FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Guangdong Dtech Technology Co Ltd
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
257.07001 -4.63 |
268.47 | 254.09 | 259.47 | 3,228,891 |
| 19 Oct 26 |
261.70001 -7.90 |
271.99 | 252.10 | 268.13 | 3,230,162 |
| 16 Oct 26 |
269.60001 -2.94 |
286.73 | 266.68 | 282.58 | 3,702,757 |
| 15 Oct 26 |
272.54001 -20.72 |
281.51 | 270.37 | 275.85 | 4,081,484 |
| 14 Oct 26 |
293.26001 -5.74 |
312.17 | 291.71 | 300.37 | 3,045,086 |
| 13 Oct 26 |
299.00000 -0.73 |
302.91 | 279.00 | 293.47 | 3,788,488 |
| 12 Oct 26 |
299.73001 -9.77 |
315.60 | 299.56 | 307.83 | 4,284,887 |
| 09 Oct 26 |
309.50000 -24.14 |
335.43 | 294.05 | 334.01 | 5,345,188 |
| 08 Oct 26 |
333.64001 -7.36 |
351.00 | 330.80 | 346.00 | 2,266,116 |
| 30 Sep 26 |
341.00000 -7.72 |
354.40 | 339.32 | 352.21 | 1,924,153 |
| 29 Sep 26 |
348.72000 -1.59 |
352.78 | 342.00 | 346.91 | 2,359,507 |
| 28 Sep 26 |
350.31000 -28.68 |
382.99 | 343.67 | 377.14 | 3,295,368 |
| 24 Sep 26 |
378.98999 -13.37 |
391.08 | 378.00 | 388.02 | 2,366,964 |
| 23 Sep 26 |
392.35999 -5.64 |
401.78 | 391.06 | 400.89 | 2,916,283 |
| 22 Sep 26 |
398.00000 -1.85 |
419.99 | 397.80 | 406.00 | 3,582,525 |
| 21 Sep 26 |
399.85001 -9.04 |
417.99 | 395.18 | 416.97 | 2,992,696 |
| 18 Sep 26 |
408.89001 +9.69 |
412.00 | 398.41 | 409.22 | 2,335,140 |
| 17 Sep 26 |
399.20001 -9.68 |
419.30 | 398.78 | 409.48 | 2,579,583 |
| 16 Sep 26 |
408.88000 +6.48 |
412.95 | 396.00 | 404.21 | 2,825,772 |
| 15 Sep 26 |
402.39999 +17.41 |
408.20 | 382.69 | 388.96 | 2,888,090 |
| 14 Sep 26 |
384.98999 -5.31 |
391.68 | 378.00 | 383.28 | 2,106,465 |
| 11 Sep 26 |
390.29999 -1.01 |
393.66 | 373.46 | 385.99 | 2,061,220 |
| 10 Sep 26 |
391.31000 -0.69 |
400.98 | 383.03 | 387.68 | 1,678,096 |
| 09 Sep 26 |
392.00000 -7.00 |
406.50 | 390.25 | 401.55 | 2,182,700 |
| 08 Sep 26 |
399.00000 +2.24 |
409.63 | 389.18 | 399.27 | 2,905,204 |
| 07 Sep 26 |
396.76001 +20.55 |
399.60 | 377.01 | 382.99 | 2,778,466 |
| 04 Sep 26 |
376.20999 -13.79 |
398.80 | 372.24 | 390.02 | 2,208,434 |
| 03 Sep 26 |
390.00000 +2.10 |
395.50 | 382.30 | 390.80 | 2,379,932 |
| 02 Sep 26 |
387.89999 -0.23 |
394.78 | 380.00 | 383.54 | 2,498,075 |
| 01 Sep 26 |
388.13000 -31.73 |
419.80 | 386.00 | 415.67 | 3,951,338 |
| 31 Aug 26 |
419.85999 +13.48 |
425.00 | 396.01 | 396.40 | 4,085,032 |
| 28 Aug 26 |
406.38000 -10.59 |
424.23 | 402.74 | 415.00 | 2,690,654 |
| 27 Aug 26 |
416.97000 +22.37 |
418.50 | 394.01 | 398.55 | 3,029,268 |
| 26 Aug 26 |
394.60001 +2.00 |
401.00 | 386.00 | 400.05 | 2,388,391 |
| 25 Aug 26 |
392.60001 -0.41 |
404.40 | 386.01 | 388.88 | 2,830,151 |
| 24 Aug 26 |
393.01001 -23.49 |
422.00 | 382.66 | 416.50 | 4,150,532 |
| 21 Aug 26 |
416.50000 +4.50 |
425.78 | 404.11 | 413.97 | 2,963,793 |
| 20 Aug 26 |
412.00000 -17.93 |
439.00 | 408.43 | 436.02 | 3,889,231 |
| 19 Aug 26 |
429.92999 -41.07 |
458.00 | 423.00 | 452.82 | 4,559,277 |
| 18 Aug 26 |
471.00000 +8.10 |
486.66 | 460.00 | 463.01 | 4,322,750 |
| 17 Aug 26 |
462.89999 +15.10 |
465.80 | 445.10 | 452.00 | 3,307,839 |
| 14 Aug 26 |
447.79999 +2.80 |
453.97 | 434.87 | 445.01 | 2,931,862 |
| 13 Aug 26 |
445.00000 -4.57 |
479.88 | 443.50 | 460.00 | 3,980,155 |
| 12 Aug 26 |
449.57001 +20.56 |
459.57 | 429.01 | 429.01 | 3,804,082 |
| 11 Aug 26 |
429.01001 -8.44 |
445.00 | 426.30 | 430.00 | 3,084,631 |
| 10 Aug 26 |
437.45001 -14.39 |
461.04 | 422.00 | 450.00 | 5,271,591 |
| 07 Aug 26 |
451.84000 +23.84 |
469.60 | 428.35 | 431.65 | 6,465,682 |
| 06 Aug 26 |
428.00000 +11.93 |
448.00 | 401.88 | 411.01 | 6,429,869 |
| 05 Aug 26 |
416.07001 +40.36 |
422.97 | 360.42 | 365.51 | 6,223,994 |
| 04 Aug 26 |
375.70999 +40.71 |
379.50 | 331.01 | 336.60 | 5,689,823 |
| 03 Aug 26 |
335.00000 -15.10 |
351.95 | 325.82 | 346.00 | 3,832,896 |
| 31 Jul 26 |
350.10001 +17.10 |
391.00 | 349.02 | 370.70 | 4,751,365 |
| 30 Jul 26 |
333.00000 -28.28 |
364.89 | 323.59 | 357.45 | 4,929,506 |
| 29 Jul 26 |
361.28000 -11.53 |
383.00 | 346.54 | 374.40 | 4,150,060 |
| 28 Jul 26 |
372.81000 -41.57 |
402.45 | 369.00 | 402.45 | 4,031,661 |
| 27 Jul 26 |
414.38000 +17.78 |
417.27 | 390.90 | 399.61 | 4,609,367 |
| 24 Jul 26 |
396.60001 -5.50 |
406.66 | 386.00 | 392.66 | 2,935,843 |
| 23 Jul 26 |
402.10001 +0.72 |
423.00 | 395.00 | 408.00 | 3,535,532 |
| 22 Jul 26 |
401.38000 -15.12 |
434.44 | 397.01 | 410.05 | 4,841,547 |
| 21 Jul 26 |
416.50000 +44.50 |
419.60 | 351.90 | 380.01 | 6,053,668 |
| 20 Jul 26 |
372.00000 -53.00 |
444.83 | 351.10 | 441.00 | 6,568,255 |
| 17 Jul 26 |
425.00000 -38.19 |
462.00 | 420.01 | 454.87 | 5,209,393 |
| 16 Jul 26 |
463.19000 -4.69 |
481.94 | 449.55 | 452.88 | 4,496,963 |
| 15 Jul 26 |
467.88000 -27.97 |
505.50 | 466.15 | 503.66 | 5,207,208 |
| 14 Jul 26 |
495.85001 +58.15 |
499.58 | 442.00 | 445.80 | 7,007,600 |
| 13 Jul 26 |
437.70001 -29.24 |
466.69 | 431.00 | 465.52 | 6,016,378 |
| 10 Jul 26 |
466.94000 -17.14 |
505.98 | 465.00 | 490.00 | 5,022,966 |
| 09 Jul 26 |
484.07999 +11.00 |
489.00 | 450.30 | 486.45 | 4,755,675 |
| 08 Jul 26 |
473.07999 -15.81 |
502.00 | 471.32 | 498.67 | 3,796,263 |
| 07 Jul 26 |
488.89001 +2.89 |
503.32 | 479.00 | 493.32 | 3,791,387 |
| 06 Jul 26 |
486.00000 -32.04 |
528.81 | 484.07 | 509.89 | 5,856,250 |
| 03 Jul 26 |
518.03998 -12.96 |
539.00 | 510.77 | 527.54 | 5,027,731 |
| 02 Jul 26 |
531.00000 -24.30 |
566.76 | 527.00 | 537.99 | 5,693,417 |
| 01 Jul 26 |
555.29999 +4.40 |
565.20 | 532.00 | 551.69 | 6,990,578 |
| 30 Jun 26 |
550.90002 -2.90 |
565.00 | 526.80 | 557.16 | 7,227,511 |
| 29 Jun 26 |
553.79999 -36.20 |
588.00 | 530.00 | 579.39 | 8,270,035 |
| 26 Jun 26 |
590.00000 -50.50 |
662.30 | 589.07 | 640.00 | 5,570,791 |
| 25 Jun 26 |
640.50000 +20.50 |
649.99 | 603.18 | 620.00 | 4,036,354 |
| 24 Jun 26 |
620.00000 +20.00 |
635.90 | 580.06 | 580.83 | 4,756,626 |
| 23 Jun 26 |
600.00000 -59.60 |
644.80 | 583.87 | 644.80 | 5,324,741 |
| 22 Jun 26 |
659.59998 +59.60 |
666.00 | 600.00 | 605.00 | 4,843,856 |
| 18 Jun 26 |
600.00000 +10.00 |
628.18 | 570.01 | 570.10 | 4,214,006 |
| 17 Jun 26 |
590.00000 +36.42 |
598.68 | 536.01 | 539.00 | 5,555,400 |
| 16 Jun 26 |
553.58002 +0.02 |
577.65 | 534.90 | 549.00 | 6,378,826 |
| 15 Jun 26 |
553.56000 +82.26 |
556.00 | 459.00 | 477.42 | 5,829,984 |
| 12 Jun 26 |
471.29999 +40.41 |
477.37 | 438.81 | 443.82 | 6,561,676 |
| 11 Jun 26 |
430.89001 -1.31 |
444.00 | 415.00 | 429.65 | 4,424,963 |
| 10 Jun 26 |
432.20001 -7.10 |
437.00 | 414.58 | 433.64 | 4,738,546 |
| 09 Jun 26 |
439.29999 +14.67 |
443.90 | 411.63 | 425.00 | 5,657,198 |
| 08 Jun 26 |
424.63000 +28.72 |
443.99 | 375.73 | 388.00 | 6,574,758 |
| 05 Jun 26 |
395.91000 -12.61 |
425.80 | 390.32 | 408.50 | 5,673,012 |
| 04 Jun 26 |
408.51999 +23.78 |
416.27 | 372.00 | 378.00 | 6,583,297 |
| 03 Jun 26 |
384.73999 +40.46 |
403.00 | 338.11 | 344.28 | 8,037,228 |
| 02 Jun 26 |
344.28000 +5.91 |
357.32 | 338.04 | 338.37 | 5,357,867 |
| 01 Jun 26 |
338.37000 -12.35 |
355.86 | 331.11 | 344.42 | 6,686,250 |
| 29 May 26 |
350.72000 -18.90 |
368.11 | 346.00 | 368.00 | 6,003,823 |
| 28 May 26 |
369.62000 +22.54 |
377.10 | 336.89 | 343.90 | 7,739,810 |
| 27 May 26 |
347.07999 +19.85 |
354.98 | 322.01 | 326.94 | 9,106,311 |
| 26 May 26 |
327.23001 -0.26 |
334.28 | 301.58 | 320.94 | 9,827,103 |
| 25 May 26 |
327.48999 +16.86 |
332.66 | 308.11 | 330.01 | 7,499,259 |
| 22 May 26 |
310.63000 +51.77 |
310.63 | 262.00 | 262.00 | 6,179,711 |
| 21 May 26 |
258.85999 +10.81 |
277.75 | 249.00 | 249.20 | 6,010,001 |
| 20 May 26 |
248.05000 +0.06 |
252.30 | 244.12 | 246.71 | 3,217,958 |
| 19 May 26 |
247.99001 -5.69 |
258.61 | 237.96 | 253.61 | 3,698,023 |
| 18 May 26 |
253.67999 +5.99 |
258.00 | 225.00 | 240.00 | 7,198,704 |
| 15 May 26 |
247.69000 +21.69 |
250.99 | 226.62 | 228.21 | 8,678,382 |
| 14 May 26 |
226.00000 -10.77 |
241.00 | 223.82 | 239.01 | 4,504,783 |
| 13 May 26 |
236.77000 -1.20 |
241.16 | 228.08 | 231.59 | 4,941,494 |
| 12 May 26 |
237.97000 +2.62 |
238.50 | 230.02 | 237.35 | 3,657,868 |
| 11 May 26 |
235.35001 -2.03 |
239.88 | 228.00 | 238.50 | 4,093,307 |
| 08 May 26 |
237.38000 +2.32 |
243.50 | 226.96 | 231.34 | 4,151,242 |
| 07 May 26 |
235.06000 -2.49 |
238.89 | 227.28 | 237.00 | 3,611,839 |
| 06 May 26 |
237.55000 +2.89 |
244.57 | 231.00 | 235.00 | 4,477,195 |
| 30 Apr 26 |
234.66000 +6.66 |
235.85 | 225.01 | 228.31 | 2,997,941 |
| 29 Apr 26 |
228.00000 +5.00 |
235.00 | 220.82 | 222.99 | 3,519,620 |
| 28 Apr 26 |
223.00000 -6.16 |
230.67 | 220.81 | 228.50 | 3,378,910 |
| 27 Apr 26 |
229.16000 +12.48 |
237.55 | 219.49 | 220.00 | 5,079,040 |
| 24 Apr 26 |
216.67999 -6.67 |
227.80 | 215.13 | 223.38 | 3,564,502 |
| 23 Apr 26 |
223.35001 -13.34 |
239.88 | 220.01 | 236.70 | 5,071,423 |
| 22 Apr 26 |
236.69000 +9.69 |
236.99 | 223.59 | 228.00 | 4,499,562 |
| 21 Apr 26 |
227.00000 -0.50 |
228.68 | 222.53 | 226.00 | 3,639,133 |
| 20 Apr 26 |
227.50000 +2.28 |
243.50 | 224.30 | 225.83 | 5,486,395 |
| 17 Apr 26 |
225.22000 +8.58 |
227.94 | 209.43 | 217.17 | 5,780,650 |
| 16 Apr 26 |
216.64000 -0.66 |
224.00 | 207.02 | 220.00 | 7,956,789 |
| 15 Apr 26 |
217.30000 -11.25 |
243.70 | 212.30 | 230.00 | 8,253,426 |
| 14 Apr 26 |
228.55000 +16.97 |
229.00 | 212.08 | 213.00 | 4,536,880 |
| 13 Apr 26 |
211.58000 -3.13 |
214.30 | 209.51 | 212.00 | 3,506,422 |
| 10 Apr 26 |
214.71001 +8.76 |
218.88 | 205.00 | 206.03 | 3,692,402 |
| 09 Apr 26 |
205.95000 -5.06 |
216.10 | 205.02 | 208.79 | 3,635,982 |
| 08 Apr 26 |
211.00999 +16.06 |
211.95 | 200.00 | 202.77 | 4,106,052 |
| 07 Apr 26 |
194.95000 +1.84 |
201.77 | 192.16 | 192.16 | 2,619,601 |
| 03 Apr 26 |
193.11000 +7.90 |
199.30 | 186.24 | 186.24 | 3,790,200 |
| 02 Apr 26 |
185.21001 -8.69 |
194.34 | 184.04 | 192.15 | 2,563,027 |
| 01 Apr 26 |
193.89999 +0.94 |
198.50 | 190.36 | 198.31 | 2,910,150 |
| 31 Mar 26 |
192.96001 -0.12 |
197.00 | 187.60 | 192.70 | 4,200,973 |
| 30 Mar 26 |
193.08000 +11.56 |
196.00 | 179.00 | 180.00 | 4,626,441 |
| 27 Mar 26 |
181.52000 +0.41 |
186.71 | 172.17 | 176.19 | 2,895,266 |
| 26 Mar 26 |
181.11000 -1.15 |
184.97 | 179.23 | 181.51 | 2,200,070 |
| 25 Mar 26 |
182.25999 +8.64 |
182.98 | 174.63 | 174.63 | 2,702,246 |
| 24 Mar 26 |
173.62000 +7.59 |
174.99 | 167.01 | 170.14 | 2,476,570 |
| 23 Mar 26 |
166.03000 -11.56 |
178.00 | 165.08 | 173.87 | 2,807,966 |
| 20 Mar 26 |
177.59000 -2.39 |
185.00 | 175.68 | 182.41 | 3,984,745 |
| 19 Mar 26 |
179.98000 -7.49 |
185.99 | 178.10 | 183.20 | 2,444,475 |
| 18 Mar 26 |
187.47000 +3.27 |
189.60 | 184.17 | 185.13 | 2,523,072 |
| 17 Mar 26 |
184.20000 -9.30 |
198.51 | 183.65 | 193.51 | 3,110,514 |
| 16 Mar 26 |
193.50000 +12.70 |
195.98 | 179.00 | 182.80 | 3,996,114 |
| 13 Mar 26 |
180.80000 -1.53 |
184.42 | 178.22 | 180.79 | 2,452,132 |
| 12 Mar 26 |
182.33000 -9.22 |
194.36 | 180.00 | 190.26 | 3,394,567 |
| 11 Mar 26 |
191.55000 -3.32 |
201.57 | 190.08 | 195.00 | 2,573,402 |
| 10 Mar 26 |
194.87000 +8.57 |
196.88 | 188.07 | 188.07 | 3,101,957 |
| 09 Mar 26 |
