02 Apr 25 |
39.92000 +0.20 |
40.64 | 39.62 | 39.69 | 909,300 |
| 01 Apr 25 |
39.72000 -0.38 |
40.58 | 39.67 | 40.25 | 1,025,200 |
| 31 Mar 25 |
40.10000 -0.37 |
40.38 | 39.50 | 40.20 | 928,200 |
| 28 Mar 25 |
40.47000 -0.24 |
41.23 | 40.11 | 40.76 | 1,026,300 |
| 27 Mar 25 |
40.71000 +0.22 |
41.67 | 39.78 | 40.69 | 1,500,087 |
| 26 Mar 25 |
40.49000 +0.26 |
41.49 | 40.22 | 40.30 | 1,199,122 |
| 25 Mar 25 |
40.23000 -0.14 |
40.88 | 39.65 | 40.38 | 967,238 |
| 24 Mar 25 |
40.37000 -0.82 |
41.50 | 39.57 | 41.20 | 1,651,300 |
| 21 Mar 25 |
41.19000 -0.94 |
42.79 | 41.18 | 42.01 | 2,229,700 |
| 20 Mar 25 |
42.13000 -0.82 |
43.00 | 41.89 | 42.80 | 2,144,718 |
| 19 Mar 25 |
42.95000 -1.54 |
44.10 | 42.52 | 43.89 | 3,315,809 |
| 18 Mar 25 |
44.49000 +2.11 |
44.88 | 42.25 | 42.38 | 4,870,773 |
| 17 Mar 25 |
42.38000 -0.01 |
42.96 | 41.72 | 42.35 | 1,352,000 |
| 14 Mar 25 |
42.39000 +0.45 |
42.56 | 41.60 | 42.21 | 1,612,600 |
| 13 Mar 25 |
41.94000 -0.74 |
42.78 | 41.68 | 42.49 | 1,656,000 |
| 12 Mar 25 |
42.68000 -0.52 |
43.66 | 42.50 | 43.60 | 2,033,193 |
| 11 Mar 25 |
43.20000 -0.11 |
43.96 | 42.22 | 42.41 | 2,860,992 |
| 10 Mar 25 |
43.31000 +0.95 |
43.86 | 41.99 | 42.20 | 4,438,235 |
| 07 Mar 25 |
42.36000 +1.67 |
44.10 | 39.94 | 40.80 | 5,147,606 |
| 06 Mar 25 |
40.69000 +0.47 |
40.87 | 40.19 | 40.22 | 1,572,507 |
| 05 Mar 25 |
40.22000 +0.00 |
40.58 | 39.65 | 40.30 | 1,037,200 |
| 04 Mar 25 |
40.22000 +0.57 |
40.47 | 39.20 | 39.49 | 1,071,200 |
| 03 Mar 25 |
39.65000 -0.26 |
40.68 | 39.37 | 39.91 | 1,593,400 |
| 28 Feb 25 |
39.91000 -1.94 |
41.72 | 39.76 | 41.32 | 1,999,804 |
| 27 Feb 25 |
41.85000 -0.70 |
42.69 | 40.89 | 42.49 | 2,921,028 |
| 26 Feb 25 |
42.55000 +0.98 |
42.87 | 41.10 | 41.49 | 3,818,008 |
| 25 Feb 25 |
41.57000 +0.22 |
42.39 | 40.52 | 40.85 | 3,789,943 |
| 24 Feb 25 |
41.35000 +1.22 |
42.76 | 39.50 | 40.30 | 4,698,842 |
| 21 Feb 25 |
40.13000 -0.01 |
40.28 | 39.58 | 40.00 | 2,314,700 |
| 20 Feb 25 |
40.14000 +0.89 |
40.25 | 39.00 | 39.18 | 2,680,245 |
| 19 Feb 25 |
39.25000 +1.22 |
39.25 | 38.00 | 38.16 | 1,635,246 |
| 18 Feb 25 |
38.03000 -0.87 |
39.05 | 37.90 | 38.90 | 1,297,500 |
| 17 Feb 25 |
38.90000 +0.22 |
39.10 | 38.55 | 38.73 | 1,094,500 |
| 14 Feb 25 |
38.68000 -0.12 |
39.10 | 38.50 | 38.80 | 1,410,400 |
| 13 Feb 25 |
38.80000 -1.21 |
40.14 | 38.78 | 40.02 | 2,145,235 |
| 12 Feb 25 |
40.01000 -0.36 |
40.12 | 39.37 | 39.97 | 2,731,293 |
| 11 Feb 25 |
40.37000 +1.25 |
40.50 | 38.76 | 38.91 | 2,803,300 |
| 10 Feb 25 |
39.12000 -0.22 |
39.34 | 38.72 | 39.30 | 1,529,038 |
| 07 Feb 25 |
39.34000 -0.01 |
39.72 | 38.81 | 39.19 | 2,999,200 |
| 06 Feb 25 |
39.35000 +0.85 |
39.37 | 38.27 | 38.40 | 2,765,600 |
| 05 Feb 25 |
38.50000 +0.44 |
38.94 | 38.11 | 38.34 | 1,624,100 |
| 27 Jan 25 |
38.06000 -0.54 |
38.85 | 38.06 | 38.58 | 1,408,000 |
| 24 Jan 25 |
38.60000 +0.15 |
38.89 | 38.22 | 38.25 | 1,865,993 |
| 23 Jan 25 |
38.45000 -0.13 |
39.27 | 38.35 | 38.98 | 2,684,880 |
| 22 Jan 25 |
38.58000 +0.47 |
38.78 | 37.69 | 37.80 | 3,073,258 |
| 21 Jan 25 |
38.11000 -0.57 |
38.75 | 37.07 | 38.75 | 4,534,100 |
| 20 Jan 25 |
38.68000 +0.07 |
39.13 | 37.88 | 39.01 | 3,309,555 |
| 17 Jan 25 |
38.61000 +3.26 |
39.35 | 35.12 | 35.21 | 6,707,374 |
| 16 Jan 25 |
35.35000 -0.52 |
36.33 | 35.08 | 35.85 | 941,857 |
| 15 Jan 25 |
35.87000 +0.23 |
36.12 | 35.31 | 35.51 | 989,900 |
| 14 Jan 25 |
35.64000 +1.27 |
35.69 | 34.25 | 34.30 | 1,193,863 |
| 13 Jan 25 |
34.37000 +0.13 |
34.56 | 33.40 | 33.60 | 798,469 |
| 10 Jan 25 |
34.24000 -0.35 |
35.36 | 34.18 | 34.30 | 1,145,646 |
| 09 Jan 25 |
34.59000 +0.54 |
35.12 | 33.71 | 33.90 | 1,089,569 |
| 08 Jan 25 |
34.05000 -0.04 |
34.35 | 32.81 | 34.09 | 912,963 |
| 07 Jan 25 |
34.09000 +0.49 |
34.10 | 33.51 | 33.65 | 651,391 |
| 06 Jan 25 |
33.60000 +0.40 |
33.80 | 32.95 | 33.14 | 832,903 |
| 03 Jan 25 |
33.20000 -1.24 |
34.85 | 33.20 | 34.63 | 1,065,900 |
| 02 Jan 25 |
34.44000 -1.74 |
36.18 | 34.11 | 36.18 | 1,554,310 |
| 31 Dec 24 |
36.18000 -0.90 |
37.50 | 36.11 | 37.50 | 1,161,600 |
| 30 Dec 24 |
37.08000 -0.85 |
38.27 | 37.00 | 38.27 | 1,183,958 |
| 27 Dec 24 |
37.93000 -0.71 |
38.72 | 37.80 | 38.60 | 1,367,500 |
| 26 Dec 24 |
38.64000 +1.88 |
38.89 | 36.71 | 36.78 | 2,208,410 |
| 25 Dec 24 |
36.76000 -0.55 |
37.45 | 36.34 | 37.08 | 741,400 |
| 24 Dec 24 |
37.31000 +0.23 |
37.84 | 36.91 | 37.00 | 722,901 |
| 23 Dec 24 |
37.08000 -0.96 |
38.40 | 36.90 | 38.00 | 1,249,223 |
| 20 Dec 24 |
38.04000 +0.29 |
38.44 | 37.61 | 37.76 | 1,489,500 |
| 19 Dec 24 |
37.75000 +0.58 |
37.85 | 36.55 | 36.90 | 1,107,500 |
| 18 Dec 24 |
37.17000 +0.57 |
37.48 | 36.49 | 36.74 | 1,037,900 |
| 17 Dec 24 |
36.60000 -1.09 |
37.85 | 36.47 | 37.85 | 1,445,700 |
| 16 Dec 24 |
37.69000 -0.26 |
38.39 | 37.43 | 38.04 | 1,451,700 |
| 13 Dec 24 |
37.95000 -0.93 |
38.99 | 37.88 | 38.51 | 1,889,045 |
| 12 Dec 24 |
38.88000 +0.03 |
39.08 | 38.20 | 38.66 | 1,670,600 |
| 11 Dec 24 |
38.85000 -0.65 |
39.37 | 38.47 | 39.19 | 2,386,576 |
| 10 Dec 24 |
39.50000 +0.50 |
40.18 | 39.03 | 39.92 | 4,014,117 |
| 09 Dec 24 |
39.00000 -1.00 |
39.74 | 38.66 | 39.04 | 4,011,621 |
| 06 Dec 24 |
40.00000 +2.70 |
42.95 | 36.25 | 37.30 | 6,934,419 |
| 05 Dec 24 |
37.30000 +0.30 |
37.90 | 36.61 | 36.90 | 2,427,175 |
| 04 Dec 24 |
37.00000 +1.31 |
37.47 | 35.72 | 35.72 | 3,165,686 |
| 03 Dec 24 |
35.69000 -0.61 |
36.43 | 35.50 | 36.30 | 1,509,345 |
| 02 Dec 24 |
36.30000 +0.28 |
36.63 | 35.89 | 36.10 | 1,835,742 |
| 29 Nov 24 |
36.02000 +0.96 |
36.36 | 34.70 | 35.07 | 1,988,900 |
| 28 Nov 24 |
35.06000 -0.74 |
35.83 | 34.96 | 35.75 | 1,659,761 |
| 27 Nov 24 |
35.80000 +0.85 |
35.81 | 34.36 | 34.79 | 1,816,717 |
| 26 Nov 24 |
34.95000 -0.90 |
36.17 | 34.62 | 35.80 | 2,075,511 |
| 25 Nov 24 |
35.85000 -0.94 |
36.81 | 35.20 | 36.50 | 2,795,624 |
| 22 Nov 24 |
36.79000 -2.49 |
38.76 | 36.75 | 38.67 | 4,672,877 |
| 21 Nov 24 |
39.28000 -1.48 |
40.36 | 38.74 | 40.20 | 5,556,567 |
| 20 Nov 24 |
40.76000 +0.50 |
41.59 | 38.73 | 38.99 | 8,454,819 |
| 19 Nov 24 |
40.26000 +3.31 |
40.40 | 36.61 | 36.61 | 8,613,204 |
| 18 Nov 24 |
36.95000 -1.37 |
39.58 | 36.21 | 39.00 | 6,270,319 |
| 15 Nov 24 |
38.32000 +2.72 |
41.94 | 35.50 | 35.50 | 6,552,099 |
| 14 Nov 24 |
35.60000 -1.10 |
36.96 | 35.54 | 36.80 | 1,412,700 |
| 13 Nov 24 |
36.70000 -0.30 |
37.22 | 36.28 | 37.06 | 2,091,340 |
| 12 Nov 24 |
37.00000 -0.48 |
38.28 | 36.77 | 37.69 | 2,988,645 |
| 11 Nov 24 |
37.48000 +1.68 |
37.50 | 35.98 | 36.10 | 3,096,128 |
| 08 Nov 24 |
35.80000 +0.14 |
36.67 | 35.75 | 35.78 | 2,529,990 |
| 07 Nov 24 |
35.66000 -0.15 |
36.03 | 34.78 | 35.82 | 2,455,900 |
| 06 Nov 24 |
35.81000 +0.52 |
36.76 | 35.29 | 35.29 | 2,559,715 |
| 05 Nov 24 |
35.29000 +0.74 |
35.53 | 34.31 | 34.51 | 1,734,687 |
| 04 Nov 24 |
34.55000 +1.24 |
34.76 | 33.00 | 33.06 | 1,492,146 |
| 01 Nov 24 |
33.31000 -1.43 |
34.75 | 33.13 | 34.31 | 1,912,511 |
| 31 Oct 24 |
34.74000 +0.09 |
35.04 | 34.23 | 34.84 | 1,439,431 |
| 30 Oct 24 |
34.65000 +0.28 |
35.06 | 34.18 | 34.50 | 1,362,675 |
| 29 Oct 24 |
34.37000 -0.68 |
35.28 | 34.31 | 35.11 | 1,532,300 |
| 28 Oct 24 |
35.05000 +0.05 |
35.27 | 34.77 | 35.05 | 1,528,223 |
| 25 Oct 24 |
35.00000 +0.30 |
35.32 | 34.78 | 34.78 | 1,666,819 |
| 24 Oct 24 |
34.70000 -0.35 |
35.24 | 34.52 | 34.87 | 1,037,540 |
| 23 Oct 24 |
35.05000 -0.35 |
35.61 | 34.72 | 35.40 | 1,669,940 |
| 22 Oct 24 |
35.40000 -0.81 |
35.70 | 34.68 | 34.68 | 2,918,340 |
| 21 Oct 24 |
36.21000 +1.56 |
36.21 | 34.82 | 34.83 | 2,955,264 |
| 18 Oct 24 |
34.65000 +1.07 |
35.39 | 33.58 | 33.78 | 2,216,900 |
| 17 Oct 24 |
33.58000 +0.14 |
34.35 | 33.44 | 33.44 | 766,119 |
| 16 Oct 24 |
33.44000 -0.37 |
34.15 | 33.16 | 33.34 | 759,717 |
| 15 Oct 24 |
33.81000 -0.69 |
34.90 | 33.77 | 34.44 | 1,021,635 |
| 14 Oct 24 |
34.50000 +0.57 |
34.68 | 33.40 | 33.66 | 1,281,680 |
| 11 Oct 24 |
33.93000 -2.05 |
35.97 | 33.41 | 35.50 | 1,658,614 |
| 10 Oct 24 |
35.98000 -0.13 |
37.49 | 35.71 | 36.54 | 1,909,201 |
| 09 Oct 24 |
36.11000 -2.93 |
38.80 | 36.06 | 38.00 | 3,108,699 |
| 08 Oct 24 |
39.04000 +4.16 |
41.50 | 36.40 | 41.00 | 4,502,980 |
| 30 Sep 24 |
34.88000 +4.08 |
35.42 | 31.78 | 31.99 | 3,458,908 |
| 27 Sep 24 |
30.80000 +1.54 |
31.28 | 29.47 | 29.47 | 1,603,015 |
| 26 Sep 24 |
29.26000 +0.74 |
29.28 | 28.36 | 28.45 | 1,197,162 |
| 25 Sep 24 |
28.52000 +0.28 |
30.01 | 28.31 | 28.32 | 1,721,033 |
| 24 Sep 24 |
28.24000 +1.19 |
28.35 | 27.07 | 27.07 | 709,834 |
| 23 Sep 24 |
27.05000 -0.17 |
27.37 | 26.84 | 27.01 | 368,400 |
| 20 Sep 24 |
27.22000 -0.36 |
27.73 | 27.13 | 27.62 | 320,800 |
| 19 Sep 24 |
27.58000 +0.33 |
27.76 | 26.96 | 27.38 | 437,171 |
| 18 Sep 24 |
27.25000 -0.12 |
27.42 | 26.76 | 27.42 | 411,200 |
| 13 Sep 24 |
27.37000 -0.40 |
27.85 | 27.37 | 27.71 | 462,200 |
| 12 Sep 24 |
27.77000 -0.33 |
28.21 | 27.77 | 28.03 | 497,542 |
| 11 Sep 24 |
28.10000 -0.17 |
28.94 | 27.93 | 28.94 | 434,293 |
| 10 Sep 24 |
28.27000 +0.33 |
28.47 | 27.63 | 28.06 | 374,400 |
| 09 Sep 24 |
27.94000 -0.34 |
28.31 | 27.86 | 28.00 | 409,723 |
| 06 Sep 24 |
28.28000 -0.65 |
28.95 | 28.26 | 28.95 | 372,900 |
| 05 Sep 24 |
28.93000 +0.13 |
29.03 | 28.66 | 28.80 | 397,123 |
| 04 Sep 24 |
28.80000 -0.13 |
29.07 | 27.96 | 27.96 | 325,800 |
| 03 Sep 24 |
28.93000 +0.68 |
29.15 | 28.25 | 28.25 | 534,200 |
| 02 Sep 24 |
28.25000 -0.72 |
29.40 | 28.22 | 29.08 | 621,700 |
| 30 Aug 24 |
28.97000 +0.31 |
29.48 | 28.50 | 28.64 | 553,902 |
| 29 Aug 24 |
28.66000 +0.46 |
28.80 | 27.92 | 27.99 | 531,800 |
| 28 Aug 24 |
28.20000 -0.18 |
28.43 | 27.88 | 27.99 | 552,903 |
| 27 Aug 24 |
28.38000 -0.63 |
29.00 | 28.23 | 28.90 | 480,500 |
| 26 Aug 24 |
29.01000 +0.01 |
29.27 | 28.87 | 29.00 | 308,540 |
| 23 Aug 24 |
29.00000 -0.19 |
29.39 | 28.80 | 29.39 | 357,511 |
| 22 Aug 24 |
29.19000 -0.38 |
29.80 | 29.11 | 29.56 | 392,235 |
| 21 Aug 24 |
29.57000 -0.39 |
30.25 | 29.45 | 29.94 | 425,309 |
| 20 Aug 24 |
29.96000 -0.46 |
30.62 | 29.80 | 30.51 | 411,809 |
| 19 Aug 24 |
30.42000 -0.09 |
30.87 | 30.38 | 30.51 | 457,300 |
| 16 Aug 24 |
30.51000 -0.17 |
30.97 | 30.51 | 30.71 | 541,062 |
| 15 Aug 24 |
30.68000 +0.07 |
31.24 | 30.44 | 30.62 | 977,779 |
| 14 Aug 24 |
30.61000 +0.41 |
30.65 | 30.05 | 30.20 | 758,059 |
| 13 Aug 24 |
30.20000 +0.52 |
30.20 | 29.44 | 29.50 | 438,680 |
| 12 Aug 24 |
29.68000 -0.04 |
29.97 | 29.52 | 29.74 | 417,218 |
| 09 Aug 24 |
29.72000 -0.38 |
30.40 | 29.63 | 30.20 | 469,450 |
| 08 Aug 24 |
30.10000 +0.14 |
30.27 | 29.31 | 29.96 | 485,700 |
| 07 Aug 24 |
29.96000 +0.13 |
30.43 | 29.78 | 29.85 | 520,131 |
| 06 Aug 24 |
29.83000 +0.68 |
29.95 | 29.17 | 29.17 | 556,336 |
| 05 Aug 24 |
29.15000 -0.65 |
30.08 | 29.13 | 29.58 | 576,266 |
| 02 Aug 24 |
29.80000 -0.31 |
30.50 | 29.79 | 29.85 | 587,782 |
| 01 Aug 24 |
30.11000 -0.03 |
30.62 | 30.00 | 30.14 | 606,295 |
| 31 Jul 24 |
30.14000 +0.82 |
30.21 | 29.02 | 29.29 | 630,319 |
| 30 Jul 24 |
29.32000 +0.09 |
29.43 | 28.71 | 29.24 | 483,797 |
| 29 Jul 24 |
29.23000 -0.60 |
29.83 | 29.22 | 29.78 | 417,929 |
| 26 Jul 24 |
29.83000 +0.62 |
29.89 | 29.30 | 29.50 | 403,800 |
| 25 Jul 24 |
29.21000 +0.09 |
29.59 | 28.81 | 29.12 | 440,700 |
| 24 Jul 24 |
29.12000 -0.69 |
30.01 | 29.12 | 29.83 | 539,600 |
| 23 Jul 24 |
29.81000 -0.93 |
31.04 | 29.81 | 31.04 | 581,800 |
| 22 Jul 24 |
30.74000 -0.04 |
31.24 | 30.65 | 31.18 | 397,200 |
| 19 Jul 24 |
30.78000 -0.09 |
31.25 | 30.51 | 30.87 | 540,957 |
| 18 Jul 24 |
30.87000 +0.16 |
30.92 | 30.05 | 30.61 | 465,618 |
| 17 Jul 24 |
30.71000 -0.40 |
31.25 | 30.71 | 31.08 | 401,700 |
| 16 Jul 24 |
31.11000 +0.15 |
31.23 | 30.59 | 30.98 | 470,922 |
| 15 Jul 24 |
30.96000 -0.46 |
31.68 | 30.76 | 31.68 | 496,991 |
| 12 Jul 24 |
31.42000 -0.28 |
31.60 | 31.13 | 31.60 | 436,570 |
| 11 Jul 24 |
31.70000 +1.26 |
31.83 | 30.57 | 31.03 | 853,271 |
| 10 Jul 24 |
30.44000 +0.36 |
30.77 | 29.96 | 30.16 | 550,278 |
| 09 Jul 24 |
30.08000 +0.40 |
30.21 | 29.21 | 29.68 | 529,543 |
| 08 Jul 24 |
29.68000 -0.78 |
30.45 | 29.62 | 30.45 | 569,281 |
| 05 Jul 24 |
30.46000 +0.31 |
30.61 | 29.78 | 30.13 | 499,683 |
| 04 Jul 24 |
30.15000 -0.75 |
31.14 | 29.96 | 30.80 | 629,300 |
| 03 Jul 24 |
30.90000 -0.40 |
31.29 | 30.80 | 31.26 | 428,672 |
| 02 Jul 24 |
31.30000 -0.49 |
31.86 | 31.10 | 31.80 | 558,654 |
| 01 Jul 24 |
31.79000 +0.23 |
31.85 | 31.01 | 31.38 | 569,986 |
| 28 Jun 24 |
31.56000 +0.05 |
32.05 | 31.34 | 31.61 | 563,200 |
| 27 Jun 24 |
31.51000 -0.63 |
32.42 | 31.45 | 32.13 | 733,221 |
| 26 Jun 24 |
32.14000 +1.66 |
32.16 | 30.15 | 30.49 | 1,192,261 |
| 25 Jun 24 |
30.48000 +0.12 |
30.95 | 30.01 | 30.36 | 980,357 |
| 24 Jun 24 |
30.36000 -1.57 |
31.92 | 30.30 | 31.82 | 989,900 |
| 21 Jun 24 |
31.93000 -0.49 |
32.42 | 31.81 | 32.01 | 621,400 |
| 20 Jun 24 |
32.42000 -0.45 |
33.36 | 32.29 | 33.31 | 707,197 |
| 19 Jun 24 |
32.87000 -0.76 |
33.72 | 32.69 | 33.62 | 785,401 |
| 18 Jun 24 |
33.63000 +0.01 |
33.86 | 33.17 | 33.60 | 671,190 |
| 17 Jun 24 |
33.62000 +0.14 |
33.82 | 32.73 | 33.15 | 950,120 |
| 14 Jun 24 |
33.48000 -0.29 |
33.84 | 33.18 | 33.76 | 1,124,129 |
| 13 Jun 24 |
33.77000 +0.53 |
34.33 | 32.80 | 32.95 | 992,719 |
| 12 Jun 24 |
33.24000 +0.76 |
33.39 | 32.32 | 32.48 | 810,799 |
| 11 Jun 24 |
32.48000 +0.35 |
32.56 | 31.52 | 32.08 | 860,962 |
| 07 Jun 24 |
32.13000 +0.35 |
32.50 | 31.86 | 31.87 | 671,697 |
| 06 Jun 24 |
31.78000 -1.11 |
33.32 | 31.73 | 32.84 | 963,069 |
| 05 Jun 24 |
32.89000 -0.44 |
33.74 | 32.87 | 33.03 | 619,090 |
| 04 Jun 24 |
33.33000 -0.54 |
33.94 | 32.93 | 33.58 | 692,200 |
| 03 Jun 24 |
33.87000 -0.63 |
34.65 | 33.70 | 34.48 | 673,754 |
| 31 May 24 |
34.50000 +0.95 |
34.63 | 33.56 | 33.92 | 993,600 |
| 30 May 24 |
33.55000 -0.06 |
33.81 | 33.27 | 33.62 | 563,328 |
| 29 May 24 |
33.61000 +0.03 |
33.96 | 33.36 | 33.36 | 371,958 |
| 28 May 24 |
33.58000 -0.22 |
34.06 | 33.56 | 33.73 | 451,700 |
| 27 May 24 |
33.80000 +0.40 |
33.84 | 33.03 | 33.31 | 885,114 |
| 24 May 24 |
33.40000 -0.45 |
34.03 | 33.37 | 33.85 | 640,100 |
| 23 May 24 |
33.85000 -0.65 |
34.47 | 33.79 | 34.36 | 768,177 |
| 22 May 24 |
34.50000 -0.48 |
34.95 | 34.28 | 34.95 | 1,060,712 |
| 21 May 24 |
34.98000 -0.60 |
35.52 | 34.34 | 35.05 | 1,767,177 |
| 20 May 24 |
35.58000 +0.59 |
36.39 | 34.82 | 36.20 | 2,851,956 |
| 17 May 24 |
34.99000 +0.94 |
35.44 | 33.90 | 34.00 | 1,161,805 |
| 16 May 24 |
34.05000 -0.15 |
34.49 | 34.02 | 34.43 | 570,757 |
| 15 May 24 |
34.20000 -0.34 |
34.76 | 34.18 | 34.55 | 401,039 |
| 14 May 24 |
34.54000 +0.65 |
34.99 | 33.69 | 33.75 | 836,018 |
| 13 May 24 |
33.89000 -0.61 |
34.54 | 33.80 | 34.35 | 767,000 |
| 10 May 24 |
34.50000 -0.50 |
35.19 | 34.43 | 35.02 | 605,987 |
| 09 May 24 |
35.00000 +0.31 |
35.25 | 34.70 | 34.70 | 573,400 |
| 08 May 24 |
34.69000 -0.36 |
35.28 | 34.62 | 35.00 | 589,752 |
| 07 May 24 |
35.05000 +0.05 |
35.40 | 34.86 | 35.05 | 737,989 |
| 06 May 24 |
35.00000 +0.01 |
35.50 | 34.73 | 35.50 | 860,989 |
| 30 Apr 24 |
34.99000 +0.17 |
35.15 | 34.60 | 34.82 | 1,028,675 |
| 29 Apr 24 |
34.82000 +0.59 |
34.90 | 34.11 | 34.36 | 1,009,684 |
| 26 Apr 24 |
34.23000 +0.47 |
34.23 | 33.47 | 33.68 | 854,021 |
| 25 Apr 24 |
33.76000 +0.19 |
34.13 | 33.56 | 33.58 | 602,900 |
| 24 Apr 24 |
33.57000 +0.35 |
33.58 | 32.86 | 33.22 | 563,757 |
| 23 Apr 24 |
33.22000 +0.12 |
33.55 | 32.85 | 33.07 | 435,879 |
| 22 Apr 24 |
33.10000 +0.38 |
33.58 | 32.20 | 32.58 | 671,300 |
| 19 Apr 24 |
32.72000 -0.78 |
34.00 | 32.70 | 34.00 | 782,307 |
| 18 Apr 24 |
33.50000 -0.05 |
34.16 | 32.86 | 33.55 | 985,035 |
| 17 Apr 24 |
33.55000 +2.15 |
33.58 | 31.63 | 32.50 | 1,216,458 |
| 16 Apr 24 |
31.40000 -2.36 |
33.48 | 31.25 | 33.32 | 1,647,587 |
| 15 Apr 24 |
33.76000 -1.17 |
35.54 | 33.15 | 34.62 | 2,212,576 |
| 12 Apr 24 |
34.93000 +1.41 |
35.24 | 33.50 | 33.50 | 1,687,189 |
| 11 Apr 24 |
33.52000 +0.35 |
33.92 | 32.32 | 32.74 | 1,096,701 |