186.30000 -5.40 |
190.18 | 171.11 | 186.00 | 3,906,411 |
| 06 Mar 26 |
191.70000 +1.34 |
198.13 | 185.00 | 190.38 | 3,046,955 |
| 05 Mar 26 |
190.36000 -1.16 |
195.00 | 188.00 | 194.00 | 2,995,388 |
| 04 Mar 26 |
191.52000 -1.33 |
194.88 | 184.28 | 185.95 | 3,263,732 |
| 03 Mar 26 |
192.85001 +0.79 |
198.51 | 188.35 | 194.34 | 4,433,451 |
| 02 Mar 26 |
192.06000 -5.77 |
198.99 | 191.00 | 191.61 | 3,675,041 |
| 27 Feb 26 |
197.83000 -11.07 |
206.03 | 195.51 | 202.41 | 4,877,803 |
| 26 Feb 26 |
208.89999 -3.60 |
216.00 | 204.00 | 207.78 | 5,418,915 |
| 25 Feb 26 |
212.50000 +22.34 |
219.95 | 180.20 | 190.00 | 6,150,799 |
| 24 Feb 26 |
190.16000 +10.59 |
191.80 | 180.01 | 181.53 | 3,531,778 |
| 13 Feb 26 |
179.57001 -3.09 |
188.58 | 178.90 | 180.54 | 2,649,166 |
| 12 Feb 26 |
182.66000 +5.65 |
187.50 | 174.01 | 176.00 | 3,816,015 |
| 11 Feb 26 |
177.00999 -2.99 |
180.50 | 168.12 | 180.16 | 4,530,034 |
| 10 Feb 26 |
180.00000 +5.86 |
182.88 | 174.31 | 175.89 | 3,402,587 |
| 09 Feb 26 |
174.14000 +8.08 |
179.55 | 167.50 | 168.88 | 4,615,249 |
| 06 Feb 26 |
166.06000 -6.39 |
171.50 | 160.81 | 168.62 | 3,548,186 |
| 05 Feb 26 |
172.45000 -0.90 |
177.00 | 169.08 | 172.00 | 2,546,620 |
| 04 Feb 26 |
173.35001 -2.19 |
175.49 | 165.60 | 174.01 | 3,019,499 |
| 03 Feb 26 |
175.53999 +5.09 |
177.44 | 164.50 | 173.00 | 4,901,214 |
| 02 Feb 26 |
170.45000 -10.04 |
183.39 | 170.30 | 177.02 | 3,673,352 |
| 30 Jan 26 |
180.49001 +5.49 |
183.33 | 172.00 | 173.50 | 5,096,895 |
| 29 Jan 26 |
175.00000 -2.47 |
192.20 | 175.00 | 177.10 | 5,750,523 |
| 28 Jan 26 |
177.47000 -5.06 |
181.57 | 174.58 | 180.17 | 3,450,646 |
| 27 Jan 26 |
182.53000 +3.38 |
184.55 | 173.00 | 176.58 | 4,949,847 |
| 26 Jan 26 |
179.14999 +16.60 |
182.14 | 160.97 | 163.10 | 6,664,941 |
| 23 Jan 26 |
162.55000 -9.90 |
173.43 | 159.50 | 173.00 | 5,882,342 |
| 22 Jan 26 |
172.45000 +3.45 |
177.77 | 167.00 | 169.01 | 5,727,517 |
| 21 Jan 26 |
169.00000 +14.28 |
173.49 | 153.73 | 155.00 | 8,573,434 |
| 20 Jan 26 |
154.72000 -2.63 |
157.98 | 152.69 | 156.88 | 4,481,308 |
| 19 Jan 26 |
157.35001 -0.54 |
158.77 | 152.14 | 155.43 | 3,985,442 |
| 16 Jan 26 |
157.89000 -2.51 |
162.96 | 155.54 | 161.21 | 5,756,829 |
| 15 Jan 26 |
160.39999 -0.96 |
164.80 | 154.25 | 160.47 | 5,907,151 |
| 14 Jan 26 |
161.36000 +15.06 |
162.88 | 147.31 | 148.02 | 9,025,680 |
| 13 Jan 26 |
146.30000 -6.70 |
152.60 | 146.00 | 150.06 | 5,498,119 |
| 12 Jan 26 |
153.00000 +4.45 |
155.80 | 136.85 | 148.48 | 9,807,397 |
| 09 Jan 26 |
148.55000 -0.83 |
156.90 | 143.34 | 149.59 | 7,499,719 |
| 08 Jan 26 |
149.38000 +2.73 |
154.68 | 143.20 | 145.68 | 8,014,439 |
| 07 Jan 26 |
146.64999 +1.65 |
153.58 | 136.36 | 136.97 | 9,158,838 |
| 06 Jan 26 |
145.00000 +2.09 |
150.65 | 141.00 | 145.99 | 9,580,879 |
| 05 Jan 26 |
142.91000 +3.81 |
144.99 | 136.01 | 142.00 | 7,701,995 |
| 31 Dec 25 |
139.10001 -5.30 |
144.01 | 136.00 | 142.65 | 8,764,494 |
| 30 Dec 25 |
144.39999 -1.20 |
148.30 | 141.28 | 142.52 | 7,294,932 |
| 29 Dec 25 |
145.60001 +5.51 |
153.00 | 140.10 | 140.98 | 11,322,911 |
| 26 Dec 25 |
140.09000 -0.17 |
145.90 | 135.30 | 139.00 | 9,940,502 |
| 25 Dec 25 |
140.25999 +2.24 |
142.00 | 136.76 | 138.37 | 9,031,114 |
| 24 Dec 25 |
138.02000 -3.35 |
144.18 | 135.00 | 142.02 | 12,275,272 |
| 23 Dec 25 |
141.37000 +15.01 |
145.88 | 124.69 | 126.51 | 15,334,490 |
| 22 Dec 25 |
126.36000 +13.16 |
128.00 | 113.25 | 114.02 | 12,626,843 |
| 19 Dec 25 |
113.20000 -4.32 |
119.00 | 111.68 | 119.00 | 7,697,275 |
| 18 Dec 25 |
117.52000 -10.46 |
123.55 | 117.40 | 121.42 | 10,541,845 |
| 17 Dec 25 |
127.98000 +8.18 |
129.41 | 117.01 | 122.20 | 15,472,104 |
| 16 Dec 25 |
119.80000 +8.00 |
121.00 | 109.15 | 111.00 | 13,483,247 |
| 15 Dec 25 |
111.80000 +2.87 |
113.66 | 105.52 | 105.80 | 9,317,416 |
| 12 Dec 25 |
108.93000 -0.07 |
110.75 | 105.48 | 108.63 | 8,519,862 |
| 11 Dec 25 |
109.00000 -8.80 |
119.40 | 108.70 | 117.81 | 12,941,539 |
| 10 Dec 25 |
117.80000 -3.20 |
119.88 | 108.48 | 118.83 | 17,696,494 |
| 09 Dec 25 |
121.00000 +15.60 |
123.39 | 105.80 | 106.05 | 17,832,288 |
| 08 Dec 25 |
105.40000 -0.58 |
109.38 | 104.19 | 105.13 | 10,458,293 |
| 05 Dec 25 |
105.98000 +7.30 |
107.88 | 99.46 | 99.99 | 9,961,023 |
| 04 Dec 25 |
98.68000 -2.32 |
101.58 | 98.33 | 100.83 | 4,719,567 |
| 03 Dec 25 |
101.00000 +1.51 |
105.37 | 99.38 | 99.83 | 7,338,068 |
| 02 Dec 25 |
99.49000 -1.52 |
101.31 | 98.78 | 101.10 | 4,557,256 |
| 01 Dec 25 |
101.01000 +0.62 |
102.87 | 99.08 | 101.90 | 4,734,113 |
| 28 Nov 25 |
100.39000 -1.20 |
102.42 | 100.01 | 101.48 | 4,315,439 |
| 27 Nov 25 |
101.59000 -3.09 |
107.80 | 101.29 | 104.24 | 5,787,442 |
| 26 Nov 25 |
104.68000 +1.82 |
108.68 | 100.50 | 102.00 | 6,513,814 |
| 25 Nov 25 |
102.86000 +2.36 |
107.50 | 101.51 | 102.14 | 6,983,252 |
| 24 Nov 25 |
100.50000 -2.00 |
104.50 | 98.90 | 102.80 | 6,421,151 |
| 21 Nov 25 |
102.50000 -7.58 |
108.66 | 102.50 | 105.15 | 6,442,521 |
| 20 Nov 25 |
110.08000 +1.07 |
115.50 | 109.15 | 114.01 | 7,021,342 |
| 19 Nov 25 |
109.01000 -3.39 |
114.58 | 107.42 | 114.58 | 6,552,634 |
| 18 Nov 25 |
112.40000 +2.80 |
118.32 | 107.00 | 108.08 | 9,055,820 |
| 17 Nov 25 |
109.60000 -1.40 |
115.70 | 109.10 | 114.00 | 5,399,966 |
| 14 Nov 25 |
111.00000 -2.00 |
115.75 | 109.05 | 110.28 | 7,754,694 |
| 13 Nov 25 |
113.00000 -2.40 |
116.99 | 111.21 | 114.11 | 8,793,069 |
| 12 Nov 25 |
115.40000 +8.38 |
116.66 | 105.00 | 105.60 | 15,252,588 |
| 11 Nov 25 |
107.02000 -8.24 |
117.00 | 104.00 | 116.97 | 14,894,727 |
| 10 Nov 25 |
115.26000 +0.66 |
116.98 | 109.90 | 115.44 | 11,451,321 |
| 07 Nov 25 |
114.60000 -3.96 |
118.00 | 112.50 | 116.02 | 9,568,123 |
| 06 Nov 25 |
118.56000 -1.93 |
121.00 | 113.09 | 118.23 | 14,672,710 |
| 05 Nov 25 |
120.49000 +0.99 |
122.00 | 112.02 | 112.02 | 14,203,062 |
| 04 Nov 25 |
119.50000 +1.63 |
121.00 | 114.58 | 118.33 | 16,351,743 |
| 03 Nov 25 |
117.87000 -5.13 |
119.96 | 114.54 | 117.00 | 16,062,767 |
| 31 Oct 25 |
123.00000 -14.70 |
134.07 | 120.83 | 134.07 | 20,802,728 |
| 30 Oct 25 |
137.70000 +7.18 |
137.70 | 122.50 | 125.00 | 17,166,240 |
| 29 Oct 25 |
130.52000 +14.02 |
132.50 | 118.30 | 120.00 | 17,040,912 |
| 28 Oct 25 |
116.50000 +5.50 |
118.18 | 107.69 | 108.79 | 16,435,642 |
| 27 Oct 25 |
111.00000 +14.23 |
114.80 | 98.01 | 98.40 | 17,063,292 |
| 24 Oct 25 |
96.77000 +2.56 |
102.88 | 89.00 | 92.52 | 18,756,228 |
| 23 Oct 25 |
94.21000 +7.01 |
95.80 | 85.50 | 86.66 | 16,592,500 |
| 22 Oct 25 |
87.20000 +8.60 |
91.00 | 78.60 | 79.76 | 17,195,024 |
| 21 Oct 25 |
78.60000 +3.44 |
80.40 | 75.00 | 79.89 | 12,317,987 |
| 20 Oct 25 |
75.16000 +6.03 |
75.50 | 68.20 | 70.50 | 10,556,304 |
| 17 Oct 25 |
69.13000 -2.28 |
71.80 | 68.00 | 71.12 | 5,507,900 |
| 16 Oct 25 |
71.41000 -1.20 |
73.80 | 70.98 | 72.27 | 8,376,339 |
| 15 Oct 25 |
72.61000 +7.61 |
75.00 | 64.63 | 66.00 | 12,201,518 |
| 14 Oct 25 |
65.00000 -2.30 |
68.97 | 64.79 | 68.08 | 5,039,582 |
| 13 Oct 25 |
67.30000 -1.18 |
68.10 | 64.50 | 65.08 | 4,430,356 |
| 10 Oct 25 |
68.48000 -2.37 |
71.39 | 68.00 | 70.50 | 5,316,242 |
| 09 Oct 25 |
70.85000 -0.84 |
72.58 | 70.68 | 71.69 | 4,780,562 |
| 30 Sep 25 |
71.69000 -2.25 |
74.03 | 71.20 | 73.94 | 5,793,489 |
| 29 Sep 25 |
73.94000 +2.17 |
75.59 | 70.68 | 70.68 | 7,638,975 |
| 26 Sep 25 |
71.77000 -6.73 |
79.05 | 71.50 | 78.00 | 9,311,378 |
| 25 Sep 25 |
78.50000 -2.10 |
80.88 | 76.80 | 80.49 | 6,153,243 |
| 24 Sep 25 |
80.60000 -0.20 |
81.50 | 76.85 | 79.71 | 5,473,549 |
| 23 Sep 25 |
80.80000 -2.47 |
88.85 | 78.05 | 87.01 | 9,369,543 |
| 22 Sep 25 |
83.27000 +0.72 |
83.52 | 79.80 | 82.63 | 6,929,531 |
| 19 Sep 25 |
82.55000 -0.88 |
85.43 | 82.03 | 84.55 | 4,138,200 |
| 18 Sep 25 |
83.43000 -1.95 |
86.48 | 82.00 | 84.94 | 7,965,135 |
| 17 Sep 25 |
85.38000 -1.10 |
86.90 | 83.09 | 86.01 | 6,700,597 |
| 16 Sep 25 |
86.48000 -0.95 |
91.00 | 84.54 | 87.84 | 9,649,780 |
| 15 Sep 25 |
87.43000 -2.13 |
89.38 | 85.75 | 87.73 | 8,932,664 |
| 12 Sep 25 |
89.56000 +4.11 |
93.00 | 82.26 | 87.28 | 13,311,347 |
| 11 Sep 25 |
85.45000 +14.24 |
85.45 | 71.65 | 71.65 | 11,969,534 |
| 10 Sep 25 |
71.21000 +5.17 |
72.98 | 67.36 | 67.98 | 8,246,697 |
| 09 Sep 25 |
66.04000 -2.24 |
68.26 | 65.33 | 67.90 | 5,067,014 |
| 08 Sep 25 |
68.28000 -2.27 |
70.60 | 67.00 | 70.56 | 5,126,870 |
| 05 Sep 25 |
70.55000 +6.18 |
72.65 | 64.44 | 64.80 | 9,777,402 |
| 04 Sep 25 |
64.37000 -9.96 |
75.99 | 63.21 | 74.53 | 10,624,895 |
| 03 Sep 25 |
74.33000 +1.34 |
75.88 | 71.68 | 73.51 | 5,659,300 |
| 02 Sep 25 |
72.99000 -5.01 |
79.58 | 71.16 | 78.39 | 10,203,511 |
| 01 Sep 25 |
78.00000 +2.60 |
80.00 | 72.00 | 74.22 | 8,653,484 |
| 29 Aug 25 |
75.40000 -1.68 |
76.39 | 73.38 | 76.00 | 6,806,839 |
| 28 Aug 25 |
77.08000 +6.14 |
77.98 | 69.96 | 71.71 | 10,710,676 |
| 27 Aug 25 |
70.94000 -4.37 |
75.82 | 70.69 | 74.58 | 9,274,245 |
| 26 Aug 25 |
75.31000 +2.01 |
77.09 | 72.07 | 73.02 | 9,000,605 |
| 25 Aug 25 |
73.30000 +5.24 |
75.68 | 70.00 | 70.30 | 14,495,125 |
| 22 Aug 25 |
68.06000 +11.34 |
68.06 | 56.99 | 57.16 | 13,004,049 |
| 21 Aug 25 |
56.72000 -2.57 |
61.00 | 56.36 | 60.88 | 8,085,477 |
| 20 Aug 25 |
59.29000 -1.04 |
59.85 | 57.70 | 59.52 | 6,073,956 |
| 19 Aug 25 |
60.33000 -2.97 |
63.11 | 59.99 | 61.18 | 6,346,757 |
| 18 Aug 25 |
63.30000 +0.58 |
63.90 | 59.65 | 63.85 | 8,135,291 |
| 15 Aug 25 |
62.72000 +3.77 |
63.35 | 58.47 | 58.72 | 6,506,453 |
| 14 Aug 25 |
58.95000 -0.71 |
60.72 | 57.87 | 58.40 | 7,351,535 |
| 13 Aug 25 |
59.66000 +3.95 |
60.52 | 54.86 | 55.87 | 9,975,632 |
| 12 Aug 25 |
55.71000 +0.36 |
56.66 | 53.71 | 55.31 | 6,486,789 |
| 11 Aug 25 |
55.35000 +2.82 |
56.50 | 52.20 | 53.43 | 9,076,746 |
| 08 Aug 25 |
52.53000 +0.79 |
53.96 | 51.21 | 51.21 | 5,887,929 |
| 07 Aug 25 |
51.74000 -0.25 |
52.25 | 49.85 | 51.54 | 6,399,054 |
| 06 Aug 25 |
51.99000 +0.07 |
53.13 | 51.31 | 51.49 | 5,125,928 |
| 05 Aug 25 |
51.92000 +0.05 |
52.90 | 50.47 | 52.18 | 6,438,770 |
| 04 Aug 25 |
51.87000 +0.27 |
52.37 | 50.61 | 50.87 | 5,244,887 |
| 01 Aug 25 |
51.60000 -1.11 |
53.31 | 51.33 | 52.03 | 7,608,021 |
| 31 Jul 25 |
52.71000 -0.74 |
57.50 | 51.81 | 54.54 | 13,147,467 |
| 30 Jul 25 |
53.45000 -1.55 |
55.55 | 52.83 | 54.52 | 8,236,100 |
| 29 Jul 25 |
55.00000 +0.00 |
56.10 | 53.39 | 55.63 | 10,909,305 |
| 28 Jul 25 |
55.00000 +6.16 |
57.74 | 48.47 | 48.84 | 13,246,063 |
| 25 Jul 25 |
48.84000 +2.14 |
50.07 | 46.34 | 46.60 | 8,467,717 |
| 24 Jul 25 |
46.70000 -0.96 |
49.55 | 45.92 | 47.70 | 9,931,545 |
| 23 Jul 25 |
47.66000 +2.26 |
48.50 | 43.66 | 44.53 | 13,089,379 |
| 22 Jul 25 |
45.40000 +0.40 |
46.99 | 44.21 | 45.00 | 10,601,658 |
| 21 Jul 25 |
45.00000 +0.02 |
45.60 | 43.10 | 44.52 | 11,427,858 |
| 18 Jul 25 |
44.98000 +1.10 |
47.47 | 43.44 | 44.32 | 15,058,048 |
| 17 Jul 25 |
43.88000 +3.76 |
44.48 | 39.56 | 40.00 | 15,580,605 |
| 16 Jul 25 |
40.12000 -0.75 |
41.69 | 39.86 | 40.83 | 9,245,442 |
| 15 Jul 25 |
40.87000 +4.25 |
41.90 | 36.18 | 36.50 | 16,327,438 |
| 14 Jul 25 |
36.62000 +2.15 |