| 10 Apr 24 |
33.17000 -0.76 |
35.20 | 33.01 | 33.97 | 1,453,451 |
| 09 Apr 24 |
33.93000 +0.33 |
34.08 | 33.56 | 33.58 | 403,130 |
| 08 Apr 24 |
33.60000 -0.88 |
34.75 | 33.60 | 34.55 | 563,947 |
| 03 Apr 24 |
34.48000 -0.12 |
34.99 | 34.36 | 34.61 | 724,118 |
| 02 Apr 24 |
34.60000 -0.08 |
35.00 | 34.38 | 34.51 | 722,283 |
| 01 Apr 24 |
34.68000 +1.71 |
34.88 | 32.82 | 32.82 | 1,240,385 |
| 29 Mar 24 |
32.97000 +0.57 |
32.97 | 32.27 | 32.27 | 467,466 |
| 28 Mar 24 |
32.40000 +0.84 |
32.77 | 31.56 | 31.64 | 774,000 |
| 27 Mar 24 |
31.56000 -1.11 |
32.79 | 31.56 | 32.67 | 688,269 |
| 26 Mar 24 |
32.67000 -0.31 |
33.40 | 32.38 | 32.98 | 755,409 |
| 25 Mar 24 |
32.98000 -1.11 |
34.33 | 32.98 | 33.90 | 874,489 |
| 22 Mar 24 |
34.09000 -0.85 |
34.99 | 33.97 | 34.86 | 874,171 |
| 21 Mar 24 |
34.94000 -0.26 |
35.35 | 34.66 | 35.21 | 706,300 |
| 20 Mar 24 |
35.20000 -0.01 |
35.28 | 34.90 | 34.99 | 714,872 |
| 19 Mar 24 |
35.21000 +0.05 |
35.60 | 34.87 | 35.10 | 973,929 |
| 18 Mar 24 |
35.16000 +0.54 |
35.20 | 34.50 | 34.74 | 1,012,300 |
| 15 Mar 24 |
34.62000 +0.36 |
34.67 | 34.03 | 34.28 | 692,935 |
| 14 Mar 24 |
34.26000 -0.41 |
34.96 | 34.03 | 34.86 | 738,057 |
| 13 Mar 24 |
34.67000 -0.19 |
35.06 | 34.54 | 34.83 | 766,143 |
| 12 Mar 24 |
34.86000 +0.18 |
35.26 | 34.41 | 34.64 | 1,049,248 |
| 11 Mar 24 |
34.68000 +0.49 |
34.73 | 34.05 | 34.08 | 746,785 |
| 08 Mar 24 |
34.19000 +0.00 |
34.64 | 33.59 | 34.01 | 854,800 |
| 07 Mar 24 |
34.19000 -1.07 |
35.68 | 34.19 | 35.53 | 1,501,400 |
| 06 Mar 24 |
35.26000 +0.81 |
35.54 | 34.19 | 34.19 | 1,548,959 |
| 05 Mar 24 |
34.45000 -0.13 |
35.06 | 34.01 | 34.20 | 1,071,941 |
| 04 Mar 24 |
34.58000 -0.22 |
35.00 | 34.05 | 34.99 | 1,121,654 |
| 01 Mar 24 |
34.80000 -0.01 |
35.20 | 34.50 | 34.81 | 1,493,298 |
| 29 Feb 24 |
34.81000 +1.31 |
34.88 | 33.18 | 33.40 | 1,734,602 |
| 28 Feb 24 |
33.50000 -2.16 |
36.30 | 33.45 | 35.75 | 2,835,361 |
| 27 Feb 24 |
35.66000 -0.81 |
35.98 | 34.80 | 35.40 | 3,084,958 |
| 26 Feb 24 |
36.47000 +3.10 |
37.00 | 34.60 | 34.60 | 4,249,951 |
| 23 Feb 24 |
33.37000 +0.67 |
33.62 | 32.18 | 32.71 | 2,175,779 |
| 22 Feb 24 |
32.70000 +0.20 |
33.15 | 32.02 | 32.05 | 1,325,474 |
| 21 Feb 24 |
32.50000 -0.46 |
33.39 | 32.30 | 32.40 | 2,290,626 |
| 20 Feb 24 |
32.96000 +0.32 |
33.63 | 31.80 | 32.11 | 2,379,073 |
| 19 Feb 24 |
32.64000 +0.21 |
33.81 | 31.62 | 32.42 | 2,522,278 |
| 08 Feb 24 |
32.43000 +1.43 |
32.55 | 30.52 | 30.75 | 2,700,787 |
| 07 Feb 24 |
31.00000 -0.53 |
31.88 | 30.13 | 30.85 | 3,032,102 |
| 06 Feb 24 |
31.53000 +1.53 |
32.33 | 28.01 | 29.08 | 3,117,181 |
| 05 Feb 24 |
30.00000 -1.27 |
31.00 | 26.80 | 30.50 | 3,130,780 |
| 02 Feb 24 |
31.27000 -0.57 |
32.87 | 29.01 | 30.50 | 3,561,972 |
| 01 Feb 24 |
31.84000 +3.72 |
31.87 | 26.95 | 27.97 | 3,289,762 |
| 31 Jan 24 |
28.12000 -1.80 |
30.14 | 28.01 | 30.13 | 727,987 |
| 30 Jan 24 |
29.92000 -1.26 |
31.20 | 29.90 | 31.00 | 552,771 |
| 29 Jan 24 |
31.18000 -0.52 |
32.11 | 31.18 | 31.80 | 515,527 |
| 26 Jan 24 |
31.70000 -0.68 |
32.50 | 31.60 | 32.25 | 516,774 |
| 25 Jan 24 |
32.38000 +1.19 |
32.42 | 30.60 | 30.89 | 700,405 |
| 24 Jan 24 |
31.19000 -0.21 |
31.88 | 30.13 | 31.50 | 801,508 |
| 23 Jan 24 |
31.40000 +0.35 |
31.46 | 30.41 | 30.76 | 682,764 |
| 22 Jan 24 |
31.05000 -2.03 |
33.28 | 30.81 | 32.95 | 757,900 |
| 19 Jan 24 |
33.08000 -0.30 |
33.72 | 32.96 | 33.60 | 592,200 |
| 18 Jan 24 |
33.38000 -1.00 |
34.36 | 32.56 | 33.99 | 960,357 |
| 17 Jan 24 |
34.38000 -0.71 |
35.15 | 34.37 | 34.71 | 387,195 |
| 16 Jan 24 |
35.09000 -0.18 |
35.50 | 34.60 | 35.49 | 627,000 |
| 15 Jan 24 |
35.27000 -0.30 |
35.86 | 35.21 | 35.86 | 568,212 |
| 12 Jan 24 |
35.57000 -0.55 |
36.37 | 35.57 | 36.09 | 460,000 |
| 11 Jan 24 |
36.12000 +0.29 |
36.21 | 35.55 | 35.69 | 548,772 |
| 10 Jan 24 |
35.83000 -0.32 |
36.33 | 35.42 | 36.33 | 457,600 |
| 09 Jan 24 |
36.15000 +0.29 |
36.89 | 35.96 | 36.33 | 563,000 |
| 08 Jan 24 |
35.86000 -0.72 |
36.69 | 35.86 | 36.58 | 650,600 |
| 05 Jan 24 |
36.58000 -0.68 |
37.45 | 36.45 | 37.30 | 477,713 |
| 04 Jan 24 |
37.26000 -0.43 |
37.78 | 37.03 | 37.77 | 542,100 |
| 03 Jan 24 |
37.69000 -0.29 |
38.25 | 37.48 | 37.98 | 539,750 |
| 02 Jan 24 |
37.98000 +0.21 |
38.26 | 37.60 | 37.98 | 974,292 |
| 29 Dec 23 |
37.77000 +0.99 |
37.99 | 36.64 | 36.95 | 700,215 |
| 28 Dec 23 |
36.78000 +0.76 |
36.94 | 35.85 | 36.07 | 608,804 |
| 27 Dec 23 |
36.02000 +0.15 |
36.35 | 35.83 | 35.99 | 543,063 |
| 26 Dec 23 |
35.87000 -1.08 |
36.96 | 35.69 | 36.96 | 632,300 |
| 25 Dec 23 |
36.95000 -0.01 |
37.29 | 36.66 | 36.66 | 415,307 |
| 22 Dec 23 |
36.96000 -0.52 |
37.60 | 36.73 | 37.48 | 586,952 |
| 21 Dec 23 |
37.48000 +0.30 |
37.70 | 36.55 | 37.09 | 660,297 |
| 20 Dec 23 |
37.18000 -0.22 |
37.96 | 37.18 | 37.41 | 470,700 |
| 19 Dec 23 |
37.40000 +0.50 |
37.60 | 36.60 | 37.01 | 619,502 |
| 18 Dec 23 |
36.90000 -0.28 |
37.39 | 36.52 | 37.39 | 531,900 |
| 15 Dec 23 |
37.18000 -0.45 |
37.89 | 37.09 | 37.61 | 449,500 |
| 14 Dec 23 |
37.63000 -0.38 |
38.54 | 37.62 | 38.13 | 450,796 |
| 13 Dec 23 |
38.01000 -0.02 |
38.43 | 37.56 | 38.24 | 640,500 |
| 12 Dec 23 |
38.03000 +0.38 |
38.12 | 37.55 | 37.55 | 642,548 |
| 11 Dec 23 |
37.65000 +0.60 |
37.68 | 36.51 | 37.02 | 1,063,810 |
| 08 Dec 23 |
37.05000 +0.19 |
37.46 | 36.84 | 36.85 | 544,050 |
| 07 Dec 23 |
36.86000 -0.15 |
37.23 | 36.66 | 36.80 | 462,789 |
| 06 Dec 23 |
37.01000 -0.01 |
37.43 | 36.80 | 36.98 | 549,826 |
| 05 Dec 23 |
37.02000 -0.65 |
37.67 | 36.96 | 37.56 | 657,461 |
| 04 Dec 23 |
37.67000 -0.37 |
38.29 | 37.51 | 38.15 | 600,203 |
| 01 Dec 23 |
38.04000 -0.04 |
38.42 | 37.48 | 38.11 | 765,600 |
| 30 Nov 23 |
38.08000 -0.73 |
38.94 | 37.89 | 38.70 | 585,435 |
| 29 Nov 23 |
38.81000 -0.06 |
39.30 | 38.66 | 38.71 | 420,961 |
| 28 Nov 23 |
38.87000 +0.72 |
38.94 | 38.01 | 38.15 | 691,866 |
| 27 Nov 23 |
38.15000 +0.14 |
38.44 | 37.76 | 37.80 | 455,400 |
| 24 Nov 23 |
38.01000 -0.52 |
38.58 | 37.80 | 38.53 | 434,380 |
| 23 Nov 23 |
38.53000 +0.38 |
38.66 | 38.00 | 38.00 | 477,400 |
| 22 Nov 23 |
38.15000 -0.43 |
38.91 | 38.11 | 38.58 | 494,220 |
| 21 Nov 23 |
38.58000 -0.36 |
39.16 | 38.51 | 38.90 | 673,244 |
| 20 Nov 23 |
38.94000 +0.72 |
39.05 | 38.11 | 38.18 | 829,378 |
| 17 Nov 23 |
38.22000 -0.65 |
38.30 | 37.88 | 38.11 | 629,857 |
| 16 Nov 23 |
38.87000 -0.28 |
39.41 | 38.80 | 39.00 | 571,263 |
| 15 Nov 23 |
39.15000 +0.04 |
39.58 | 38.98 | 39.32 | 580,557 |
| 14 Nov 23 |
39.11000 -0.05 |
39.51 | 38.89 | 38.99 | 477,872 |
| 13 Nov 23 |
39.16000 -0.16 |
39.64 | 38.89 | 39.20 | 698,608 |
| 10 Nov 23 |
39.32000 +0.22 |
39.62 | 38.89 | 38.89 | 518,200 |
| 09 Nov 23 |
39.10000 -0.25 |
39.85 | 38.95 | 39.35 | 478,100 |
| 08 Nov 23 |
39.35000 -0.04 |
39.92 | 39.21 | 39.25 | 694,106 |
| 07 Nov 23 |
39.39000 -0.26 |
39.66 | 38.98 | 39.61 | 717,000 |
| 06 Nov 23 |
39.65000 +0.83 |
39.90 | 38.97 | 39.16 | 1,054,266 |
| 03 Nov 23 |
38.82000 +0.82 |
39.10 | 37.91 | 38.25 | 851,600 |
| 02 Nov 23 |
38.00000 -0.69 |
38.97 | 37.90 | 38.84 | 631,131 |
| 01 Nov 23 |
38.69000 +0.19 |
39.05 | 38.27 | 38.43 | 751,793 |
| 31 Oct 23 |
38.50000 -0.19 |
38.97 | 38.28 | 38.42 | 824,681 |
| 30 Oct 23 |
38.69000 +1.03 |
38.88 | 37.54 | 37.77 | 1,158,427 |
| 27 Oct 23 |
37.66000 +0.46 |
37.87 | 36.88 | 36.90 | 830,843 |
| 26 Oct 23 |
37.20000 +0.24 |
37.37 | 36.18 | 36.58 | 645,361 |
| 25 Oct 23 |
36.96000 -0.05 |
37.70 | 36.54 | 37.48 | 970,900 |
| 24 Oct 23 |
37.01000 +2.02 |
37.84 | 35.10 | 36.44 | 1,679,817 |
| 23 Oct 23 |
34.99000 -1.27 |
36.35 | 34.81 | 36.01 | 453,400 |
| 20 Oct 23 |
36.26000 -0.67 |
37.13 | 36.04 | 36.93 | 539,200 |
| 19 Oct 23 |
36.93000 +0.04 |
37.64 | 36.66 | 37.18 | 419,556 |
| 18 Oct 23 |
36.89000 -0.81 |
37.68 | 36.84 | 37.68 | 564,454 |
| 17 Oct 23 |
37.70000 +0.21 |
37.88 | 37.21 | 37.49 | 419,064 |
| 16 Oct 23 |
37.49000 -0.32 |
38.00 | 37.28 | 38.00 | 597,550 |
| 13 Oct 23 |
37.81000 -0.35 |
38.20 | 37.79 | 38.05 | 425,639 |
| 12 Oct 23 |
38.16000 +0.16 |
38.38 | 37.81 | 37.97 | 578,400 |
| 11 Oct 23 |
38.00000 +0.71 |
38.33 | 36.96 | 37.50 | 712,582 |
| 10 Oct 23 |
37.29000 -0.63 |
38.03 | 36.90 | 38.03 | 741,067 |
| 09 Oct 23 |
37.92000 +0.03 |
38.15 | 37.35 | 37.88 | 750,994 |
| 28 Sep 23 |
37.89000 -0.55 |
38.65 | 37.85 | 38.54 | 682,254 |
| 27 Sep 23 |
38.44000 +0.36 |
38.99 | 37.88 | 37.90 | 1,034,846 |
| 26 Sep 23 |
38.08000 -0.04 |
38.80 | 37.81 | 38.13 | 667,600 |
| 25 Sep 23 |
38.12000 -0.48 |
38.98 | 37.97 | 38.23 | 577,600 |
| 22 Sep 23 |
38.60000 +1.10 |
38.69 | 37.31 | 37.66 | 519,612 |
| 21 Sep 23 |
37.50000 -0.20 |
38.13 | 37.42 | 37.70 | 344,412 |
| 20 Sep 23 |
37.70000 -0.14 |
38.80 | 37.66 | 37.75 | 590,722 |
| 19 Sep 23 |
37.84000 -0.82 |
38.65 | 37.80 | 38.31 | 616,500 |
| 18 Sep 23 |
38.66000 +0.71 |
39.09 | 37.52 | 37.96 | 844,785 |
| 15 Sep 23 |
37.95000 +0.04 |
38.60 | 37.82 | 38.58 | 498,657 |
| 14 Sep 23 |
37.91000 -0.40 |
38.41 | 37.73 | 38.41 | 320,900 |
| 13 Sep 23 |
38.31000 -0.61 |
39.04 | 38.02 | 38.92 | 459,569 |
| 12 Sep 23 |
38.92000 -0.08 |
39.20 | 38.70 | 38.70 | 565,345 |
| 11 Sep 23 |
39.00000 +0.74 |
39.13 | 38.01 | 38.26 | 1,028,799 |
| 08 Sep 23 |
38.26000 +0.20 |
38.68 | 38.00 | 38.45 | 384,000 |
| 07 Sep 23 |
38.06000 -0.66 |
38.85 | 38.06 | 38.31 | 708,809 |
| 06 Sep 23 |
38.72000 +0.45 |
38.75 | 38.04 | 38.21 | 708,344 |
| 05 Sep 23 |
38.27000 +0.29 |
38.47 | 37.80 | 37.80 | 673,913 |
| 04 Sep 23 |
37.98000 +0.72 |
37.98 | 37.24 | 37.32 | 555,931 |
| 01 Sep 23 |
37.26000 -0.03 |
37.59 | 37.11 | 37.29 | 256,687 |
| 31 Aug 23 |
37.29000 +0.04 |
37.50 | 37.03 | 37.36 | 379,866 |
| 30 Aug 23 |
37.25000 +0.63 |
37.59 | 36.62 | 36.62 | 696,734 |
| 29 Aug 23 |
36.62000 +1.41 |
36.85 | 35.20 | 35.49 | 778,879 |
| 28 Aug 23 |
35.21000 +0.28 |
36.76 | 35.00 | 36.44 | 637,652 |
| 25 Aug 23 |
34.93000 -1.08 |
36.01 | 34.68 | 36.01 | 732,614 |
| 24 Aug 23 |
36.01000 -0.35 |
36.99 | 35.87 | 36.99 | 411,239 |
| 23 Aug 23 |
36.36000 -0.65 |
37.05 | 36.35 | 36.81 | 327,000 |
| 22 Aug 23 |
37.01000 +0.08 |
37.30 | 36.23 | 36.81 | 576,100 |
| 21 Aug 23 |
36.93000 +0.04 |
37.33 | 36.71 | 36.71 | 323,988 |
| 18 Aug 23 |
36.89000 -0.47 |
37.59 | 36.85 | 37.53 | 411,304 |
| 17 Aug 23 |
37.36000 +0.60 |
37.44 | 36.55 | 37.04 | 440,447 |
| 16 Aug 23 |
36.76000 -0.21 |
37.22 | 36.72 | 36.96 | 505,165 |
| 15 Aug 23 |
36.97000 -1.48 |
38.59 | 36.80 | 38.44 | 1,312,062 |
| 14 Aug 23 |
38.45000 -0.22 |
38.88 | 38.02 | 38.88 | 408,148 |
| 11 Aug 23 |
38.67000 -0.47 |
39.13 | 38.65 | 38.98 | 340,299 |
| 10 Aug 23 |
39.14000 +0.30 |
39.16 | 38.79 | 38.79 | 245,302 |
| 09 Aug 23 |
38.84000 +0.09 |
39.02 | 38.69 | 38.77 | 342,086 |
| 08 Aug 23 |
38.75000 -0.77 |
39.58 | 38.73 | 39.44 | 544,600 |
| 07 Aug 23 |
39.52000 -0.48 |
40.20 | 39.45 | 40.10 | 356,800 |
| 04 Aug 23 |
40.00000 +0.23 |
40.26 | 39.77 | 39.77 | 515,116 |
| 03 Aug 23 |
39.77000 -0.20 |
40.21 | 39.69 | 39.86 | 358,706 |
| 02 Aug 23 |
39.97000 +0.15 |
40.22 | 39.70 | 40.10 | 427,602 |
| 01 Aug 23 |
39.82000 +0.00 |
40.25 | 39.68 | 40.02 | 433,581 |
| 31 Jul 23 |
39.82000 +0.25 |
40.10 | 39.56 | 39.86 | 514,316 |
| 28 Jul 23 |
39.57000 +0.32 |
39.68 | 38.96 | 39.06 | 365,100 |
| 27 Jul 23 |
39.25000 -0.26 |
39.75 | 39.16 | 39.75 | 288,399 |
| 26 Jul 23 |
39.51000 -0.02 |
39.75 | 39.31 | 39.51 | 270,711 |
| 25 Jul 23 |
39.53000 +0.90 |
39.58 | 38.80 | 38.80 | 587,853 |
| 24 Jul 23 |
38.63000 +0.01 |
38.86 | 38.48 | 38.62 | 243,300 |
| 21 Jul 23 |
38.62000 -0.26 |
39.15 | 38.40 | 39.00 | 500,018 |
| 20 Jul 23 |
38.88000 -0.72 |
39.78 | 38.88 | 39.78 | 546,364 |
| 19 Jul 23 |
39.60000 -0.39 |
40.36 | 39.42 | 40.00 | 497,433 |
| 18 Jul 23 |
39.99000 +0.27 |
40.44 | 39.53 | 39.75 | 794,200 |
| 17 Jul 23 |
39.72000 -0.17 |
39.88 | 39.49 | 39.60 | 332,608 |
| 14 Jul 23 |
39.89000 +0.08 |
40.13 | 39.69 | 39.94 | 417,247 |
| 13 Jul 23 |
39.81000 +0.65 |
39.90 | 39.20 | 39.46 | 597,199 |
| 12 Jul 23 |
39.16000 -1.08 |
40.34 | 39.06 | 40.15 | 739,273 |
| 11 Jul 23 |
40.24000 +0.49 |
40.28 | 39.53 | 39.65 | 590,635 |
| 10 Jul 23 |
39.75000 +0.19 |
39.85 | 39.46 | 39.75 | 327,652 |
| 07 Jul 23 |
39.56000 -0.35 |
39.99 | 39.44 | 39.81 | 432,600 |
| 06 Jul 23 |
39.91000 -0.02 |
40.23 | 39.52 | 39.93 | 474,576 |
| 05 Jul 23 |
39.93000 -0.37 |
40.38 | 39.85 | 40.30 | 448,605 |
| 04 Jul 23 |
40.30000 +0.37 |
40.52 | 39.81 | 40.00 | 706,814 |
| 03 Jul 23 |
39.93000 +0.05 |
40.49 | 39.78 | 40.46 | 638,660 |
| 30 Jun 23 |
39.88000 -0.03 |
40.28 | 39.72 | 39.90 | 591,802 |
| 29 Jun 23 |
39.91000 +1.20 |
40.56 | 38.45 | 38.64 | 1,311,438 |
| 28 Jun 23 |
38.71000 -0.16 |
39.25 | 37.88 | 39.25 | 583,170 |
| 27 Jun 23 |
38.87000 +0.18 |
39.19 | 38.34 | 38.51 | 407,424 |
| 26 Jun 23 |
38.69000 -0.91 |
39.88 | 38.50 | 39.36 | 678,327 |
| 21 Jun 23 |
39.60000 -0.44 |
40.25 | 39.32 | 39.90 | 688,580 |
| 20 Jun 23 |
40.04000 +0.66 |
40.30 | 39.20 | 39.31 | 995,154 |
| 19 Jun 23 |
39.38000 +0.11 |
39.80 | 39.30 | 39.30 | 510,332 |
| 16 Jun 23 |
39.27000 -0.25 |
39.52 | 39.07 | 39.52 | 553,009 |
| 15 Jun 23 |
39.52000 +0.63 |
39.89 | 38.73 | 38.85 | 821,799 |
| 14 Jun 23 |
38.89000 -0.15 |
39.37 | 38.75 | 39.04 | 463,131 |
| 13 Jun 23 |
39.04000 +0.38 |
39.15 | 38.42 | 38.65 | 429,911 |
| 12 Jun 23 |
38.66000 +0.21 |
38.85 | 38.18 | 38.36 | 367,494 |
| 09 Jun 23 |
38.45000 +0.36 |
38.47 | 37.62 | 38.38 | 644,657 |
| 08 Jun 23 |
38.09000 -0.13 |
38.35 | 37.80 | 38.18 | 451,893 |
| 07 Jun 23 |
38.22000 +0.12 |
38.44 | 37.80 | 38.13 | 439,900 |
| 06 Jun 23 |
38.10000 -1.43 |
39.53 | 38.10 | 39.53 | 926,214 |
| 05 Jun 23 |
39.53000 -0.28 |
39.94 | 39.51 | 39.69 | 415,106 |
| 02 Jun 23 |
39.81000 -0.13 |
40.15 | 39.70 | 39.94 | 491,111 |
| 01 Jun 23 |
39.94000 +0.36 |
40.18 | 39.40 | 39.40 | 466,307 |
| 31 May 23 |
39.58000 -0.62 |
40.50 | 39.36 | 40.20 | 697,795 |
| 30 May 23 |
40.20000 -0.93 |
41.27 | 39.93 | 41.13 | 841,095 |
| 29 May 23 |
41.13000 +1.06 |
41.52 | 39.87 | 40.09 | 1,261,946 |
| 26 May 23 |
40.07000 +0.23 |
40.18 | 39.51 | 39.80 | 466,499 |
| 25 May 23 |
39.84000 -0.14 |
40.28 | 39.43 | 39.72 | 543,273 |
| 24 May 23 |
39.98000 +0.38 |
40.21 | 39.43 | 39.80 | 534,100 |
| 23 May 23 |
39.60000 -0.09 |
40.18 | 39.40 | 39.45 | 519,508 |
| 22 May 23 |
39.69000 +0.00 |
39.82 | 38.95 | 39.42 | 540,570 |
| 19 May 23 |
39.69000 -0.31 |
40.05 | 39.51 | 39.99 | 559,687 |
| 18 May 23 |
40.00000 +0.75 |
40.50 | 39.27 | 39.63 | 912,559 |
| 17 May 23 |
39.25000 -0.51 |
39.98 | 39.21 | 39.66 | 678,300 |
| 16 May 23 |
39.76000 -2.94 |
40.44 | 39.37 | 40.25 | 1,042,162 |
| 15 May 23 |
42.70000 -0.05 |
42.81 | 41.60 | 42.40 | 1,535,336 |
| 12 May 23 |
42.75000 +2.10 |
43.02 | 40.26 | 40.65 | 2,597,910 |
| 11 May 23 |
40.65000 +0.69 |
41.20 | 39.84 | 40.20 | 1,089,208 |
| 10 May 23 |
39.96000 +0.81 |
40.20 | 39.13 | 39.13 | 882,423 |
| 09 May 23 |
39.15000 +0.11 |
39.68 | 38.72 | 39.04 | 664,000 |
| 08 May 23 |
39.04000 +0.36 |
39.15 | 38.68 | 38.89 | 465,664 |
| 05 May 23 |
38.68000 -0.71 |
39.39 | 38.54 | 39.25 | 712,753 |
| 04 May 23 |
39.39000 -0.27 |
39.77 | 39.16 | 39.73 | 525,424 |
| 28 Apr 23 |
39.66000 +0.75 |
39.88 | 38.94 | 38.94 | 775,051 |
| 27 Apr 23 |
38.91000 -0.13 |
39.26 | 38.72 | 38.88 | 558,954 |
| 26 Apr 23 |
39.04000 +0.58 |
39.35 | 38.56 | 38.74 | 952,107 |
| 25 Apr 23 |
38.46000 -0.50 |
38.93 | 38.30 | 38.58 | 1,093,096 |
| 24 Apr 23 |
38.96000 -3.47 |
40.48 | 38.30 | 39.47 | 2,794,140 |
| 21 Apr 23 |
42.43000 -2.02 |
45.00 | 42.40 | 44.60 | 1,917,289 |
| 20 Apr 23 |
44.45000 -1.31 |
45.89 | 44.20 | 45.70 | 1,969,807 |
| 19 Apr 23 |
45.76000 -0.61 |
46.66 | 45.71 | 46.20 | 1,277,692 |
| 18 Apr 23 |
46.37000 -0.48 |
47.18 | 45.89 | 46.83 | 1,737,932 |
| 17 Apr 23 |
46.85000 -0.71 |
49.25 | 46.80 | 47.56 | 3,725,120 |
| 14 Apr 23 |
47.56000 +1.36 |
47.57 | 45.82 | 46.24 | 2,640,772 |
| 13 Apr 23 |
46.20000 -1.31 |
47.48 | 46.15 | 47.40 | 2,137,376 |
| 12 Apr 23 |
47.51000 +1.12 |
47.54 | 45.99 | 45.99 | 3,100,386 |
| 11 Apr 23 |
46.39000 -0.84 |
46.73 | 45.93 | 46.68 | 2,281,016 |
| 10 Apr 23 |
47.23000 -0.27 |
47.43 | 45.89 | 46.70 | 3,630,651 |
| 07 Apr 23 |
47.50000 +1.83 |
49.69 | 46.10 | 46.13 | 6,348,767 |
| 06 Apr 23 |
45.67000 +2.39 |
45.67 | 43.06 | 43.23 | 2,615,432 |
| 04 Apr 23 |
43.28000 -1.17 |
44.59 | 43.10 | 44.40 | 1,306,381 |
| 03 Apr 23 |
44.45000 +0.60 |
44.49 | 43.59 | 43.78 | 1,175,524 |
| 31 Mar 23 |
43.85000 +0.12 |
44.18 | 43.73 | 43.75 | 575,633 |
| 30 Mar 23 |
43.73000 -0.10 |
44.17 | 43.51 | 43.95 | 679,372 |
| 29 Mar 23 |
43.83000 -0.27 |
44.50 | 43.70 | 44.05 | 755,556 |
| 28 Mar 23 |
44.10000 -0.42 |
44.86 | 44.02 | 44.50 | 823,550 |
| 27 Mar 23 |
44.52000 -0.17 |
45.16 | 44.10 | 44.70 | 1,153,210 |
| 24 Mar 23 |
44.69000 -0.59 |
45.29 | 44.60 | 45.28 | 1,498,810 |
| 23 Mar 23 |
45.28000 +0.98 |
45.30 | 44.10 | 44.27 | 2,577,188 |
| 22 Mar 23 |
44.30000 +0.73 |
44.33 | 43.43 | 43.50 | 1,396,567 |
| 21 Mar 23 |
43.57000 +0.31 |
43.59 | 43.08 | 43.30 | 803,642 |
| 20 Mar 23 |
43.26000 +0.57 |
43.37 | 42.42 | 42.60 | 1,085,972 |
| 17 Mar 23 |
42.69000 +0.48 |
43.11 | 42.31 | 42.88 | 951,693 |
| 16 Mar 23 |
42.21000 -0.61 |
43.00 | 42.10 | 42.46 | 588,190 |
| 15 Mar 23 |
42.82000 -0.06 |
43.37 | 42.61 | 42.83 | 886,790 |
| 14 Mar 23 |
42.88000 +0.60 |
43.48 | 41.23 | 42.28 | 1,124,078 |
| 13 Mar 23 |
42.28000 -0.02 |
42.49 | 41.88 | 42.36 | 515,700 |
| 10 Mar 23 |
42.30000 -0.32 |
42.94 | 42.21 | 42.58 | 659,500 |
| 09 Mar 23 |
42.62000 -0.15 |
43.07 | 42.57 | 42.78 | 598,400 |
| 08 Mar 23 |
42.77000 +0.52 |
42.82 | 42.19 | 42.19 | 503,206 |
| 07 Mar 23 |
42.25000 -1.26 |
43.65 | 42.25 | 43.51 | 1,179,453 |
| 06 Mar 23 |
43.51000 -0.27 |
44.12 | 43.41 | 43.78 | 663,690 |
| 03 Mar 23 |
43.78000 -0.77 |
44.88 | 43.70 | 44.59 | 1,154,146 |
| 02 Mar 23 |
44.55000 -0.21 |
45.50 | 44.52 | 44.60 | 1,239,701 |
| 01 Mar 23 |
44.76000 +0.07 |
45.26 | 44.35 | 44.53 | 1,115,585 |
| 28 Feb 23 |
44.69000 -0.23 |
45.75 | 44.23 | 44.88 | 1,466,960 |
| 27 Feb 23 |
44.92000 +0.01 |
45.10 | 44.30 | 44.58 | 1,289,581 |
| 24 Feb 23 |
44.91000 +1.07 |
45.17 | 43.75 | 43.85 | 2,319,935 |
| 23 Feb 23 |
43.84000 +0.34 |
44.50 | 43.35 | 43.40 | 859,366 |
| 22 Feb 23 |
43.50000 +0.03 |
43.78 | 43.20 | 43.36 | 594,837 |
| 21 Feb 23 |
43.47000 -0.35 |
43.98 | 43.22 | 43.80 | 743,474 |
| 20 Feb 23 |
43.82000 +1.03 |
44.22 | 42.56 | 42.78 | 1,100,170 |
| 17 Feb 23 |
42.79000 -0.49 |
43.53 | 42.71 | 43.23 | 913,978 |
| 16 Feb 23 |
43.28000 -1.75 |
45.10 | 43.10 | 45.01 | 2,214,114 |
| 15 Feb 23 |
45.03000 -0.26 |
45.33 | 44.72 | 45.08 | 1,312,881 |
| 14 Feb 23 |
45.29000 +0.08 |
45.89 | 44.51 | 44.88 | 2,236,092 |
| 13 Feb 23 |
45.21000 +1.51 |
45.66 | 43.46 | 43.59 | 3,174,186 |
| 10 Feb 23 |
43.70000 -0.31 |
44.24 | 43.45 | 43.81 | 1,341,877 |
| 09 Feb 23 |
44.01000 +0.75 |
44.14 | 42.88 | 43.08 | 2,103,513 |
| 08 Feb 23 |
43.26000 -0.78 |
43.79 | 43.03 | 43.60 | 1,796,337 |
| 07 Feb 23 |
44.04000 +2.57 |
44.40 | 41.49 | 41.50 | 4,492,055 |
| 06 Feb 23 |
41.47000 -0.43 |
42.00 | 41.35 | 41.50 | 578,255 |
| 03 Feb 23 |
41.90000 -0.21 |
42.12 | 41.30 | 42.02 | 896,336 |
| 02 Feb 23 |
42.11000 +0.11 |
42.50 | 41.82 | 42.15 | 1,253,857 |
| 01 Feb 23 |
42.00000 +0.35 |
42.06 | 41.50 | 42.00 | 1,103,445 |
| 31 Jan 23 |
41.65000 +0.01 |
41.65 | 41.25 | 41.50 | 686,427 |
| 30 Jan 23 |
41.64000 +0.45 |
41.88 | 41.30 | 41.88 | 853,450 |
| 20 Jan 23 |
41.19000 +0.23 |
41.58 | 40.96 | 41.10 | 685,554 |
| 19 Jan 23 |
40.96000 +0.15 |
41.03 | 40.63 | 40.81 | 529,444 |
| 18 Jan 23 |
40.81000 +0.18 |
41.02 | 40.61 | 40.63 | 422,216 |
| 17 Jan 23 |
40.63000 -0.03 |
41.17 | 40.60 | 40.67 | 670,507 |
| 16 Jan 23 |
40.66000 +0.43 |
40.80 | 40.06 | 40.23 | 684,409 |
| 13 Jan 23 |
40.23000 +0.23 |
40.28 | 39.73 | 39.98 | 477,350 |
| 12 Jan 23 |
40.00000 +0.39 |
40.14 | 39.66 | 39.68 | 478,241 |
| 11 Jan 23 |
39.61000 -0.42 |
40.12 | 39.61 | 40.03 | 384,700 |
| 10 Jan 23 |
40.03000 -0.03 |
40.19 | 39.77 | 40.19 | 328,433 |
| 09 Jan 23 |
40.06000 -0.02 |
40.36 | 39.93 | 39.98 | 493,413 |
| 06 Jan 23 |
40.08000 -0.33 |
41.05 | 40.01 | 41.05 | 937,664 |
| 05 Jan 23 |
40.41000 +0.48 |
41.00 | 40.11 | 41.00 | 673,152 |
| 04 Jan 23 |
39.93000 -0.32 |
40.30 | 39.60 | 40.01 | 615,536 |
| 03 Jan 23 |
40.25000 +1.05 |
40.46 | 38.97 | 39.20 | 1,082,990 |
| 30 Dec 22 |
39.20000 +0.83 |
39.20 | 38.31 | 38.50 | 678,551 |
| 29 Dec 22 |
38.37000 -0.34 |
38.88 | 38.31 | 38.42 | 609,482 |
| 28 Dec 22 |
38.71000 -0.65 |
39.31 | 38.19 | 39.31 | 1,272,555 |
| 27 Dec 22 |
39.36000 -0.48 |
40.15 | 39.09 | 39.95 | 1,077,774 |
| 26 Dec 22 |
39.84000 +0.10 |
40.34 | 39.70 | 39.74 | 729,030 |
| 23 Dec 22 |
39.74000 -0.09 |
39.93 | 39.39 | 39.57 | 300,539 |
| 22 Dec 22 |
39.83000 -0.58 |
40.62 | 39.78 | 40.60 | 513,247 |
| 21 Dec 22 |
40.41000 -0.40 |
41.00 | 40.02 | 40.79 | 520,634 |
| 20 Dec 22 |
40.81000 +0.01 |
41.15 | 40.61 | 40.61 | 513,775 |
| 19 Dec 22 |
40.80000 -0.63 |
41.63 | 40.69 | 41.44 | 495,625 |
| 16 Dec 22 |
41.43000 -0.72 |
42.14 | 41.30 | 41.95 | 593,071 |
| 15 Dec 22 |
42.15000 +0.09 |
42.47 | 41.85 | 42.06 | 385,300 |
| 14 Dec 22 |
42.06000 -0.12 |
42.72 | 42.02 | 42.28 | 415,629 |
| 13 Dec 22 |
42.18000 -1.08 |
43.30 | 42.12 | 43.00 | 734,259 |
| 12 Dec 22 |
43.26000 +0.16 |
43.84 | 42.50 | 43.07 | 688,677 |
| 09 Dec 22 |
43.10000 -0.27 |
43.40 | 42.91 | 43.30 | 647,755 |
| 08 Dec 22 |
43.37000 +0.45 |
43.60 | 42.65 | 42.92 | 763,427 |
| 07 Dec 22 |
42.92000 -0.24 |
43.25 | 42.80 | 43.20 | 435,500 |
| 06 Dec 22 |
43.16000 +0.15 |
43.69 | 42.81 | 42.81 | 797,521 |
| 05 Dec 22 |
43.01000 +0.21 |
43.09 | 42.75 | 42.84 | 544,845 |
| 02 Dec 22 |
42.80000 -0.15 |
43.13 | 42.70 | 42.95 | 507,115 |
| 01 Dec 22 |
42.95000 +0.79 |
43.19 | 42.45 | 42.47 | 787,804 |
| 30 Nov 22 |
42.16000 -0.26 |
42.74 | 42.00 | 42.37 | 546,760 |
| 29 Nov 22 |
42.42000 +0.79 |
42.59 | 41.62 | 41.62 | 796,739 |
| 28 Nov 22 |
41.63000 -1.57 |
42.90 | 41.25 | 42.72 | 1,339,543 |
| 25 Nov 22 |
43.20000 +0.16 |
43.48 | 42.60 | 43.00 | 720,606 |
| 24 Nov 22 |
43.04000 +0.35 |
43.49 | 42.61 | 42.98 | 749,084 |
| 23 Nov 22 |
42.69000 -0.25 |
43.00 | 41.85 | 43.00 | 889,172 |
| 22 Nov 22 |
42.94000 -1.06 |
44.34 | 42.91 | 43.97 | 962,918 |
| 21 Nov 22 |
44.00000 -0.09 |
44.20 | 43.32 | 44.20 | 701,219 |
| 18 Nov 22 |
44.09000 -0.64 |
45.15 | 44.04 | 44.73 | 1,146,229 |
| 17 Nov 22 |
44.73000 +0.13 |
44.87 | 44.09 | 44.50 | 918,188 |
| 16 Nov 22 |
44.60000 -0.33 |
45.10 | 44.51 | 44.97 | 916,966 |
| 15 Nov 22 |
44.93000 +1.30 |
44.99 | 43.45 | 43.45 | 1,974,775 |
| 14 Nov 22 |
43.63000 -0.27 |
44.30 | 43.40 | 43.97 | 719,389 |
| 11 Nov 22 |
43.90000 +0.27 |
44.88 | 43.87 | 44.36 | 1,153,779 |
| 10 Nov 22 |
43.63000 -0.39 |
44.27 | 43.51 | 43.60 | 837,240 |
| 09 Nov 22 |
44.02000 -0.40 |
44.86 | 44.02 | 44.18 | 903,581 |
| 08 Nov 22 |
44.42000 -0.83 |
45.03 | 44.22 | 45.03 | 1,189,514 |
| 07 Nov 22 |
45.25000 +1.60 |
45.50 | 43.80 | 43.80 | 2,516,288 |
| 04 Nov 22 |
43.65000 +0.65 |
44.20 | 42.99 | 43.01 | 1,335,553 |
| 03 Nov 22 |
43.00000 +0.15 |
43.17 | 42.61 | 42.70 | 875,915 |
| 02 Nov 22 |
42.85000 +0.57 |
43.21 | 42.01 | 42.20 | 1,153,970 |
| 01 Nov 22 |
42.28000 +1.24 |
42.30 | 41.00 | 41.20 | 1,122,483 |
| 31 Oct 22 |
41.04000 +0.62 |
41.46 | 40.30 | 40.31 | 828,678 |
| 28 Oct 22 |
40.42000 -1.56 |
42.37 | 40.30 | 41.53 | 1,209,256 |
| 27 Oct 22 |
41.98000 -1.17 |
43.70 | 41.96 | 42.85 | 1,437,222 |
| 26 Oct 22 |
43.15000 +1.27 |
43.75 | 41.51 | 41.51 | 1,842,302 |
| 25 Oct 22 |
41.88000 -3.21 |
42.95 | 40.52 | 42.95 | 2,412,064 |
| 24 Oct 22 |
45.09000 +0.64 |
46.25 | 44.61 | 44.75 | 1,998,251 |
| 21 Oct 22 |
44.45000 +0.01 |
44.71 | 43.90 | 44.45 | 728,791 |
| 20 Oct 22 |
44.44000 +0.20 |
44.80 | 43.58 | 44.02 | 1,105,834 |
| 19 Oct 22 |
44.24000 -0.49 |
45.45 | 44.17 | 44.46 | 1,063,948 |
| 18 Oct 22 |
44.73000 -0.87 |
45.77 | 44.34 | 45.67 | 1,524,283 |
| 17 Oct 22 |
45.60000 +2.84 |
45.60 | 42.31 | 42.51 | 2,483,901 |
| 14 Oct 22 |
42.76000 +0.99 |
43.50 | 42.03 | 42.14 | 976,400 |
| 13 Oct 22 |
41.77000 -0.28 |
42.36 | 41.50 | 42.00 | 815,417 |
| 12 Oct 22 |
42.05000 +1.27 |
42.17 | 40.50 | 40.78 | 709,633 |
| 11 Oct 22 |
40.78000 +0.60 |
41.15 | 39.95 | 40.20 | 586,527 |
| 10 Oct 22 |
40.18000 -1.05 |
41.52 | 40.02 | 41.31 | 587,598 |
| 30 Sep 22 |
41.23000 -1.12 |
42.46 | 41.12 | 42.30 | 770,810 |
| 29 Sep 22 |
42.35000 -0.38 |
43.50 | 41.91 | 43.32 | 909,150 |
| 28 Sep 22 |
42.73000 -1.79 |
44.42 | 42.50 | 44.42 | 775,855 |
| 27 Sep 22 |
44.52000 +0.68 |
44.55 | 43.65 | 43.85 | 768,584 |
| 26 Sep 22 |
43.84000 -0.97 |
44.79 | 43.77 | 44.50 | 653,105 |
| 23 Sep 22 |
44.81000 -1.07 |
46.20 | 44.71 | 45.78 | 768,604 |
| 22 Sep 22 |
45.88000 -0.25 |
46.53 | 45.71 | 45.72 | 530,402 |
| 21 Sep 22 |
46.13000 +0.07 |
46.28 | 45.48 | 46.05 | 612,550 |
| 20 Sep 22 |
46.06000 +0.40 |
46.33 | 45.65 | 45.85 | 624,244 |
| 19 Sep 22 |
45.66000 -0.37 |
46.68 | 45.40 | 46.05 | 948,552 |
| 16 Sep 22 |
46.03000 -0.67 |
46.88 | 46.03 | 46.64 | 898,825 |
| 15 Sep 22 |
46.70000 -1.53 |
48.45 | 46.46 | 48.26 | 1,627,262 |
| 14 Sep 22 |
48.23000 -0.73 |
48.41 | 47.85 | 48.03 | 734,589 |
| 13 Sep 22 |
48.96000 +0.02 |
49.32 | 48.81 | 48.90 | 591,047 |
| 09 Sep 22 |
48.94000 +0.38 |
49.09 | 48.48 | 48.49 | 583,911 |
| 08 Sep 22 |
48.56000 -1.08 |
49.97 | 48.56 | 49.56 | 1,073,374 |
| 07 Sep 22 |
49.64000 +0.29 |
50.25 | 49.06 | 49.34 | 1,169,065 |
| 06 Sep 22 |
49.35000 +0.35 |
49.49 | 48.72 | 49.14 | 981,012 |
| 05 Sep 22 |
49.00000 +0.37 |
49.09 | 48.57 | 48.57 | 752,459 |
| 02 Sep 22 |
48.63000 +0.52 |
48.94 | 48.18 | 48.18 | 782,847 |
| 01 Sep 22 |
48.11000 +0.00 |
48.66 | 48.11 | 48.13 | 812,413 |
| 31 Aug 22 |
48.11000 -1.20 |
49.20 | 48.08 | 49.02 | 1,452,009 |
| 30 Aug 22 |
49.31000 +0.05 |
49.52 | 48.86 | 49.12 | 1,345,375 |
| 29 Aug 22 |
49.26000 -1.22 |
49.69 | 48.60 | 48.99 | 2,496,312 |
| 26 Aug 22 |
50.48000 -0.70 |
51.61 | 50.26 | 51.00 | 1,110,451 |
| 25 Aug 22 |
51.18000 +0.67 |
51.39 | 49.78 | 50.51 | 1,305,934 |
| 24 Aug 22 |
50.51000 -2.52 |
53.00 | 50.51 | 53.00 | 2,622,656 |
| 23 Aug 22 |
53.03000 +0.21 |
53.19 | 52.25 | 52.73 | 1,807,969 |
| 22 Aug 22 |
52.82000 -1.12 |
53.80 | 52.51 | 53.30 | 2,881,236 |
| 19 Aug 22 |
53.94000 -4.68 |
57.46 | 53.85 | 57.46 | 5,976,083 |
| 18 Aug 22 |
58.62000 +0.32 |
59.28 | 57.67 | 58.01 | 3,369,517 |
| 17 Aug 22 |
58.30000 +2.52 |
59.58 | 55.30 | 56.15 | 5,214,890 |
| 16 Aug 22 |
55.78000 +1.08 |
56.38 | 54.30 | 54.48 | 2,231,882 |
| 15 Aug 22 |
54.70000 +0.62 |
54.90 | 53.75 | 54.08 | 1,473,861 |
| 12 Aug 22 |
54.08000 -1.60 |
55.68 | 54.00 | 55.31 | 2,533,742 |
| 11 Aug 22 |
55.68000 -0.18 |
56.30 | 55.57 | 56.10 | 2,139,262 |
| 10 Aug 22 |
55.86000 +0.38 |
56.49 | 54.93 | 55.04 | 2,819,347 |
| 09 Aug 22 |
55.48000 +0.48 |
55.48 | 54.31 | 54.73 | 2,459,810 |
| 08 Aug 22 |
55.00000 +0.33 |
55.35 | 53.61 | 54.78 | 2,638,621 |
| 05 Aug 22 |
54.67000 +1.51 |
54.77 | 52.83 | 53.26 | 3,106,287 |
| 04 Aug 22 |
53.16000 +0.33 |
53.77 | 52.44 | 53.53 | 1,708,528 |
| 03 Aug 22 |
52.83000 +0.09 |
54.60 | 52.50 | 53.32 | 2,700,640 |
| 02 Aug 22 |
52.74000 -1.69 |
53.99 | 51.58 | 53.87 | 3,231,237 |
| 01 Aug 22 |
54.43000 +0.53 |
55.34 | 53.52 | 54.17 | 2,936,975 |
| 29 Jul 22 |
53.90000 -0.46 |
55.30 | 53.70 | 54.04 | 3,086,232 |
| 28 Jul 22 |
54.36000 +1.41 |
55.24 | 52.75 | 53.03 | 4,012,231 |
| 27 Jul 22 |
52.95000 +2.10 |
53.28 | 50.60 | 50.65 | 3,173,364 |
| 26 Jul 22 |
50.85000 -0.52 |
51.49 | 49.40 | 51.40 | 1,474,795 |
| 25 Jul 22 |
51.37000 +0.04 |
51.78 | 50.97 | 51.39 | 1,049,389 |
| 22 Jul 22 |
51.33000 -0.73 |
53.24 | 50.77 | 52.20 | 2,055,481 |
| 21 Jul 22 |
52.06000 -0.58 |
52.73 | 51.70 | 52.43 | 1,821,425 |
| 20 Jul 22 |
52.64000 +0.95 |
53.88 | 51.55 | 51.60 | 2,970,182 |
| 19 Jul 22 |
51.69000 +0.18 |
51.97 | 51.13 | 51.51 | 1,211,062 |
| 18 Jul 22 |
51.51000 +1.30 |
51.53 | 50.24 | 50.24 | 1,525,985 |
| 15 Jul 22 |
50.21000 +0.31 |
50.92 | 49.66 | 49.90 | 1,577,086 |
| 14 Jul 22 |
49.90000 +0.42 |
50.37 | 49.00 | 49.20 | 1,118,121 |
| 13 Jul 22 |
49.48000 +0.07 |
49.80 | 49.13 | 49.41 | 943,633 |
| 12 Jul 22 |
49.41000 -0.77 |
50.35 | 49.41 | 50.06 | 1,235,530 |
| 11 Jul 22 |
50.18000 -1.99 |
52.11 | 49.84 | 52.11 | 1,995,667 |
| 08 Jul 22 |
52.17000 +0.17 |
53.07 | 52.00 | 52.02 | 1,307,138 |
| 07 Jul 22 |
52.00000 +0.19 |
52.41 | 51.38 | 52.06 | 1,213,643 |
| 06 Jul 22 |
51.81000 -0.26 |
52.86 | 51.59 | 52.03 | 1,568,380 |
| 05 Jul 22 |
52.07000 -1.56 |
53.83 | 51.54 | 53.41 | 2,272,724 |
| 04 Jul 22 |
53.63000 +0.57 |
53.63 | 52.08 | 52.89 | 1,862,235 |
| 01 Jul 22 |
53.06000 -0.94 |
54.16 | 52.80 | 54.00 | 2,229,267 |
| 30 Jun 22 |
54.00000 -0.18 |
54.82 | 53.66 | 54.00 | 2,909,191 |
| 29 Jun 22 |
54.18000 -2.02 |
56.08 | 54.01 | 56.08 | 3,175,188 |
| 28 Jun 22 |
56.20000 +2.03 |
56.49 | 53.19 | 54.16 | 4,449,007 |
| 27 Jun 22 |
54.17000 +0.13 |
55.47 | 53.96 | 54.18 | 2,411,235 |
| 24 Jun 22 |
54.04000 +0.04 |
54.78 | 53.71 | 54.73 | 1,932,968 |
| 23 Jun 22 |
54.00000 +1.22 |
54.38 | 52.45 | 52.45 | 2,157,058 |
| 22 Jun 22 |
52.78000 -2.02 |
55.19 | 52.78 | 54.94 | 2,501,374 |
| 21 Jun 22 |
54.80000 +0.43 |
56.87 | 53.60 | 54.37 | 3,699,652 |
| 20 Jun 22 |
54.37000 -0.79 |
55.75 | 54.15 | 54.77 | 2,403,263 |
| 17 Jun 22 |
55.16000 -1.63 |
55.99 | 54.08 | 55.90 | 3,170,431 |
| 16 Jun 22 |
56.79000 +2.59 |
56.87 | 53.83 | 54.98 | 4,487,391 |
| 15 Jun 22 |
54.20000 +0.41 |
55.20 | 53.50 | 54.00 | 3,749,588 |
| 14 Jun 22 |
53.79000 -0.65 |
54.39 | 52.57 | 53.70 | 2,853,545 |
| 13 Jun 22 |
54.44000 +3.43 |
54.98 | 50.47 | 50.47 | 4,776,752 |
| 10 Jun 22 |
51.01000 +0.96 |
51.04 | 49.53 | 49.65 | 1,629,883 |
| 09 Jun 22 |
50.05000 -1.13 |
51.35 | 49.58 | 51.01 | 1,735,164 |
| 08 Jun 22 |
51.18000 -0.47 |
52.26 | 50.35 | 51.66 | 2,078,856 |
| 07 Jun 22 |
51.65000 -0.85 |
52.77 | 51.24 | 52.50 | 2,133,948 |
| 06 Jun 22 |
52.50000 +0.66 |
53.33 | 51.72 | 51.91 | 3,530,357 |
| 02 Jun 22 |
51.84000 +2.01 |
52.15 | 49.45 | 49.70 | 3,395,833 |
| 01 Jun 22 |
49.83000 +0.83 |
50.75 | 48.80 | 49.08 | 2,547,264 |
| 31 May 22 |
49.00000 +1.28 |
49.15 | 47.17 | 47.82 | 1,984,479 |
| 30 May 22 |
47.72000 +0.33 |
47.98 | 47.16 | 47.53 | 1,150,830 |
| 27 May 22 |
47.39000 -0.33 |
48.38 | 47.01 | 48.18 | 1,504,944 |
| 26 May 22 |
47.72000 -0.61 |
48.32 | 47.02 | 48.30 | 1,707,975 |
| 25 May 22 |
48.33000 +0.17 |
48.50 | 47.10 | 48.10 | 1,853,133 |
| 24 May 22 |
48.16000 -4.37 |
52.34 | 48.16 | 52.30 | 3,065,020 |
| 23 May 22 |
52.53000 +0.89 |
52.55 | 51.15 | 51.67 | 1,563,691 |
| 20 May 22 |
51.64000 +0.48 |
51.80 | 51.01 | 51.39 | 1,328,434 |
| 19 May 22 |
51.16000 -0.43 |
51.40 | 50.52 | 50.57 | 1,324,909 |
| 18 May 22 |
51.59000 -0.31 |
52.47 | 51.59 | 51.70 | 1,304,463 |
| 17 May 22 |
51.90000 +0.62 |
52.00 | 50.78 | 51.25 | 1,410,863 |
| 16 May 22 |
51.28000 -0.68 |
52.56 | 51.25 | 52.28 | 1,352,054 |
| 13 May 22 |
51.96000 -0.26 |
52.65 | 51.60 | 52.22 | 1,248,929 |
| 12 May 22 |
52.22000 +0.16 |
52.79 | 51.30 | 52.01 | 1,833,241 |
| 11 May 22 |
52.06000 -1.19 |
54.01 | 52.06 | 52.86 | 3,427,143 |
| 10 May 22 |
53.25000 +2.74 |
54.10 | 49.76 | 49.82 | 3,599,772 |
| 09 May 22 |
50.51000 -0.30 |
51.80 | 50.11 | 50.50 | 1,472,376 |
| 06 May 22 |
50.81000 -0.48 |
51.50 | 49.55 | 50.01 | 1,682,166 |
| 05 May 22 |
51.29000 +0.40 |
52.18 | 50.21 | 50.50 | 1,854,021 |
| 29 Apr 22 |
50.89000 +1.30 |
51.65 | 48.88 | 49.90 | 2,089,410 |
| 28 Apr 22 |
49.59000 +0.39 |
50.57 | 48.38 | 48.66 | 1,917,453 |
| 27 Apr 22 |
49.20000 +2.80 |
49.56 | 45.03 | 45.15 | 2,243,524 |
| 26 Apr 22 |
46.40000 -1.80 |
49.30 | 46.28 | 48.35 | 1,893,569 |
| 25 Apr 22 |
48.20000 -2.92 |
50.77 | 48.18 | 50.05 | 2,174,787 |