37.10 | 34.28 | 34.40 | 8,790,670 |
| 11 Jul 25 |
34.47000 -0.30 |
34.77 | 33.76 | 34.57 | 5,683,057 |
| 10 Jul 25 |
34.77000 -1.13 |
37.45 | 34.30 | 36.00 | 9,174,290 |
| 09 Jul 25 |
35.90000 -0.21 |
36.56 | 35.41 | 36.41 | 5,770,869 |
| 08 Jul 25 |
36.11000 +1.31 |
36.46 | 34.56 | 34.68 | 7,811,611 |
| 07 Jul 25 |
34.80000 +0.00 |
36.30 | 34.00 | 34.00 | 7,316,541 |
| 04 Jul 25 |
34.80000 -0.46 |
37.98 | 34.66 | 35.61 | 14,526,614 |
| 03 Jul 25 |
35.26000 +1.02 |
35.55 | 34.13 | 34.13 | 6,008,710 |
| 02 Jul 25 |
34.24000 -1.51 |
35.94 | 34.02 | 35.75 | 6,388,406 |
| 01 Jul 25 |
35.75000 -0.21 |
35.90 | 35.16 | 35.90 | 6,293,141 |
| 30 Jun 25 |
35.96000 +2.45 |
36.80 | 33.21 | 34.11 | 12,618,200 |
| 27 Jun 25 |
33.51000 +1.03 |
34.42 | 31.82 | 32.50 | 9,514,539 |
| 26 Jun 25 |
32.48000 -0.17 |
34.69 | 32.46 | 33.83 | 9,042,985 |
| 25 Jun 25 |
32.65000 -0.12 |
33.20 | 31.88 | 32.45 | 8,235,710 |
| 24 Jun 25 |
32.77000 +2.27 |
32.84 | 30.99 | 31.00 | 9,742,594 |
| 23 Jun 25 |
30.50000 -0.40 |
31.22 | 30.09 | 30.31 | 5,883,623 |
| 20 Jun 25 |
30.90000 -0.05 |
31.33 | 30.28 | 30.57 | 5,874,812 |
| 19 Jun 25 |
30.95000 -0.49 |
32.90 | 30.73 | 31.46 | 10,963,648 |
| 18 Jun 25 |
31.44000 +1.49 |
31.69 | 29.71 | 29.85 | 8,626,273 |
| 17 Jun 25 |
29.95000 -0.49 |
30.61 | 29.82 | 30.61 | 4,125,174 |
| 16 Jun 25 |
30.44000 +1.61 |
31.31 | 28.56 | 28.56 | 8,286,867 |
| 13 Jun 25 |
28.83000 -0.27 |
29.36 | 28.60 | 29.09 | 3,638,560 |
| 12 Jun 25 |
29.10000 +0.00 |
29.75 | 28.84 | 29.10 | 3,862,300 |
| 11 Jun 25 |
29.10000 +0.10 |
29.80 | 28.80 | 29.00 | 3,639,593 |
| 10 Jun 25 |
29.00000 -0.66 |
29.78 | 28.70 | 29.57 | 5,418,415 |
| 09 Jun 25 |
29.66000 +0.69 |
30.36 | 29.01 | 29.40 | 6,668,700 |
| 06 Jun 25 |
28.97000 -1.85 |
30.65 | 28.50 | 30.44 | 9,861,757 |
| 05 Jun 25 |
30.82000 +3.24 |
31.72 | 28.43 | 29.68 | 13,479,700 |
| 04 Jun 25 |
27.58000 +1.26 |
28.45 | 26.07 | 26.14 | 6,580,125 |
| 03 Jun 25 |
26.32000 -0.01 |
26.79 | 26.08 | 26.11 | 2,148,130 |
| 30 May 25 |
26.33000 -0.93 |
27.21 | 26.21 | 27.05 | 3,154,304 |
| 29 May 25 |
27.26000 +0.08 |
27.68 | 26.94 | 27.05 | 3,219,449 |
| 28 May 25 |
27.18000 +0.11 |
27.88 | 26.88 | 27.13 | 4,465,200 |
| 27 May 25 |
27.07000 -0.23 |
29.00 | 27.00 | 28.49 | 7,302,400 |
| 26 May 25 |
27.30000 +0.05 |
27.55 | 27.13 | 27.17 | 1,882,900 |
| 23 May 25 |
27.25000 -0.07 |
28.18 | 27.13 | 27.33 | 3,391,215 |
| 22 May 25 |
27.32000 -0.71 |
28.19 | 27.29 | 27.88 | 3,113,473 |
| 21 May 25 |
28.03000 -1.00 |
28.78 | 27.74 | 28.78 | 3,865,400 |
| 20 May 25 |
29.03000 +0.35 |
29.99 | 28.64 | 28.69 | 7,533,907 |
| 19 May 25 |
28.68000 +0.90 |
28.79 | 27.54 | 27.71 | 5,745,400 |
| 16 May 25 |
27.78000 +0.45 |
28.14 | 27.15 | 27.19 | 2,772,817 |
| 15 May 25 |
27.33000 -0.47 |
28.18 | 27.30 | 27.76 | 2,544,105 |
| 14 May 25 |
27.80000 -0.05 |
28.85 | 27.69 | 27.91 | 4,867,554 |
| 13 May 25 |
27.85000 -0.01 |
28.51 | 27.80 | 28.11 | 3,414,900 |
| 12 May 25 |
27.86000 +0.32 |
28.17 | 27.61 | 27.78 | 3,237,300 |
| 09 May 25 |
27.54000 -0.58 |
28.12 | 27.28 | 28.04 | 4,367,402 |
| 08 May 25 |
28.12000 +0.00 |
28.60 | 27.73 | 28.07 | 4,542,965 |
| 07 May 25 |
28.12000 -0.31 |
29.43 | 27.77 | 28.97 | 8,205,700 |
| 06 May 25 |
28.43000 +1.90 |
28.75 | 26.54 | 26.92 | 8,295,000 |
| 30 Apr 25 |
26.53000 +0.41 |
26.76 | 26.00 | 26.33 | 2,892,768 |
| 29 Apr 25 |
26.12000 +0.19 |
26.37 | 25.61 | 25.88 | 2,143,694 |
| 28 Apr 25 |
25.93000 -0.25 |
26.21 | 25.71 | 26.01 | 2,136,765 |
| 25 Apr 25 |
26.18000 +0.08 |
26.57 | 25.98 | 25.98 | 2,731,841 |
| 24 Apr 25 |
26.10000 -1.03 |
27.75 | 26.03 | 27.11 | 5,588,823 |
| 23 Apr 25 |
27.13000 +0.94 |
27.72 | 26.13 | 26.82 | 9,494,107 |
| 22 Apr 25 |
26.19000 +0.27 |
26.45 | 25.71 | 25.88 | 4,315,900 |
| 21 Apr 25 |
25.92000 +1.79 |
25.96 | 23.87 | 24.09 | 4,903,400 |
| 18 Apr 25 |
24.13000 +0.13 |
24.49 | 23.93 | 24.00 | 2,342,000 |
| 17 Apr 25 |
24.00000 +0.14 |
24.63 | 23.59 | 23.59 | 3,282,800 |
| 16 Apr 25 |
23.86000 -0.59 |
24.53 | 23.63 | 24.38 | 2,812,700 |
| 15 Apr 25 |
24.45000 +0.26 |
24.50 | 23.88 | 24.19 | 3,495,261 |
| 14 Apr 25 |
24.19000 +0.50 |
24.67 | 23.99 | 24.35 | 4,555,161 |
| 11 Apr 25 |
23.69000 +0.38 |
23.92 | 22.93 | 23.09 | 5,036,300 |
| 10 Apr 25 |
23.31000 +1.41 |
24.53 | 23.01 | 23.42 | 7,145,146 |
| 09 Apr 25 |
21.90000 +0.30 |
22.20 | 19.44 | 20.70 | 7,061,109 |
| 08 Apr 25 |
21.60000 -0.34 |
22.50 | 20.70 | 22.00 | 7,333,046 |
| 07 Apr 25 |
21.94000 -5.49 |
25.86 | 21.94 | 25.00 | 6,881,199 |
| 03 Apr 25 |
27.43000 -0.72 |
28.35 | 27.00 | 28.00 | 4,587,482 |
| 02 Apr 25 |
28.15000 +0.98 |
28.86 | 27.00 | 27.10 | 5,367,343 |
| 01 Apr 25 |
27.17000 -0.84 |
28.42 | 27.11 | 28.00 | 3,518,098 |
| 31 Mar 25 |
28.01000 +0.27 |
28.14 | 26.72 | 27.47 | 4,406,268 |
| 28 Mar 25 |
27.74000 -0.89 |
28.99 | 27.72 | 28.74 | 4,634,383 |
| 27 Mar 25 |
28.63000 -0.42 |
29.45 | 28.18 | 28.87 | 4,906,268 |
| 26 Mar 25 |
29.05000 +0.17 |
29.80 | 28.61 | 28.61 | 5,033,598 |
| 25 Mar 25 |
28.88000 -1.62 |
30.84 | 28.77 | 30.14 | 8,067,752 |
| 24 Mar 25 |
30.50000 +0.60 |
30.57 | 29.09 | 30.17 | 9,996,371 |
| 21 Mar 25 |
29.90000 -1.85 |
31.76 | 29.89 | 31.00 | 10,130,421 |
| 20 Mar 25 |
31.75000 -1.99 |
33.98 | 31.66 | 33.65 | 13,601,370 |
| 19 Mar 25 |
33.74000 -0.24 |
34.97 | 33.40 | 33.59 | 20,185,664 |
| 18 Mar 25 |
33.98000 +4.48 |
35.40 | 30.20 | 30.20 | 26,063,134 |
| 17 Mar 25 |
29.50000 +0.95 |
29.62 | 27.81 | 28.45 | 10,217,811 |
| 14 Mar 25 |
28.55000 -0.19 |
29.36 | 27.63 | 28.60 | 8,860,783 |
| 13 Mar 25 |
28.74000 -1.38 |
30.48 | 28.58 | 29.74 | 10,946,273 |
| 12 Mar 25 |
30.12000 +2.57 |
31.74 | 27.12 | 27.45 | 17,456,718 |
| 11 Mar 25 |
27.55000 +0.29 |
28.24 | 26.01 | 28.00 | 11,519,240 |
| 10 Mar 25 |
27.26000 +0.98 |
27.87 | 26.14 | 26.28 | 7,957,324 |
| 07 Mar 25 |
26.28000 +0.18 |
26.60 | 25.86 | 26.05 | 4,033,333 |
| 06 Mar 25 |
26.10000 -0.17 |
26.48 | 26.05 | 26.27 | 5,289,949 |
| 05 Mar 25 |
26.27000 +1.05 |
26.80 | 24.81 | 25.14 | 7,403,200 |
| 04 Mar 25 |
25.22000 -0.19 |
25.67 | 24.98 | 25.00 | 4,379,470 |
| 03 Mar 25 |
25.41000 -1.15 |
26.80 | 25.20 | 26.75 | 7,456,784 |
| 28 Feb 25 |
26.56000 -0.35 |
27.87 | 26.42 | 27.39 | 8,502,088 |
| 27 Feb 25 |
26.91000 -0.57 |
27.93 | 26.23 | 27.52 | 8,861,429 |
| 26 Feb 25 |
27.48000 -0.21 |
28.61 | 26.79 | 27.57 | 13,577,947 |
| 25 Feb 25 |
27.69000 +1.30 |
28.30 | 25.55 | 25.63 | 14,893,293 |
| 24 Feb 25 |
26.39000 +0.45 |
27.49 | 25.35 | 25.68 | 13,785,562 |
| 21 Feb 25 |
25.94000 +1.88 |
26.70 | 23.97 | 24.12 | 17,344,124 |
| 20 Feb 25 |
24.06000 +0.34 |
24.13 | 23.40 | 23.65 | 6,725,315 |
| 19 Feb 25 |
23.72000 +0.58 |
23.73 | 22.92 | 22.92 | 6,713,589 |
| 18 Feb 25 |
23.14000 -0.95 |
24.15 | 23.03 | 23.87 | 7,758,800 |
| 17 Feb 25 |
24.09000 +0.88 |
24.09 | 22.92 | 23.30 | 9,561,810 |
| 14 Feb 25 |
23.21000 -0.29 |
23.44 | 22.78 | 23.27 | 6,828,787 |
| 13 Feb 25 |
23.50000 +0.04 |
23.70 | 22.97 | 23.16 | 10,769,805 |
| 12 Feb 25 |
23.46000 +0.73 |
23.48 | 22.45 | 22.73 | 10,010,865 |
| 11 Feb 25 |
22.73000 -0.15 |
22.88 | 22.33 | 22.88 | 4,787,400 |
| 10 Feb 25 |
22.88000 +0.06 |
22.88 | 22.42 | 22.74 | 5,511,511 |
| 07 Feb 25 |
22.82000 +0.15 |
23.05 | 22.42 | 22.67 | 7,819,659 |
| 06 Feb 25 |
22.67000 +0.85 |
22.67 | 21.53 | 21.65 | 6,816,571 |
| 05 Feb 25 |
21.82000 -0.14 |
22.18 | 21.50 | 22.11 | 5,616,740 |
| 27 Jan 25 |
21.96000 -0.94 |
22.80 | 21.90 | 22.76 | 6,284,873 |
| 24 Jan 25 |
22.90000 -0.09 |
23.09 | 22.53 | 22.71 | 7,411,679 |
| 23 Jan 25 |
22.99000 -0.10 |
23.66 | 22.76 | 23.30 | 12,020,223 |
| 22 Jan 25 |
23.09000 +0.74 |
23.77 | 21.99 | 22.36 | 14,063,031 |
| 21 Jan 25 |
22.35000 +0.05 |
22.50 | 21.98 | 22.35 | 7,698,300 |
| 20 Jan 25 |
22.30000 +0.67 |
22.55 | 21.51 | 21.63 | 11,560,828 |
| 17 Jan 25 |
21.63000 +0.16 |
21.88 | 20.91 | 21.15 | 8,334,752 |
| 16 Jan 25 |
21.47000 -0.63 |
22.41 | 21.25 | 22.18 | 9,035,556 |
| 15 Jan 25 |
22.10000 -0.61 |
22.70 | 21.84 | 22.47 | 8,570,436 |
| 14 Jan 25 |
22.71000 +1.39 |
22.76 | 20.91 | 21.44 | 12,972,268 |
| 13 Jan 25 |
21.32000 -1.24 |
22.48 | 21.10 | 21.58 | 13,707,802 |
| 10 Jan 25 |
22.56000 -1.74 |
25.98 | 22.56 | 25.76 | 24,124,422 |
| 09 Jan 25 |
24.30000 +4.05 |
24.30 | 19.96 | 19.96 | 10,307,170 |
| 08 Jan 25 |
20.25000 -0.67 |
20.81 | 19.40 | 20.62 | 4,761,776 |
| 07 Jan 25 |
20.92000 +1.52 |
21.40 | 19.40 | 19.42 | 5,414,138 |
| 06 Jan 25 |
19.40000 -0.17 |
19.75 | 18.71 | 19.57 | 2,872,173 |
| 03 Jan 25 |
19.57000 -0.78 |
20.64 | 19.46 | 20.35 | 3,591,469 |
| 02 Jan 25 |
20.35000 -0.80 |
21.34 | 20.00 | 21.15 | 3,679,949 |
| 31 Dec 24 |
21.15000 -1.14 |
22.30 | 21.06 | 22.19 | 5,203,414 |
| 30 Dec 24 |
22.29000 +0.34 |
22.66 | 21.71 | 21.93 | 5,678,194 |
| 27 Dec 24 |
21.95000 -0.50 |
22.56 | 21.83 | 22.42 | 7,163,377 |
| 26 Dec 24 |
22.45000 +1.07 |
22.47 | 20.86 | 21.38 | 8,679,607 |
| 25 Dec 24 |
21.38000 +0.70 |
21.60 | 20.68 | 20.92 | 5,576,860 |
| 24 Dec 24 |
20.68000 +0.37 |
20.89 | 20.36 | 20.48 | 1,684,100 |
| 23 Dec 24 |
20.31000 -0.84 |
21.33 | 20.30 | 21.16 | 2,448,032 |
| 20 Dec 24 |
21.15000 +0.42 |
21.36 | 20.60 | 20.73 | 2,221,766 |
| 19 Dec 24 |
20.73000 +0.12 |
20.78 | 20.25 | 20.26 | 1,539,311 |
| 18 Dec 24 |
20.61000 +0.22 |
20.95 | 20.10 | 20.51 | 2,333,562 |
| 17 Dec 24 |
20.39000 -0.58 |
21.10 | 20.31 | 21.02 | 2,100,342 |
| 16 Dec 24 |
20.97000 -0.30 |
21.80 | 20.73 | 21.30 | 3,352,962 |
| 13 Dec 24 |
21.27000 +0.09 |
21.87 | 20.91 | 21.16 | 4,954,895 |
| 12 Dec 24 |
21.18000 +0.18 |
21.30 | 20.83 | 21.01 | 2,880,726 |
| 11 Dec 24 |
21.00000 -0.07 |
21.15 | 20.73 | 21.07 | 3,107,500 |
| 10 Dec 24 |
21.07000 +0.12 |
21.55 | 20.97 | 21.47 | 3,584,031 |
| 09 Dec 24 |
20.95000 -0.20 |
21.48 | 20.78 | 21.15 | 3,301,740 |
| 06 Dec 24 |
21.15000 +0.21 |
21.50 | 20.75 | 21.02 | 4,122,931 |
| 05 Dec 24 |
20.94000 +0.31 |
21.28 | 20.52 | 20.52 | 2,088,200 |
| 04 Dec 24 |
20.63000 -0.22 |
21.27 | 20.54 | 20.83 | 3,161,900 |
| 03 Dec 24 |
20.85000 +0.57 |
21.18 | 20.25 | 20.40 | 3,704,239 |
| 02 Dec 24 |
20.28000 +0.36 |
20.39 | 19.91 | 20.02 | 3,022,082 |
| 29 Nov 24 |
19.92000 +0.55 |
20.15 | 19.29 | 19.31 | 2,534,471 |
| 28 Nov 24 |
19.37000 -0.38 |
19.84 | 19.32 | 19.76 | 1,641,370 |
| 27 Nov 24 |
19.75000 +0.27 |
19.77 | 18.86 | 19.51 | 2,122,674 |
| 26 Nov 24 |
19.48000 -0.22 |
20.00 | 19.41 | 19.59 | 1,490,300 |
| 25 Nov 24 |
19.70000 +0.37 |
19.77 | 19.09 | 19.39 | 2,132,700 |
| 22 Nov 24 |
19.33000 -1.07 |
20.64 | 19.32 | 20.40 | 2,556,400 |
| 21 Nov 24 |
20.40000 -0.15 |
20.71 | 20.15 | 20.43 | 1,808,300 |
| 20 Nov 24 |
20.55000 -0.06 |
20.75 | 20.25 | 20.61 | 1,785,600 |
| 19 Nov 24 |
20.61000 +0.96 |
20.61 | 19.53 | 19.76 | 2,377,600 |
| 18 Nov 24 |
19.65000 -0.40 |
20.38 | 19.30 | 20.19 | 2,915,283 |
| 15 Nov 24 |
20.05000 -0.77 |
20.98 | 20.02 | 20.82 | 3,019,839 |
| 14 Nov 24 |
20.82000 -0.71 |
21.69 | 20.70 | 21.53 | 2,833,111 |
| 13 Nov 24 |
21.53000 +0.03 |
21.59 | 20.90 | 21.40 | 2,490,800 |
| 12 Nov 24 |