| 22 Apr 22 |
51.12000 +0.71 |
51.79 | 49.00 | 49.80 | 2,340,166 |
| 21 Apr 22 |
50.41000 -2.84 |
55.00 | 50.10 | 54.61 | 3,422,518 |
| 20 Apr 22 |
53.25000 +3.22 |
54.18 | 50.01 | 50.51 | 3,863,148 |
| 19 Apr 22 |
50.03000 +0.31 |
50.81 | 49.64 | 49.73 | 1,300,427 |
| 18 Apr 22 |
49.72000 +0.61 |
49.92 | 48.22 | 48.30 | 1,161,538 |
| 15 Apr 22 |
49.11000 -0.61 |
49.93 | 47.99 | 48.96 | 1,789,548 |
| 14 Apr 22 |
49.72000 -0.31 |
51.44 | 49.21 | 49.99 | 2,175,923 |
| 13 Apr 22 |
50.03000 +1.95 |
52.85 | 47.50 | 47.70 | 3,551,585 |
| 12 Apr 22 |
48.08000 +1.05 |
48.60 | 46.73 | 47.03 | 1,351,007 |
| 11 Apr 22 |
47.03000 -2.94 |
50.00 | 46.88 | 50.00 | 1,925,704 |
| 08 Apr 22 |
49.97000 -1.38 |
51.76 | 49.88 | 51.76 | 1,625,550 |
| 07 Apr 22 |
51.35000 -1.76 |
53.48 | 51.29 | 52.79 | 1,693,449 |
| 06 Apr 22 |
53.11000 +0.02 |
53.28 | 52.36 | 52.90 | 983,976 |
| 01 Apr 22 |
53.09000 -1.09 |
54.02 | 53.07 | 53.88 | 1,836,985 |
| 31 Mar 22 |
54.18000 -1.21 |
54.95 | 54.16 | 54.65 | 1,851,951 |
| 30 Mar 22 |
55.39000 +1.51 |
55.43 | 53.94 | 54.35 | 1,674,862 |
| 29 Mar 22 |
53.88000 -1.11 |
55.24 | 53.87 | 55.22 | 1,788,338 |
| 28 Mar 22 |
54.99000 -0.69 |
55.71 | 54.61 | 55.49 | 1,417,201 |
| 25 Mar 22 |
55.68000 +0.19 |
56.40 | 55.40 | 55.80 | 1,706,440 |
| 24 Mar 22 |
55.49000 -1.05 |
56.66 | 55.41 | 56.21 | 1,792,445 |
| 23 Mar 22 |
56.54000 -0.29 |
57.36 | 56.03 | 56.84 | 2,193,529 |
| 22 Mar 22 |
56.83000 -1.90 |
58.80 | 56.60 | 58.80 | 2,843,450 |
| 21 Mar 22 |
58.73000 -0.53 |
59.60 | 58.30 | 59.60 | 2,361,604 |
| 18 Mar 22 |
59.26000 -0.15 |
60.66 | 58.02 | 58.72 | 2,951,391 |
| 17 Mar 22 |
59.41000 +1.83 |
61.65 | 57.03 | 57.76 | 5,792,066 |
| 16 Mar 22 |
57.58000 +0.59 |
58.00 | 54.37 | 57.98 | 4,459,598 |
| 15 Mar 22 |
56.99000 +2.19 |
59.87 | 55.15 | 55.15 | 5,975,755 |
| 14 Mar 22 |
54.80000 -2.89 |
56.87 | 54.80 | 56.55 | 3,250,407 |
| 11 Mar 22 |
57.69000 -0.97 |
57.96 | 56.01 | 57.35 | 3,473,235 |
| 10 Mar 22 |
58.66000 +0.13 |
60.63 | 58.53 | 59.45 | 3,634,658 |
| 09 Mar 22 |
58.53000 -1.81 |
61.32 | 55.22 | 59.99 | 4,680,156 |
| 08 Mar 22 |
60.34000 -3.49 |
63.48 | 60.08 | 63.00 | 4,893,897 |
| 07 Mar 22 |
63.83000 -2.62 |
65.46 | 61.00 | 65.41 | 6,743,915 |
| 04 Mar 22 |
66.45000 +0.29 |
68.37 | 65.01 | 65.11 | 8,129,264 |
| 03 Mar 22 |
66.16000 +1.13 |
66.63 | 64.71 | 65.12 | 7,441,957 |
| 02 Mar 22 |
65.03000 -1.50 |
66.39 | 64.60 | 65.69 | 7,409,794 |
| 01 Mar 22 |
66.53000 +0.37 |
68.30 | 64.51 | 64.52 | 11,512,163 |
| 28 Feb 22 |
66.16000 +0.00 |
76.56 | 64.30 | 76.56 | 18,633,254 |
Shenzhen Han's CNC Technology Co Ltd
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
173.14000 -2.09 |
178.90 | 170.38 | 172.81 | 3,095,214 |
| 19 Oct 26 |
175.23000 -4.51 |
180.50 | 170.00 | 178.50 | 3,122,898 |
| 16 Oct 26 |
179.74001 -4.00 |
192.79 | 178.00 | 192.00 | 2,790,565 |
| 15 Oct 26 |
183.74001 -12.46 |
190.00 | 182.00 | 186.41 | 2,975,492 |
| 14 Oct 26 |
196.20000 -6.80 |
208.72 | 195.56 | 204.49 | 2,480,253 |
| 13 Oct 26 |
203.00000 +0.10 |
205.50 | 187.71 | 197.99 | 3,173,621 |
| 12 Oct 26 |
202.89999 -9.49 |
213.97 | 201.98 | 212.55 | 3,181,429 |
| 09 Oct 26 |
212.39000 -5.62 |
217.78 | 199.00 | 215.14 | 2,955,343 |
| 08 Oct 26 |
218.00999 -6.78 |
229.00 | 216.11 | 224.85 | 2,356,742 |
| 30 Sep 26 |
224.78999 -6.11 |
234.84 | 223.76 | 232.06 | 1,634,146 |
| 29 Sep 26 |
230.89999 -2.48 |
233.69 | 227.88 | 233.38 | 2,354,320 |
| 28 Sep 26 |
233.38000 -10.14 |
245.40 | 231.03 | 243.01 | 2,704,946 |
| 24 Sep 26 |
243.52000 -13.46 |
256.82 | 243.20 | 255.01 | 2,938,319 |
| 23 Sep 26 |
256.98001 -1.95 |
262.97 | 256.70 | 259.20 | 1,901,471 |
| 22 Sep 26 |
258.92999 -3.03 |
271.49 | 257.33 | 265.67 | 3,213,418 |
| 21 Sep 26 |
261.95999 -9.21 |
276.40 | 260.07 | 271.00 | 3,733,303 |
| 18 Sep 26 |
271.17001 +12.29 |
274.97 | 256.06 | 265.00 | 4,144,010 |
| 17 Sep 26 |
258.88000 -6.27 |
270.38 | 257.11 | 266.15 | 3,004,506 |
| 16 Sep 26 |
265.14999 +6.75 |
268.99 | 256.09 | 258.41 | 2,260,453 |
| 15 Sep 26 |
258.39999 +2.32 |
267.26 | 254.00 | 256.10 | 2,486,931 |
| 14 Sep 26 |
256.07999 -3.13 |
260.90 | 250.00 | 254.53 | 1,557,310 |
| 11 Sep 26 |
259.20999 -1.68 |
260.92 | 248.10 | 257.00 | 2,084,030 |
| 10 Sep 26 |
260.89001 -2.15 |
266.49 | 258.00 | 262.21 | 1,823,955 |
| 09 Sep 26 |
263.04001 -1.23 |
272.29 | 261.31 | 265.08 | 1,964,620 |
| 08 Sep 26 |
264.26999 -3.63 |
272.66 | 262.60 | 265.92 | 2,771,100 |
| 07 Sep 26 |
267.89999 +13.50 |
271.94 | 256.79 | 256.84 | 3,043,504 |
| 04 Sep 26 |
254.39999 -14.77 |
275.60 | 251.50 | 271.42 | 2,657,675 |
| 03 Sep 26 |
269.17001 +8.57 |
271.90 | 256.67 | 264.00 | 2,259,856 |
| 02 Sep 26 |
260.60001 -7.40 |
266.46 | 258.43 | 262.60 | 1,870,635 |
| 01 Sep 26 |
268.00000 -12.00 |
280.78 | 267.00 | 280.00 | 2,510,393 |
| 31 Aug 26 |
280.00000 +11.64 |
282.56 | 259.23 | 260.00 | 3,258,739 |
| 28 Aug 26 |
268.35999 -14.04 |
282.66 | 268.03 | 279.00 | 3,006,486 |
| 27 Aug 26 |
282.39999 +13.80 |
284.50 | 267.01 | 270.72 | 2,940,348 |
| 26 Aug 26 |
268.60001 -0.46 |
281.85 | 263.36 | 275.00 | 1,973,108 |
| 25 Aug 26 |
269.06000 +2.06 |
275.60 | 255.08 | 261.59 | 3,015,174 |
| 24 Aug 26 |
267.00000 -15.01 |
284.89 | 256.05 | 282.50 | 3,540,740 |
| 21 Aug 26 |
282.01001 -4.92 |
292.99 | 281.16 | 286.90 | 2,779,769 |
| 20 Aug 26 |
286.92999 -7.08 |
297.80 | 283.00 | 296.01 | 4,026,134 |
| 19 Aug 26 |
294.01001 -14.99 |
316.97 | 292.28 | 296.00 | 6,215,196 |
| 18 Aug 26 |
309.00000 +8.12 |
316.99 | 297.86 | 300.40 | 3,959,161 |
| 17 Aug 26 |
300.88000 +10.79 |
302.49 | 288.62 | 292.46 | 3,015,112 |
| 14 Aug 26 |
290.09000 +3.03 |
294.00 | 283.06 | 290.00 | 2,116,797 |
| 13 Aug 26 |
287.06000 +5.90 |
302.85 | 285.86 | 285.86 | 3,689,335 |
| 12 Aug 26 |
281.16000 +8.40 |
283.50 | 273.01 | 274.00 | 2,698,383 |
| 11 Aug 26 |
272.76001 -3.25 |
281.00 | 270.50 | 272.45 | 2,415,113 |
| 10 Aug 26 |
276.01001 -7.79 |
287.35 | 266.00 | 286.90 | 4,265,860 |
| 07 Aug 26 |
283.79999 +14.49 |
289.90 | 266.51 | 269.38 | 4,770,051 |
| 06 Aug 26 |
269.31000 +7.92 |
275.46 | 253.07 | 256.05 | 4,639,517 |
| 05 Aug 26 |
261.39001 +13.90 |
268.35 | 238.68 | 242.01 | 4,756,611 |
| 04 Aug 26 |
247.49001 +24.22 |
249.50 | 223.34 | 228.00 | 3,689,192 |
| 03 Aug 26 |
223.27000 -9.73 |
236.18 | 221.48 | 233.01 | 3,250,834 |
| 31 Jul 26 |
233.00000 +21.60 |
252.39 | 230.00 | 230.84 | 4,527,222 |
| 30 Jul 26 |
211.39999 -19.16 |
232.51 | 205.09 | 229.23 | 3,685,704 |
| 29 Jul 26 |
230.56000 -5.76 |
240.87 | 218.21 | 236.31 | 3,339,293 |
| 28 Jul 26 |
236.32001 -28.85 |
259.00 | 234.00 | 256.50 | 3,381,476 |
| 27 Jul 26 |
265.17001 +4.83 |
265.53 | 252.38 | 259.51 | 3,876,153 |
| 24 Jul 26 |
260.34000 +10.76 |
268.00 | 240.00 | 243.60 | 4,731,235 |
| 23 Jul 26 |
249.58000 -0.47 |
259.71 | 244.30 | 252.46 | 2,749,387 |
| 22 Jul 26 |
250.05000 -9.41 |
268.86 | 248.18 | 259.46 | 3,984,897 |
| 21 Jul 26 |
259.45999 +33.96 |
260.00 | 207.65 | 226.78 | 6,407,338 |
| 20 Jul 26 |
225.50000 -30.80 |
266.58 | 215.00 | 265.00 | 6,250,285 |
| 17 Jul 26 |
256.29999 -31.58 |
286.30 | 253.67 | 282.14 | 4,163,421 |
| 16 Jul 26 |
287.88000 -24.12 |
310.99 | 283.85 | 303.05 | 3,501,834 |
| 15 Jul 26 |
312.00000 -15.00 |
333.00 | 306.20 | 332.00 | 3,202,839 |
| 14 Jul 26 |
327.00000 +23.99 |
329.85 | 302.48 | 304.46 | 4,327,438 |
| 13 Jul 26 |
303.01001 -32.99 |
335.90 | 302.89 | 333.01 | 4,771,499 |
| 10 Jul 26 |
336.00000 +8.00 |
362.30 | 335.80 | 341.00 | 5,131,044 |
| 09 Jul 26 |
328.00000 +14.00 |
329.37 | 311.18 | 320.00 | 3,950,016 |
| 08 Jul 26 |
314.00000 -22.63 |
350.02 | 311.00 | 335.96 | 5,119,351 |
| 07 Jul 26 |
336.63000 -6.27 |
343.07 | 323.00 | 342.90 | 3,064,240 |
| 06 Jul 26 |
342.89999 -0.10 |
359.78 | 332.29 | 350.97 | 2,951,854 |
| 03 Jul 26 |
343.00000 -5.60 |
363.63 | 336.41 | 348.61 | 3,099,751 |
| 02 Jul 26 |
348.60001 -28.01 |
381.54 | 348.55 | 365.58 | 4,121,630 |
| 01 Jul 26 |
376.60999 +15.96 |
389.90 | 360.65 | 360.65 | 4,823,781 |
| 30 Jun 26 |
360.64999 +17.20 |
365.80 | 340.08 | 350.00 | 4,093,647 |
| 29 Jun 26 |
343.45001 -27.33 |
381.30 | 340.01 | 365.60 | 5,446,177 |
| 26 Jun 26 |
370.78000 -16.76 |
392.51 | 356.56 | 385.00 | 3,816,977 |
| 25 Jun 26 |
387.54001 +30.08 |
395.36 | 340.50 | 356.99 | 5,195,062 |
| 24 Jun 26 |
357.45999 +11.02 |
361.97 | 337.10 | 342.42 | 4,406,663 |
| 23 Jun 26 |
346.44000 +7.48 |
369.78 | 329.05 | 335.00 | 6,188,777 |
| 22 Jun 26 |
338.95999 +1.96 |
354.99 | 327.50 | 340.60 | 4,681,033 |
| 18 Jun 26 |
337.00000 +8.92 |
341.50 | 322.00 | 328.00 | 4,099,952 |
| 17 Jun 26 |
328.07999 +2.08 |
333.00 | 319.00 | 319.30 | 5,409,137 |
| 16 Jun 26 |
326.00000 +21.60 |
333.13 | 304.56 | 304.86 | 6,702,525 |
| 15 Jun 26 |
304.39999 +27.40 |
304.94 | 273.00 | 281.76 | 6,228,328 |
| 12 Jun 26 |
277.00000 +13.91 |
286.00 | 270.97 | 272.88 | 5,787,642 |
| 11 Jun 26 |
263.09000 -7.72 |
274.29 | 261.00 | 272.00 | 4,096,084 |
| 10 Jun 26 |
270.81000 -17.87 |
283.88 | 266.01 | 283.00 | 3,929,320 |
| 09 Jun 26 |
288.67999 +11.01 |
288.88 | 274.50 | 283.95 | 4,969,276 |
| 08 Jun 26 |
277.67001 +0.47 |
282.99 | 260.49 | 265.00 | 4,529,680 |
| 05 Jun 26 |
277.20001 -21.60 |
294.50 | 276.12 | 291.00 | 5,239,580 |
| 04 Jun 26 |
298.79999 +12.81 |
304.86 | 271.00 | 278.43 | 6,754,493 |
| 03 Jun 26 |
285.98999 +6.89 |
291.00 | 272.59 | 277.00 | 6,619,887 |
| 02 Jun 26 |
279.10001 +3.30 |
284.90 | 261.00 | 273.83 | 5,242,176 |
| 01 Jun 26 |
275.79999 -3.20 |
290.01 | 269.89 | 280.00 | 4,210,778 |
| 29 May 26 |
279.00000 -15.99 |
294.77 | 275.07 | 294.43 | 5,827,504 |
| 28 May 26 |
294.98999 -8.01 |
299.10 | 280.01 | 292.00 | 6,810,514 |
| 27 May 26 |
303.00000 +17.64 |
309.49 | 271.00 | 280.00 | 9,391,563 |
| 26 May 26 |
285.35999 +0.37 |
288.38 | 270.02 | 279.88 | 6,963,494 |
| 25 May 26 |
284.98999 +10.99 |
297.50 | 274.00 | 279.00 | 8,704,408 |
| 22 May 26 |
274.00000 +24.54 |
285.05 | 248.48 | 256.00 | 9,492,540 |
| 21 May 26 |
249.46001 +25.46 |
268.80 | 228.90 | 228.90 | 11,446,548 |
| 20 May 26 |
224.00000 +5.69 |
227.35 | 217.48 | 219.00 | 4,551,048 |
| 19 May 26 |
218.31000 +1.76 |
225.08 | 214.00 | 215.70 | 4,311,828 |
| 18 May 26 |
216.55000 -5.40 |
221.49 | 212.06 | 219.21 | 4,711,452 |
| 15 May 26 |
221.95000 +3.56 |
228.00 | 209.00 | 220.00 | 6,869,101 |
| 14 May 26 |
218.39000 -15.58 |
232.94 | 216.68 | 230.13 | 7,844,636 |
| 13 May 26 |
233.97000 +23.77 |
240.00 | 205.50 | 206.42 | 10,456,435 |
| 12 May 26 |
210.20000 +8.29 |
220.00 | 192.60 | 196.60 | 10,269,372 |
| 11 May 26 |
201.91000 +14.13 |
208.88 | 188.21 | 189.03 | 8,744,178 |
| 08 May 26 |
187.78000 -6.17 |
190.07 | 183.00 | 186.35 | 4,835,145 |
| 07 May 26 |
193.95000 +9.21 |
194.88 | 176.37 | 185.79 | 6,240,305 |
| 06 May 26 |
184.74001 +2.15 |
188.00 | 181.18 | 184.02 | 4,954,693 |
| 30 Apr 26 |
182.59000 -2.52 |
189.80 | 182.05 | 186.55 | 3,696,354 |
| 29 Apr 26 |
185.11000 +0.01 |
187.80 | 180.44 | 183.00 | 3,233,167 |
| 28 Apr 26 |
185.10001 -3.16 |
190.80 | 183.82 | 188.27 | 3,463,480 |
| 27 Apr 26 |
188.25999 +1.70 |
195.22 | 187.00 | 189.50 | 4,621,450 |
| 24 Apr 26 |
186.56000 -4.54 |
190.98 | 184.51 | 190.00 | 3,500,258 |
| 23 Apr 26 |
191.10001 -7.22 |
199.24 | 188.51 | 199.04 | 4,848,527 |
| 22 Apr 26 |
198.32001 -2.28 |
202.00 | 191.28 | 198.94 | 6,334,591 |
| 21 Apr 26 |
200.60001 -5.52 |
204.00 | 193.16 | 199.93 | 6,253,620 |
| 20 Apr 26 |
206.12000 +3.33 |
207.94 | 197.51 | 201.66 | 5,174,030 |
| 17 Apr 26 |
202.78999 +6.53 |
203.41 | 190.30 | 194.29 | 5,422,547 |
| 16 Apr 26 |
196.25999 +7.49 |
196.99 | 186.12 | 188.09 | 4,283,722 |
| 15 Apr 26 |
188.77000 -3.67 |
195.12 | 187.71 | 191.32 | 4,172,223 |
| 14 Apr 26 |
192.44000 +9.19 |
198.68 | 181.12 | 182.01 | 5,649,834 |
| 13 Apr 26 |
183.25000 +1.43 |
186.60 | 179.05 | 179.81 | 3,752,834 |
| 10 Apr 26 |
181.82001 -1.07 |
187.50 | 180.01 | 184.72 | 6,027,820 |
| 09 Apr 26 |
182.89000 +8.16 |
189.84 | 171.12 | 172.99 | 8,648,178 |
| 08 Apr 26 |
174.73000 +21.52 |
178.90 | 157.00 | 157.49 | 7,094,671 |
| 07 Apr 26 |
153.21001 -0.82 |
157.50 | 151.26 | 155.64 | 2,818,379 |
| 03 Apr 26 |
154.03000 -3.02 |
162.60 | 154.03 | 157.20 | 3,507,404 |
| 02 Apr 26 |
157.05000 -2.71 |
159.48 | 155.89 | 158.10 | 2,570,969 |
| 01 Apr 26 |
159.75999 -2.44 |
165.50 | 155.00 | 165.50 | 5,238,766 |
| 31 Mar 26 |
162.20000 -13.97 |
175.60 | 155.20 | 171.85 | 7,716,547 |
| 30 Mar 26 |
176.17000 +7.48 |
183.58 | 164.30 | 164.30 | 6,598,466 |
| 27 Mar 26 |
168.69000 +4.54 |
168.88 | 158.17 | 158.98 | 4,640,089 |
| 26 Mar 26 |
164.14999 +2.15 |
165.77 | 158.00 | 160.43 | 4,685,294 |
| 25 Mar 26 |
162.00000 +2.50 |
164.65 | 157.00 | 158.99 | 4,515,140 |
| 24 Mar 26 |
159.50000 +14.60 |
159.60 | 143.79 | 146.67 | 5,369,531 |
| 23 Mar 26 |
144.89999 -14.25 |
157.98 | 143.00 | 154.79 | 5,152,709 |
| 20 Mar 26 |
159.14999 +6.34 |
161.77 | 153.02 | 154.00 | 5,568,924 |
| 19 Mar 26 |
152.81000 -5.18 |
156.97 | 151.20 | 154.86 | 3,745,685 |
| 18 Mar 26 |
157.99001 +8.51 |
159.23 | 151.20 | 152.00 | 5,511,900 |
| 17 Mar 26 |
149.48000 -5.78 |
157.50 | 149.40 | 155.26 | 3,512,012 |
| 16 Mar 26 |
155.25999 +5.84 |
155.30 | 146.28 | 148.79 | 4,641,141 |
| 13 Mar 26 |
149.42000 +1.72 |
152.00 | 143.80 | 145.67 | 3,406,086 |
| 12 Mar 26 |
147.70000 -3.90 |
151.38 | 145.27 | 151.01 | 3,157,804 |
| 11 Mar 26 |
151.60001 +1.67 |
157.77 | 149.97 | 149.97 | 4,809,974 |
| 10 Mar 26 |
149.92999 +7.05 |
152.35 | 145.06 | 145.75 | 3,582,179 |
| 09 Mar 26 |
142.88000 -4.42 |
144.00 | 136.88 | 143.01 | 3,130,918 |
| 06 Mar 26 |
147.30000 -0.34 |
149.90 | 145.00 | 146.78 | 2,535,999 |
| 05 Mar 26 |
147.64000 +3.18 |
151.69 | 146.00 | 147.66 | 4,374,056 |
| 04 Mar 26 |
144.46001 +0.35 |
147.88 | 142.41 | 142.69 | 3,121,654 |
| 03 Mar 26 |
144.11000 -9.27 |
154.94 | 144.11 | 154.40 | 4,493,359 |
| 02 Mar 26 |
153.38000 -3.03 |
156.70 | 151.10 | 151.98 | 5,320,867 |
| 27 Feb 26 |
156.41000 -9.50 |
161.94 | 154.85 | 160.50 | 4,921,102 |
| 26 Feb 26 |
165.91000 +3.61 |
170.16 | 154.77 | 160.01 | 7,123,550 |
| 25 Feb 26 |
162.30000 +8.38 |
164.80 | 148.80 | 154.00 | 6,342,681 |
| 24 Feb 26 |
153.92000 +4.92 |
157.00 | 149.07 | 151.00 | 3,961,620 |
| 13 Feb 26 |
149.00000 -2.70 |
154.12 | 148.70 | 149.61 | 2,658,418 |
| 12 Feb 26 |
151.70000 +1.00 |
153.45 | 148.63 | 151.00 | 3,592,191 |
| 11 Feb 26 |
150.70000 +2.00 |
154.39 | 147.20 | 147.90 | 3,942,369 |
| 10 Feb 26 |
148.70000 -0.92 |
151.74 | 146.31 | 149.27 | 2,800,670 |
| 09 Feb 26 |
149.62000 +2.46 |
151.49 | 146.17 | 151.00 | 3,867,752 |
| 06 Feb 26 |
147.16000 -9.44 |
155.00 | 147.01 | 154.17 | 4,339,295 |
| 05 Feb 26 |
156.60001 -1.63 |
160.85 | 152.58 | 156.53 | 2,535,502 |
| 04 Feb 26 |
158.23000 -1.24 |
159.01 | 153.50 | 159.01 | 2,371,119 |
| 03 Feb 26 |
159.47000 +4.91 |
163.30 | 155.00 | 158.00 | 4,190,471 |
| 02 Feb 26 |
154.56000 -5.82 |
162.69 | 154.50 | 158.78 | 3,658,857 |
| 30 Jan 26 |
160.38000 +1.88 |
162.45 | 152.21 | 156.39 | 4,710,361 |
| 29 Jan 26 |
158.50000 -7.35 |
167.80 | 158.00 | 165.30 | 5,093,167 |
| 28 Jan 26 |
165.85001 -10.30 |
173.90 | 164.07 | 173.90 | 5,905,434 |
| 27 Jan 26 |
176.14999 +1.55 |
182.06 | 165.00 | 167.00 | 6,804,316 |
| 26 Jan 26 |
174.60001 +5.47 |
175.50 | 165.33 | 168.75 | 7,463,748 |
| 23 Jan 26 |
169.13000 -5.67 |
174.00 | 167.00 | 172.00 | 7,009,077 |
| 22 Jan 26 |
174.80000 +13.46 |
183.89 | 163.00 | 164.86 | 11,992,009 |
| 21 Jan 26 |
161.34000 +26.89 |
161.34 | 133.55 | 134.00 | 9,293,782 |
| 20 Jan 26 |
134.45000 -3.98 |
141.20 | 132.55 | 140.05 | 4,175,957 |
| 19 Jan 26 |
138.42999 -3.79 |
144.56 | 137.92 | 139.38 | 5,029,424 |
| 16 Jan 26 |
142.22000 +2.13 |
144.99 | 138.00 | 140.68 | 6,628,350 |
| 15 Jan 26 |
140.09000 +4.53 |
142.00 | 135.61 | 137.73 | 6,381,733 |
| 14 Jan 26 |
135.56000 +14.87 |