21.50000 -0.68 |
22.17 | 21.13 | 22.14 | 4,437,547 |
| 11 Nov 24 |
22.18000 +0.85 |
22.26 | 21.10 | 21.46 | 4,939,571 |
| 08 Nov 24 |
21.33000 +0.37 |
21.77 | 21.00 | 21.03 | 4,351,462 |
| 07 Nov 24 |
20.96000 +0.27 |
20.99 | 20.40 | 20.59 | 2,945,623 |
| 06 Nov 24 |
20.69000 -0.27 |
21.25 | 20.52 | 21.25 | 3,951,043 |
| 05 Nov 24 |
20.96000 +0.51 |
21.05 | 20.38 | 20.45 | 3,859,900 |
| 04 Nov 24 |
20.45000 +0.65 |
20.64 | 19.93 | 19.99 | 3,253,312 |
| 01 Nov 24 |
19.80000 -1.20 |
21.36 | 19.79 | 21.00 | 5,273,010 |
| 31 Oct 24 |
21.00000 +0.63 |
21.85 | 20.15 | 20.30 | 7,041,461 |
| 30 Oct 24 |
20.37000 -0.18 |
20.71 | 20.08 | 20.28 | 3,788,985 |
| 29 Oct 24 |
20.55000 -0.35 |
21.50 | 20.50 | 21.40 | 7,127,061 |
| 28 Oct 24 |
20.90000 +0.63 |
21.30 | 20.19 | 20.19 | 6,541,247 |
| 25 Oct 24 |
20.27000 +0.01 |
20.47 | 20.05 | 20.20 | 4,848,796 |
| 24 Oct 24 |
20.26000 -0.07 |
21.00 | 19.94 | 20.78 | 7,418,400 |
| 23 Oct 24 |
20.33000 +0.46 |
20.46 | 19.72 | 19.87 | 6,741,689 |
| 22 Oct 24 |
19.87000 +0.14 |
20.07 | 19.41 | 19.80 | 4,644,050 |
| 21 Oct 24 |
19.73000 +0.08 |
20.26 | 19.51 | 19.93 | 7,245,653 |
| 18 Oct 24 |
19.65000 +1.48 |
20.10 | 18.02 | 18.23 | 8,266,610 |
| 17 Oct 24 |
18.17000 -0.40 |
19.09 | 18.12 | 18.76 | 4,500,194 |
| 16 Oct 24 |
18.57000 -0.25 |
18.94 | 18.34 | 18.34 | 2,667,140 |
| 15 Oct 24 |
18.82000 -0.67 |
19.77 | 18.77 | 19.40 | 3,560,900 |
| 14 Oct 24 |
19.49000 +0.93 |
19.60 | 18.32 | 18.69 | 4,500,700 |
| 11 Oct 24 |
18.56000 -1.56 |
20.02 | 18.20 | 20.02 | 6,241,519 |
| 10 Oct 24 |
20.12000 +0.02 |
21.01 | 20.03 | 20.50 | 4,800,219 |
| 09 Oct 24 |
20.10000 -2.83 |
22.11 | 20.10 | 22.01 | 7,525,339 |
| 08 Oct 24 |
22.93000 +2.82 |
24.13 | 20.73 | 24.13 | 12,266,341 |
| 30 Sep 24 |
20.11000 +3.35 |
20.11 | 18.25 | 18.25 | 12,141,523 |
| 27 Sep 24 |
16.76000 +0.73 |
17.08 | 16.24 | 16.30 | 4,261,440 |
| 26 Sep 24 |
16.03000 +0.47 |
16.04 | 15.50 | 15.70 | 2,341,600 |
| 25 Sep 24 |
15.56000 -0.15 |
16.16 | 15.52 | 15.80 | 3,029,670 |
| 24 Sep 24 |
15.71000 +0.58 |
15.73 | 15.03 | 15.24 | 2,265,300 |
| 23 Sep 24 |
15.13000 -0.06 |
15.25 | 14.95 | 15.05 | 887,266 |
| 20 Sep 24 |
15.19000 -0.16 |
15.44 | 15.11 | 15.35 | 924,771 |
| 19 Sep 24 |
15.35000 +0.14 |
15.55 | 14.91 | 15.30 | 1,834,749 |
| 18 Sep 24 |
15.21000 -0.05 |
15.42 | 14.95 | 15.33 | 1,106,700 |
| 13 Sep 24 |
15.26000 -0.15 |
15.65 | 15.25 | 15.46 | 1,619,000 |
| 12 Sep 24 |
15.41000 -0.44 |
16.08 | 15.36 | 15.85 | 2,161,000 |
| 11 Sep 24 |
15.85000 -0.19 |
16.04 | 15.73 | 15.96 | 1,055,800 |
| 10 Sep 24 |
16.04000 +0.25 |
16.20 | 15.65 | 15.86 | 1,610,268 |
| 09 Sep 24 |
15.79000 -0.42 |
16.25 | 15.75 | 16.15 | 2,354,300 |
| 06 Sep 24 |
16.21000 -0.73 |
16.92 | 16.18 | 16.90 | 2,940,140 |
| 05 Sep 24 |
16.94000 +0.66 |
17.55 | 16.16 | 16.29 | 5,547,387 |
| 04 Sep 24 |
16.28000 -0.09 |
16.45 | 16.16 | 16.21 | 1,601,970 |
| 03 Sep 24 |
16.37000 +0.01 |
16.59 | 16.26 | 16.30 | 1,507,995 |
| 02 Sep 24 |
16.36000 -0.23 |
17.08 | 16.35 | 16.47 | 4,174,795 |
| 30 Aug 24 |
16.59000 +0.15 |
16.98 | 16.44 | 16.60 | 4,421,474 |
| 29 Aug 24 |
16.44000 +0.86 |
16.79 | 15.42 | 15.50 | 4,045,765 |
| 28 Aug 24 |
15.58000 +0.13 |
15.75 | 15.32 | 15.32 | 856,600 |
| 27 Aug 24 |
15.45000 -0.39 |
15.84 | 15.38 | 15.75 | 1,143,155 |
| 26 Aug 24 |
15.84000 +0.00 |
16.13 | 15.52 | 16.13 | 1,329,800 |
| 23 Aug 24 |
15.84000 +0.21 |
15.85 | 15.30 | 15.63 | 1,394,913 |
| 22 Aug 24 |
15.63000 -0.53 |
16.28 | 15.62 | 16.14 | 1,469,730 |
| 21 Aug 24 |
16.16000 +0.29 |
16.30 | 15.71 | 15.77 | 1,287,600 |
| 20 Aug 24 |
15.87000 -0.05 |
15.99 | 15.73 | 15.85 | 809,930 |
| 19 Aug 24 |
15.92000 -0.27 |
16.30 | 15.90 | 16.10 | 921,430 |
| 16 Aug 24 |
16.19000 +0.24 |
16.31 | 15.97 | 16.05 | 1,612,400 |
| 15 Aug 24 |
15.95000 +0.12 |
16.10 | 15.71 | 15.96 | 1,087,145 |
| 14 Aug 24 |
15.83000 -0.26 |
16.17 | 15.80 | 16.04 | 1,274,392 |
| 13 Aug 24 |
16.09000 +0.54 |
16.19 | 15.45 | 15.45 | 2,735,045 |
| 12 Aug 24 |
15.55000 -0.04 |
15.66 | 15.41 | 15.59 | 933,954 |
| 09 Aug 24 |
15.59000 +0.11 |
15.86 | 15.50 | 15.71 | 1,605,045 |
| 08 Aug 24 |
15.48000 -0.41 |
15.97 | 15.33 | 15.97 | 2,754,620 |
| 07 Aug 24 |
15.89000 -0.40 |
16.50 | 15.80 | 16.29 | 2,501,833 |
| 06 Aug 24 |
16.29000 +0.40 |
16.48 | 15.99 | 16.33 | 1,902,900 |
| 05 Aug 24 |
15.89000 -0.99 |
16.97 | 15.86 | 16.75 | 3,648,711 |
| 02 Aug 24 |
16.88000 -0.78 |
17.60 | 16.73 | 17.58 | 3,312,050 |
| 01 Aug 24 |
17.66000 -0.07 |
18.00 | 17.62 | 17.68 | 2,536,414 |
| 31 Jul 24 |
17.73000 +0.96 |
17.87 | 16.61 | 16.77 | 3,392,375 |
| 30 Jul 24 |
16.77000 -0.21 |
17.15 | 16.67 | 16.97 | 1,692,175 |
| 29 Jul 24 |
16.98000 -0.21 |
17.35 | 16.93 | 17.18 | 1,521,977 |
| 26 Jul 24 |
17.19000 -0.27 |
17.72 | 17.02 | 17.42 | 2,800,400 |
| 25 Jul 24 |
17.46000 +0.19 |
17.65 | 16.80 | 17.08 | 3,003,000 |
| 24 Jul 24 |
17.27000 -0.13 |
18.02 | 17.15 | 17.50 | 3,500,196 |
| 23 Jul 24 |
17.40000 -0.40 |
18.00 | 17.31 | 17.64 | 3,009,232 |
| 22 Jul 24 |
17.80000 +0.79 |
17.87 | 16.77 | 16.90 | 5,285,191 |
| 19 Jul 24 |
17.01000 +0.11 |
17.13 | 16.56 | 16.69 | 3,469,350 |
| 18 Jul 24 |
16.90000 -1.24 |
17.92 | 16.59 | 17.50 | 8,308,657 |
| 17 Jul 24 |
18.14000 -0.64 |
18.75 | 18.08 | 18.60 | 3,908,037 |
| 16 Jul 24 |
18.78000 +0.24 |
19.20 | 18.22 | 18.54 | 5,447,124 |
| 15 Jul 24 |
18.54000 -0.43 |
19.38 | 18.30 | 18.90 | 5,255,794 |
| 12 Jul 24 |
18.97000 -0.45 |
19.27 | 18.80 | 19.07 | 7,859,650 |
| 11 Jul 24 |
19.42000 +0.58 |
19.95 | 18.58 | 19.02 | 14,510,543 |
| 10 Jul 24 |
18.84000 +0.71 |
19.35 | 17.60 | 17.79 | 16,369,527 |
| 09 Jul 24 |
18.13000 +0.93 |
18.50 | 16.72 | 17.50 | 13,406,315 |
| 08 Jul 24 |
17.20000 +1.36 |
19.00 | 15.65 | 15.70 | 11,665,433 |
| 05 Jul 24 |
15.84000 +0.17 |
16.08 | 15.19 | 15.58 | 2,386,225 |
| 04 Jul 24 |
15.67000 -0.38 |
16.38 | 15.59 | 16.00 | 3,152,308 |
| 03 Jul 24 |
16.05000 -0.46 |
16.52 | 16.00 | 16.43 | 2,659,121 |
| 02 Jul 24 |
16.51000 -0.40 |
16.97 | 16.27 | 16.84 | 4,054,716 |
| 01 Jul 24 |
16.91000 -0.64 |
17.76 | 16.61 | 17.57 | 4,101,700 |
| 28 Jun 24 |
17.55000 +0.51 |
17.89 | 16.73 | 16.73 | 5,684,967 |
| 27 Jun 24 |
17.04000 -0.10 |
17.68 | 16.91 | 16.95 | 4,578,593 |
| 26 Jun 24 |
17.14000 +0.65 |
17.14 | 16.11 | 16.34 | 3,709,361 |
| 25 Jun 24 |
16.49000 -0.06 |
16.95 | 16.23 | 16.59 | 2,998,100 |
| 24 Jun 24 |
16.55000 -0.91 |
17.80 | 16.44 | 17.30 | 3,233,200 |
| 21 Jun 24 |
17.46000 -0.22 |
17.67 | 17.11 | 17.67 | 2,834,031 |
| 20 Jun 24 |
17.68000 -0.35 |
18.26 | 17.63 | 17.84 | 3,951,131 |
| 19 Jun 24 |
18.03000 +0.43 |
18.45 | 17.44 | 17.45 | 6,916,478 |
| 18 Jun 24 |
17.60000 +0.24 |
17.67 | 17.12 | 17.29 | 5,088,379 |
| 17 Jun 24 |
17.36000 +0.87 |
17.70 | 16.29 | 16.43 | 7,132,359 |
| 14 Jun 24 |
16.49000 +0.30 |
17.09 | 15.80 | 16.19 | 5,420,100 |
| 13 Jun 24 |
16.19000 +0.01 |
16.43 | 15.88 | 16.43 | 2,510,872 |
| 12 Jun 24 |
16.18000 +0.25 |
16.23 | 15.40 | 15.89 | 2,743,170 |
| 11 Jun 24 |
15.93000 +0.52 |
15.95 | 15.11 | 15.27 | 2,824,344 |
| 07 Jun 24 |
15.41000 +0.26 |
15.66 | 15.17 | 15.30 | 2,107,094 |
| 06 Jun 24 |
15.15000 -0.36 |
16.14 | 15.08 | 15.60 | 2,826,370 |
| 05 Jun 24 |
15.51000 -0.35 |
15.86 | 15.51 | 15.85 | 1,900,282 |
| 04 Jun 24 |
15.86000 -0.53 |
16.44 | 15.68 | 16.23 | 2,561,940 |
| 03 Jun 24 |
16.39000 -0.32 |
16.90 | 16.22 | 16.78 | 1,449,619 |
| 31 May 24 |
16.71000 +0.23 |
16.75 | 16.49 | 16.49 | 1,445,895 |
| 30 May 24 |
16.48000 -0.02 |
16.65 | 16.22 | 16.50 | 1,366,939 |
| 29 May 24 |
16.50000 -0.05 |
16.71 | 16.36 | 16.50 | 1,277,356 |
| 28 May 24 |
16.55000 -0.16 |
16.88 | 16.52 | 16.66 | 1,530,185 |
| 27 May 24 |
16.71000 +0.04 |
16.77 | 16.19 | 16.70 | 1,811,210 |
| 24 May 24 |
16.67000 -0.22 |
16.98 | 16.60 | 16.86 | 1,464,818 |
| 23 May 24 |
16.89000 -0.37 |
17.33 | 16.83 | 17.27 | 2,047,559 |
| 22 May 24 |
17.26000 +0.11 |
17.34 | 17.00 | 17.18 | 1,317,200 |
| 21 May 24 |
17.15000 -0.11 |
17.35 | 17.02 | 17.20 | 1,314,580 |
| 20 May 24 |
17.26000 -0.34 |
17.64 | 17.13 | 17.64 | 3,047,370 |
| 17 May 24 |
17.60000 +0.75 |
18.16 | 16.82 | 16.91 | 5,020,687 |
| 16 May 24 |
16.85000 -0.10 |
17.70 | 16.85 | 17.13 | 2,897,600 |
| 15 May 24 |
16.95000 -0.12 |
17.32 | 16.89 | 17.08 | 1,522,400 |
| 14 May 24 |
17.07000 +0.00 |
17.49 | 16.85 | 17.17 | 2,413,801 |
| 13 May 24 |
17.07000 -0.69 |
17.65 | 17.01 | 17.58 | 2,562,724 |
| 10 May 24 |
17.76000 -0.93 |
18.87 | 17.65 | 18.86 | 4,024,956 |
| 09 May 24 |
18.69000 +0.35 |
18.92 | 18.40 | 18.49 | 1,989,803 |
| 08 May 24 |
18.34000 -0.55 |
19.03 | 18.29 | 18.87 | 2,197,958 |
| 07 May 24 |
18.89000 +0.14 |
19.36 | 18.59 | 18.72 | 2,750,858 |
| 06 May 24 |
18.75000 +0.22 |
18.93 | 18.52 | 18.81 | 2,276,238 |
| 30 Apr 24 |
18.53000 -0.22 |
18.98 | 18.41 | 18.51 | 1,576,100 |
| 29 Apr 24 |
18.75000 +0.89 |
19.07 | 17.81 | 17.81 | 3,915,501 |
| 26 Apr 24 |
17.86000 -1.50 |
19.00 | 17.52 | 19.00 | 5,888,145 |
| 25 Apr 24 |
19.36000 -0.06 |
19.55 | 19.25 | 19.37 | 1,347,200 |
| 24 Apr 24 |
19.42000 +0.85 |
19.46 | 18.35 | 18.52 | 2,686,729 |
| 23 Apr 24 |
18.57000 +0.06 |
18.75 | 18.31 | 18.75 | 1,096,138 |
| 22 Apr 24 |
18.51000 +0.51 |
19.05 | 17.51 | 17.82 | 2,381,078 |
| 19 Apr 24 |
18.00000 -0.14 |
18.27 | 17.70 | 18.01 | 1,512,840 |
| 18 Apr 24 |
18.14000 -1.06 |
19.07 | 18.02 | 19.00 | 3,452,883 |
| 17 Apr 24 |
19.20000 +1.63 |
19.48 | 17.71 | 17.71 | 2,756,591 |
| 16 Apr 24 |
17.57000 -1.30 |
19.21 | 17.53 | 18.81 | 2,378,739 |
| 15 Apr 24 |
18.87000 -1.01 |
20.00 | 18.50 | 19.70 | 3,875,832 |
| 12 Apr 24 |
19.88000 -0.34 |
20.92 | 19.87 | 20.22 | 2,881,356 |
| 11 Apr 24 |
20.22000 -0.25 |
21.00 | 19.80 | 20.20 | 4,063,571 |
| 10 Apr 24 |
20.47000 +0.75 |
21.25 | 19.90 | 19.96 | 4,915,483 |
| 09 Apr 24 |
19.72000 +0.06 |
19.86 | 19.49 | 19.66 | 916,017 |
| 08 Apr 24 |
19.66000 -0.17 |
20.13 | 19.47 | 19.82 | 1,798,254 |
| 03 Apr 24 |
19.83000 -0.23 |
20.13 | 19.43 | 20.13 | 1,785,213 |
| 02 Apr 24 |
20.06000 +0.14 |
20.40 | 19.82 | 19.95 | 2,574,629 |
| 01 Apr 24 |
19.92000 +0.69 |
20.01 | 19.20 | 19.29 | 2,900,567 |
| 29 Mar 24 |
19.23000 -0.12 |
19.48 | 18.81 | 19.35 | 1,906,738 |
| 28 Mar 24 |
19.35000 +0.41 |
19.69 | 18.81 | 18.81 | 3,144,960 |
| 27 Mar 24 |
18.94000 -0.50 |
19.69 | 18.64 | 19.53 | 2,771,548 |
| 26 Mar 24 |
19.44000 -0.01 |
19.75 | 18.97 | 19.66 | 2,714,369 |
| 25 Mar 24 |
19.45000 -0.26 |
20.26 | 19.41 | 19.78 | 3,243,770 |
| 22 Mar 24 |
19.71000 -0.13 |
19.91 | 19.47 | 19.61 | 1,769,646 |
| 21 Mar 24 |
19.84000 -0.18 |
20.11 | 19.60 | 20.01 | 1,850,676 |
| 20 Mar 24 |
20.02000 +0.13 |
20.44 | 19.69 | 19.69 | 3,506,428 |
| 19 Mar 24 |
19.89000 -0.14 |
20.22 | 19.80 | 20.16 | 3,418,737 |
| 18 Mar 24 |
20.03000 +1.19 |
20.40 | 18.92 | 18.92 | 5,995,262 |
| 15 Mar 24 |
18.84000 +0.25 |
18.95 | 18.45 | 18.59 | 2,097,041 |
| 14 Mar 24 |
18.59000 -0.08 |
18.90 | 18.25 | 18.61 | 2,416,157 |
| 13 Mar 24 |
18.67000 -0.09 |
18.90 | 18.62 | 18.63 | 2,759,623 |
| 12 Mar 24 |
18.76000 -0.24 |