138.00 | 126.72 | 126.72 | 9,416,276 |
| 13 Jan 26 |
120.69000 -6.29 |
128.60 | 120.01 | 125.55 | 4,164,756 |
| 12 Jan 26 |
126.98000 -3.85 |
130.81 | 122.20 | 130.81 | 5,352,093 |
| 09 Jan 26 |
130.83000 +2.48 |
134.50 | 123.80 | 127.11 | 4,868,503 |
| 08 Jan 26 |
128.35001 -6.06 |
133.04 | 127.68 | 130.01 | 4,770,712 |
| 07 Jan 26 |
134.41000 +10.53 |
139.02 | 122.36 | 123.06 | 8,036,556 |
| 06 Jan 26 |
123.88000 -0.92 |
127.21 | 122.30 | 124.81 | 3,623,923 |
| 05 Jan 26 |
124.80000 +6.03 |
126.80 | 119.25 | 119.26 | 4,315,171 |
| 31 Dec 25 |
118.77000 -3.67 |
123.88 | 118.35 | 122.58 | 2,497,413 |
| 30 Dec 25 |
122.44000 -4.44 |
126.30 | 120.62 | 124.88 | 3,747,137 |
| 29 Dec 25 |
126.88000 +6.70 |
127.60 | 119.92 | 120.20 | 5,650,531 |
| 26 Dec 25 |
120.18000 -1.18 |
122.56 | 118.67 | 121.40 | 2,816,331 |
| 25 Dec 25 |
121.36000 -2.94 |
124.00 | 120.37 | 123.18 | 3,109,020 |
| 24 Dec 25 |
124.30000 +0.32 |
124.63 | 119.31 | 122.99 | 5,156,464 |
| 23 Dec 25 |
123.98000 +4.91 |
126.38 | 117.84 | 117.84 | 6,262,314 |
| 22 Dec 25 |
119.07000 +7.91 |
119.49 | 111.12 | 113.60 | 4,996,650 |
| 19 Dec 25 |
111.16000 -1.54 |
114.99 | 110.80 | 114.15 | 2,584,297 |
| 18 Dec 25 |
112.70000 -6.60 |
118.00 | 112.50 | 117.01 | 3,907,806 |
| 17 Dec 25 |
119.30000 +5.95 |
119.99 | 113.45 | 113.64 | 4,829,666 |
| 16 Dec 25 |
113.35000 -3.91 |
122.30 | 113.10 | 115.21 | 4,885,481 |
| 15 Dec 25 |
117.26000 +2.87 |
119.22 | 109.29 | 111.89 | 6,125,262 |
| 12 Dec 25 |
114.39000 +3.33 |
114.39 | 108.90 | 110.62 | 5,900,717 |
| 11 Dec 25 |
111.06000 -2.95 |
114.98 | 111.01 | 114.64 | 3,407,213 |
| 10 Dec 25 |
114.01000 -2.68 |
118.50 | 110.30 | 116.75 | 5,475,719 |
| 09 Dec 25 |
116.69000 +6.73 |
119.99 | 108.89 | 110.32 | 6,125,580 |
| 08 Dec 25 |
109.96000 +6.38 |
111.00 | 103.00 | 103.07 | 4,843,043 |
| 05 Dec 25 |
103.58000 +1.15 |
104.99 | 101.37 | 102.43 | 2,698,231 |
| 04 Dec 25 |
102.43000 -0.94 |
104.58 | 101.57 | 102.62 | 3,672,991 |
| 03 Dec 25 |
103.37000 -4.02 |
110.00 | 103.00 | 108.00 | 3,793,707 |
| 02 Dec 25 |
107.39000 -4.07 |
111.45 | 106.87 | 110.98 | 3,219,863 |
| 01 Dec 25 |
111.46000 -1.63 |
114.80 | 110.67 | 113.98 | 3,109,078 |
| 28 Nov 25 |
113.09000 +1.91 |
115.00 | 109.85 | 110.20 | 2,643,136 |
| 27 Nov 25 |
111.18000 +0.36 |
113.88 | 109.39 | 109.39 | 3,125,763 |
| 26 Nov 25 |
110.82000 +0.75 |
113.94 | 107.00 | 108.09 | 3,828,077 |
| 25 Nov 25 |
110.07000 +3.75 |
112.88 | 106.73 | 107.32 | 4,466,228 |
| 24 Nov 25 |
106.32000 +0.82 |
110.43 | 106.03 | 108.75 | 3,500,181 |
| 21 Nov 25 |
105.50000 -6.49 |
111.80 | 104.75 | 109.90 | 3,033,294 |
| 20 Nov 25 |
111.99000 +0.56 |
115.66 | 111.22 | 115.00 | 2,160,837 |
| 19 Nov 25 |
111.43000 -2.42 |
114.40 | 109.51 | 109.68 | 2,625,032 |
| 18 Nov 25 |
113.85000 -2.38 |
117.25 | 112.90 | 115.03 | 3,298,673 |
| 17 Nov 25 |
116.23000 +1.68 |
120.67 | 114.13 | 115.28 | 3,526,655 |
| 14 Nov 25 |
114.55000 -3.51 |
118.59 | 114.11 | 116.07 | 2,899,496 |
| 13 Nov 25 |
118.06000 -1.46 |
120.74 | 116.01 | 118.42 | 2,951,042 |
| 12 Nov 25 |
119.52000 +1.12 |
120.99 | 115.03 | 115.03 | 3,309,464 |
| 11 Nov 25 |
118.40000 -2.21 |
124.20 | 115.80 | 122.00 | 3,888,165 |
| 10 Nov 25 |
120.61000 +0.87 |
121.58 | 114.63 | 119.60 | 5,086,860 |
| 07 Nov 25 |
119.74000 -4.37 |
123.72 | 119.21 | 121.48 | 3,961,031 |
| 06 Nov 25 |
124.11000 +1.86 |
125.00 | 119.52 | 122.00 | 5,005,686 |
| 05 Nov 25 |
122.25000 -0.58 |
123.30 | 117.00 | 117.01 | 3,721,547 |
| 04 Nov 25 |
122.83000 -3.07 |
125.09 | 121.50 | 125.09 | 5,189,499 |
| 03 Nov 25 |
125.90000 +8.67 |
127.92 | 115.00 | 116.75 | 10,779,136 |
| 31 Oct 25 |
117.23000 -7.77 |
125.00 | 117.04 | 124.40 | 8,976,416 |
| 30 Oct 25 |
125.00000 -8.00 |
129.85 | 122.51 | 128.00 | 10,638,258 |
| 29 Oct 25 |
133.00000 +12.81 |
133.00 | 119.00 | 119.00 | 10,561,339 |
| 28 Oct 25 |
120.19000 +3.16 |
125.00 | 113.48 | 113.50 | 9,533,001 |
| 27 Oct 25 |
117.03000 +4.23 |
122.80 | 112.91 | 115.00 | 10,341,591 |
| 24 Oct 25 |
112.80000 +2.18 |
114.60 | 108.00 | 111.72 | 9,802,752 |
| 23 Oct 25 |
110.62000 +7.23 |
113.66 | 98.55 | 100.39 | 11,282,952 |
| 22 Oct 25 |
103.39000 +3.13 |
106.88 | 97.56 | 99.56 | 9,217,385 |
| 21 Oct 25 |
100.26000 +4.20 |
105.00 | 96.50 | 101.60 | 12,054,734 |
| 20 Oct 25 |
96.06000 +4.69 |
98.19 | 91.59 | 93.59 | 7,569,021 |
| 17 Oct 25 |
91.37000 -0.43 |
94.34 | 90.22 | 91.30 | 4,761,001 |
| 16 Oct 25 |
91.80000 -0.04 |
93.30 | 90.31 | 90.58 | 2,720,162 |
| 15 Oct 25 |
91.84000 +3.79 |
91.84 | 87.42 | 88.30 | 3,274,084 |
| 14 Oct 25 |
88.05000 -4.56 |
94.74 | 87.58 | 93.84 | 4,062,068 |
| 13 Oct 25 |
92.61000 -1.29 |
93.83 | 88.80 | 89.28 | 3,657,006 |
| 10 Oct 25 |
93.90000 -2.84 |
98.00 | 93.06 | 97.00 | 3,995,093 |
| 09 Oct 25 |
96.74000 -0.82 |
100.50 | 96.59 | 97.65 | 5,090,745 |
| 30 Sep 25 |
97.56000 -1.14 |
99.95 | 97.30 | 98.01 | 3,490,391 |
| 29 Sep 25 |
98.70000 +1.21 |
99.30 | 97.33 | 97.50 | 3,589,448 |
| 26 Sep 25 |
97.49000 -5.39 |
103.60 | 97.20 | 102.50 | 5,664,848 |
| 25 Sep 25 |
102.88000 -2.41 |
105.75 | 101.71 | 104.53 | 5,212,314 |
| 24 Sep 25 |
105.29000 -0.82 |
107.30 | 102.71 | 104.20 | 5,782,874 |
| 23 Sep 25 |
106.11000 -8.35 |
119.86 | 102.55 | 117.32 | 9,874,836 |
| 22 Sep 25 |
114.46000 +0.58 |
116.88 | 110.18 | 113.88 | 7,838,395 |
| 19 Sep 25 |
113.88000 +2.48 |
114.30 | 109.76 | 112.01 | 6,726,025 |
| 18 Sep 25 |
111.40000 -1.50 |
115.27 | 109.60 | 110.74 | 7,986,723 |
| 17 Sep 25 |
112.90000 -2.25 |
117.00 | 110.00 | 113.27 | 8,965,462 |
| 16 Sep 25 |
115.15000 +0.03 |
121.97 | 113.15 | 113.15 | 9,580,441 |
| 15 Sep 25 |
115.12000 -2.76 |
118.79 | 113.00 | 116.99 | 7,940,617 |
| 12 Sep 25 |
117.88000 +3.18 |
121.00 | 112.50 | 114.70 | 13,286,639 |
| 11 Sep 25 |
114.70000 +17.81 |
116.27 | 98.01 | 98.30 | 17,928,068 |
| 10 Sep 25 |
96.89000 +5.54 |
99.50 | 90.00 | 90.53 | 11,394,547 |
| 09 Sep 25 |
91.35000 +7.55 |
95.00 | 83.85 | 83.85 | 12,111,183 |
| 08 Sep 25 |
83.80000 -1.75 |
87.80 | 83.35 | 86.01 | 4,560,954 |
| 05 Sep 25 |
85.55000 +4.15 |
86.33 | 80.52 | 80.52 | 5,563,475 |
| 04 Sep 25 |
81.40000 -5.05 |
86.98 | 79.77 | 86.50 | 7,035,844 |
| 03 Sep 25 |
86.45000 +1.98 |
87.35 | 83.35 | 83.35 | 4,850,355 |
| 02 Sep 25 |
84.47000 -6.23 |
92.88 | 83.45 | 90.00 | 7,947,778 |
| 01 Sep 25 |
90.70000 -3.36 |
98.00 | 88.45 | 95.60 | 10,157,948 |
| 29 Aug 25 |
94.06000 +2.46 |
94.37 | 88.08 | 90.10 | 10,574,688 |
| 28 Aug 25 |
91.60000 +7.42 |
92.45 | 83.35 | 84.20 | 14,568,751 |
| 27 Aug 25 |
84.18000 -0.48 |
87.40 | 83.46 | 84.12 | 7,330,405 |
| 26 Aug 25 |
84.66000 -4.51 |
87.45 | 82.84 | 87.30 | 9,269,193 |
| 25 Aug 25 |
89.17000 +1.04 |
91.91 | 86.10 | 91.01 | 12,788,703 |
| 22 Aug 25 |
88.13000 +2.42 |
91.39 | 85.50 | 85.72 | 10,737,639 |
| 21 Aug 25 |
85.71000 -2.79 |
90.39 | 85.14 | 88.52 | 6,589,170 |
| 20 Aug 25 |
88.50000 +0.08 |
89.40 | 85.61 | 88.11 | 6,449,336 |
| 19 Aug 25 |
88.42000 -1.18 |
90.51 | 87.90 | 89.85 | 9,085,923 |
| 18 Aug 25 |
89.60000 -3.27 |
94.78 | 87.50 | 92.63 | 12,015,683 |
| 15 Aug 25 |
92.87000 +2.38 |
94.80 | 90.43 | 91.00 | 7,158,128 |
| 14 Aug 25 |
90.49000 -12.51 |
101.89 | 90.15 | 98.00 | 10,188,413 |
| 13 Aug 25 |
103.00000 +7.20 |
103.00 | 93.38 | 94.85 | 11,533,371 |
| 12 Aug 25 |
95.80000 -4.20 |
101.10 | 93.01 | 99.00 | 13,627,890 |
| 11 Aug 25 |
100.00000 +6.62 |
107.50 | 94.98 | 95.00 | 13,215,465 |
| 08 Aug 25 |
93.38000 +5.55 |
95.00 | 85.40 | 87.80 | 11,065,255 |
| 07 Aug 25 |
87.83000 -0.17 |
88.98 | 83.56 | 87.96 | 9,079,493 |
| 06 Aug 25 |
88.00000 +4.50 |
89.13 | 80.50 | 81.96 | 12,552,723 |
| 05 Aug 25 |
83.50000 +10.38 |
84.87 | 74.63 | 74.85 | 15,117,667 |
| 04 Aug 25 |
73.12000 -0.61 |
73.88 | 69.20 | 71.76 | 9,540,787 |
| 01 Aug 25 |
73.73000 -3.77 |
78.88 | 73.02 | 74.50 | 11,919,473 |
| 31 Jul 25 |
77.50000 +6.89 |
82.90 | 69.20 | 71.10 | 15,120,191 |
| 30 Jul 25 |
70.61000 -0.57 |
70.88 | 66.31 | 69.07 | 11,921,423 |
| 29 Jul 25 |
71.18000 +2.04 |
73.76 | 67.00 | 70.51 | 15,557,090 |
| 28 Jul 25 |
69.14000 +11.52 |
69.14 | 58.50 | 58.50 | 16,173,618 |
| 25 Jul 25 |
57.62000 -2.03 |
58.97 | 56.40 | 58.58 | 10,245,249 |
| 24 Jul 25 |
59.65000 +9.03 |
60.74 | 50.80 | 51.48 | 19,732,802 |
| 23 Jul 25 |
50.62000 +1.82 |
51.32 | 47.88 | 48.49 | 6,307,135 |
| 22 Jul 25 |
48.80000 -1.98 |
50.19 | 48.46 | 50.00 | 4,399,863 |
| 21 Jul 25 |
50.78000 +3.82 |
51.44 | 46.59 | 47.48 | 7,818,670 |
| 18 Jul 25 |
46.96000 +0.02 |
49.50 | 46.61 | 47.00 | 5,315,452 |
| 17 Jul 25 |
46.94000 +1.64 |
47.47 | 44.97 | 44.98 | 5,006,343 |
| 16 Jul 25 |
45.30000 +1.21 |
46.57 | 44.00 | 44.40 | 5,104,377 |
| 15 Jul 25 |
44.09000 -0.29 |
45.25 | 43.90 | 44.36 | 3,097,043 |
| 14 Jul 25 |
44.38000 -0.19 |
44.48 | 43.86 | 44.48 | 2,183,829 |
| 11 Jul 25 |
44.57000 -1.36 |
46.23 | 43.77 | 45.67 | 4,065,067 |
| 10 Jul 25 |
45.93000 -1.05 |
46.98 | 45.54 | 46.58 | 5,029,165 |
| 09 Jul 25 |
46.98000 +0.00 |
47.99 | 46.28 | 47.38 | 6,169,585 |
| 08 Jul 25 |
46.98000 +1.78 |
47.45 | 44.23 | 44.80 | 7,927,211 |
| 07 Jul 25 |
45.20000 +1.10 |
46.05 | 43.32 | 43.73 | 6,506,511 |
| 04 Jul 25 |
44.10000 +0.45 |
44.68 | 43.08 | 43.75 | 5,092,487 |
| 03 Jul 25 |
43.65000 +2.06 |
44.21 | 41.30 | 41.63 | 5,090,083 |
| 02 Jul 25 |
41.59000 -1.09 |
42.37 | 41.10 | 42.37 | 2,677,530 |
| 01 Jul 25 |
42.68000 +0.21 |
44.25 | 42.01 | 42.50 | 4,107,990 |
| 30 Jun 25 |
42.47000 +0.37 |
42.78 | 41.75 | 42.03 | 3,171,855 |
| 27 Jun 25 |
42.10000 +0.22 |
43.85 | 41.62 | 42.00 | 4,926,938 |
| 26 Jun 25 |
41.88000 -0.53 |
42.49 | 41.40 | 42.12 | 3,021,300 |
| 25 Jun 25 |
42.41000 -0.11 |
43.02 | 41.76 | 42.58 | 4,144,208 |
| 24 Jun 25 |
42.52000 +0.33 |
42.71 | 41.65 | 41.90 | 4,712,618 |
| 23 Jun 25 |
42.19000 +0.16 |
42.38 | 40.60 | 41.65 | 4,547,271 |
| 20 Jun 25 |
42.03000 +0.40 |
43.44 | 41.34 | 41.46 | 6,691,583 |
| 19 Jun 25 |
41.63000 +0.52 |
42.50 | 40.53 | 40.92 | 8,197,769 |
| 18 Jun 25 |
41.11000 +5.04 |
42.44 | 35.80 | 35.95 | 8,572,496 |
| 17 Jun 25 |
36.07000 +0.00 |
36.35 | 35.91 | 36.10 | 755,040 |
| 16 Jun 25 |
36.07000 +0.22 |
36.35 | 35.69 | 35.69 | 891,413 |
| 13 Jun 25 |
35.85000 -0.67 |
36.90 | 35.85 | 36.40 | 954,569 |
| 12 Jun 25 |
36.52000 +0.01 |
37.09 | 36.21 | 36.83 | 921,055 |
| 11 Jun 25 |
36.51000 +0.15 |
37.60 | 36.35 | 36.52 | 1,346,428 |
| 10 Jun 25 |
36.36000 -0.33 |
36.95 | 36.06 | 36.76 | 1,140,885 |
| 09 Jun 25 |
36.69000 +0.28 |
36.93 | 36.28 | 36.50 | 899,849 |
| 06 Jun 25 |
36.41000 +0.13 |
36.66 | 36.21 | 36.34 | 917,579 |
| 05 Jun 25 |
36.28000 +0.69 |
36.43 | 35.59 | 35.67 | 1,172,851 |
| 04 Jun 25 |
35.59000 +0.41 |
35.77 | 35.21 | 35.23 | 1,005,078 |
| 03 Jun 25 |
35.18000 -1.36 |
35.99 | 34.83 | 35.99 | 2,452,072 |
| 30 May 25 |
36.54000 -0.32 |
36.95 | 36.40 | 36.86 | 825,610 |
| 29 May 25 |
36.86000 +0.52 |
37.10 | 36.22 | 36.24 | 731,346 |
| 28 May 25 |
36.34000 +0.01 |
36.61 | 36.02 | 36.50 | 625,907 |
| 27 May 25 |
36.33000 -0.34 |
36.74 | 36.27 | 36.63 | 674,093 |
| 26 May 25 |
36.67000 +0.34 |
36.87 | 36.33 | 36.46 | 610,360 |
| 23 May 25 |
36.33000 -0.40 |
37.10 | 36.33 | 36.69 | 1,097,864 |
| 22 May 25 |
36.73000 -1.59 |
37.90 | 36.60 | 37.65 | 2,142,822 |
| 21 May 25 |
38.32000 -0.61 |
38.67 | 38.01 | 38.50 | 802,002 |
| 20 May 25 |
38.93000 -0.34 |
39.56 | 38.63 | 39.01 | 1,470,900 |
| 19 May 25 |
39.27000 -0.44 |
40.12 | 39.26 | 39.60 | 1,603,204 |
| 16 May 25 |
39.71000 +0.97 |
39.72 | 38.69 | 38.74 | 1,475,550 |
| 15 May 25 |
38.74000 -0.05 |
38.84 | 38.41 | 38.83 | 559,745 |
| 14 May 25 |
38.79000 -0.02 |
39.06 | 38.51 | 38.94 | 756,700 |
| 13 May 25 |
38.81000 -0.53 |
39.47 | 38.67 | 39.34 | 1,508,400 |
| 12 May 25 |
39.34000 +1.20 |
40.39 | 38.28 | 38.28 | 2,400,102 |
| 09 May 25 |
38.14000 -0.49 |
38.74 | 38.00 | 38.62 | 643,600 |
| 08 May 25 |
38.63000 +0.31 |
38.75 | 38.06 | 38.17 | 789,545 |
| 07 May 25 |
38.32000 -0.02 |
38.88 | 38.06 | 38.50 | 1,190,900 |
| 06 May 25 |
38.34000 +0.56 |
38.38 | 37.83 | 38.18 | 1,064,072 |
| 30 Apr 25 |
37.78000 +0.34 |
37.99 | 37.24 | 37.50 | 906,500 |
| 29 Apr 25 |
37.44000 +0.85 |
37.53 | 36.52 | 36.59 | 1,206,600 |
| 28 Apr 25 |
36.59000 -0.51 |
37.24 | 36.37 | 37.06 | 898,100 |
| 25 Apr 25 |
37.10000 +0.20 |
37.41 | 36.92 | 36.92 | 961,468 |
| 24 Apr 25 |
36.90000 -0.23 |
37.58 | 36.66 | 37.01 | 946,738 |
| 23 Apr 25 |
37.13000 +0.48 |
37.47 | 36.75 | 36.76 | 1,538,200 |
| 22 Apr 25 |
36.65000 -0.51 |
36.99 | 36.50 | 36.80 | 1,775,130 |
| 21 Apr 25 |
37.16000 -0.90 |
38.20 | 36.50 | 38.20 | 2,895,400 |
| 18 Apr 25 |
38.06000 +1.46 |
38.20 | 36.12 | 36.30 | 1,462,868 |
| 17 Apr 25 |
36.60000 +0.79 |
36.90 | 35.53 | 35.71 | 1,039,900 |
| 16 Apr 25 |
35.81000 -0.68 |
36.97 | 35.35 | 36.17 | 1,053,005 |
| 15 Apr 25 |
36.49000 +0.03 |
37.00 | 35.91 | 37.00 | 769,400 |
| 14 Apr 25 |
36.46000 +0.71 |
36.76 | 36.08 | 36.36 | 1,121,700 |
| 11 Apr 25 |
35.75000 +0.63 |
36.17 | 34.70 | 34.97 | 1,242,400 |
| 10 Apr 25 |
35.12000 +0.97 |
35.90 | 34.90 | 35.31 | 1,469,000 |
| 09 Apr 25 |
34.15000 +0.79 |
34.36 | 31.76 | 32.77 | 1,625,992 |
| 08 Apr 25 |
33.36000 +0.77 |
34.69 | 32.66 | 33.01 | 2,002,241 |
| 07 Apr 25 |
32.59000 -6.46 |
37.45 | 31.62 | 36.25 | 2,444,646 |
| 03 Apr 25 |
39.05000 -0.87 |
40.03 | 38.61 | 39.95 | 1,227,000 |
| 02 Apr 25 |
39.92000 +0.20 |
40.64 | 39.62 | 39.69 | 909,300 |
| 01 Apr 25 |
39.72000 -0.38 |
40.58 | 39.67 | 40.25 | 1,025,200 |
| 31 Mar 25 |
40.10000 -0.37 |
40.38 | 39.50 | 40.20 | 928,200 |
| 28 Mar 25 |
40.47000 -0.24 |
41.23 | 40.11 | 40.76 | 1,026,300 |
| 27 Mar 25 |
40.71000 +0.22 |
41.67 | 39.78 | 40.69 | 1,500,087 |
| 26 Mar 25 |
40.49000 +0.26 |
41.49 | 40.22 | 40.30 | 1,199,122 |
| 25 Mar 25 |
40.23000 -0.14 |
40.88 | 39.65 | 40.38 | 967,238 |
| 24 Mar 25 |
40.37000 -0.82 |
41.50 | 39.57 | 41.20 | 1,651,300 |
| 21 Mar 25 |
41.19000 -0.94 |
42.79 | 41.18 | 42.01 | 2,229,700 |
| 20 Mar 25 |
42.13000 -0.82 |
43.00 | 41.89 | 42.80 | 2,144,718 |
| 19 Mar 25 |
42.95000 -1.54 |
44.10 | 42.52 | 43.89 | 3,315,809 |
| 18 Mar 25 |
44.49000 +2.11 |
44.88 | 42.25 | 42.38 | 4,870,773 |
| 17 Mar 25 |
42.38000 -0.01 |
42.96 | 41.72 | 42.35 | 1,352,000 |
| 14 Mar 25 |
42.39000 +0.45 |
42.56 | 41.60 | 42.21 | 1,612,600 |
| 13 Mar 25 |
41.94000 -0.74 |
42.78 | 41.68 | 42.49 | 1,656,000 |
| 12 Mar 25 |
42.68000 -0.52 |
43.66 | 42.50 | 43.60 | 2,033,193 |
| 11 Mar 25 |
43.20000 -0.11 |
43.96 | 42.22 | 42.41 | 2,860,992 |
| 10 Mar 25 |
43.31000 +0.95 |
43.86 | 41.99 | 42.20 | 4,438,235 |
| 07 Mar 25 |
42.36000 +1.67 |
44.10 | 39.94 | 40.80 | 5,147,606 |
| 06 Mar 25 |
40.69000 +0.47 |
40.87 | 40.19 | 40.22 | 1,572,507 |
| 05 Mar 25 |
40.22000 +0.00 |
40.58 | 39.65 | 40.30 | 1,037,200 |
| 04 Mar 25 |
40.22000 +0.57 |
40.47 | 39.20 | 39.49 | 1,071,200 |
| 03 Mar 25 |
39.65000 -0.26 |
40.68 | 39.37 | 39.91 | 1,593,400 |
| 28 Feb 25 |
39.91000 -1.94 |
41.72 | 39.76 | 41.32 | 1,999,804 |
| 27 Feb 25 |
41.85000 -0.70 |
42.69 | 40.89 | 42.49 | 2,921,028 |
| 26 Feb 25 |
42.55000 +0.98 |
42.87 | 41.10 | 41.49 | 3,818,008 |
| 25 Feb 25 |
41.57000 +0.22 |
42.39 | 40.52 | 40.85 | 3,789,943 |
| 24 Feb 25 |
41.35000 +1.22 |
42.76 | 39.50 | 40.30 | 4,698,842 |
| 21 Feb 25 |
40.13000 -0.01 |
40.28 | 39.58 | 40.00 | 2,314,700 |
| 20 Feb 25 |
40.14000 +0.89 |
40.25 | 39.00 | 39.18 | 2,680,245 |
| 19 Feb 25 |
39.25000 +1.22 |
39.25 | 38.00 | 38.16 | 1,635,246 |
| 18 Feb 25 |
38.03000 -0.87 |
39.05 | 37.90 | 38.90 | 1,297,500 |
| 17 Feb 25 |
38.90000 +0.22 |
39.10 | 38.55 | 38.73 | 1,094,500 |
| 14 Feb 25 |
38.68000 -0.12 |
39.10 | 38.50 | 38.80 | 1,410,400 |
| 13 Feb 25 |
38.80000 -1.21 |
40.14 | 38.78 | 40.02 | 2,145,235 |
| 12 Feb 25 |
40.01000 -0.36 |
40.12 | 39.37 | 39.97 | 2,731,293 |
| 11 Feb 25 |
40.37000 +1.25 |
40.50 | 38.76 | 38.91 | 2,803,300 |
| 10 Feb 25 |
39.12000 -0.22 |
39.34 | 38.72 | 39.30 | 1,529,038 |
| 07 Feb 25 |