19.13 | 18.51 | 18.88 | 3,886,620 |
| 11 Mar 24 |
19.00000 -0.61 |
19.30 | 18.61 | 19.20 | 6,205,330 |
| 08 Mar 24 |
19.61000 +0.93 |
19.66 | 18.17 | 18.49 | 5,514,340 |
| 07 Mar 24 |
18.68000 +0.49 |
19.45 | 18.20 | 18.27 | 5,788,505 |
| 06 Mar 24 |
18.19000 +0.25 |
18.43 | 17.64 | 17.90 | 3,227,596 |
| 05 Mar 24 |
17.94000 +0.02 |
18.47 | 17.72 | 18.16 | 3,438,206 |
| 04 Mar 24 |
17.92000 -0.33 |
18.48 | 17.60 | 18.28 | 3,418,495 |
| 01 Mar 24 |
18.25000 +0.10 |
18.62 | 18.00 | 18.15 | 5,410,066 |
| 29 Feb 24 |
18.15000 +1.42 |
18.25 | 16.73 | 16.73 | 4,624,315 |
| 28 Feb 24 |
16.73000 -1.66 |
18.97 | 16.72 | 18.41 | 5,951,108 |
| 27 Feb 24 |
18.39000 +0.39 |
18.57 | 17.40 | 17.65 | 4,941,578 |
| 26 Feb 24 |
18.00000 +1.04 |
18.60 | 17.23 | 18.60 | 7,070,771 |
| 23 Feb 24 |
16.96000 +0.87 |
16.98 | 15.96 | 16.00 | 3,922,023 |
| 22 Feb 24 |
16.09000 +0.38 |
16.24 | 15.70 | 15.77 | 2,996,391 |
| 21 Feb 24 |
15.71000 +0.01 |
16.33 | 15.44 | 15.70 | 3,249,750 |
| 20 Feb 24 |
15.70000 -0.32 |
15.89 | 15.41 | 15.75 | 2,435,541 |
| 19 Feb 24 |
16.02000 +0.56 |
16.18 | 15.46 | 15.46 | 4,933,558 |
| 08 Feb 24 |
15.46000 +1.89 |
15.57 | 13.38 | 13.38 | 6,649,956 |
| 07 Feb 24 |
13.57000 -0.05 |
14.57 | 13.17 | 13.80 | 5,010,069 |
| 06 Feb 24 |
13.62000 +0.84 |
13.92 | 11.81 | 12.55 | 4,897,599 |
| 05 Feb 24 |
12.78000 -1.76 |
14.37 | 12.50 | 14.15 | 4,221,170 |
| 02 Feb 24 |
14.54000 -0.85 |
15.60 | 13.61 | 15.42 | 3,849,726 |
| 01 Feb 24 |
15.39000 -0.17 |
15.87 | 15.21 | 15.56 | 1,934,596 |
| 31 Jan 24 |
15.56000 -0.80 |
16.60 | 15.54 | 16.55 | 2,416,400 |
| 30 Jan 24 |
16.36000 -0.75 |
17.02 | 16.32 | 16.95 | 2,334,549 |
| 29 Jan 24 |
17.11000 -0.55 |
17.93 | 17.11 | 17.68 | 2,241,258 |
| 26 Jan 24 |
17.66000 -0.63 |
18.42 | 17.62 | 18.23 | 2,763,446 |
| 25 Jan 24 |
18.29000 +0.64 |
18.33 | 17.43 | 17.58 | 2,968,822 |
| 24 Jan 24 |
17.65000 +0.25 |
17.77 | 16.82 | 17.57 | 2,995,571 |
| 23 Jan 24 |
17.40000 -0.15 |
17.87 | 17.07 | 17.46 | 3,547,154 |
| 22 Jan 24 |
17.55000 -1.28 |
18.91 | 17.50 | 18.90 | 3,854,203 |
| 19 Jan 24 |
18.83000 -0.67 |
19.76 | 18.83 | 19.54 | 2,774,536 |
| 18 Jan 24 |
19.50000 -0.09 |
19.81 | 18.96 | 19.31 | 2,810,836 |
| 17 Jan 24 |
19.59000 -0.66 |
20.20 | 19.59 | 20.20 | 1,633,719 |
| 16 Jan 24 |
20.25000 -0.13 |
20.50 | 19.95 | 20.37 | 1,842,843 |
| 15 Jan 24 |
20.38000 -0.14 |
20.60 | 20.11 | 20.49 | 1,861,154 |
| 12 Jan 24 |
20.52000 -0.38 |
20.98 | 20.38 | 20.84 | 2,783,300 |
| 11 Jan 24 |
20.90000 +0.32 |
21.12 | 20.35 | 20.52 | 2,926,500 |
| 10 Jan 24 |
20.58000 -0.93 |
21.57 | 20.50 | 21.57 | 3,971,586 |
| 09 Jan 24 |
21.51000 +0.06 |
22.28 | 21.26 | 21.51 | 3,540,140 |
| 08 Jan 24 |
21.45000 -1.04 |
22.68 | 21.24 | 22.58 | 5,480,370 |
| 05 Jan 24 |
22.49000 +0.13 |
23.55 | 22.13 | 22.39 | 7,467,154 |
| 04 Jan 24 |
22.36000 -0.15 |
23.20 | 22.08 | 22.57 | 5,603,430 |
| 03 Jan 24 |
22.51000 -1.18 |
23.67 | 22.41 | 23.67 | 6,296,152 |
| 02 Jan 24 |
23.69000 +0.04 |
24.24 | 23.30 | 23.58 | 5,417,231 |
| 29 Dec 23 |
23.65000 +0.65 |
24.38 | 22.68 | 22.75 | 7,663,810 |
| 28 Dec 23 |
23.00000 +0.57 |
23.47 | 22.15 | 22.20 | 6,450,204 |
| 27 Dec 23 |
22.43000 +0.63 |
22.47 | 21.50 | 21.64 | 6,280,383 |
| 26 Dec 23 |
21.80000 -0.56 |
23.36 | 21.54 | 22.09 | 9,279,634 |
| 25 Dec 23 |
22.36000 +0.61 |
22.63 | 21.54 | 21.54 | 4,943,833 |
| 22 Dec 23 |
21.75000 +0.17 |
22.92 | 21.21 | 21.58 | 7,469,534 |
| 21 Dec 23 |
21.58000 +0.63 |
21.79 | 20.94 | 20.94 | 5,255,662 |
| 20 Dec 23 |
20.95000 +0.52 |
21.39 | 20.37 | 20.40 | 4,786,346 |
| 19 Dec 23 |
20.43000 +0.47 |
20.55 | 19.81 | 20.15 | 2,222,908 |
| 18 Dec 23 |
19.96000 -0.24 |
20.33 | 19.93 | 20.15 | 1,602,505 |
| 15 Dec 23 |
20.20000 -0.11 |
20.53 | 20.02 | 20.31 | 1,798,866 |
| 14 Dec 23 |
20.31000 -0.48 |
21.15 | 20.19 | 20.77 | 3,307,695 |
| 13 Dec 23 |
20.79000 -0.15 |
21.18 | 20.70 | 20.89 | 2,298,695 |
| 12 Dec 23 |
20.94000 -0.14 |
21.16 | 20.62 | 21.12 | 1,960,831 |
| 11 Dec 23 |
21.08000 +0.76 |
21.15 | 20.10 | 20.19 | 3,312,119 |
| 08 Dec 23 |
20.32000 -0.40 |
20.97 | 20.32 | 20.67 | 2,027,904 |
| 07 Dec 23 |
20.72000 -0.16 |
21.05 | 20.37 | 20.72 | 1,930,941 |
| 06 Dec 23 |
20.88000 +0.38 |
21.06 | 20.20 | 20.63 | 2,753,200 |
| 05 Dec 23 |
20.50000 -0.45 |
20.84 | 20.25 | 20.78 | 3,471,000 |
| 04 Dec 23 |
20.95000 +0.46 |
21.39 | 20.52 | 20.52 | 5,014,634 |
| 01 Dec 23 |
20.49000 +0.04 |
20.57 | 20.08 | 20.41 | 2,077,565 |
| 30 Nov 23 |
20.45000 -0.10 |
20.61 | 20.00 | 20.47 | 2,433,853 |
| 29 Nov 23 |
20.55000 -0.01 |
20.78 | 20.42 | 20.65 | 1,679,666 |
| 28 Nov 23 |
20.56000 +0.36 |
20.68 | 20.04 | 20.32 | 1,978,031 |
| 27 Nov 23 |
20.20000 -0.25 |
20.65 | 20.14 | 20.40 | 2,265,159 |
| 24 Nov 23 |
20.45000 -0.80 |
21.18 | 20.39 | 21.18 | 3,093,113 |
| 23 Nov 23 |
21.25000 -0.10 |
21.57 | 21.00 | 21.17 | 2,887,705 |
| 22 Nov 23 |
21.35000 -0.88 |
22.40 | 21.30 | 22.40 | 2,509,774 |
| 21 Nov 23 |
22.23000 -0.46 |
22.79 | 22.12 | 22.52 | 1,928,900 |
| 20 Nov 23 |
22.69000 +0.39 |
22.78 | 22.07 | 22.30 | 2,194,561 |
| 17 Nov 23 |
22.30000 -0.09 |
22.49 | 22.02 | 22.19 | 2,404,710 |
| 16 Nov 23 |
22.39000 -0.78 |
23.25 | 22.34 | 23.05 | 2,362,370 |
| 15 Nov 23 |
23.17000 +0.37 |
23.98 | 22.84 | 23.32 | 4,226,580 |
| 14 Nov 23 |
22.80000 +0.36 |
22.83 | 22.21 | 22.30 | 2,186,765 |
| 13 Nov 23 |
22.44000 +0.51 |
22.66 | 21.78 | 21.78 | 2,526,095 |
| 10 Nov 23 |
21.93000 -0.32 |
22.37 | 21.70 | 22.07 | 1,527,598 |
| 09 Nov 23 |
22.25000 -0.34 |
22.80 | 22.13 | 22.50 | 2,345,782 |
| 08 Nov 23 |
22.59000 -0.12 |
22.98 | 22.38 | 22.58 | 2,793,294 |
| 07 Nov 23 |
22.71000 -0.09 |
23.70 | 22.49 | 22.80 | 5,308,300 |
| 06 Nov 23 |
22.80000 +1.67 |
23.30 | 21.29 | 21.29 | 9,106,116 |
| 03 Nov 23 |
21.13000 +0.27 |
21.50 | 20.76 | 21.07 | 2,751,698 |
| 02 Nov 23 |
20.86000 -0.64 |
21.96 | 20.63 | 21.56 | 2,956,980 |
| 01 Nov 23 |
21.50000 -0.10 |
21.64 | 21.11 | 21.50 | 2,900,019 |
| 31 Oct 23 |
21.60000 +0.73 |
21.85 | 20.89 | 20.89 | 6,072,823 |
| 30 Oct 23 |
20.87000 +0.41 |
21.06 | 20.23 | 20.46 | 3,889,237 |
| 27 Oct 23 |
20.46000 +1.76 |
20.98 | 18.71 | 18.71 | 6,329,671 |
| 26 Oct 23 |
18.70000 +0.08 |
19.00 | 18.20 | 18.50 | 1,377,800 |
| 25 Oct 23 |
18.62000 +0.23 |
18.90 | 18.41 | 18.72 | 1,365,300 |
| 24 Oct 23 |
18.39000 +0.69 |
18.54 | 17.70 | 17.72 | 1,819,800 |
| 23 Oct 23 |
17.70000 -1.05 |
18.77 | 17.52 | 18.77 | 2,130,225 |
| 20 Oct 23 |
18.75000 -0.71 |
19.55 | 18.71 | 19.40 | 1,954,070 |
| 19 Oct 23 |
19.46000 +0.06 |
19.80 | 19.24 | 19.30 | 1,991,147 |
| 18 Oct 23 |
19.40000 -1.23 |
20.57 | 19.34 | 20.57 | 3,235,601 |
| 17 Oct 23 |
20.63000 +0.15 |
20.67 | 20.02 | 20.48 | 2,890,791 |
| 16 Oct 23 |
20.48000 -0.43 |
20.84 | 20.10 | 20.82 | 3,088,956 |
| 13 Oct 23 |
20.91000 -0.11 |
21.18 | 20.62 | 20.92 | 3,108,789 |
| 12 Oct 23 |
21.02000 -0.34 |
21.44 | 20.69 | 21.11 | 4,852,570 |
| 11 Oct 23 |
21.36000 +2.00 |
22.20 | 19.29 | 19.57 | 8,515,625 |
| 10 Oct 23 |
19.36000 -0.16 |
19.72 | 19.35 | 19.56 | 989,966 |
| 09 Oct 23 |
19.52000 -0.17 |
19.70 | 19.45 | 19.66 | 1,019,106 |
| 28 Sep 23 |
19.69000 +0.06 |
19.93 | 19.49 | 19.63 | 1,445,508 |
| 27 Sep 23 |
19.63000 +0.26 |
19.89 | 19.31 | 19.32 | 1,879,940 |
| 26 Sep 23 |
19.37000 +0.12 |
19.58 | 19.13 | 19.17 | 1,320,590 |
| 25 Sep 23 |
19.25000 -0.05 |
19.69 | 19.21 | 19.50 | 1,078,500 |
| 22 Sep 23 |
19.30000 +0.56 |
19.37 | 18.62 | 18.71 | 1,492,759 |
| 21 Sep 23 |
18.74000 -0.06 |
19.01 | 18.71 | 19.01 | 898,195 |
| 20 Sep 23 |
18.80000 -0.17 |
19.18 | 18.80 | 18.97 | 1,164,551 |
| 19 Sep 23 |
18.97000 -0.54 |
19.57 | 18.97 | 19.57 | 1,433,172 |
| 18 Sep 23 |
19.51000 +0.19 |
19.99 | 19.22 | 19.33 | 1,336,618 |
| 15 Sep 23 |
19.32000 -0.23 |
19.84 | 19.31 | 19.70 | 1,552,885 |
| 14 Sep 23 |
19.55000 -0.40 |
20.12 | 19.42 | 19.96 | 1,269,631 |
| 13 Sep 23 |
19.95000 -0.43 |
20.50 | 19.65 | 20.50 | 2,149,657 |
| 12 Sep 23 |
20.38000 -0.14 |
20.68 | 20.20 | 20.58 | 1,600,000 |
| 11 Sep 23 |
20.52000 -0.25 |
20.88 | 20.48 | 20.77 | 1,772,383 |
| 08 Sep 23 |
20.77000 +0.18 |
21.00 | 20.59 | 20.85 | 1,599,445 |
| 07 Sep 23 |
20.59000 -0.51 |
21.15 | 20.56 | 21.10 | 1,408,100 |
| 06 Sep 23 |
21.10000 +0.34 |
21.11 | 20.68 | 20.68 | 1,863,428 |
| 05 Sep 23 |
20.76000 -0.09 |
21.18 | 20.66 | 20.85 | 2,048,410 |
| 04 Sep 23 |
20.85000 +0.12 |
20.98 | 20.46 | 20.81 | 1,649,500 |
| 01 Sep 23 |
20.73000 -0.32 |
21.04 | 20.66 | 21.04 | 1,783,915 |
| 31 Aug 23 |
21.05000 +0.44 |
21.18 | 20.35 | 20.60 | 2,719,795 |
| 30 Aug 23 |
20.61000 +0.55 |
21.13 | 20.08 | 20.08 | 3,455,500 |
| 29 Aug 23 |
20.06000 +1.32 |
20.15 | 18.70 | 18.70 | 3,324,999 |
| 28 Aug 23 |
18.74000 -0.01 |
20.23 | 18.69 | 19.91 | 2,426,080 |
| 25 Aug 23 |
18.75000 -0.95 |
19.55 | 18.68 | 19.55 | 3,075,447 |
| 24 Aug 23 |
19.70000 -0.50 |
20.30 | 19.53 | 20.19 | 1,943,500 |
| 23 Aug 23 |
20.20000 -0.18 |
20.54 | 19.80 | 20.16 | 2,290,447 |
| 22 Aug 23 |
20.38000 -0.48 |
21.18 | 19.75 | 21.17 | 3,991,210 |
| 21 Aug 23 |
20.86000 -0.24 |
21.12 | 20.78 | 21.00 | 2,126,989 |
| 18 Aug 23 |
21.10000 +0.85 |
21.44 | 20.16 | 20.21 | 5,421,602 |
| 17 Aug 23 |
20.25000 +0.12 |
20.36 | 19.39 | 19.99 | 2,741,548 |
| 16 Aug 23 |
20.13000 -1.28 |
21.43 | 20.10 | 21.42 | 3,863,759 |
| 15 Aug 23 |
21.41000 -0.33 |
21.70 | 21.11 | 21.69 | 3,424,149 |
| 14 Aug 23 |
21.74000 +0.66 |
21.74 | 20.80 | 20.88 | 4,572,031 |
| 11 Aug 23 |
21.08000 +0.41 |
21.48 | 20.54 | 20.75 | 4,768,618 |
| 10 Aug 23 |
20.67000 +0.30 |
20.80 | 20.26 | 20.32 | 2,247,090 |
| 09 Aug 23 |
20.37000 -0.09 |
20.46 | 20.16 | 20.44 | 1,431,255 |
| 08 Aug 23 |
20.46000 +0.21 |
20.68 | 20.13 | 20.29 | 1,714,300 |
| 07 Aug 23 |
20.25000 -0.15 |
20.44 | 20.05 | 20.28 | 1,736,350 |
| 04 Aug 23 |
20.40000 -0.22 |
20.70 | 20.33 | 20.66 | 2,392,868 |
| 03 Aug 23 |
20.62000 +0.13 |
20.65 | 20.30 | 20.40 | 2,011,972 |
| 02 Aug 23 |
20.49000 +0.28 |
20.51 | 20.11 | 20.28 | 1,916,345 |
| 01 Aug 23 |
20.21000 -0.16 |
20.47 | 19.93 | 20.38 | 1,965,394 |
| 31 Jul 23 |
20.37000 -0.03 |
20.55 | 20.22 | 20.32 | 1,792,641 |
| 28 Jul 23 |
20.40000 +0.10 |
20.51 | 20.07 | 20.20 | 1,938,079 |
| 27 Jul 23 |
20.30000 -0.07 |
20.49 | 20.22 | 20.31 | 2,013,670 |
| 26 Jul 23 |
20.37000 -0.71 |
21.00 | 20.30 | 21.00 | 3,627,053 |
| 25 Jul 23 |
21.08000 +0.31 |
21.16 | 20.68 | 20.95 | 3,282,340 |
| 24 Jul 23 |
20.77000 -0.43 |
21.36 | 20.65 | 21.20 | 3,702,650 |
| 21 Jul 23 |
21.20000 -0.96 |
22.38 | 21.20 | 22.16 | 5,100,213 |
| 20 Jul 23 |
22.16000 -1.78 |
23.92 | 22.15 | 23.87 | 8,245,000 |
| 19 Jul 23 |
23.94000 -0.92 |
24.99 | 23.75 | 24.74 | 9,335,331 |
| 18 Jul 23 |
24.86000 -0.30 |
26.84 | 24.42 | 25.06 | 11,792,012 |
| 17 Jul 23 |
25.16000 -1.03 |
27.27 | 25.02 | 25.91 | 14,139,044 |
| 14 Jul 23 |
26.19000 +1.71 |
27.86 | 24.37 | 24.79 | 19,387,520 |
| 13 Jul 23 |
24.48000 +1.60 |
24.48 | 22.83 | 23.06 | 10,118,072 |
| 12 Jul 23 |
22.88000 -0.71 |
23.62 | 22.79 | 23.41 | 5,458,028 |
| 11 Jul 23 |
23.59000 -0.54 |
24.55 | 23.52 | 23.99 | 6,942,380 |
| 10 Jul 23 |
24.13000 +0.22 |
24.15 | 23.29 | 23.71 | 7,831,877 |
| 07 Jul 23 |
23.91000 +0.86 |
24.12 | 22.50 | 23.00 | 11,151,065 |
| 06 Jul 23 |
23.05000 +0.69 |
23.09 | 22.21 | 22.37 | 4,979,484 |
| 05 Jul 23 |
22.36000 -0.53 |
22.86 | 22.32 | 22.65 | 2,103,151 |
| 04 Jul 23 |
22.89000 +0.46 |
23.18 | 22.35 | 22.41 | 3,178,624 |
| 03 Jul 23 |
22.43000 -0.57 |
23.20 | 22.00 | 22.85 | 3,117,089 |
| 30 Jun 23 |
23.00000 +0.06 |
23.29 | 22.52 | 22.76 | 3,318,572 |
| 29 Jun 23 |
22.94000 +1.09 |
23.15 | 21.62 | 21.63 | 4,499,731 |
| 28 Jun 23 |
21.85000 -0.17 |
22.01 | 20.94 | 21.91 | 3,975,641 |
| 27 Jun 23 |
22.02000 +0.29 |
22.11 | 21.68 | 21.73 | 2,008,173 |
| 26 Jun 23 |
21.73000 -0.78 |
22.66 | 21.62 | 22.10 | 3,501,388 |
| 21 Jun 23 |
22.51000 -0.63 |
23.10 | 22.42 | 22.95 | 3,906,045 |
| 20 Jun 23 |
23.14000 -0.45 |
23.60 | 22.86 | 23.60 | 5,711,227 |
| 19 Jun 23 |
23.59000 +0.49 |
24.06 | 22.81 | 22.98 | 8,020,941 |
| 16 Jun 23 |
23.10000 +0.44 |
23.15 | 22.40 | 22.60 | 4,897,674 |
| 15 Jun 23 |
22.66000 -0.74 |
23.54 | 22.60 | 23.25 | 5,836,256 |
| 14 Jun 23 |
23.40000 -0.07 |
23.48 | 22.77 | 23.01 | 6,474,164 |
| 13 Jun 23 |
23.47000 +0.39 |
23.67 | 22.86 | 23.10 | 10,015,466 |
| 12 Jun 23 |
23.08000 +0.73 |
23.94 | 22.20 | 22.22 | 14,243,479 |
| 09 Jun 23 |
22.35000 +0.75 |
22.36 | 21.01 | 21.37 | 8,250,145 |
| 08 Jun 23 |
21.60000 -0.52 |
21.88 | 21.15 | 21.87 | 6,128,974 |
| 07 Jun 23 |
22.12000 +0.55 |
22.17 | 21.21 | 21.41 | 6,878,631 |
| 06 Jun 23 |
21.57000 -0.27 |
22.28 | 21.56 | 22.04 | 8,723,593 |
| 05 Jun 23 |
21.84000 -0.85 |
22.50 | 21.81 | 22.24 | 10,628,771 |
| 02 Jun 23 |
22.69000 -2.69 |
24.68 | 22.60 | 24.18 | 22,068,920 |
| 01 Jun 23 |
25.38000 +4.23 |
25.38 | 22.49 | 22.55 | 19,310,840 |
| 31 May 23 |
21.15000 +0.75 |
21.28 | 20.32 | 20.48 | 5,111,446 |
| 30 May 23 |
20.40000 -0.29 |
20.84 | 20.18 | 20.53 | 3,344,460 |
| 29 May 23 |
20.69000 -0.39 |
21.50 | 20.60 | 21.07 | 3,376,423 |
| 26 May 23 |
21.08000 +0.42 |
21.15 | 19.92 | 20.77 | 5,700,300 |
| 25 May 23 |
20.66000 +0.21 |
21.45 | 20.33 | 20.80 | 6,013,759 |
| 24 May 23 |
20.45000 +0.65 |
20.51 | 19.52 | 19.70 | 3,980,554 |
| 23 May 23 |
19.80000 +0.17 |
20.15 | 19.43 | 19.63 | 3,134,680 |
| 22 May 23 |
19.63000 -0.11 |
19.71 | 18.90 | 19.59 | 4,001,129 |
| 19 May 23 |
19.74000 +0.46 |
19.97 | 19.04 | 19.11 | 3,177,640 |
| 18 May 23 |
19.28000 +0.60 |
19.28 | 18.60 | 18.81 | 2,304,905 |
| 17 May 23 |
18.68000 +0.36 |
18.76 | 18.33 | 18.37 | 1,162,400 |
| 16 May 23 |
18.32000 -0.11 |
18.57 | 18.23 | 18.33 | 871,663 |
| 15 May 23 |
18.43000 -0.18 |
18.59 | 18.04 | 18.50 | 1,277,454 |
| 12 May 23 |
18.61000 +0.49 |
18.78 | 18.15 | 18.15 | 2,032,857 |
| 11 May 23 |
18.12000 +0.12 |
18.24 | 17.88 | 17.98 | 849,525 |
| 10 May 23 |
18.00000 +0.13 |
18.10 | 17.76 | 17.81 | 819,057 |
| 09 May 23 |
17.87000 -0.52 |
18.49 | 17.87 | 18.40 | 1,809,624 |
| 08 May 23 |
18.39000 -0.02 |
18.76 | 18.35 | 18.43 | 1,214,231 |
| 05 May 23 |
18.41000 -0.34 |
18.89 | 18.35 | 18.89 | 995,625 |
| 04 May 23 |
18.75000 -0.22 |
19.23 | 18.63 | 18.97 | 1,309,900 |
| 28 Apr 23 |
18.97000 +0.42 |
18.97 | 18.50 | 18.50 | 1,536,068 |
| 27 Apr 23 |
18.55000 +0.58 |
19.19 | 18.13 | 18.17 | 2,888,875 |
| 26 Apr 23 |
17.97000 +0.24 |
18.35 | 17.59 | 17.72 | 2,291,702 |
| 25 Apr 23 |
17.73000 -2.21 |
20.06 | 17.11 | 20.06 | 5,857,051 |
| 24 Apr 23 |
19.94000 -0.63 |
20.89 | 19.86 | 20.72 | 1,848,547 |
| 21 Apr 23 |
20.57000 -0.89 |
21.56 | 20.50 | 21.55 | 2,059,303 |
| 20 Apr 23 |
21.46000 -0.46 |
21.97 | 21.31 | 21.86 | 1,858,419 |
| 19 Apr 23 |
21.92000 +0.07 |
22.20 | 21.72 | 21.73 | 1,435,000 |
| 18 Apr 23 |
21.85000 -0.50 |
22.30 | 21.50 | 22.25 | 2,520,749 |
| 17 Apr 23 |
22.35000 -0.52 |
22.80 | 22.12 | 22.48 | 2,752,800 |
| 14 Apr 23 |
22.87000 +0.86 |
22.94 | 21.88 | 22.35 | 4,252,046 |
| 13 Apr 23 |
22.01000 -0.65 |
22.68 | 21.98 | 22.65 | 2,483,233 |
| 12 Apr 23 |
22.66000 +0.61 |
22.78 | 22.05 | 22.10 | 2,858,082 |
| 11 Apr 23 |
22.05000 -0.35 |
22.59 | 21.85 | 22.28 | 2,065,325 |
| 10 Apr 23 |
22.40000 -0.38 |
22.80 | 22.24 | 22.58 | 3,546,397 |
| 07 Apr 23 |
22.78000 +1.53 |
23.13 | 21.33 | 21.35 | 7,708,271 |
| 06 Apr 23 |
21.25000 +0.65 |
21.26 | 20.33 | 20.57 | 1,980,575 |
| 04 Apr 23 |
20.60000 -0.83 |
21.43 | 20.40 | 21.43 | 3,433,056 |
| 03 Apr 23 |
21.43000 +0.16 |
21.55 | 21.25 | 21.29 | 1,394,682 |
| 31 Mar 23 |
21.27000 +0.05 |
21.43 | 21.16 | 21.30 | 1,294,500 |
| 30 Mar 23 |
21.22000 -0.43 |
21.71 | 21.15 | 21.68 | 1,958,502 |
| 29 Mar 23 |
21.65000 -0.11 |
22.00 | 21.63 | 21.66 | 1,296,844 |
| 28 Mar 23 |
21.76000 -0.32 |
22.66 | 21.73 | 22.50 | 1,494,900 |
| 27 Mar 23 |
22.08000 -0.19 |
22.38 | 21.94 | 22.27 | 1,355,517 |
| 24 Mar 23 |
22.27000 -0.29 |
22.74 | 22.18 | 22.60 | 2,046,279 |
| 23 Mar 23 |
22.56000 +0.17 |
22.82 | 22.26 | 22.40 | 2,912,536 |
| 22 Mar 23 |
22.39000 +0.49 |
22.47 | 21.84 | 21.84 | 2,364,219 |
| 21 Mar 23 |
21.90000 +0.16 |
21.95 | 21.62 | 21.72 | 1,153,209 |
| 20 Mar 23 |
21.74000 +0.35 |
21.97 | 21.15 | 21.42 | 1,697,415 |
| 17 Mar 23 |
21.39000 +0.13 |
21.59 | 21.28 | 21.59 | 1,078,890 |
| 16 Mar 23 |
21.26000 -0.33 |
21.65 | 21.21 | 21.50 | 1,050,020 |
| 15 Mar 23 |
21.59000 +0.03 |
22.09 | 21.51 | 21.70 | 1,274,200 |
| 14 Mar 23 |
21.56000 -0.33 |
21.99 | 21.20 | 21.99 | 1,972,643 |
| 13 Mar 23 |
21.89000 -0.48 |
22.44 | 21.81 | 22.31 | 1,882,243 |
| 10 Mar 23 |
22.37000 -0.02 |
22.90 | 21.88 | 22.15 | 3,202,472 |
| 09 Mar 23 |
22.39000 +0.73 |
22.70 | 21.41 | 21.76 | 3,572,088 |
| 08 Mar 23 |
21.66000 +0.40 |
21.68 | 21.15 | 21.15 | 1,531,074 |
| 07 Mar 23 |
21.26000 -1.05 |
22.39 | 21.25 | 22.39 | 3,035,600 |
| 06 Mar 23 |
22.31000 -0.17 |
22.48 | 22.15 | 22.46 | 1,051,083 |
| 03 Mar 23 |
22.48000 +0.15 |
22.61 | 22.20 | 22.40 | 1,315,689 |
| 02 Mar 23 |
22.33000 -0.21 |
22.72 | 22.26 | 22.58 | 2,000,590 |
| 01 Mar 23 |
22.54000 +0.12 |
22.63 | 22.08 | 22.50 | 1,739,721 |
| 28 Feb 23 |
22.42000 +0.31 |
22.54 | 22.05 | 22.05 | 1,668,800 |
| 27 Feb 23 |
22.11000 -0.44 |
22.48 | 22.05 | 22.45 | 1,970,426 |
| 24 Feb 23 |
22.55000 -0.40 |
23.11 | 22.37 | 23.08 | 2,790,810 |
| 23 Feb 23 |
22.95000 -0.53 |
23.80 | 22.86 | 23.70 | 3,338,625 |
| 22 Feb 23 |
23.48000 +0.39 |
23.48 | 23.02 | 23.03 | 2,065,918 |
| 21 Feb 23 |
23.09000 -0.29 |
23.65 | 22.86 | 23.31 | 2,425,005 |
| 20 Feb 23 |
23.38000 +0.14 |
23.57 | 22.96 | 23.12 | 2,285,871 |
| 17 Feb 23 |
23.24000 -0.84 |
24.39 | 23.24 | 24.27 | 3,337,050 |
| 16 Feb 23 |
24.08000 -1.44 |
25.50 | 23.80 | 25.47 | 6,021,198 |
| 15 Feb 23 |
25.52000 -0.52 |
26.28 | 25.35 | 25.82 | 4,884,918 |
| 14 Feb 23 |
26.04000 +0.98 |
26.38 | 24.61 | 25.30 | 8,420,921 |
| 13 Feb 23 |
25.06000 +1.06 |
25.35 | 24.04 | 24.04 | 8,665,872 |
| 10 Feb 23 |
24.00000 +0.30 |
24.10 | 23.61 | 23.80 | 4,022,739 |
| 09 Feb 23 |
23.70000 +0.13 |
23.71 | 23.27 | 23.27 | 2,517,090 |
| 08 Feb 23 |
23.57000 -0.47 |
23.97 | 23.45 | 23.80 | 3,103,452 |
| 07 Feb 23 |
24.04000 +0.69 |
24.30 | 23.55 | 23.55 | 5,803,456 |
| 06 Feb 23 |
23.35000 +0.00 |
23.50 | 23.00 | 23.11 | 2,237,712 |
| 03 Feb 23 |
23.35000 -0.65 |
23.95 | 22.95 | 23.87 | 4,876,045 |
| 02 Feb 23 |
24.00000 +0.23 |
24.08 | 23.38 | 23.76 | 4,521,597 |
| 01 Feb 23 |
23.77000 +0.18 |
23.79 | 23.30 | 23.55 | 3,305,790 |
| 31 Jan 23 |
23.59000 +0.68 |
23.88 | 22.71 | 22.93 | 5,088,391 |
| 30 Jan 23 |
22.91000 -0.10 |
23.49 | 22.84 | 23.31 | 3,199,543 |
| 20 Jan 23 |
23.01000 -0.18 |
23.80 | 22.91 | 23.19 | 3,188,969 |
| 19 Jan 23 |
23.19000 +0.06 |
23.60 | 22.89 | 23.00 | 3,542,976 |
| 18 Jan 23 |
23.13000 -0.87 |
24.06 | 23.02 | 23.91 | 6,364,552 |
| 17 Jan 23 |
24.00000 +1.17 |
24.18 | 22.90 | 23.05 | 8,676,148 |
| 16 Jan 23 |
22.83000 +0.65 |
23.18 | 22.00 | 22.38 | 5,005,939 |
| 13 Jan 23 |
22.18000 +0.33 |
22.99 | 21.76 | 21.80 | 4,979,276 |
| 12 Jan 23 |
21.85000 -0.75 |
22.95 | 21.70 | 22.62 | 4,699,541 |
| 11 Jan 23 |
22.60000 +0.22 |
23.30 | 22.06 | 22.37 | 6,560,103 |
| 10 Jan 23 |
22.38000 -0.26 |
22.93 | 21.89 | 22.35 | 6,241,488 |
| 09 Jan 23 |
22.64000 +1.19 |
23.37 | 21.56 | 21.56 | 9,971,802 |
| 06 Jan 23 |
21.45000 +1.15 |
21.49 | 20.21 | 20.36 | 7,741,174 |
| 05 Jan 23 |
20.30000 +0.10 |
20.34 | 19.98 | 20.20 | 2,175,816 |
| 04 Jan 23 |
20.20000 -0.02 |
20.47 | 20.00 | 20.10 | 2,570,517 |
| 03 Jan 23 |
20.22000 +0.55 |
20.31 | 19.60 | 19.67 | 2,558,864 |
| 30 Dec 22 |
19.67000 -0.11 |
19.98 | 19.58 | 19.98 | 1,916,346 |
| 29 Dec 22 |
19.78000 +0.18 |
20.09 | 19.50 | 19.73 | 2,120,772 |
| 28 Dec 22 |
19.60000 -0.50 |
20.03 | 19.59 | 20.03 | 2,023,982 |
| 27 Dec 22 |
20.10000 -0.12 |
20.38 | 19.87 | 20.28 | 2,497,630 |
| 26 Dec 22 |
20.22000 +0.48 |
20.42 | 19.74 | 19.74 | 2,629,986 |
| 23 Dec 22 |
19.74000 -0.35 |
20.11 | 19.50 | 20.00 | 2,927,087 |
| 22 Dec 22 |
20.09000 -0.88 |
21.06 | 20.04 | 20.85 | 3,232,313 |
| 21 Dec 22 |
20.97000 -0.54 |
21.77 | 20.80 | 21.65 | 2,923,864 |
| 20 Dec 22 |
21.51000 +0.21 |
21.52 | 21.08 | 21.39 | 2,152,415 |
| 19 Dec 22 |
21.30000 -0.74 |
22.16 | 21.12 | 22.08 | 3,931,815 |
| 16 Dec 22 |
22.04000 -1.25 |
23.10 | 22.01 | 23.10 | 5,783,274 |
| 15 Dec 22 |
23.29000 +0.31 |
23.49 | 22.73 | 22.92 | 4,028,210 |
| 14 Dec 22 |
22.98000 +0.16 |
23.35 | 22.90 | 22.95 | 3,735,381 |
| 13 Dec 22 |
22.82000 -0.28 |
23.24 | 22.72 | 23.24 | 3,967,840 |
| 12 Dec 22 |
23.10000 -0.64 |
23.63 | 22.86 | 23.60 | 6,085,047 |
| 09 Dec 22 |
23.74000 -0.64 |
24.49 | 23.69 | 24.48 | 6,846,266 |
| 08 Dec 22 |
24.38000 +0.18 |
24.49 | 23.97 | 24.08 | 7,384,677 |
| 07 Dec 22 |
24.20000 +0.38 |
24.20 | 23.52 | 23.68 | 6,863,342 |
| 06 Dec 22 |
23.82000 -0.50 |
24.33 | 23.69 | 24.33 | 7,111,885 |
| 05 Dec 22 |
24.32000 +0.35 |
24.55 | 23.72 | 23.97 | 7,575,735 |
| 02 Dec 22 |
23.97000 +0.10 |
24.10 | 23.65 | 23.65 | 5,620,696 |
| 01 Dec 22 |
23.87000 +0.27 |
24.27 | 23.60 | 23.80 | 7,764,470 |
| 30 Nov 22 |
23.60000 -0.95 |
24.49 | 23.53 | 24.49 | 10,001,551 |
| 29 Nov 22 |
24.55000 +0.10 |
24.88 | 24.30 | 24.51 | 8,874,021 |
| 28 Nov 22 |
24.45000 -1.00 |
24.88 | 24.10 | 24.73 | 10,307,931 |
| 25 Nov 22 |
25.45000 -2.16 |
27.44 | 25.30 | 27.09 | 14,861,436 |
| 24 Nov 22 |
27.61000 -1.66 |
29.20 | 27.07 | 28.01 | 17,684,282 |
| 23 Nov 22 |
29.27000 -4.51 |
32.71 | 28.44 | 29.25 | 22,208,264 |
| 22 Nov 22 |
33.78000 +0.00 |
33.80 | 26.00 | 26.00 | 28,045,080 |
Guangdong Dtech Technology Co Ltd
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
257.07001 -4.63 |
268.47 | 254.09 | 259.47 | 3,228,891 |
| 19 Oct 26 |
261.70001 -7.90 |
271.99 | 252.10 | 268.13 | 3,230,162 |
| 16 Oct 26 |
269.60001 -2.94 |
286.73 | 266.68 | 282.58 | 3,702,757 |
| 15 Oct 26 |
272.54001 -20.72 |
281.51 | 270.37 | 275.85 | 4,081,484 |
| 14 Oct 26 |
293.26001 -5.74 |
312.17 | 291.71 | 300.37 | 3,045,086 |
| 13 Oct 26 |
299.00000 -0.73 |
302.91 | 279.00 | 293.47 | 3,788,488 |
| 12 Oct 26 |
299.73001 -9.77 |
315.60 | 299.56 | 307.83 | 4,284,887 |