39.34000 -0.01 |
39.72 | 38.81 | 39.19 | 2,999,200 |
| 06 Feb 25 |
39.35000 +0.85 |
39.37 | 38.27 | 38.40 | 2,765,600 |
| 05 Feb 25 |
38.50000 +0.44 |
38.94 | 38.11 | 38.34 | 1,624,100 |
| 27 Jan 25 |
38.06000 -0.54 |
38.85 | 38.06 | 38.58 | 1,408,000 |
| 24 Jan 25 |
38.60000 +0.15 |
38.89 | 38.22 | 38.25 | 1,865,993 |
| 23 Jan 25 |
38.45000 -0.13 |
39.27 | 38.35 | 38.98 | 2,684,880 |
| 22 Jan 25 |
38.58000 +0.47 |
38.78 | 37.69 | 37.80 | 3,073,258 |
| 21 Jan 25 |
38.11000 -0.57 |
38.75 | 37.07 | 38.75 | 4,534,100 |
| 20 Jan 25 |
38.68000 +0.07 |
39.13 | 37.88 | 39.01 | 3,309,555 |
| 17 Jan 25 |
38.61000 +3.26 |
39.35 | 35.12 | 35.21 | 6,707,374 |
| 16 Jan 25 |
35.35000 -0.52 |
36.33 | 35.08 | 35.85 | 941,857 |
| 15 Jan 25 |
35.87000 +0.23 |
36.12 | 35.31 | 35.51 | 989,900 |
| 14 Jan 25 |
35.64000 +1.27 |
35.69 | 34.25 | 34.30 | 1,193,863 |
| 13 Jan 25 |
34.37000 +0.13 |
34.56 | 33.40 | 33.60 | 798,469 |
| 10 Jan 25 |
34.24000 -0.35 |
35.36 | 34.18 | 34.30 | 1,145,646 |
| 09 Jan 25 |
34.59000 +0.54 |
35.12 | 33.71 | 33.90 | 1,089,569 |
| 08 Jan 25 |
34.05000 -0.04 |
34.35 | 32.81 | 34.09 | 912,963 |
| 07 Jan 25 |
34.09000 +0.49 |
34.10 | 33.51 | 33.65 | 651,391 |
| 06 Jan 25 |
33.60000 +0.40 |
33.80 | 32.95 | 33.14 | 832,903 |
| 03 Jan 25 |
33.20000 -1.24 |
34.85 | 33.20 | 34.63 | 1,065,900 |
| 02 Jan 25 |
34.44000 -1.74 |
36.18 | 34.11 | 36.18 | 1,554,310 |
| 31 Dec 24 |
36.18000 -0.90 |
37.50 | 36.11 | 37.50 | 1,161,600 |
| 30 Dec 24 |
37.08000 -0.85 |
38.27 | 37.00 | 38.27 | 1,183,958 |
| 27 Dec 24 |
37.93000 -0.71 |
38.72 | 37.80 | 38.60 | 1,367,500 |
| 26 Dec 24 |
38.64000 +1.88 |
38.89 | 36.71 | 36.78 | 2,208,410 |
| 25 Dec 24 |
36.76000 -0.55 |
37.45 | 36.34 | 37.08 | 741,400 |
| 24 Dec 24 |
37.31000 +0.23 |
37.84 | 36.91 | 37.00 | 722,901 |
| 23 Dec 24 |
37.08000 -0.96 |
38.40 | 36.90 | 38.00 | 1,249,223 |
| 20 Dec 24 |
38.04000 +0.29 |
38.44 | 37.61 | 37.76 | 1,489,500 |
| 19 Dec 24 |
37.75000 +0.58 |
37.85 | 36.55 | 36.90 | 1,107,500 |
| 18 Dec 24 |
37.17000 +0.57 |
37.48 | 36.49 | 36.74 | 1,037,900 |
| 17 Dec 24 |
36.60000 -1.09 |
37.85 | 36.47 | 37.85 | 1,445,700 |
| 16 Dec 24 |
37.69000 -0.26 |
38.39 | 37.43 | 38.04 | 1,451,700 |
| 13 Dec 24 |
37.95000 -0.93 |
38.99 | 37.88 | 38.51 | 1,889,045 |
| 12 Dec 24 |
38.88000 +0.03 |
39.08 | 38.20 | 38.66 | 1,670,600 |
| 11 Dec 24 |
38.85000 -0.65 |
39.37 | 38.47 | 39.19 | 2,386,576 |
| 10 Dec 24 |
39.50000 +0.50 |
40.18 | 39.03 | 39.92 | 4,014,117 |
| 09 Dec 24 |
39.00000 -1.00 |
39.74 | 38.66 | 39.04 | 4,011,621 |
| 06 Dec 24 |
40.00000 +2.70 |
42.95 | 36.25 | 37.30 | 6,934,419 |
| 05 Dec 24 |
37.30000 +0.30 |
37.90 | 36.61 | 36.90 | 2,427,175 |
| 04 Dec 24 |
37.00000 +1.31 |
37.47 | 35.72 | 35.72 | 3,165,686 |
| 03 Dec 24 |
35.69000 -0.61 |
36.43 | 35.50 | 36.30 | 1,509,345 |
| 02 Dec 24 |
36.30000 +0.28 |
36.63 | 35.89 | 36.10 | 1,835,742 |
| 29 Nov 24 |
36.02000 +0.96 |
36.36 | 34.70 | 35.07 | 1,988,900 |
| 28 Nov 24 |
35.06000 -0.74 |
35.83 | 34.96 | 35.75 | 1,659,761 |
| 27 Nov 24 |
35.80000 +0.85 |
35.81 | 34.36 | 34.79 | 1,816,717 |
| 26 Nov 24 |
34.95000 -0.90 |
36.17 | 34.62 | 35.80 | 2,075,511 |
| 25 Nov 24 |
35.85000 -0.94 |
36.81 | 35.20 | 36.50 | 2,795,624 |
| 22 Nov 24 |
36.79000 -2.49 |
38.76 | 36.75 | 38.67 | 4,672,877 |
| 21 Nov 24 |
39.28000 -1.48 |
40.36 | 38.74 | 40.20 | 5,556,567 |
| 20 Nov 24 |
40.76000 +0.50 |
41.59 | 38.73 | 38.99 | 8,454,819 |
| 19 Nov 24 |
40.26000 +3.31 |
40.40 | 36.61 | 36.61 | 8,613,204 |
| 18 Nov 24 |
36.95000 -1.37 |
39.58 | 36.21 | 39.00 | 6,270,319 |
| 15 Nov 24 |
38.32000 +2.72 |
41.94 | 35.50 | 35.50 | 6,552,099 |
| 14 Nov 24 |
35.60000 -1.10 |
36.96 | 35.54 | 36.80 | 1,412,700 |
| 13 Nov 24 |
36.70000 -0.30 |
37.22 | 36.28 | 37.06 | 2,091,340 |
| 12 Nov 24 |
37.00000 -0.48 |
38.28 | 36.77 | 37.69 | 2,988,645 |
| 11 Nov 24 |
37.48000 +1.68 |
37.50 | 35.98 | 36.10 | 3,096,128 |
| 08 Nov 24 |
35.80000 +0.14 |
36.67 | 35.75 | 35.78 | 2,529,990 |
| 07 Nov 24 |
35.66000 -0.15 |
36.03 | 34.78 | 35.82 | 2,455,900 |
| 06 Nov 24 |
35.81000 +0.52 |
36.76 | 35.29 | 35.29 | 2,559,715 |
| 05 Nov 24 |
35.29000 +0.74 |
35.53 | 34.31 | 34.51 | 1,734,687 |
| 04 Nov 24 |
34.55000 +1.24 |
34.76 | 33.00 | 33.06 | 1,492,146 |
| 01 Nov 24 |
33.31000 -1.43 |
34.75 | 33.13 | 34.31 | 1,912,511 |
| 31 Oct 24 |
34.74000 +0.09 |
35.04 | 34.23 | 34.84 | 1,439,431 |
| 30 Oct 24 |
34.65000 +0.28 |
35.06 | 34.18 | 34.50 | 1,362,675 |
| 29 Oct 24 |
34.37000 -0.68 |
35.28 | 34.31 | 35.11 | 1,532,300 |
| 28 Oct 24 |
35.05000 +0.05 |
35.27 | 34.77 | 35.05 | 1,528,223 |
| 25 Oct 24 |
35.00000 +0.30 |
35.32 | 34.78 | 34.78 | 1,666,819 |
| 24 Oct 24 |
34.70000 -0.35 |
35.24 | 34.52 | 34.87 | 1,037,540 |
| 23 Oct 24 |
35.05000 -0.35 |
35.61 | 34.72 | 35.40 | 1,669,940 |
| 22 Oct 24 |
35.40000 -0.81 |
35.70 | 34.68 | 34.68 | 2,918,340 |
| 21 Oct 24 |
36.21000 +1.56 |
36.21 | 34.82 | 34.83 | 2,955,264 |
| 18 Oct 24 |
34.65000 +1.07 |
35.39 | 33.58 | 33.78 | 2,216,900 |
| 17 Oct 24 |
33.58000 +0.14 |
34.35 | 33.44 | 33.44 | 766,119 |
| 16 Oct 24 |
33.44000 -0.37 |
34.15 | 33.16 | 33.34 | 759,717 |
| 15 Oct 24 |
33.81000 -0.69 |
34.90 | 33.77 | 34.44 | 1,021,635 |
| 14 Oct 24 |
34.50000 +0.57 |
34.68 | 33.40 | 33.66 | 1,281,680 |
| 11 Oct 24 |
33.93000 -2.05 |
35.97 | 33.41 | 35.50 | 1,658,614 |
| 10 Oct 24 |
35.98000 -0.13 |
37.49 | 35.71 | 36.54 | 1,909,201 |
| 09 Oct 24 |
36.11000 -2.93 |
38.80 | 36.06 | 38.00 | 3,108,699 |
| 08 Oct 24 |
39.04000 +4.16 |
41.50 | 36.40 | 41.00 | 4,502,980 |
| 30 Sep 24 |
34.88000 +4.08 |
35.42 | 31.78 | 31.99 | 3,458,908 |
| 27 Sep 24 |
30.80000 +1.54 |
31.28 | 29.47 | 29.47 | 1,603,015 |
| 26 Sep 24 |
29.26000 +0.74 |
29.28 | 28.36 | 28.45 | 1,197,162 |
| 25 Sep 24 |
28.52000 +0.28 |
30.01 | 28.31 | 28.32 | 1,721,033 |
| 24 Sep 24 |
28.24000 +1.19 |
28.35 | 27.07 | 27.07 | 709,834 |
| 23 Sep 24 |
27.05000 -0.17 |
27.37 | 26.84 | 27.01 | 368,400 |
| 20 Sep 24 |
27.22000 -0.36 |
27.73 | 27.13 | 27.62 | 320,800 |
| 19 Sep 24 |
27.58000 +0.33 |
27.76 | 26.96 | 27.38 | 437,171 |
| 18 Sep 24 |
27.25000 -0.12 |
27.42 | 26.76 | 27.42 | 411,200 |
| 13 Sep 24 |
27.37000 -0.40 |
27.85 | 27.37 | 27.71 | 462,200 |
| 12 Sep 24 |
27.77000 -0.33 |
28.21 | 27.77 | 28.03 | 497,542 |
| 11 Sep 24 |
28.10000 -0.17 |
28.94 | 27.93 | 28.94 | 434,293 |
| 10 Sep 24 |
28.27000 +0.33 |
28.47 | 27.63 | 28.06 | 374,400 |
| 09 Sep 24 |
27.94000 -0.34 |
28.31 | 27.86 | 28.00 | 409,723 |
| 06 Sep 24 |
28.28000 -0.65 |
28.95 | 28.26 | 28.95 | 372,900 |
| 05 Sep 24 |
28.93000 +0.13 |
29.03 | 28.66 | 28.80 | 397,123 |
| 04 Sep 24 |
28.80000 -0.13 |
29.07 | 27.96 | 27.96 | 325,800 |
| 03 Sep 24 |
28.93000 +0.68 |
29.15 | 28.25 | 28.25 | 534,200 |
| 02 Sep 24 |
28.25000 -0.72 |
29.40 | 28.22 | 29.08 | 621,700 |
| 30 Aug 24 |
28.97000 +0.31 |
29.48 | 28.50 | 28.64 | 553,902 |
| 29 Aug 24 |
28.66000 +0.46 |
28.80 | 27.92 | 27.99 | 531,800 |
| 28 Aug 24 |
28.20000 -0.18 |
28.43 | 27.88 | 27.99 | 552,903 |
| 27 Aug 24 |
28.38000 -0.63 |
29.00 | 28.23 | 28.90 | 480,500 |
| 26 Aug 24 |
29.01000 +0.01 |
29.27 | 28.87 | 29.00 | 308,540 |
| 23 Aug 24 |
29.00000 -0.19 |
29.39 | 28.80 | 29.39 | 357,511 |
| 22 Aug 24 |
29.19000 -0.38 |
29.80 | 29.11 | 29.56 | 392,235 |
| 21 Aug 24 |
29.57000 -0.39 |
30.25 | 29.45 | 29.94 | 425,309 |
| 20 Aug 24 |
29.96000 -0.46 |
30.62 | 29.80 | 30.51 | 411,809 |
| 19 Aug 24 |
30.42000 -0.09 |
30.87 | 30.38 | 30.51 | 457,300 |
| 16 Aug 24 |
30.51000 -0.17 |
30.97 | 30.51 | 30.71 | 541,062 |
| 15 Aug 24 |
30.68000 +0.07 |
31.24 | 30.44 | 30.62 | 977,779 |
| 14 Aug 24 |
30.61000 +0.41 |
30.65 | 30.05 | 30.20 | 758,059 |
| 13 Aug 24 |
30.20000 +0.52 |
30.20 | 29.44 | 29.50 | 438,680 |
| 12 Aug 24 |
29.68000 -0.04 |
29.97 | 29.52 | 29.74 | 417,218 |
| 09 Aug 24 |
29.72000 -0.38 |
30.40 | 29.63 | 30.20 | 469,450 |
| 08 Aug 24 |
30.10000 +0.14 |
30.27 | 29.31 | 29.96 | 485,700 |
| 07 Aug 24 |
29.96000 +0.13 |
30.43 | 29.78 | 29.85 | 520,131 |
| 06 Aug 24 |
29.83000 +0.68 |
29.95 | 29.17 | 29.17 | 556,336 |
| 05 Aug 24 |
29.15000 -0.65 |
30.08 | 29.13 | 29.58 | 576,266 |
| 02 Aug 24 |
29.80000 -0.31 |
30.50 | 29.79 | 29.85 | 587,782 |
| 01 Aug 24 |
30.11000 -0.03 |
30.62 | 30.00 | 30.14 | 606,295 |
| 31 Jul 24 |
30.14000 +0.82 |
30.21 | 29.02 | 29.29 | 630,319 |
| 30 Jul 24 |
29.32000 +0.09 |
29.43 | 28.71 | 29.24 | 483,797 |
| 29 Jul 24 |
29.23000 -0.60 |
29.83 | 29.22 | 29.78 | 417,929 |
| 26 Jul 24 |
29.83000 +0.62 |
29.89 | 29.30 | 29.50 | 403,800 |
| 25 Jul 24 |
29.21000 +0.09 |
29.59 | 28.81 | 29.12 | 440,700 |
| 24 Jul 24 |
29.12000 -0.69 |
30.01 | 29.12 | 29.83 | 539,600 |
| 23 Jul 24 |
29.81000 -0.93 |
31.04 | 29.81 | 31.04 | 581,800 |
| 22 Jul 24 |
30.74000 -0.04 |
31.24 | 30.65 | 31.18 | 397,200 |
| 19 Jul 24 |
30.78000 -0.09 |
31.25 | 30.51 | 30.87 | 540,957 |
| 18 Jul 24 |
30.87000 +0.16 |
30.92 | 30.05 | 30.61 | 465,618 |
| 17 Jul 24 |
30.71000 -0.40 |
31.25 | 30.71 | 31.08 | 401,700 |
| 16 Jul 24 |
31.11000 +0.15 |
31.23 | 30.59 | 30.98 | 470,922 |
| 15 Jul 24 |
30.96000 -0.46 |
31.68 | 30.76 | 31.68 | 496,991 |
| 12 Jul 24 |
31.42000 -0.28 |
31.60 | 31.13 | 31.60 | 436,570 |
| 11 Jul 24 |
31.70000 +1.26 |
31.83 | 30.57 | 31.03 | 853,271 |
| 10 Jul 24 |
30.44000 +0.36 |
30.77 | 29.96 | 30.16 | 550,278 |
| 09 Jul 24 |
30.08000 +0.40 |
30.21 | 29.21 | 29.68 | 529,543 |
| 08 Jul 24 |
29.68000 -0.78 |
30.45 | 29.62 | 30.45 | 569,281 |
| 05 Jul 24 |
30.46000 +0.31 |
30.61 | 29.78 | 30.13 | 499,683 |
| 04 Jul 24 |
30.15000 -0.75 |
31.14 | 29.96 | 30.80 | 629,300 |
| 03 Jul 24 |
30.90000 -0.40 |
31.29 | 30.80 | 31.26 | 428,672 |
| 02 Jul 24 |
31.30000 -0.49 |
31.86 | 31.10 | 31.80 | 558,654 |
| 01 Jul 24 |
31.79000 +0.23 |
31.85 | 31.01 | 31.38 | 569,986 |
| 28 Jun 24 |
31.56000 +0.05 |
32.05 | 31.34 | 31.61 | 563,200 |
| 27 Jun 24 |
31.51000 -0.63 |
32.42 | 31.45 | 32.13 | 733,221 |
| 26 Jun 24 |
32.14000 +1.66 |
32.16 | 30.15 | 30.49 | 1,192,261 |
| 25 Jun 24 |
30.48000 +0.12 |
30.95 | 30.01 | 30.36 | 980,357 |
| 24 Jun 24 |
30.36000 -1.57 |
31.92 | 30.30 | 31.82 | 989,900 |
| 21 Jun 24 |
31.93000 -0.49 |
32.42 | 31.81 | 32.01 | 621,400 |
| 20 Jun 24 |
32.42000 -0.45 |
33.36 | 32.29 | 33.31 | 707,197 |
| 19 Jun 24 |
32.87000 -0.76 |
33.72 | 32.69 | 33.62 | 785,401 |
| 18 Jun 24 |
33.63000 +0.01 |
33.86 | 33.17 | 33.60 | 671,190 |
| 17 Jun 24 |
33.62000 +0.14 |
33.82 | 32.73 | 33.15 | 950,120 |
| 14 Jun 24 |
33.48000 -0.29 |
33.84 | 33.18 | 33.76 | 1,124,129 |
| 13 Jun 24 |
33.77000 +0.53 |
34.33 | 32.80 | 32.95 | 992,719 |
| 12 Jun 24 |
33.24000 +0.76 |
33.39 | 32.32 | 32.48 | 810,799 |
| 11 Jun 24 |
32.48000 +0.35 |
32.56 | 31.52 | 32.08 | 860,962 |
| 07 Jun 24 |
32.13000 +0.35 |
32.50 | 31.86 | 31.87 | 671,697 |
| 06 Jun 24 |
31.78000 -1.11 |
33.32 | 31.73 | 32.84 | 963,069 |
| 05 Jun 24 |
32.89000 -0.44 |
33.74 | 32.87 | 33.03 | 619,090 |
| 04 Jun 24 |
33.33000 -0.54 |
33.94 | 32.93 | 33.58 | 692,200 |
| 03 Jun 24 |
33.87000 -0.63 |
34.65 | 33.70 | 34.48 | 673,754 |
| 31 May 24 |
34.50000 +0.95 |
34.63 | 33.56 | 33.92 | 993,600 |
| 30 May 24 |
33.55000 -0.06 |
33.81 | 33.27 | 33.62 | 563,328 |
| 29 May 24 |
33.61000 +0.03 |
33.96 | 33.36 | 33.36 | 371,958 |
| 28 May 24 |
33.58000 -0.22 |
34.06 | 33.56 | 33.73 | 451,700 |
| 27 May 24 |
33.80000 +0.40 |
33.84 | 33.03 | 33.31 | 885,114 |
| 24 May 24 |
33.40000 -0.45 |
34.03 | 33.37 | 33.85 | 640,100 |
| 23 May 24 |
33.85000 -0.65 |
34.47 | 33.79 | 34.36 | 768,177 |
| 22 May 24 |
34.50000 -0.48 |
34.95 | 34.28 | 34.95 | 1,060,712 |
| 21 May 24 |
34.98000 -0.60 |
35.52 | 34.34 | 35.05 | 1,767,177 |
| 20 May 24 |
35.58000 +0.59 |
36.39 | 34.82 | 36.20 | 2,851,956 |
| 17 May 24 |
34.99000 +0.94 |
35.44 | 33.90 | 34.00 | 1,161,805 |
| 16 May 24 |
34.05000 -0.15 |
34.49 | 34.02 | 34.43 | 570,757 |
| 15 May 24 |
34.20000 -0.34 |
34.76 | 34.18 | 34.55 | 401,039 |
| 14 May 24 |
34.54000 +0.65 |
34.99 | 33.69 | 33.75 | 836,018 |
| 13 May 24 |
33.89000 -0.61 |
34.54 | 33.80 | 34.35 | 767,000 |
| 10 May 24 |
34.50000 -0.50 |
35.19 | 34.43 | 35.02 | 605,987 |
| 09 May 24 |
35.00000 +0.31 |
35.25 | 34.70 | 34.70 | 573,400 |
| 08 May 24 |
34.69000 -0.36 |
35.28 | 34.62 | 35.00 | 589,752 |
| 07 May 24 |
35.05000 +0.05 |
35.40 | 34.86 | 35.05 | 737,989 |
| 06 May 24 |
35.00000 +0.01 |
35.50 | 34.73 | 35.50 | 860,989 |
| 30 Apr 24 |
34.99000 +0.17 |
35.15 | 34.60 | 34.82 | 1,028,675 |
| 29 Apr 24 |
34.82000 +0.59 |
34.90 | 34.11 | 34.36 | 1,009,684 |
| 26 Apr 24 |
34.23000 +0.47 |
34.23 | 33.47 | 33.68 | 854,021 |
| 25 Apr 24 |
33.76000 +0.19 |
34.13 | 33.56 | 33.58 | 602,900 |
| 24 Apr 24 |
33.57000 +0.35 |
33.58 | 32.86 | 33.22 | 563,757 |
| 23 Apr 24 |
33.22000 +0.12 |
33.55 | 32.85 | 33.07 | 435,879 |
| 22 Apr 24 |
33.10000 +0.38 |
33.58 | 32.20 | 32.58 | 671,300 |
| 19 Apr 24 |
32.72000 -0.78 |
34.00 | 32.70 | 34.00 | 782,307 |
| 18 Apr 24 |
33.50000 -0.05 |
34.16 | 32.86 | 33.55 | 985,035 |
| 17 Apr 24 |
33.55000 +2.15 |
33.58 | 31.63 | 32.50 | 1,216,458 |
| 16 Apr 24 |
31.40000 -2.36 |
33.48 | 31.25 | 33.32 | 1,647,587 |
| 15 Apr 24 |
33.76000 -1.17 |
35.54 | 33.15 | 34.62 | 2,212,576 |
| 12 Apr 24 |
34.93000 +1.41 |
35.24 | 33.50 | 33.50 | 1,687,189 |
| 11 Apr 24 |
33.52000 +0.35 |
33.92 | 32.32 | 32.74 | 1,096,701 |
| 10 Apr 24 |
33.17000 -0.76 |
35.20 | 33.01 | 33.97 | 1,453,451 |
| 09 Apr 24 |
33.93000 +0.33 |
34.08 | 33.56 | 33.58 | 403,130 |
| 08 Apr 24 |
33.60000 -0.88 |
34.75 | 33.60 | 34.55 | 563,947 |
| 03 Apr 24 |
34.48000 -0.12 |
34.99 | 34.36 | 34.61 | 724,118 |
| 02 Apr 24 |
34.60000 -0.08 |
35.00 | 34.38 | 34.51 | 722,283 |
| 01 Apr 24 |
34.68000 +1.71 |
34.88 | 32.82 | 32.82 | 1,240,385 |
| 29 Mar 24 |
32.97000 +0.57 |
32.97 | 32.27 | 32.27 | 467,466 |
| 28 Mar 24 |
32.40000 +0.84 |
32.77 | 31.56 | 31.64 | 774,000 |
| 27 Mar 24 |
31.56000 -1.11 |
32.79 | 31.56 | 32.67 | 688,269 |
| 26 Mar 24 |
32.67000 -0.31 |
33.40 | 32.38 | 32.98 | 755,409 |
| 25 Mar 24 |
32.98000 -1.11 |
34.33 | 32.98 | 33.90 | 874,489 |
| 22 Mar 24 |
34.09000 -0.85 |
34.99 | 33.97 | 34.86 | 874,171 |
| 21 Mar 24 |
34.94000 -0.26 |
35.35 | 34.66 | 35.21 | 706,300 |
| 20 Mar 24 |
35.20000 -0.01 |
35.28 | 34.90 | 34.99 | 714,872 |
| 19 Mar 24 |
35.21000 +0.05 |
35.60 | 34.87 | 35.10 | 973,929 |
| 18 Mar 24 |
35.16000 +0.54 |
35.20 | 34.50 | 34.74 | 1,012,300 |
| 15 Mar 24 |
34.62000 +0.36 |
34.67 | 34.03 | 34.28 | 692,935 |
| 14 Mar 24 |
34.26000 -0.41 |
34.96 | 34.03 | 34.86 | 738,057 |
| 13 Mar 24 |
34.67000 -0.19 |
35.06 | 34.54 | 34.83 | 766,143 |
| 12 Mar 24 |
34.86000 +0.18 |
35.26 | 34.41 | 34.64 | 1,049,248 |
| 11 Mar 24 |
34.68000 +0.49 |
34.73 | 34.05 | 34.08 | 746,785 |
| 08 Mar 24 |
34.19000 +0.00 |
34.64 | 33.59 | 34.01 | 854,800 |
| 07 Mar 24 |
34.19000 -1.07 |
35.68 | 34.19 | 35.53 | 1,501,400 |
| 06 Mar 24 |
35.26000 +0.81 |
35.54 | 34.19 | 34.19 | 1,548,959 |
| 05 Mar 24 |
34.45000 -0.13 |
35.06 | 34.01 | 34.20 | 1,071,941 |
| 04 Mar 24 |
34.58000 -0.22 |
35.00 | 34.05 | 34.99 | 1,121,654 |
| 01 Mar 24 |
34.80000 -0.01 |
35.20 | 34.50 | 34.81 | 1,493,298 |
| 29 Feb 24 |
34.81000 +1.31 |
34.88 | 33.18 | 33.40 | 1,734,602 |
| 28 Feb 24 |
33.50000 -2.16 |
36.30 | 33.45 | 35.75 | 2,835,361 |
| 27 Feb 24 |
35.66000 -0.81 |
35.98 | 34.80 | 35.40 | 3,084,958 |
| 26 Feb 24 |
36.47000 +3.10 |
37.00 | 34.60 | 34.60 | 4,249,951 |
| 23 Feb 24 |
33.37000 +0.67 |
33.62 | 32.18 | 32.71 | 2,175,779 |
| 22 Feb 24 |
32.70000 +0.20 |
33.15 | 32.02 | 32.05 | 1,325,474 |
| 21 Feb 24 |
32.50000 -0.46 |
33.39 | 32.30 | 32.40 | 2,290,626 |
| 20 Feb 24 |
32.96000 +0.32 |
33.63 | 31.80 | 32.11 | 2,379,073 |
| 19 Feb 24 |
32.64000 +0.21 |
33.81 | 31.62 | 32.42 | 2,522,278 |
| 08 Feb 24 |
32.43000 +1.43 |
32.55 | 30.52 | 30.75 | 2,700,787 |
| 07 Feb 24 |
31.00000 -0.53 |
31.88 | 30.13 | 30.85 | 3,032,102 |
| 06 Feb 24 |
31.53000 +1.53 |