| 09 Oct 26 |
309.50000 -24.14 |
335.43 | 294.05 | 334.01 | 5,345,188 |
| 08 Oct 26 |
333.64001 -7.36 |
351.00 | 330.80 | 346.00 | 2,266,116 |
| 30 Sep 26 |
341.00000 -7.72 |
354.40 | 339.32 | 352.21 | 1,924,153 |
| 29 Sep 26 |
348.72000 -1.59 |
352.78 | 342.00 | 346.91 | 2,359,507 |
| 28 Sep 26 |
350.31000 -28.68 |
382.99 | 343.67 | 377.14 | 3,295,368 |
| 24 Sep 26 |
378.98999 -13.37 |
391.08 | 378.00 | 388.02 | 2,366,964 |
| 23 Sep 26 |
392.35999 -5.64 |
401.78 | 391.06 | 400.89 | 2,916,283 |
| 22 Sep 26 |
398.00000 -1.85 |
419.99 | 397.80 | 406.00 | 3,582,525 |
| 21 Sep 26 |
399.85001 -9.04 |
417.99 | 395.18 | 416.97 | 2,992,696 |
| 18 Sep 26 |
408.89001 +9.69 |
412.00 | 398.41 | 409.22 | 2,335,140 |
| 17 Sep 26 |
399.20001 -9.68 |
419.30 | 398.78 | 409.48 | 2,579,583 |
| 16 Sep 26 |
408.88000 +6.48 |
412.95 | 396.00 | 404.21 | 2,825,772 |
| 15 Sep 26 |
402.39999 +17.41 |
408.20 | 382.69 | 388.96 | 2,888,090 |
| 14 Sep 26 |
384.98999 -5.31 |
391.68 | 378.00 | 383.28 | 2,106,465 |
| 11 Sep 26 |
390.29999 -1.01 |
393.66 | 373.46 | 385.99 | 2,061,220 |
| 10 Sep 26 |
391.31000 -0.69 |
400.98 | 383.03 | 387.68 | 1,678,096 |
| 09 Sep 26 |
392.00000 -7.00 |
406.50 | 390.25 | 401.55 | 2,182,700 |
| 08 Sep 26 |
399.00000 +2.24 |
409.63 | 389.18 | 399.27 | 2,905,204 |
| 07 Sep 26 |
396.76001 +20.55 |
399.60 | 377.01 | 382.99 | 2,778,466 |
| 04 Sep 26 |
376.20999 -13.79 |
398.80 | 372.24 | 390.02 | 2,208,434 |
| 03 Sep 26 |
390.00000 +2.10 |
395.50 | 382.30 | 390.80 | 2,379,932 |
| 02 Sep 26 |
387.89999 -0.23 |
394.78 | 380.00 | 383.54 | 2,498,075 |
| 01 Sep 26 |
388.13000 -31.73 |
419.80 | 386.00 | 415.67 | 3,951,338 |
| 31 Aug 26 |
419.85999 +13.48 |
425.00 | 396.01 | 396.40 | 4,085,032 |
| 28 Aug 26 |
406.38000 -10.59 |
424.23 | 402.74 | 415.00 | 2,690,654 |
| 27 Aug 26 |
416.97000 +22.37 |
418.50 | 394.01 | 398.55 | 3,029,268 |
| 26 Aug 26 |
394.60001 +2.00 |
401.00 | 386.00 | 400.05 | 2,388,391 |
| 25 Aug 26 |
392.60001 -0.41 |
404.40 | 386.01 | 388.88 | 2,830,151 |
| 24 Aug 26 |
393.01001 -23.49 |
422.00 | 382.66 | 416.50 | 4,150,532 |
| 21 Aug 26 |
416.50000 +4.50 |
425.78 | 404.11 | 413.97 | 2,963,793 |
| 20 Aug 26 |
412.00000 -17.93 |
439.00 | 408.43 | 436.02 | 3,889,231 |
| 19 Aug 26 |
429.92999 -41.07 |
458.00 | 423.00 | 452.82 | 4,559,277 |
| 18 Aug 26 |
471.00000 +8.10 |
486.66 | 460.00 | 463.01 | 4,322,750 |
| 17 Aug 26 |
462.89999 +15.10 |
465.80 | 445.10 | 452.00 | 3,307,839 |
| 14 Aug 26 |
447.79999 +2.80 |
453.97 | 434.87 | 445.01 | 2,931,862 |
| 13 Aug 26 |
445.00000 -4.57 |
479.88 | 443.50 | 460.00 | 3,980,155 |
| 12 Aug 26 |
449.57001 +20.56 |
459.57 | 429.01 | 429.01 | 3,804,082 |
| 11 Aug 26 |
429.01001 -8.44 |
445.00 | 426.30 | 430.00 | 3,084,631 |
| 10 Aug 26 |
437.45001 -14.39 |
461.04 | 422.00 | 450.00 | 5,271,591 |
| 07 Aug 26 |
451.84000 +23.84 |
469.60 | 428.35 | 431.65 | 6,465,682 |
| 06 Aug 26 |
428.00000 +11.93 |
448.00 | 401.88 | 411.01 | 6,429,869 |
| 05 Aug 26 |
416.07001 +40.36 |
422.97 | 360.42 | 365.51 | 6,223,994 |
| 04 Aug 26 |
375.70999 +40.71 |
379.50 | 331.01 | 336.60 | 5,689,823 |
| 03 Aug 26 |
335.00000 -15.10 |
351.95 | 325.82 | 346.00 | 3,832,896 |
| 31 Jul 26 |
350.10001 +17.10 |
391.00 | 349.02 | 370.70 | 4,751,365 |
| 30 Jul 26 |
333.00000 -28.28 |
364.89 | 323.59 | 357.45 | 4,929,506 |
| 29 Jul 26 |
361.28000 -11.53 |
383.00 | 346.54 | 374.40 | 4,150,060 |
| 28 Jul 26 |
372.81000 -41.57 |
402.45 | 369.00 | 402.45 | 4,031,661 |
| 27 Jul 26 |
414.38000 +17.78 |
417.27 | 390.90 | 399.61 | 4,609,367 |
| 24 Jul 26 |
396.60001 -5.50 |
406.66 | 386.00 | 392.66 | 2,935,843 |
| 23 Jul 26 |
402.10001 +0.72 |
423.00 | 395.00 | 408.00 | 3,535,532 |
| 22 Jul 26 |
401.38000 -15.12 |
434.44 | 397.01 | 410.05 | 4,841,547 |
| 21 Jul 26 |
416.50000 +44.50 |
419.60 | 351.90 | 380.01 | 6,053,668 |
| 20 Jul 26 |
372.00000 -53.00 |
444.83 | 351.10 | 441.00 | 6,568,255 |
| 17 Jul 26 |
425.00000 -38.19 |
462.00 | 420.01 | 454.87 | 5,209,393 |
| 16 Jul 26 |
463.19000 -4.69 |
481.94 | 449.55 | 452.88 | 4,496,963 |
| 15 Jul 26 |
467.88000 -27.97 |
505.50 | 466.15 | 503.66 | 5,207,208 |
| 14 Jul 26 |
495.85001 +58.15 |
499.58 | 442.00 | 445.80 | 7,007,600 |
| 13 Jul 26 |
437.70001 -29.24 |
466.69 | 431.00 | 465.52 | 6,016,378 |
| 10 Jul 26 |
466.94000 -17.14 |
505.98 | 465.00 | 490.00 | 5,022,966 |
| 09 Jul 26 |
484.07999 +11.00 |
489.00 | 450.30 | 486.45 | 4,755,675 |
| 08 Jul 26 |
473.07999 -15.81 |
502.00 | 471.32 | 498.67 | 3,796,263 |
| 07 Jul 26 |
488.89001 +2.89 |
503.32 | 479.00 | 493.32 | 3,791,387 |
| 06 Jul 26 |
486.00000 -32.04 |
528.81 | 484.07 | 509.89 | 5,856,250 |
| 03 Jul 26 |
518.03998 -12.96 |
539.00 | 510.77 | 527.54 | 5,027,731 |
| 02 Jul 26 |
531.00000 -24.30 |
566.76 | 527.00 | 537.99 | 5,693,417 |
| 01 Jul 26 |
555.29999 +4.40 |
565.20 | 532.00 | 551.69 | 6,990,578 |
| 30 Jun 26 |
550.90002 -2.90 |
565.00 | 526.80 | 557.16 | 7,227,511 |
| 29 Jun 26 |
553.79999 -36.20 |
588.00 | 530.00 | 579.39 | 8,270,035 |
| 26 Jun 26 |
590.00000 -50.50 |
662.30 | 589.07 | 640.00 | 5,570,791 |
| 25 Jun 26 |
640.50000 +20.50 |
649.99 | 603.18 | 620.00 | 4,036,354 |
| 24 Jun 26 |
620.00000 +20.00 |
635.90 | 580.06 | 580.83 | 4,756,626 |
| 23 Jun 26 |
600.00000 -59.60 |
644.80 | 583.87 | 644.80 | 5,324,741 |
| 22 Jun 26 |
659.59998 +59.60 |
666.00 | 600.00 | 605.00 | 4,843,856 |
| 18 Jun 26 |
600.00000 +10.00 |
628.18 | 570.01 | 570.10 | 4,214,006 |
| 17 Jun 26 |
590.00000 +36.42 |
598.68 | 536.01 | 539.00 | 5,555,400 |
| 16 Jun 26 |
553.58002 +0.02 |
577.65 | 534.90 | 549.00 | 6,378,826 |
| 15 Jun 26 |
553.56000 +82.26 |
556.00 | 459.00 | 477.42 | 5,829,984 |
| 12 Jun 26 |
471.29999 +40.41 |
477.37 | 438.81 | 443.82 | 6,561,676 |
| 11 Jun 26 |
430.89001 -1.31 |
444.00 | 415.00 | 429.65 | 4,424,963 |
| 10 Jun 26 |
432.20001 -7.10 |
437.00 | 414.58 | 433.64 | 4,738,546 |
| 09 Jun 26 |
439.29999 +14.67 |
443.90 | 411.63 | 425.00 | 5,657,198 |
| 08 Jun 26 |
424.63000 +28.72 |
443.99 | 375.73 | 388.00 | 6,574,758 |
| 05 Jun 26 |
395.91000 -12.61 |
425.80 | 390.32 | 408.50 | 5,673,012 |
| 04 Jun 26 |
408.51999 +23.78 |
416.27 | 372.00 | 378.00 | 6,583,297 |
| 03 Jun 26 |
384.73999 +40.46 |
403.00 | 338.11 | 344.28 | 8,037,228 |
| 02 Jun 26 |
344.28000 +5.91 |
357.32 | 338.04 | 338.37 | 5,357,867 |
| 01 Jun 26 |
338.37000 -12.35 |
355.86 | 331.11 | 344.42 | 6,686,250 |
| 29 May 26 |
350.72000 -18.90 |
368.11 | 346.00 | 368.00 | 6,003,823 |
| 28 May 26 |
369.62000 +22.54 |
377.10 | 336.89 | 343.90 | 7,739,810 |
| 27 May 26 |
347.07999 +19.85 |
354.98 | 322.01 | 326.94 | 9,106,311 |
| 26 May 26 |
327.23001 -0.26 |
334.28 | 301.58 | 320.94 | 9,827,103 |
| 25 May 26 |
327.48999 +16.86 |
332.66 | 308.11 | 330.01 | 7,499,259 |
| 22 May 26 |
310.63000 +51.77 |
310.63 | 262.00 | 262.00 | 6,179,711 |
| 21 May 26 |
258.85999 +10.81 |
277.75 | 249.00 | 249.20 | 6,010,001 |
| 20 May 26 |
248.05000 +0.06 |
252.30 | 244.12 | 246.71 | 3,217,958 |
| 19 May 26 |
247.99001 -5.69 |
258.61 | 237.96 | 253.61 | 3,698,023 |
| 18 May 26 |
253.67999 +5.99 |
258.00 | 225.00 | 240.00 | 7,198,704 |
| 15 May 26 |
247.69000 +21.69 |
250.99 | 226.62 | 228.21 | 8,678,382 |
| 14 May 26 |
226.00000 -10.77 |
241.00 | 223.82 | 239.01 | 4,504,783 |
| 13 May 26 |
236.77000 -1.20 |
241.16 | 228.08 | 231.59 | 4,941,494 |
| 12 May 26 |
237.97000 +2.62 |
238.50 | 230.02 | 237.35 | 3,657,868 |
| 11 May 26 |
235.35001 -2.03 |
239.88 | 228.00 | 238.50 | 4,093,307 |
| 08 May 26 |
237.38000 +2.32 |
243.50 | 226.96 | 231.34 | 4,151,242 |
| 07 May 26 |
235.06000 -2.49 |
238.89 | 227.28 | 237.00 | 3,611,839 |
| 06 May 26 |
237.55000 +2.89 |
244.57 | 231.00 | 235.00 | 4,477,195 |
| 30 Apr 26 |
234.66000 +6.66 |
235.85 | 225.01 | 228.31 | 2,997,941 |
| 29 Apr 26 |
228.00000 +5.00 |
235.00 | 220.82 | 222.99 | 3,519,620 |
| 28 Apr 26 |
223.00000 -6.16 |
230.67 | 220.81 | 228.50 | 3,378,910 |
| 27 Apr 26 |
229.16000 +12.48 |
237.55 | 219.49 | 220.00 | 5,079,040 |
| 24 Apr 26 |
216.67999 -6.67 |
227.80 | 215.13 | 223.38 | 3,564,502 |
| 23 Apr 26 |
223.35001 -13.34 |
239.88 | 220.01 | 236.70 | 5,071,423 |
| 22 Apr 26 |
236.69000 +9.69 |
236.99 | 223.59 | 228.00 | 4,499,562 |
| 21 Apr 26 |
227.00000 -0.50 |
228.68 | 222.53 | 226.00 | 3,639,133 |
| 20 Apr 26 |
227.50000 +2.28 |
243.50 | 224.30 | 225.83 | 5,486,395 |
| 17 Apr 26 |
225.22000 +8.58 |
227.94 | 209.43 | 217.17 | 5,780,650 |
| 16 Apr 26 |
216.64000 -0.66 |
224.00 | 207.02 | 220.00 | 7,956,789 |
| 15 Apr 26 |
217.30000 -11.25 |
243.70 | 212.30 | 230.00 | 8,253,426 |
| 14 Apr 26 |
228.55000 +16.97 |
229.00 | 212.08 | 213.00 | 4,536,880 |
| 13 Apr 26 |
211.58000 -3.13 |
214.30 | 209.51 | 212.00 | 3,506,422 |
| 10 Apr 26 |
214.71001 +8.76 |
218.88 | 205.00 | 206.03 | 3,692,402 |
| 09 Apr 26 |
205.95000 -5.06 |
216.10 | 205.02 | 208.79 | 3,635,982 |
| 08 Apr 26 |
211.00999 +16.06 |
211.95 | 200.00 | 202.77 | 4,106,052 |
| 07 Apr 26 |
194.95000 +1.84 |
201.77 | 192.16 | 192.16 | 2,619,601 |
| 03 Apr 26 |
193.11000 +7.90 |
199.30 | 186.24 | 186.24 | 3,790,200 |
| 02 Apr 26 |
185.21001 -8.69 |
194.34 | 184.04 | 192.15 | 2,563,027 |
| 01 Apr 26 |
193.89999 +0.94 |
198.50 | 190.36 | 198.31 | 2,910,150 |
| 31 Mar 26 |
192.96001 -0.12 |
197.00 | 187.60 | 192.70 | 4,200,973 |
| 30 Mar 26 |
193.08000 +11.56 |
196.00 | 179.00 | 180.00 | 4,626,441 |
| 27 Mar 26 |
181.52000 +0.41 |
186.71 | 172.17 | 176.19 | 2,895,266 |
| 26 Mar 26 |
181.11000 -1.15 |
184.97 | 179.23 | 181.51 | 2,200,070 |
| 25 Mar 26 |
182.25999 +8.64 |
182.98 | 174.63 | 174.63 | 2,702,246 |
| 24 Mar 26 |
173.62000 +7.59 |
174.99 | 167.01 | 170.14 | 2,476,570 |
| 23 Mar 26 |
166.03000 -11.56 |
178.00 | 165.08 | 173.87 | 2,807,966 |
| 20 Mar 26 |
177.59000 -2.39 |
185.00 | 175.68 | 182.41 | 3,984,745 |
| 19 Mar 26 |
179.98000 -7.49 |
185.99 | 178.10 | 183.20 | 2,444,475 |
| 18 Mar 26 |
187.47000 +3.27 |
189.60 | 184.17 | 185.13 | 2,523,072 |
| 17 Mar 26 |
184.20000 -9.30 |
198.51 | 183.65 | 193.51 | 3,110,514 |
| 16 Mar 26 |
193.50000 +12.70 |
195.98 | 179.00 | 182.80 | 3,996,114 |
| 13 Mar 26 |
180.80000 -1.53 |
184.42 | 178.22 | 180.79 | 2,452,132 |
| 12 Mar 26 |
182.33000 -9.22 |
194.36 | 180.00 | 190.26 | 3,394,567 |
| 11 Mar 26 |
191.55000 -3.32 |
201.57 | 190.08 | 195.00 | 2,573,402 |
| 10 Mar 26 |
194.87000 +8.57 |
196.88 | 188.07 | 188.07 | 3,101,957 |
| 09 Mar 26 |
186.30000 -5.40 |
190.18 | 171.11 | 186.00 | 3,906,411 |
| 06 Mar 26 |
191.70000 +1.34 |
198.13 | 185.00 | 190.38 | 3,046,955 |
| 05 Mar 26 |
190.36000 -1.16 |
195.00 | 188.00 | 194.00 | 2,995,388 |
| 04 Mar 26 |
191.52000 -1.33 |
194.88 | 184.28 | 185.95 | 3,263,732 |
| 03 Mar 26 |
192.85001 +0.79 |
198.51 | 188.35 | 194.34 | 4,433,451 |
| 02 Mar 26 |
192.06000 -5.77 |
198.99 | 191.00 | 191.61 | 3,675,041 |
| 27 Feb 26 |
197.83000 -11.07 |
206.03 | 195.51 | 202.41 | 4,877,803 |
| 26 Feb 26 |
208.89999 -3.60 |
216.00 | 204.00 | 207.78 | 5,418,915 |
| 25 Feb 26 |
212.50000 +22.34 |
219.95 | 180.20 | 190.00 | 6,150,799 |