32.33 | 28.01 | 29.08 | 3,117,181 |
| 05 Feb 24 |
30.00000 -1.27 |
31.00 | 26.80 | 30.50 | 3,130,780 |
| 02 Feb 24 |
31.27000 -0.57 |
32.87 | 29.01 | 30.50 | 3,561,972 |
| 01 Feb 24 |
31.84000 +3.72 |
31.87 | 26.95 | 27.97 | 3,289,762 |
| 31 Jan 24 |
28.12000 -1.80 |
30.14 | 28.01 | 30.13 | 727,987 |
| 30 Jan 24 |
29.92000 -1.26 |
31.20 | 29.90 | 31.00 | 552,771 |
| 29 Jan 24 |
31.18000 -0.52 |
32.11 | 31.18 | 31.80 | 515,527 |
| 26 Jan 24 |
31.70000 -0.68 |
32.50 | 31.60 | 32.25 | 516,774 |
| 25 Jan 24 |
32.38000 +1.19 |
32.42 | 30.60 | 30.89 | 700,405 |
| 24 Jan 24 |
31.19000 -0.21 |
31.88 | 30.13 | 31.50 | 801,508 |
| 23 Jan 24 |
31.40000 +0.35 |
31.46 | 30.41 | 30.76 | 682,764 |
| 22 Jan 24 |
31.05000 -2.03 |
33.28 | 30.81 | 32.95 | 757,900 |
| 19 Jan 24 |
33.08000 -0.30 |
33.72 | 32.96 | 33.60 | 592,200 |
| 18 Jan 24 |
33.38000 -1.00 |
34.36 | 32.56 | 33.99 | 960,357 |
| 17 Jan 24 |
34.38000 -0.71 |
35.15 | 34.37 | 34.71 | 387,195 |
| 16 Jan 24 |
35.09000 -0.18 |
35.50 | 34.60 | 35.49 | 627,000 |
| 15 Jan 24 |
35.27000 -0.30 |
35.86 | 35.21 | 35.86 | 568,212 |
| 12 Jan 24 |
35.57000 -0.55 |
36.37 | 35.57 | 36.09 | 460,000 |
| 11 Jan 24 |
36.12000 +0.29 |
36.21 | 35.55 | 35.69 | 548,772 |
| 10 Jan 24 |
35.83000 -0.32 |
36.33 | 35.42 | 36.33 | 457,600 |
| 09 Jan 24 |
36.15000 +0.29 |
36.89 | 35.96 | 36.33 | 563,000 |
| 08 Jan 24 |
35.86000 -0.72 |
36.69 | 35.86 | 36.58 | 650,600 |
| 05 Jan 24 |
36.58000 -0.68 |
37.45 | 36.45 | 37.30 | 477,713 |
| 04 Jan 24 |
37.26000 -0.43 |
37.78 | 37.03 | 37.77 | 542,100 |
| 03 Jan 24 |
37.69000 -0.29 |
38.25 | 37.48 | 37.98 | 539,750 |
| 02 Jan 24 |
37.98000 +0.21 |
38.26 | 37.60 | 37.98 | 974,292 |
| 29 Dec 23 |
37.77000 +0.99 |
37.99 | 36.64 | 36.95 | 700,215 |
| 28 Dec 23 |
36.78000 +0.76 |
36.94 | 35.85 | 36.07 | 608,804 |
| 27 Dec 23 |
36.02000 +0.15 |
36.35 | 35.83 | 35.99 | 543,063 |
| 26 Dec 23 |
35.87000 -1.08 |
36.96 | 35.69 | 36.96 | 632,300 |
| 25 Dec 23 |
36.95000 -0.01 |
37.29 | 36.66 | 36.66 | 415,307 |
| 22 Dec 23 |
36.96000 -0.52 |
37.60 | 36.73 | 37.48 | 586,952 |
| 21 Dec 23 |
37.48000 +0.30 |
37.70 | 36.55 | 37.09 | 660,297 |
| 20 Dec 23 |
37.18000 -0.22 |
37.96 | 37.18 | 37.41 | 470,700 |
| 19 Dec 23 |
37.40000 +0.50 |
37.60 | 36.60 | 37.01 | 619,502 |
| 18 Dec 23 |
36.90000 -0.28 |
37.39 | 36.52 | 37.39 | 531,900 |
| 15 Dec 23 |
37.18000 -0.45 |
37.89 | 37.09 | 37.61 | 449,500 |
| 14 Dec 23 |
37.63000 -0.38 |
38.54 | 37.62 | 38.13 | 450,796 |
| 13 Dec 23 |
38.01000 -0.02 |
38.43 | 37.56 | 38.24 | 640,500 |
| 12 Dec 23 |
38.03000 +0.38 |
38.12 | 37.55 | 37.55 | 642,548 |
| 11 Dec 23 |
37.65000 +0.60 |
37.68 | 36.51 | 37.02 | 1,063,810 |
| 08 Dec 23 |
37.05000 +0.19 |
37.46 | 36.84 | 36.85 | 544,050 |
| 07 Dec 23 |
36.86000 -0.15 |
37.23 | 36.66 | 36.80 | 462,789 |
| 06 Dec 23 |
37.01000 -0.01 |
37.43 | 36.80 | 36.98 | 549,826 |
| 05 Dec 23 |
37.02000 -0.65 |
37.67 | 36.96 | 37.56 | 657,461 |
| 04 Dec 23 |
37.67000 -0.37 |
38.29 | 37.51 | 38.15 | 600,203 |
| 01 Dec 23 |
38.04000 -0.04 |
38.42 | 37.48 | 38.11 | 765,600 |
| 30 Nov 23 |
38.08000 -0.73 |
38.94 | 37.89 | 38.70 | 585,435 |
| 29 Nov 23 |
38.81000 -0.06 |
39.30 | 38.66 | 38.71 | 420,961 |
| 28 Nov 23 |
38.87000 +0.72 |
38.94 | 38.01 | 38.15 | 691,866 |
| 27 Nov 23 |
38.15000 +0.14 |
38.44 | 37.76 | 37.80 | 455,400 |
| 24 Nov 23 |
38.01000 -0.52 |
38.58 | 37.80 | 38.53 | 434,380 |
| 23 Nov 23 |
38.53000 +0.38 |
38.66 | 38.00 | 38.00 | 477,400 |
| 22 Nov 23 |
38.15000 -0.43 |
38.91 | 38.11 | 38.58 | 494,220 |
| 21 Nov 23 |
38.58000 -0.36 |
39.16 | 38.51 | 38.90 | 673,244 |
| 20 Nov 23 |
38.94000 +0.72 |
39.05 | 38.11 | 38.18 | 829,378 |
| 17 Nov 23 |
38.22000 -0.65 |
38.30 | 37.88 | 38.11 | 629,857 |
| 16 Nov 23 |
38.87000 -0.28 |
39.41 | 38.80 | 39.00 | 571,263 |
| 15 Nov 23 |
39.15000 +0.04 |
39.58 | 38.98 | 39.32 | 580,557 |
| 14 Nov 23 |
39.11000 -0.05 |
39.51 | 38.89 | 38.99 | 477,872 |
| 13 Nov 23 |
39.16000 -0.16 |
39.64 | 38.89 | 39.20 | 698,608 |
| 10 Nov 23 |
39.32000 +0.22 |
39.62 | 38.89 | 38.89 | 518,200 |
| 09 Nov 23 |
39.10000 -0.25 |
39.85 | 38.95 | 39.35 | 478,100 |
| 08 Nov 23 |
39.35000 -0.04 |
39.92 | 39.21 | 39.25 | 694,106 |
| 07 Nov 23 |
39.39000 -0.26 |
39.66 | 38.98 | 39.61 | 717,000 |
| 06 Nov 23 |
39.65000 +0.83 |
39.90 | 38.97 | 39.16 | 1,054,266 |
| 03 Nov 23 |
38.82000 +0.82 |
39.10 | 37.91 | 38.25 | 851,600 |
| 02 Nov 23 |
38.00000 -0.69 |
38.97 | 37.90 | 38.84 | 631,131 |
| 01 Nov 23 |
38.69000 +0.19 |
39.05 | 38.27 | 38.43 | 751,793 |
| 31 Oct 23 |
38.50000 -0.19 |
38.97 | 38.28 | 38.42 | 824,681 |
| 30 Oct 23 |
38.69000 +1.03 |
38.88 | 37.54 | 37.77 | 1,158,427 |
| 27 Oct 23 |
37.66000 +0.46 |
37.87 | 36.88 | 36.90 | 830,843 |
| 26 Oct 23 |
37.20000 +0.24 |
37.37 | 36.18 | 36.58 | 645,361 |
| 25 Oct 23 |
36.96000 -0.05 |
37.70 | 36.54 | 37.48 | 970,900 |
| 24 Oct 23 |
37.01000 +2.02 |
37.84 | 35.10 | 36.44 | 1,679,817 |
| 23 Oct 23 |
34.99000 -1.27 |
36.35 | 34.81 | 36.01 | 453,400 |
| 20 Oct 23 |
36.26000 -0.67 |
37.13 | 36.04 | 36.93 | 539,200 |
| 19 Oct 23 |
36.93000 +0.04 |
37.64 | 36.66 | 37.18 | 419,556 |
| 18 Oct 23 |
36.89000 -0.81 |
37.68 | 36.84 | 37.68 | 564,454 |
| 17 Oct 23 |
37.70000 +0.21 |
37.88 | 37.21 | 37.49 | 419,064 |
| 16 Oct 23 |
37.49000 -0.32 |
38.00 | 37.28 | 38.00 | 597,550 |
| 13 Oct 23 |
37.81000 -0.35 |
38.20 | 37.79 | 38.05 | 425,639 |
| 12 Oct 23 |
38.16000 +0.16 |
38.38 | 37.81 | 37.97 | 578,400 |
| 11 Oct 23 |
38.00000 +0.71 |
38.33 | 36.96 | 37.50 | 712,582 |
| 10 Oct 23 |
37.29000 -0.63 |
38.03 | 36.90 | 38.03 | 741,067 |
| 09 Oct 23 |
37.92000 +0.03 |
38.15 | 37.35 | 37.88 | 750,994 |
| 28 Sep 23 |
37.89000 -0.55 |
38.65 | 37.85 | 38.54 | 682,254 |
| 27 Sep 23 |
38.44000 +0.36 |
38.99 | 37.88 | 37.90 | 1,034,846 |
| 26 Sep 23 |
38.08000 -0.04 |
38.80 | 37.81 | 38.13 | 667,600 |
| 25 Sep 23 |
38.12000 -0.48 |
38.98 | 37.97 | 38.23 | 577,600 |
| 22 Sep 23 |
38.60000 +1.10 |
38.69 | 37.31 | 37.66 | 519,612 |
| 21 Sep 23 |
37.50000 -0.20 |
38.13 | 37.42 | 37.70 | 344,412 |
| 20 Sep 23 |
37.70000 -0.14 |
38.80 | 37.66 | 37.75 | 590,722 |
| 19 Sep 23 |
37.84000 -0.82 |
38.65 | 37.80 | 38.31 | 616,500 |
| 18 Sep 23 |
38.66000 +0.71 |
39.09 | 37.52 | 37.96 | 844,785 |
| 15 Sep 23 |
37.95000 +0.04 |
38.60 | 37.82 | 38.58 | 498,657 |
| 14 Sep 23 |
37.91000 -0.40 |
38.41 | 37.73 | 38.41 | 320,900 |
| 13 Sep 23 |
38.31000 -0.61 |
39.04 | 38.02 | 38.92 | 459,569 |
| 12 Sep 23 |
38.92000 -0.08 |
39.20 | 38.70 | 38.70 | 565,345 |
| 11 Sep 23 |
39.00000 +0.74 |
39.13 | 38.01 | 38.26 | 1,028,799 |
| 08 Sep 23 |
38.26000 +0.20 |
38.68 | 38.00 | 38.45 | 384,000 |
| 07 Sep 23 |
38.06000 -0.66 |
38.85 | 38.06 | 38.31 | 708,809 |
| 06 Sep 23 |
38.72000 +0.45 |
38.75 | 38.04 | 38.21 | 708,344 |
| 05 Sep 23 |
38.27000 +0.29 |
38.47 | 37.80 | 37.80 | 673,913 |
| 04 Sep 23 |
37.98000 +0.72 |
37.98 | 37.24 | 37.32 | 555,931 |
| 01 Sep 23 |
37.26000 -0.03 |
37.59 | 37.11 | 37.29 | 256,687 |
| 31 Aug 23 |
37.29000 +0.04 |
37.50 | 37.03 | 37.36 | 379,866 |
| 30 Aug 23 |
37.25000 +0.63 |
37.59 | 36.62 | 36.62 | 696,734 |
| 29 Aug 23 |
36.62000 +1.41 |
36.85 | 35.20 | 35.49 | 778,879 |
| 28 Aug 23 |
35.21000 +0.28 |
36.76 | 35.00 | 36.44 | 637,652 |
| 25 Aug 23 |
34.93000 -1.08 |
36.01 | 34.68 | 36.01 | 732,614 |
| 24 Aug 23 |
36.01000 -0.35 |
36.99 | 35.87 | 36.99 | 411,239 |
| 23 Aug 23 |
36.36000 -0.65 |
37.05 | 36.35 | 36.81 | 327,000 |
| 22 Aug 23 |
37.01000 +0.08 |
37.30 | 36.23 | 36.81 | 576,100 |
| 21 Aug 23 |
36.93000 +0.04 |
37.33 | 36.71 | 36.71 | 323,988 |
| 18 Aug 23 |
36.89000 -0.47 |
37.59 | 36.85 | 37.53 | 411,304 |
| 17 Aug 23 |
37.36000 +0.60 |
37.44 | 36.55 | 37.04 | 440,447 |
| 16 Aug 23 |
36.76000 -0.21 |
37.22 | 36.72 | 36.96 | 505,165 |
| 15 Aug 23 |
36.97000 -1.48 |
38.59 | 36.80 | 38.44 | 1,312,062 |
| 14 Aug 23 |
38.45000 -0.22 |
38.88 | 38.02 | 38.88 | 408,148 |
| 11 Aug 23 |
38.67000 -0.47 |
39.13 | 38.65 | 38.98 | 340,299 |
| 10 Aug 23 |
39.14000 +0.30 |
39.16 | 38.79 | 38.79 | 245,302 |
| 09 Aug 23 |
38.84000 +0.09 |
39.02 | 38.69 | 38.77 | 342,086 |
| 08 Aug 23 |
38.75000 -0.77 |
39.58 | 38.73 | 39.44 | 544,600 |
| 07 Aug 23 |
39.52000 -0.48 |
40.20 | 39.45 | 40.10 | 356,800 |
| 04 Aug 23 |
40.00000 +0.23 |
40.26 | 39.77 | 39.77 | 515,116 |
| 03 Aug 23 |
39.77000 -0.20 |
40.21 | 39.69 | 39.86 | 358,706 |
| 02 Aug 23 |
39.97000 +0.15 |
40.22 | 39.70 | 40.10 | 427,602 |
| 01 Aug 23 |
39.82000 +0.00 |
40.25 | 39.68 | 40.02 | 433,581 |
| 31 Jul 23 |
39.82000 +0.25 |
40.10 | 39.56 | 39.86 | 514,316 |
| 28 Jul 23 |
39.57000 +0.32 |
39.68 | 38.96 | 39.06 | 365,100 |
| 27 Jul 23 |
39.25000 -0.26 |
39.75 | 39.16 | 39.75 | 288,399 |
| 26 Jul 23 |
39.51000 -0.02 |
39.75 | 39.31 | 39.51 | 270,711 |
| 25 Jul 23 |
39.53000 +0.90 |
39.58 | 38.80 | 38.80 | 587,853 |
| 24 Jul 23 |
38.63000 +0.01 |
38.86 | 38.48 | 38.62 | 243,300 |
| 21 Jul 23 |
38.62000 -0.26 |
39.15 | 38.40 | 39.00 | 500,018 |
| 20 Jul 23 |
38.88000 -0.72 |
39.78 | 38.88 | 39.78 | 546,364 |
| 19 Jul 23 |
39.60000 -0.39 |
40.36 | 39.42 | 40.00 | 497,433 |
| 18 Jul 23 |
39.99000 +0.27 |
40.44 | 39.53 | 39.75 | 794,200 |
| 17 Jul 23 |
39.72000 -0.17 |
39.88 | 39.49 | 39.60 | 332,608 |
| 14 Jul 23 |
39.89000 +0.08 |
40.13 | 39.69 | 39.94 | 417,247 |
| 13 Jul 23 |
39.81000 +0.65 |
39.90 | 39.20 | 39.46 | 597,199 |
| 12 Jul 23 |
39.16000 -1.08 |
40.34 | 39.06 | 40.15 | 739,273 |
| 11 Jul 23 |
40.24000 +0.49 |
40.28 | 39.53 | 39.65 | 590,635 |
| 10 Jul 23 |
39.75000 +0.19 |
39.85 | 39.46 | 39.75 | 327,652 |
| 07 Jul 23 |
39.56000 -0.35 |
39.99 | 39.44 | 39.81 | 432,600 |
| 06 Jul 23 |
39.91000 -0.02 |
40.23 | 39.52 | 39.93 | 474,576 |
| 05 Jul 23 |
39.93000 -0.37 |
40.38 | 39.85 | 40.30 | 448,605 |
| 04 Jul 23 |
40.30000 +0.37 |
40.52 | 39.81 | 40.00 | 706,814 |
| 03 Jul 23 |
39.93000 +0.05 |
40.49 | 39.78 | 40.46 | 638,660 |
| 30 Jun 23 |
39.88000 -0.03 |
40.28 | 39.72 | 39.90 | 591,802 |
| 29 Jun 23 |
39.91000 +1.20 |
40.56 | 38.45 | 38.64 | 1,311,438 |
| 28 Jun 23 |
38.71000 -0.16 |
39.25 | 37.88 | 39.25 | 583,170 |
| 27 Jun 23 |
38.87000 +0.18 |
39.19 | 38.34 | 38.51 | 407,424 |
| 26 Jun 23 |
38.69000 -0.91 |
39.88 | 38.50 | 39.36 | 678,327 |
| 21 Jun 23 |
39.60000 -0.44 |
40.25 | 39.32 | 39.90 | 688,580 |
| 20 Jun 23 |
40.04000 +0.66 |
40.30 | 39.20 | 39.31 | 995,154 |
| 19 Jun 23 |
39.38000 +0.11 |
39.80 | 39.30 | 39.30 | 510,332 |
| 16 Jun 23 |
39.27000 -0.25 |
39.52 | 39.07 | 39.52 | 553,009 |
| 15 Jun 23 |
39.52000 +0.63 |
39.89 | 38.73 | 38.85 | 821,799 |
| 14 Jun 23 |
38.89000 -0.15 |
39.37 | 38.75 | 39.04 | 463,131 |
| 13 Jun 23 |
39.04000 +0.38 |
39.15 | 38.42 | 38.65 | 429,911 |
| 12 Jun 23 |
38.66000 +0.21 |
38.85 | 38.18 | 38.36 | 367,494 |
| 09 Jun 23 |
38.45000 +0.36 |
38.47 | 37.62 | 38.38 | 644,657 |
| 08 Jun 23 |
38.09000 -0.13 |
38.35 | 37.80 | 38.18 | 451,893 |
| 07 Jun 23 |
38.22000 +0.12 |
38.44 | 37.80 | 38.13 | 439,900 |
| 06 Jun 23 |
38.10000 -1.43 |
39.53 | 38.10 | 39.53 | 926,214 |
| 05 Jun 23 |
39.53000 -0.28 |
39.94 | 39.51 | 39.69 | 415,106 |
| 02 Jun 23 |
39.81000 -0.13 |
40.15 | 39.70 | 39.94 | 491,111 |
| 01 Jun 23 |
39.94000 +0.36 |
40.18 | 39.40 | 39.40 | 466,307 |
| 31 May 23 |
39.58000 -0.62 |
40.50 | 39.36 | 40.20 | 697,795 |
| 30 May 23 |
40.20000 -0.93 |
41.27 | 39.93 | 41.13 | 841,095 |
| 29 May 23 |
41.13000 +1.06 |
41.52 | 39.87 | 40.09 | 1,261,946 |
| 26 May 23 |
40.07000 +0.23 |
40.18 | 39.51 | 39.80 | 466,499 |
| 25 May 23 |
39.84000 -0.14 |
40.28 | 39.43 | 39.72 | 543,273 |
| 24 May 23 |
39.98000 +0.38 |
40.21 | 39.43 | 39.80 | 534,100 |
| 23 May 23 |
39.60000 -0.09 |
40.18 | 39.40 | 39.45 | 519,508 |
| 22 May 23 |
39.69000 +0.00 |
39.82 | 38.95 | 39.42 | 540,570 |
| 19 May 23 |
39.69000 -0.31 |
40.05 | 39.51 | 39.99 | 559,687 |
| 18 May 23 |
40.00000 +0.75 |
40.50 | 39.27 | 39.63 | 912,559 |
| 17 May 23 |
39.25000 -0.51 |
39.98 | 39.21 | 39.66 | 678,300 |
| 16 May 23 |
39.76000 -2.94 |
40.44 | 39.37 | 40.25 | 1,042,162 |
| 15 May 23 |
42.70000 -0.05 |
42.81 | 41.60 | 42.40 | 1,535,336 |
| 12 May 23 |
42.75000 +2.10 |
43.02 | 40.26 | 40.65 | 2,597,910 |
| 11 May 23 |
40.65000 +0.69 |
41.20 | 39.84 | 40.20 | 1,089,208 |
| 10 May 23 |
39.96000 +0.81 |
40.20 | 39.13 | 39.13 | 882,423 |
| 09 May 23 |
39.15000 +0.11 |
39.68 | 38.72 | 39.04 | 664,000 |
| 08 May 23 |
39.04000 +0.36 |
39.15 | 38.68 | 38.89 | 465,664 |
| 05 May 23 |
38.68000 -0.71 |
39.39 | 38.54 | 39.25 | 712,753 |
| 04 May 23 |
39.39000 -0.27 |
39.77 | 39.16 | 39.73 | 525,424 |
| 28 Apr 23 |
39.66000 +0.75 |
39.88 | 38.94 | 38.94 | 775,051 |
| 27 Apr 23 |
38.91000 -0.13 |
39.26 | 38.72 | 38.88 | 558,954 |
| 26 Apr 23 |
39.04000 +0.58 |
39.35 | 38.56 | 38.74 | 952,107 |
| 25 Apr 23 |
38.46000 -0.50 |
38.93 | 38.30 | 38.58 | 1,093,096 |
| 24 Apr 23 |
38.96000 -3.47 |
40.48 | 38.30 | 39.47 | 2,794,140 |
| 21 Apr 23 |
42.43000 -2.02 |
45.00 | 42.40 | 44.60 | 1,917,289 |
| 20 Apr 23 |
44.45000 -1.31 |
45.89 | 44.20 | 45.70 | 1,969,807 |
| 19 Apr 23 |
45.76000 -0.61 |
46.66 | 45.71 | 46.20 | 1,277,692 |
| 18 Apr 23 |
46.37000 -0.48 |
47.18 | 45.89 | 46.83 | 1,737,932 |
| 17 Apr 23 |
46.85000 -0.71 |
49.25 | 46.80 | 47.56 | 3,725,120 |
| 14 Apr 23 |
47.56000 +1.36 |
47.57 | 45.82 | 46.24 | 2,640,772 |
| 13 Apr 23 |
46.20000 -1.31 |
47.48 | 46.15 | 47.40 | 2,137,376 |
| 12 Apr 23 |
47.51000 +1.12 |
47.54 | 45.99 | 45.99 | 3,100,386 |
| 11 Apr 23 |
46.39000 -0.84 |
46.73 | 45.93 | 46.68 | 2,281,016 |
| 10 Apr 23 |
47.23000 -0.27 |
47.43 | 45.89 | 46.70 | 3,630,651 |
| 07 Apr 23 |
47.50000 +1.83 |
49.69 | 46.10 | 46.13 | 6,348,767 |
| 06 Apr 23 |
45.67000 +2.39 |
45.67 | 43.06 | 43.23 | 2,615,432 |
| 04 Apr 23 |
43.28000 -1.17 |
44.59 | 43.10 | 44.40 | 1,306,381 |
| 03 Apr 23 |
44.45000 +0.60 |
44.49 | 43.59 | 43.78 | 1,175,524 |
| 31 Mar 23 |
43.85000 +0.12 |
44.18 | 43.73 | 43.75 | 575,633 |
| 30 Mar 23 |
43.73000 -0.10 |
44.17 | 43.51 | 43.95 | 679,372 |
| 29 Mar 23 |
43.83000 -0.27 |
44.50 | 43.70 | 44.05 | 755,556 |
| 28 Mar 23 |
44.10000 -0.42 |
44.86 | 44.02 | 44.50 | 823,550 |
| 27 Mar 23 |
44.52000 -0.17 |
45.16 | 44.10 | 44.70 | 1,153,210 |
| 24 Mar 23 |
44.69000 -0.59 |
45.29 | 44.60 | 45.28 | 1,498,810 |
| 23 Mar 23 |
45.28000 +0.98 |
45.30 | 44.10 | 44.27 | 2,577,188 |
| 22 Mar 23 |
44.30000 +0.73 |
44.33 | 43.43 | 43.50 | 1,396,567 |
| 21 Mar 23 |
43.57000 +0.31 |
43.59 | 43.08 | 43.30 | 803,642 |
| 20 Mar 23 |
43.26000 +0.57 |
43.37 | 42.42 | 42.60 | 1,085,972 |
| 17 Mar 23 |
42.69000 +0.48 |
43.11 | 42.31 | 42.88 | 951,693 |
| 16 Mar 23 |
42.21000 -0.61 |
43.00 | 42.10 | 42.46 | 588,190 |
| 15 Mar 23 |
42.82000 -0.06 |
43.37 | 42.61 | 42.83 | 886,790 |
| 14 Mar 23 |
42.88000 +0.60 |
43.48 | 41.23 | 42.28 | 1,124,078 |
| 13 Mar 23 |
42.28000 -0.02 |
42.49 | 41.88 | 42.36 | 515,700 |
| 10 Mar 23 |
42.30000 -0.32 |
42.94 | 42.21 | 42.58 | 659,500 |
| 09 Mar 23 |
42.62000 -0.15 |
43.07 | 42.57 | 42.78 | 598,400 |
| 08 Mar 23 |
42.77000 +0.52 |
42.82 | 42.19 | 42.19 | 503,206 |
| 07 Mar 23 |
42.25000 -1.26 |
43.65 | 42.25 | 43.51 | 1,179,453 |
| 06 Mar 23 |
43.51000 -0.27 |
44.12 | 43.41 | 43.78 | 663,690 |
| 03 Mar 23 |
43.78000 -0.77 |
44.88 | 43.70 | 44.59 | 1,154,146 |
| 02 Mar 23 |
44.55000 -0.21 |
45.50 | 44.52 | 44.60 | 1,239,701 |
| 01 Mar 23 |
44.76000 +0.07 |
45.26 | 44.35 | 44.53 | 1,115,585 |
| 28 Feb 23 |
44.69000 -0.23 |
45.75 | 44.23 | 44.88 | 1,466,960 |
| 27 Feb 23 |
44.92000 +0.01 |
45.10 | 44.30 | 44.58 | 1,289,581 |
| 24 Feb 23 |
44.91000 +1.07 |
45.17 | 43.75 | 43.85 | 2,319,935 |
| 23 Feb 23 |
43.84000 +0.34 |
44.50 | 43.35 | 43.40 | 859,366 |
| 22 Feb 23 |
43.50000 +0.03 |
43.78 | 43.20 | 43.36 | 594,837 |
| 21 Feb 23 |
43.47000 -0.35 |
43.98 | 43.22 | 43.80 | 743,474 |
| 20 Feb 23 |
43.82000 +1.03 |
44.22 | 42.56 | 42.78 | 1,100,170 |
| 17 Feb 23 |
42.79000 -0.49 |
43.53 | 42.71 | 43.23 | 913,978 |
| 16 Feb 23 |
43.28000 -1.75 |
45.10 | 43.10 | 45.01 | 2,214,114 |
| 15 Feb 23 |
45.03000 -0.26 |
45.33 | 44.72 | 45.08 | 1,312,881 |
| 14 Feb 23 |
45.29000 +0.08 |
45.89 | 44.51 | 44.88 | 2,236,092 |
| 13 Feb 23 |
45.21000 +1.51 |
45.66 | 43.46 | 43.59 | 3,174,186 |
| 10 Feb 23 |
43.70000 -0.31 |
44.24 | 43.45 | 43.81 | 1,341,877 |
| 09 Feb 23 |
44.01000 +0.75 |
44.14 | 42.88 | 43.08 | 2,103,513 |
| 08 Feb 23 |
43.26000 -0.78 |
43.79 | 43.03 | 43.60 | 1,796,337 |
| 07 Feb 23 |
44.04000 +2.57 |
44.40 | 41.49 | 41.50 | 4,492,055 |
| 06 Feb 23 |
41.47000 -0.43 |
42.00 | 41.35 | 41.50 | 578,255 |
| 03 Feb 23 |
41.90000 -0.21 |
42.12 | 41.30 | 42.02 | 896,336 |
| 02 Feb 23 |
42.11000 +0.11 |
42.50 | 41.82 | 42.15 | 1,253,857 |
| 01 Feb 23 |
42.00000 +0.35 |
42.06 | 41.50 | 42.00 | 1,103,445 |
| 31 Jan 23 |
41.65000 +0.01 |
41.65 | 41.25 | 41.50 | 686,427 |
| 30 Jan 23 |
41.64000 +0.45 |
41.88 | 41.30 | 41.88 | 853,450 |
| 20 Jan 23 |
41.19000 +0.23 |
41.58 | 40.96 | 41.10 | 685,554 |
| 19 Jan 23 |
40.96000 +0.15 |
41.03 | 40.63 | 40.81 | 529,444 |
| 18 Jan 23 |
40.81000 +0.18 |
41.02 | 40.61 | 40.63 | 422,216 |
| 17 Jan 23 |
40.63000 -0.03 |
41.17 | 40.60 | 40.67 | 670,507 |
| 16 Jan 23 |
40.66000 +0.43 |
40.80 | 40.06 | 40.23 | 684,409 |
| 13 Jan 23 |
40.23000 +0.23 |
40.28 | 39.73 | 39.98 | 477,350 |
| 12 Jan 23 |
40.00000 +0.39 |
40.14 | 39.66 | 39.68 | 478,241 |
| 11 Jan 23 |
39.61000 -0.42 |
40.12 | 39.61 | 40.03 | 384,700 |
| 10 Jan 23 |
40.03000 -0.03 |
40.19 | 39.77 | 40.19 | 328,433 |
| 09 Jan 23 |
40.06000 -0.02 |
40.36 | 39.93 | 39.98 | 493,413 |
| 06 Jan 23 |
40.08000 -0.33 |
41.05 | 40.01 | 41.05 | 937,664 |
| 05 Jan 23 |
40.41000 +0.48 |
41.00 | 40.11 | 41.00 | 673,152 |
| 04 Jan 23 |
39.93000 -0.32 |
40.30 | 39.60 | 40.01 | 615,536 |
| 03 Jan 23 |
40.25000 +1.05 |
40.46 | 38.97 | 39.20 | 1,082,990 |
| 30 Dec 22 |
39.20000 +0.83 |
39.20 | 38.31 | 38.50 | 678,551 |
| 29 Dec 22 |
38.37000 -0.34 |
38.88 | 38.31 | 38.42 | 609,482 |
| 28 Dec 22 |
38.71000 -0.65 |
39.31 | 38.19 | 39.31 | 1,272,555 |
| 27 Dec 22 |
39.36000 -0.48 |
40.15 | 39.09 | 39.95 | 1,077,774 |
| 26 Dec 22 |
39.84000 +0.10 |
40.34 | 39.70 | 39.74 | 729,030 |
| 23 Dec 22 |
39.74000 -0.09 |
39.93 | 39.39 | 39.57 | 300,539 |
| 22 Dec 22 |
39.83000 -0.58 |
40.62 | 39.78 | 40.60 | 513,247 |
| 21 Dec 22 |
40.41000 -0.40 |
41.00 | 40.02 | 40.79 | 520,634 |
| 20 Dec 22 |
40.81000 +0.01 |
41.15 | 40.61 | 40.61 | 513,775 |
| 19 Dec 22 |
40.80000 -0.63 |
41.63 | 40.69 | 41.44 | 495,625 |
| 16 Dec 22 |
41.43000 -0.72 |
42.14 | 41.30 | 41.95 | 593,071 |
| 15 Dec 22 |
42.15000 +0.09 |
42.47 | 41.85 | 42.06 | 385,300 |
| 14 Dec 22 |
42.06000 -0.12 |
42.72 | 42.02 | 42.28 | 415,629 |
| 13 Dec 22 |
42.18000 -1.08 |
43.30 | 42.12 | 43.00 | 734,259 |
| 12 Dec 22 |
43.26000 +0.16 |
43.84 | 42.50 | 43.07 | 688,677 |
| 09 Dec 22 |
43.10000 -0.27 |
43.40 | 42.91 | 43.30 | 647,755 |
| 08 Dec 22 |
43.37000 +0.45 |
43.60 | 42.65 | 42.92 | 763,427 |
| 07 Dec 22 |
42.92000 -0.24 |
43.25 | 42.80 | 43.20 | 435,500 |
| 06 Dec 22 |
43.16000 +0.15 |
43.69 | 42.81 | 42.81 | 797,521 |
| 05 Dec 22 |
43.01000 +0.21 |
43.09 | 42.75 | 42.84 | 544,845 |
| 02 Dec 22 |
42.80000 -0.15 |
43.13 | 42.70 | 42.95 | 507,115 |
| 01 Dec 22 |
42.95000 +0.79 |
43.19 | 42.45 | 42.47 | 787,804 |
| 30 Nov 22 |
42.16000 -0.26 |
42.74 | 42.00 | 42.37 | 546,760 |
| 29 Nov 22 |
42.42000 +0.79 |
42.59 | 41.62 | 41.62 | 796,739 |
| 28 Nov 22 |
41.63000 -1.57 |
42.90 | 41.25 | 42.72 | 1,339,543 |
| 25 Nov 22 |
43.20000 +0.16 |
43.48 | 42.60 | 43.00 | 720,606 |
| 24 Nov 22 |
43.04000 +0.35 |
43.49 | 42.61 | 42.98 | 749,084 |
| 23 Nov 22 |
42.69000 -0.25 |
43.00 | 41.85 | 43.00 | 889,172 |
| 22 Nov 22 |
42.94000 -1.06 |
44.34 | 42.91 | 43.97 | 962,918 |
| 21 Nov 22 |
44.00000 -0.09 |
44.20 | 43.32 | 44.20 | 701,219 |
| 18 Nov 22 |
44.09000 -0.64 |
45.15 | 44.04 | 44.73 | 1,146,229 |
| 17 Nov 22 |
44.73000 +0.13 |
44.87 | 44.09 | 44.50 | 918,188 |
| 16 Nov 22 |
44.60000 -0.33 |
45.10 | 44.51 | 44.97 | 916,966 |
| 15 Nov 22 |
44.93000 +1.30 |
44.99 | 43.45 | 43.45 | 1,974,775 |
| 14 Nov 22 |
43.63000 -0.27 |
44.30 | 43.40 | 43.97 | 719,389 |
| 11 Nov 22 |
43.90000 +0.27 |
44.88 | 43.87 | 44.36 | 1,153,779 |
| 10 Nov 22 |
43.63000 -0.39 |
44.27 | 43.51 | 43.60 | 837,240 |
| 09 Nov 22 |
44.02000 -0.40 |
44.86 | 44.02 | 44.18 | 903,581 |
| 08 Nov 22 |
44.42000 -0.83 |
45.03 | 44.22 | 45.03 | 1,189,514 |
| 07 Nov 22 |
45.25000 +1.60 |
45.50 | 43.80 | 43.80 | 2,516,288 |
| 04 Nov 22 |
43.65000 +0.65 |
44.20 | 42.99 | 43.01 | 1,335,553 |
| 03 Nov 22 |
43.00000 +0.15 |
43.17 | 42.61 | 42.70 | 875,915 |
| 02 Nov 22 |
42.85000 +0.57 |
43.21 | 42.01 | 42.20 | 1,153,970 |
| 01 Nov 22 |
42.28000 +1.24 |
42.30 | 41.00 | 41.20 | 1,122,483 |
| 31 Oct 22 |
41.04000 +0.62 |
41.46 | 40.30 | 40.31 | 828,678 |
| 28 Oct 22 |
40.42000 -1.56 |
42.37 | 40.30 | 41.53 | 1,209,256 |
| 27 Oct 22 |
41.98000 -1.17 |
43.70 | 41.96 | 42.85 | 1,437,222 |
| 26 Oct 22 |
43.15000 +1.27 |
43.75 | 41.51 | 41.51 | 1,842,302 |
| 25 Oct 22 |
41.88000 -3.21 |
42.95 | 40.52 | 42.95 | 2,412,064 |
| 24 Oct 22 |
45.09000 +0.64 |
46.25 | 44.61 | 44.75 | 1,998,251 |
| 21 Oct 22 |
44.45000 +0.01 |
44.71 | 43.90 | 44.45 | 728,791 |
| 20 Oct 22 |
44.44000 +0.20 |
44.80 | 43.58 | 44.02 | 1,105,834 |
| 19 Oct 22 |
44.24000 -0.49 |
45.45 | 44.17 | 44.46 | 1,063,948 |
| 18 Oct 22 |
44.73000 -0.87 |
45.77 | 44.34 | 45.67 | 1,524,283 |
| 17 Oct 22 |
45.60000 +2.84 |
45.60 | 42.31 | 42.51 | 2,483,901 |
| 14 Oct 22 |
42.76000 +0.99 |
43.50 | 42.03 | 42.14 | 976,400 |
| 13 Oct 22 |
41.77000 -0.28 |
42.36 | 41.50 | 42.00 | 815,417 |
| 12 Oct 22 |
42.05000 +1.27 |
42.17 | 40.50 | 40.78 | 709,633 |
| 11 Oct 22 |
40.78000 +0.60 |
41.15 | 39.95 | 40.20 | 586,527 |
| 10 Oct 22 |
40.18000 -1.05 |
41.52 | 40.02 | 41.31 | 587,598 |
| 30 Sep 22 |
41.23000 -1.12 |
42.46 | 41.12 | 42.30 | 770,810 |
| 29 Sep 22 |
42.35000 -0.38 |
43.50 | 41.91 | 43.32 | 909,150 |
| 28 Sep 22 |
42.73000 -1.79 |
44.42 | 42.50 | 44.42 | 775,855 |
| 27 Sep 22 |
44.52000 +0.68 |
44.55 | 43.65 | 43.85 | 768,584 |
| 26 Sep 22 |
43.84000 -0.97 |
44.79 | 43.77 | 44.50 | 653,105 |
| 23 Sep 22 |
44.81000 -1.07 |
46.20 | 44.71 | 45.78 | 768,604 |
| 22 Sep 22 |
45.88000 -0.25 |
46.53 | 45.71 | 45.72 | 530,402 |
| 21 Sep 22 |
46.13000 +0.07 |
46.28 | 45.48 | 46.05 | 612,550 |
| 20 Sep 22 |
46.06000 +0.40 |
46.33 | 45.65 | 45.85 | 624,244 |
| 19 Sep 22 |
45.66000 -0.37 |
46.68 | 45.40 | 46.05 | 948,552 |
| 16 Sep 22 |
46.03000 -0.67 |
46.88 | 46.03 | 46.64 | 898,825 |
| 15 Sep 22 |
46.70000 -1.53 |
48.45 | 46.46 | 48.26 | 1,627,262 |
| 14 Sep 22 |
48.23000 -0.73 |
48.41 | 47.85 | 48.03 | 734,589 |
| 13 Sep 22 |
48.96000 +0.02 |
49.32 | 48.81 | 48.90 | 591,047 |
| 09 Sep 22 |
48.94000 +0.38 |
49.09 | 48.48 | 48.49 | 583,911 |
| 08 Sep 22 |
48.56000 -1.08 |
49.97 | 48.56 | 49.56 | 1,073,374 |
| 07 Sep 22 |
49.64000 +0.29 |
50.25 | 49.06 | 49.34 | 1,169,065 |
| 06 Sep 22 |
49.35000 +0.35 |
49.49 | 48.72 | 49.14 | 981,012 |
| 05 Sep 22 |
49.00000 +0.37 |
49.09 | 48.57 | 48.57 | 752,459 |
| 02 Sep 22 |
48.63000 +0.52 |
48.94 | 48.18 | 48.18 | 782,847 |
| 01 Sep 22 |
48.11000 +0.00 |
48.66 | 48.11 | 48.13 | 812,413 |
| 31 Aug 22 |
48.11000 -1.20 |
49.20 | 48.08 | 49.02 | 1,452,009 |
| 30 Aug 22 |
49.31000 +0.05 |
49.52 | 48.86 | 49.12 | 1,345,375 |
| 29 Aug 22 |
49.26000 -1.22 |
49.69 | 48.60 | 48.99 | 2,496,312 |
| 26 Aug 22 |
50.48000 -0.70 |
51.61 | 50.26 | 51.00 | 1,110,451 |
| 25 Aug 22 |
51.18000 +0.67 |
51.39 | 49.78 | 50.51 | 1,305,934 |
| 24 Aug 22 |
50.51000 -2.52 |
53.00 | 50.51 | 53.00 | 2,622,656 |
| 23 Aug 22 |
53.03000 +0.21 |
53.19 | 52.25 | 52.73 | 1,807,969 |
| 22 Aug 22 |
52.82000 -1.12 |
53.80 | 52.51 | 53.30 | 2,881,236 |
| 19 Aug 22 |
53.94000 -4.68 |
57.46 | 53.85 | 57.46 | 5,976,083 |
| 18 Aug 22 |
58.62000 +0.32 |
59.28 | 57.67 | 58.01 | 3,369,517 |
| 17 Aug 22 |
58.30000 +2.52 |
59.58 | 55.30 | 56.15 | 5,214,890 |
| 16 Aug 22 |
55.78000 +1.08 |
56.38 | 54.30 | 54.48 | 2,231,882 |
| 15 Aug 22 |
54.70000 +0.62 |
54.90 | 53.75 | 54.08 | 1,473,861 |
| 12 Aug 22 |
54.08000 -1.60 |
55.68 | 54.00 | 55.31 | 2,533,742 |
| 11 Aug 22 |
55.68000 -0.18 |
56.30 | 55.57 | 56.10 | 2,139,262 |
| 10 Aug 22 |
55.86000 +0.38 |
56.49 | 54.93 | 55.04 | 2,819,347 |
| 09 Aug 22 |
55.48000 +0.48 |
55.48 | 54.31 | 54.73 | 2,459,810 |
| 08 Aug 22 |
55.00000 +0.33 |
55.35 | 53.61 | 54.78 | 2,638,621 |
| 05 Aug 22 |
54.67000 +1.51 |
54.77 | 52.83 | 53.26 | 3,106,287 |
| 04 Aug 22 |
53.16000 +0.33 |
53.77 | 52.44 | 53.53 | 1,708,528 |
| 03 Aug 22 |
52.83000 +0.09 |
54.60 | 52.50 | 53.32 | 2,700,640 |
| 02 Aug 22 |
52.74000 -1.69 |
53.99 | 51.58 | 53.87 | 3,231,237 |
| 01 Aug 22 |
54.43000 +0.53 |
55.34 | 53.52 | 54.17 | 2,936,975 |
| 29 Jul 22 |
53.90000 -0.46 |
55.30 | 53.70 | 54.04 | 3,086,232 |
| 28 Jul 22 |
54.36000 +1.41 |
55.24 | 52.75 | 53.03 | 4,012,231 |
| 27 Jul 22 |
52.95000 +2.10 |
53.28 | 50.60 | 50.65 | 3,173,364 |
| 26 Jul 22 |
50.85000 -0.52 |
51.49 | 49.40 | 51.40 | 1,474,795 |
| 25 Jul 22 |
51.37000 +0.04 |
51.78 | 50.97 | 51.39 | 1,049,389 |
| 22 Jul 22 |
51.33000 -0.73 |
53.24 | 50.77 | 52.20 | 2,055,481 |
| 21 Jul 22 |
52.06000 -0.58 |
52.73 | 51.70 | 52.43 | 1,821,425 |
| 20 Jul 22 |
52.64000 +0.95 |
53.88 | 51.55 | 51.60 | 2,970,182 |
| 19 Jul 22 |
51.69000 +0.18 |
51.97 | 51.13 | 51.51 | 1,211,062 |
| 18 Jul 22 |
51.51000 +1.30 |
51.53 | 50.24 | 50.24 | 1,525,985 |
| 15 Jul 22 |
50.21000 +0.31 |
50.92 | 49.66 | 49.90 | 1,577,086 |
| 14 Jul 22 |
49.90000 +0.42 |
50.37 | 49.00 | 49.20 | 1,118,121 |
| 13 Jul 22 |
49.48000 +0.07 |
49.80 | 49.13 | 49.41 | 943,633 |
| 12 Jul 22 |
49.41000 -0.77 |
50.35 | 49.41 | 50.06 | 1,235,530 |
| 11 Jul 22 |
50.18000 -1.99 |
52.11 | 49.84 | 52.11 | 1,995,667 |
| 08 Jul 22 |
52.17000 +0.17 |
53.07 | 52.00 | 52.02 | 1,307,138 |
| 07 Jul 22 |
52.00000 +0.19 |
52.41 | 51.38 | 52.06 | 1,213,643 |
| 06 Jul 22 |
51.81000 -0.26 |
52.86 | 51.59 | 52.03 | 1,568,380 |
| 05 Jul 22 |
52.07000 -1.56 |
53.83 | 51.54 | 53.41 | 2,272,724 |
| 04 Jul 22 |
53.63000 +0.57 |
53.63 | 52.08 | 52.89 | 1,862,235 |
| 01 Jul 22 |
53.06000 -0.94 |
54.16 | 52.80 | 54.00 | 2,229,267 |
| 30 Jun 22 |
54.00000 -0.18 |
54.82 | 53.66 | 54.00 | 2,909,191 |
| 29 Jun 22 |
54.18000 -2.02 |
56.08 | 54.01 | 56.08 | 3,175,188 |
| 28 Jun 22 |
56.20000 +2.03 |
56.49 | 53.19 | 54.16 | 4,449,007 |
| 27 Jun 22 |
54.17000 +0.13 |
55.47 | 53.96 | 54.18 | 2,411,235 |
| 24 Jun 22 |
54.04000 +0.04 |
54.78 | 53.71 | 54.73 | 1,932,968 |
| 23 Jun 22 |
54.00000 +1.22 |
54.38 | 52.45 | 52.45 | 2,157,058 |
| 22 Jun 22 |
52.78000 -2.02 |
55.19 | 52.78 | 54.94 | 2,501,374 |
| 21 Jun 22 |
54.80000 +0.43 |
56.87 | 53.60 | 54.37 | 3,699,652 |
| 20 Jun 22 |
54.37000 -0.79 |
55.75 | 54.15 | 54.77 | 2,403,263 |
| 17 Jun 22 |
55.16000 -1.63 |
55.99 | 54.08 | 55.90 | 3,170,431 |
| 16 Jun 22 |
56.79000 +2.59 |
56.87 | 53.83 | 54.98 | 4,487,391 |
| 15 Jun 22 |
54.20000 +0.41 |
55.20 | 53.50 | 54.00 | 3,749,588 |
| 14 Jun 22 |
53.79000 -0.65 |
54.39 | 52.57 | 53.70 | 2,853,545 |
| 13 Jun 22 |
54.44000 +3.43 |
54.98 | 50.47 | 50.47 | 4,776,752 |
| 10 Jun 22 |
51.01000 +0.96 |
51.04 | 49.53 | 49.65 | 1,629,883 |
| 09 Jun 22 |
50.05000 -1.13 |
51.35 | 49.58 | 51.01 | 1,735,164 |
| 08 Jun 22 |
51.18000 -0.47 |
52.26 | 50.35 | 51.66 | 2,078,856 |
| 07 Jun 22 |
51.65000 -0.85 |
52.77 | 51.24 | 52.50 | 2,133,948 |
| 06 Jun 22 |
52.50000 +0.66 |
53.33 | 51.72 | 51.91 | 3,530,357 |
| 02 Jun 22 |
51.84000 +2.01 |
52.15 | 49.45 | 49.70 | 3,395,833 |
| 01 Jun 22 |
49.83000 +0.83 |
50.75 | 48.80 | 49.08 | 2,547,264 |
| 31 May 22 |
49.00000 +1.28 |
49.15 | 47.17 | 47.82 | 1,984,479 |
| 30 May 22 |
47.72000 +0.33 |
47.98 | 47.16 | 47.53 | 1,150,830 |
| 27 May 22 |
47.39000 -0.33 |
48.38 | 47.01 | 48.18 | 1,504,944 |
| 26 May 22 |
47.72000 -0.61 |
48.32 | 47.02 | 48.30 | 1,707,975 |
| 25 May 22 |
48.33000 +0.17 |
48.50 | 47.10 | 48.10 | 1,853,133 |
| 24 May 22 |
48.16000 -4.37 |
52.34 | 48.16 | 52.30 | 3,065,020 |
| 23 May 22 |
52.53000 +0.89 |
52.55 | 51.15 | 51.67 | 1,563,691 |
| 20 May 22 |
51.64000 +0.48 |
51.80 | 51.01 | 51.39 | 1,328,434 |
| 19 May 22 |
51.16000 -0.43 |
51.40 | 50.52 | 50.57 | 1,324,909 |
| 18 May 22 |
51.59000 -0.31 |
52.47 | 51.59 | 51.70 | 1,304,463 |
| 17 May 22 |
51.90000 +0.62 |
52.00 | 50.78 | 51.25 | 1,410,863 |
| 16 May 22 |
51.28000 -0.68 |
52.56 | 51.25 | 52.28 | 1,352,054 |
| 13 May 22 |
51.96000 -0.26 |
52.65 | 51.60 | 52.22 | 1,248,929 |
| 12 May 22 |
52.22000 +0.16 |
52.79 | 51.30 | 52.01 | 1,833,241 |
| 11 May 22 |
52.06000 -1.19 |
54.01 | 52.06 | 52.86 | 3,427,143 |
| 10 May 22 |
53.25000 +2.74 |
54.10 | 49.76 | 49.82 | 3,599,772 |
| 09 May 22 |
50.51000 -0.30 |
51.80 | 50.11 | 50.50 | 1,472,376 |
| 06 May 22 |
50.81000 -0.48 |
51.50 | 49.55 | 50.01 | 1,682,166 |
| 05 May 22 |
51.29000 +0.40 |
52.18 | 50.21 | 50.50 | 1,854,021 |
| 29 Apr 22 |
50.89000 +1.30 |
51.65 | 48.88 | 49.90 | 2,089,410 |
| 28 Apr 22 |
49.59000 +0.39 |
50.57 | 48.38 | 48.66 | 1,917,453 |
| 27 Apr 22 |
49.20000 +2.80 |
49.56 | 45.03 | 45.15 | 2,243,524 |
| 26 Apr 22 |
46.40000 -1.80 |
49.30 | 46.28 | 48.35 | 1,893,569 |
| 25 Apr 22 |
48.20000 -2.92 |
50.77 | 48.18 | 50.05 | 2,174,787 |
| 22 Apr 22 |
51.12000 +0.71 |
51.79 | 49.00 | 49.80 | 2,340,166 |
| 21 Apr 22 |
50.41000 -2.84 |
55.00 | 50.10 | 54.61 | 3,422,518 |
| 20 Apr 22 |
53.25000 +3.22 |
54.18 | 50.01 | 50.51 | 3,863,148 |
| 19 Apr 22 |
50.03000 +0.31 |
50.81 | 49.64 | 49.73 | 1,300,427 |
| 18 Apr 22 |
49.72000 +0.61 |
49.92 | 48.22 | 48.30 | 1,161,538 |
| 15 Apr 22 |
49.11000 -0.61 |
49.93 | 47.99 | 48.96 | 1,789,548 |
| 14 Apr 22 |
49.72000 -0.31 |
51.44 | 49.21 | 49.99 | 2,175,923 |
| 13 Apr 22 |
50.03000 +1.95 |
52.85 | 47.50 | 47.70 | 3,551,585 |
| 12 Apr 22 |
48.08000 +1.05 |
48.60 | 46.73 | 47.03 | 1,351,007 |
| 11 Apr 22 |
47.03000 -2.94 |
50.00 | 46.88 | 50.00 | 1,925,704 |
| 08 Apr 22 |
49.97000 -1.38 |
51.76 | 49.88 | 51.76 | 1,625,550 |
| 07 Apr 22 |
51.35000 -1.76 |
53.48 | 51.29 | 52.79 | 1,693,449 |
| 06 Apr 22 |
53.11000 +0.02 |
53.28 | 52.36 | 52.90 | 983,976 |
| 01 Apr 22 |
53.09000 -1.09 |
54.02 | 53.07 | 53.88 | 1,836,985 |
| 31 Mar 22 |
54.18000 -1.21 |
54.95 | 54.16 | 54.65 | 1,851,951 |
| 30 Mar 22 |
55.39000 +1.51 |
55.43 | 53.94 | 54.35 | 1,674,862 |
| 29 Mar 22 |
53.88000 -1.11 |
55.24 | 53.87 | 55.22 | 1,788,338 |
| 28 Mar 22 |
54.99000 -0.69 |
55.71 | 54.61 | 55.49 | 1,417,201 |
| 25 Mar 22 |
55.68000 +0.19 |
56.40 | 55.40 | 55.80 | 1,706,440 |
| 24 Mar 22 |
55.49000 -1.05 |
56.66 | 55.41 | 56.21 | 1,792,445 |
| 23 Mar 22 |
56.54000 -0.29 |
57.36 | 56.03 | 56.84 | 2,193,529 |
| 22 Mar 22 |
56.83000 -1.90 |
58.80 | 56.60 | 58.80 | 2,843,450 |
| 21 Mar 22 |
58.73000 -0.53 |
59.60 | 58.30 | 59.60 | 2,361,604 |
| 18 Mar 22 |
59.26000 -0.15 |
60.66 | 58.02 | 58.72 | 2,951,391 |
| 17 Mar 22 |
59.41000 +1.83 |
61.65 | 57.03 | 57.76 | 5,792,066 |
| 16 Mar 22 |
57.58000 +0.59 |
58.00 | 54.37 | 57.98 | 4,459,598 |
| 15 Mar 22 |
56.99000 +2.19 |
59.87 | 55.15 | 55.15 | 5,975,755 |
| 14 Mar 22 |
54.80000 -2.89 |
56.87 | 54.80 | 56.55 | 3,250,407 |
| 11 Mar 22 |
57.69000 -0.97 |
57.96 | 56.01 | 57.35 | 3,473,235 |
| 10 Mar 22 |
58.66000 +0.13 |
60.63 | 58.53 | 59.45 | 3,634,658 |
| 09 Mar 22 |
58.53000 -1.81 |
61.32 | 55.22 | 59.99 | 4,680,156 |
| 08 Mar 22 |
60.34000 -3.49 |
63.48 | 60.08 | 63.00 | 4,893,897 |
| 07 Mar 22 |
63.83000 -2.62 |
65.46 | 61.00 | 65.41 | 6,743,915 |
| 04 Mar 22 |
66.45000 +0.29 |
68.37 | 65.01 | 65.11 | 8,129,264 |
| 03 Mar 22 |
66.16000 +1.13 |
66.63 | 64.71 | 65.12 | 7,441,957 |
| 02 Mar 22 |
65.03000 -1.50 |
66.39 | 64.60 | 65.69 | 7,409,794 |
| 01 Mar 22 |
66.53000 +0.37 |
68.30 | 64.51 | 64.52 | 11,512,163 |
| 28 Feb 22 |
66.16000 +0.00 |
76.56 | 64.30 | 76.56 | 18,633,254 |