| 24 Feb 26 |
190.16000 +10.59 |
191.80 | 180.01 | 181.53 | 3,531,778 |
| 13 Feb 26 |
179.57001 -3.09 |
188.58 | 178.90 | 180.54 | 2,649,166 |
| 12 Feb 26 |
182.66000 +5.65 |
187.50 | 174.01 | 176.00 | 3,816,015 |
| 11 Feb 26 |
177.00999 -2.99 |
180.50 | 168.12 | 180.16 | 4,530,034 |
| 10 Feb 26 |
180.00000 +5.86 |
182.88 | 174.31 | 175.89 | 3,402,587 |
| 09 Feb 26 |
174.14000 +8.08 |
179.55 | 167.50 | 168.88 | 4,615,249 |
| 06 Feb 26 |
166.06000 -6.39 |
171.50 | 160.81 | 168.62 | 3,548,186 |
| 05 Feb 26 |
172.45000 -0.90 |
177.00 | 169.08 | 172.00 | 2,546,620 |
| 04 Feb 26 |
173.35001 -2.19 |
175.49 | 165.60 | 174.01 | 3,019,499 |
| 03 Feb 26 |
175.53999 +5.09 |
177.44 | 164.50 | 173.00 | 4,901,214 |
| 02 Feb 26 |
170.45000 -10.04 |
183.39 | 170.30 | 177.02 | 3,673,352 |
| 30 Jan 26 |
180.49001 +5.49 |
183.33 | 172.00 | 173.50 | 5,096,895 |
| 29 Jan 26 |
175.00000 -2.47 |
192.20 | 175.00 | 177.10 | 5,750,523 |
| 28 Jan 26 |
177.47000 -5.06 |
181.57 | 174.58 | 180.17 | 3,450,646 |
| 27 Jan 26 |
182.53000 +3.38 |
184.55 | 173.00 | 176.58 | 4,949,847 |
| 26 Jan 26 |
179.14999 +16.60 |
182.14 | 160.97 | 163.10 | 6,664,941 |
| 23 Jan 26 |
162.55000 -9.90 |
173.43 | 159.50 | 173.00 | 5,882,342 |
| 22 Jan 26 |
172.45000 +3.45 |
177.77 | 167.00 | 169.01 | 5,727,517 |
| 21 Jan 26 |
169.00000 +14.28 |
173.49 | 153.73 | 155.00 | 8,573,434 |
| 20 Jan 26 |
154.72000 -2.63 |
157.98 | 152.69 | 156.88 | 4,481,308 |
| 19 Jan 26 |
157.35001 -0.54 |
158.77 | 152.14 | 155.43 | 3,985,442 |
| 16 Jan 26 |
157.89000 -2.51 |
162.96 | 155.54 | 161.21 | 5,756,829 |
| 15 Jan 26 |
160.39999 -0.96 |
164.80 | 154.25 | 160.47 | 5,907,151 |
| 14 Jan 26 |
161.36000 +15.06 |
162.88 | 147.31 | 148.02 | 9,025,680 |
| 13 Jan 26 |
146.30000 -6.70 |
152.60 | 146.00 | 150.06 | 5,498,119 |
| 12 Jan 26 |
153.00000 +4.45 |
155.80 | 136.85 | 148.48 | 9,807,397 |
| 09 Jan 26 |
148.55000 -0.83 |
156.90 | 143.34 | 149.59 | 7,499,719 |
| 08 Jan 26 |
149.38000 +2.73 |
154.68 | 143.20 | 145.68 | 8,014,439 |
| 07 Jan 26 |
146.64999 +1.65 |
153.58 | 136.36 | 136.97 | 9,158,838 |
| 06 Jan 26 |
145.00000 +2.09 |
150.65 | 141.00 | 145.99 | 9,580,879 |
| 05 Jan 26 |
142.91000 +3.81 |
144.99 | 136.01 | 142.00 | 7,701,995 |
| 31 Dec 25 |
139.10001 -5.30 |
144.01 | 136.00 | 142.65 | 8,764,494 |
| 30 Dec 25 |
144.39999 -1.20 |
148.30 | 141.28 | 142.52 | 7,294,932 |
| 29 Dec 25 |
145.60001 +5.51 |
153.00 | 140.10 | 140.98 | 11,322,911 |
| 26 Dec 25 |
140.09000 -0.17 |
145.90 | 135.30 | 139.00 | 9,940,502 |
| 25 Dec 25 |
140.25999 +2.24 |
142.00 | 136.76 | 138.37 | 9,031,114 |
| 24 Dec 25 |
138.02000 -3.35 |
144.18 | 135.00 | 142.02 | 12,275,272 |
| 23 Dec 25 |
141.37000 +15.01 |
145.88 | 124.69 | 126.51 | 15,334,490 |
| 22 Dec 25 |
126.36000 +13.16 |
128.00 | 113.25 | 114.02 | 12,626,843 |
| 19 Dec 25 |
113.20000 -4.32 |
119.00 | 111.68 | 119.00 | 7,697,275 |
| 18 Dec 25 |
117.52000 -10.46 |
123.55 | 117.40 | 121.42 | 10,541,845 |
| 17 Dec 25 |
127.98000 +8.18 |
129.41 | 117.01 | 122.20 | 15,472,104 |
| 16 Dec 25 |
119.80000 +8.00 |
121.00 | 109.15 | 111.00 | 13,483,247 |
| 15 Dec 25 |
111.80000 +2.87 |
113.66 | 105.52 | 105.80 | 9,317,416 |
| 12 Dec 25 |
108.93000 -0.07 |
110.75 | 105.48 | 108.63 | 8,519,862 |
| 11 Dec 25 |
109.00000 -8.80 |
119.40 | 108.70 | 117.81 | 12,941,539 |
| 10 Dec 25 |
117.80000 -3.20 |
119.88 | 108.48 | 118.83 | 17,696,494 |
| 09 Dec 25 |
121.00000 +15.60 |
123.39 | 105.80 | 106.05 | 17,832,288 |
| 08 Dec 25 |
105.40000 -0.58 |
109.38 | 104.19 | 105.13 | 10,458,293 |
| 05 Dec 25 |
105.98000 +7.30 |
107.88 | 99.46 | 99.99 | 9,961,023 |
| 04 Dec 25 |
98.68000 -2.32 |
101.58 | 98.33 | 100.83 | 4,719,567 |
| 03 Dec 25 |
101.00000 +1.51 |
105.37 | 99.38 | 99.83 | 7,338,068 |
| 02 Dec 25 |
99.49000 -1.52 |
101.31 | 98.78 | 101.10 | 4,557,256 |
| 01 Dec 25 |
101.01000 +0.62 |
102.87 | 99.08 | 101.90 | 4,734,113 |
| 28 Nov 25 |
100.39000 -1.20 |
102.42 | 100.01 | 101.48 | 4,315,439 |
| 27 Nov 25 |
101.59000 -3.09 |
107.80 | 101.29 | 104.24 | 5,787,442 |
| 26 Nov 25 |
104.68000 +1.82 |
108.68 | 100.50 | 102.00 | 6,513,814 |
| 25 Nov 25 |
102.86000 +2.36 |
107.50 | 101.51 | 102.14 | 6,983,252 |
| 24 Nov 25 |
100.50000 -2.00 |
104.50 | 98.90 | 102.80 | 6,421,151 |
| 21 Nov 25 |
102.50000 -7.58 |
108.66 | 102.50 | 105.15 | 6,442,521 |
| 20 Nov 25 |
110.08000 +1.07 |
115.50 | 109.15 | 114.01 | 7,021,342 |
| 19 Nov 25 |
109.01000 -3.39 |
114.58 | 107.42 | 114.58 | 6,552,634 |
| 18 Nov 25 |
112.40000 +2.80 |
118.32 | 107.00 | 108.08 | 9,055,820 |
| 17 Nov 25 |
109.60000 -1.40 |
115.70 | 109.10 | 114.00 | 5,399,966 |
| 14 Nov 25 |
111.00000 -2.00 |
115.75 | 109.05 | 110.28 | 7,754,694 |
| 13 Nov 25 |
113.00000 -2.40 |
116.99 | 111.21 | 114.11 | 8,793,069 |
| 12 Nov 25 |
115.40000 +8.38 |
116.66 | 105.00 | 105.60 | 15,252,588 |
| 11 Nov 25 |
107.02000 -8.24 |
117.00 | 104.00 | 116.97 | 14,894,727 |
| 10 Nov 25 |
115.26000 +0.66 |
116.98 | 109.90 | 115.44 | 11,451,321 |
| 07 Nov 25 |
114.60000 -3.96 |
118.00 | 112.50 | 116.02 | 9,568,123 |
| 06 Nov 25 |
118.56000 -1.93 |
121.00 | 113.09 | 118.23 | 14,672,710 |
| 05 Nov 25 |
120.49000 +0.99 |
122.00 | 112.02 | 112.02 | 14,203,062 |
| 04 Nov 25 |
119.50000 +1.63 |
121.00 | 114.58 | 118.33 | 16,351,743 |
| 03 Nov 25 |
117.87000 -5.13 |
119.96 | 114.54 | 117.00 | 16,062,767 |
| 31 Oct 25 |
123.00000 -14.70 |
134.07 | 120.83 | 134.07 | 20,802,728 |
| 30 Oct 25 |
137.70000 +7.18 |
137.70 | 122.50 | 125.00 | 17,166,240 |
| 29 Oct 25 |
130.52000 +14.02 |
132.50 | 118.30 | 120.00 | 17,040,912 |
| 28 Oct 25 |
116.50000 +5.50 |
118.18 | 107.69 | 108.79 | 16,435,642 |
| 27 Oct 25 |
111.00000 +14.23 |
114.80 | 98.01 | 98.40 | 17,063,292 |
| 24 Oct 25 |
96.77000 +2.56 |
102.88 | 89.00 | 92.52 | 18,756,228 |
| 23 Oct 25 |
94.21000 +7.01 |
95.80 | 85.50 | 86.66 | 16,592,500 |
| 22 Oct 25 |
87.20000 +8.60 |
91.00 | 78.60 | 79.76 | 17,195,024 |
| 21 Oct 25 |
78.60000 +3.44 |
80.40 | 75.00 | 79.89 | 12,317,987 |
| 20 Oct 25 |
75.16000 +6.03 |
75.50 | 68.20 | 70.50 | 10,556,304 |
| 17 Oct 25 |
69.13000 -2.28 |
71.80 | 68.00 | 71.12 | 5,507,900 |
| 16 Oct 25 |
71.41000 -1.20 |
73.80 | 70.98 | 72.27 | 8,376,339 |
| 15 Oct 25 |
72.61000 +7.61 |
75.00 | 64.63 | 66.00 | 12,201,518 |
| 14 Oct 25 |
65.00000 -2.30 |
68.97 | 64.79 | 68.08 | 5,039,582 |
| 13 Oct 25 |
67.30000 -1.18 |
68.10 | 64.50 | 65.08 | 4,430,356 |
| 10 Oct 25 |
68.48000 -2.37 |
71.39 | 68.00 | 70.50 | 5,316,242 |
| 09 Oct 25 |
70.85000 -0.84 |
72.58 | 70.68 | 71.69 | 4,780,562 |
| 30 Sep 25 |
71.69000 -2.25 |
74.03 | 71.20 | 73.94 | 5,793,489 |
| 29 Sep 25 |
73.94000 +2.17 |
75.59 | 70.68 | 70.68 | 7,638,975 |
| 26 Sep 25 |
71.77000 -6.73 |
79.05 | 71.50 | 78.00 | 9,311,378 |
| 25 Sep 25 |
78.50000 -2.10 |
80.88 | 76.80 | 80.49 | 6,153,243 |
| 24 Sep 25 |
80.60000 -0.20 |
81.50 | 76.85 | 79.71 | 5,473,549 |
| 23 Sep 25 |
80.80000 -2.47 |
88.85 | 78.05 | 87.01 | 9,369,543 |
| 22 Sep 25 |
83.27000 +0.72 |
83.52 | 79.80 | 82.63 | 6,929,531 |
| 19 Sep 25 |
82.55000 -0.88 |
85.43 | 82.03 | 84.55 | 4,138,200 |
| 18 Sep 25 |
83.43000 -1.95 |
86.48 | 82.00 | 84.94 | 7,965,135 |
| 17 Sep 25 |
85.38000 -1.10 |
86.90 | 83.09 | 86.01 | 6,700,597 |
| 16 Sep 25 |
86.48000 -0.95 |
91.00 | 84.54 | 87.84 | 9,649,780 |
| 15 Sep 25 |
87.43000 -2.13 |
89.38 | 85.75 | 87.73 | 8,932,664 |
| 12 Sep 25 |
89.56000 +4.11 |
93.00 | 82.26 | 87.28 | 13,311,347 |
| 11 Sep 25 |
85.45000 +14.24 |
85.45 | 71.65 | 71.65 | 11,969,534 |
| 10 Sep 25 |
71.21000 +5.17 |
72.98 | 67.36 | 67.98 | 8,246,697 |
| 09 Sep 25 |
66.04000 -2.24 |
68.26 | 65.33 | 67.90 | 5,067,014 |
| 08 Sep 25 |
68.28000 -2.27 |
70.60 | 67.00 | 70.56 | 5,126,870 |
| 05 Sep 25 |
70.55000 +6.18 |
72.65 | 64.44 | 64.80 | 9,777,402 |
| 04 Sep 25 |
64.37000 -9.96 |
75.99 | 63.21 | 74.53 | 10,624,895 |
| 03 Sep 25 |
74.33000 +1.34 |
75.88 | 71.68 | 73.51 | 5,659,300 |
| 02 Sep 25 |
72.99000 -5.01 |
79.58 | 71.16 | 78.39 | 10,203,511 |
| 01 Sep 25 |
78.00000 +2.60 |
80.00 | 72.00 | 74.22 | 8,653,484 |
| 29 Aug 25 |
75.40000 -1.68 |
76.39 | 73.38 | 76.00 | 6,806,839 |
| 28 Aug 25 |
77.08000 +6.14 |
77.98 | 69.96 | 71.71 | 10,710,676 |
| 27 Aug 25 |
70.94000 -4.37 |
75.82 | 70.69 | 74.58 | 9,274,245 |
| 26 Aug 25 |
75.31000 +2.01 |
77.09 | 72.07 | 73.02 | 9,000,605 |
| 25 Aug 25 |
73.30000 +5.24 |
75.68 | 70.00 | 70.30 | 14,495,125 |
| 22 Aug 25 |
68.06000 +11.34 |
68.06 | 56.99 | 57.16 | 13,004,049 |
| 21 Aug 25 |
56.72000 -2.57 |
61.00 | 56.36 | 60.88 | 8,085,477 |
| 20 Aug 25 |
59.29000 -1.04 |
59.85 | 57.70 | 59.52 | 6,073,956 |
| 19 Aug 25 |
60.33000 -2.97 |
63.11 | 59.99 | 61.18 | 6,346,757 |
| 18 Aug 25 |
63.30000 +0.58 |
63.90 | 59.65 | 63.85 | 8,135,291 |
| 15 Aug 25 |
62.72000 +3.77 |
63.35 | 58.47 | 58.72 | 6,506,453 |
| 14 Aug 25 |
58.95000 -0.71 |
60.72 | 57.87 | 58.40 | 7,351,535 |
| 13 Aug 25 |
59.66000 +3.95 |
60.52 | 54.86 | 55.87 | 9,975,632 |
| 12 Aug 25 |
55.71000 +0.36 |
56.66 | 53.71 | 55.31 | 6,486,789 |
| 11 Aug 25 |
55.35000 +2.82 |
56.50 | 52.20 | 53.43 | 9,076,746 |
| 08 Aug 25 |
52.53000 +0.79 |
53.96 | 51.21 | 51.21 | 5,887,929 |
| 07 Aug 25 |
51.74000 -0.25 |
52.25 | 49.85 | 51.54 | 6,399,054 |
| 06 Aug 25 |
51.99000 +0.07 |
53.13 | 51.31 | 51.49 | 5,125,928 |
| 05 Aug 25 |
51.92000 +0.05 |
52.90 | 50.47 | 52.18 | 6,438,770 |
| 04 Aug 25 |
51.87000 +0.27 |
52.37 | 50.61 | 50.87 | 5,244,887 |
| 01 Aug 25 |
51.60000 -1.11 |
53.31 | 51.33 | 52.03 | 7,608,021 |
| 31 Jul 25 |
52.71000 -0.74 |
57.50 | 51.81 | 54.54 | 13,147,467 |
| 30 Jul 25 |
53.45000 -1.55 |
55.55 | 52.83 | 54.52 | 8,236,100 |
| 29 Jul 25 |
55.00000 +0.00 |
56.10 | 53.39 | 55.63 | 10,909,305 |
| 28 Jul 25 |
55.00000 +6.16 |
57.74 | 48.47 | 48.84 | 13,246,063 |
| 25 Jul 25 |
48.84000 +2.14 |
50.07 | 46.34 | 46.60 | 8,467,717 |
| 24 Jul 25 |
46.70000 -0.96 |
49.55 | 45.92 | 47.70 | 9,931,545 |
| 23 Jul 25 |
47.66000 +2.26 |
48.50 | 43.66 | 44.53 | 13,089,379 |
| 22 Jul 25 |
45.40000 +0.40 |
46.99 | 44.21 | 45.00 | 10,601,658 |
| 21 Jul 25 |
45.00000 +0.02 |
45.60 | 43.10 | 44.52 | 11,427,858 |
| 18 Jul 25 |
44.98000 +1.10 |
47.47 | 43.44 | 44.32 | 15,058,048 |
| 17 Jul 25 |
43.88000 +3.76 |
44.48 | 39.56 | 40.00 | 15,580,605 |
| 16 Jul 25 |
40.12000 -0.75 |
41.69 | 39.86 | 40.83 | 9,245,442 |
| 15 Jul 25 |
40.87000 +4.25 |
41.90 | 36.18 | 36.50 | 16,327,438 |
| 14 Jul 25 |
36.62000 +2.15 |
37.10 | 34.28 | 34.40 | 8,790,670 |
| 11 Jul 25 |
34.47000 -0.30 |
34.77 | 33.76 | 34.57 | 5,683,057 |
| 10 Jul 25 |
34.77000 -1.13 |
37.45 | 34.30 | 36.00 | 9,174,290 |
| 09 Jul 25 |
35.90000 -0.21 |
36.56 | 35.41 | 36.41 | 5,770,869 |
| 08 Jul 25 |
36.11000 +1.31 |
36.46 | 34.56 | 34.68 | 7,811,611 |
| 07 Jul 25 |
34.80000 +0.00 |
36.30 | 34.00 | 34.00 | 7,316,541 |
| 04 Jul 25 |
34.80000 -0.46 |
37.98 | 34.66 | 35.61 | 14,526,614 |
| 03 Jul 25 |
35.26000 +1.02 |
35.55 | 34.13 | 34.13 | 6,008,710 |
| 02 Jul 25 |
34.24000 -1.51 |
35.94 | 34.02 | 35.75 | 6,388,406 |
| 01 Jul 25 |
35.75000 -0.21 |
35.90 | 35.16 | 35.90 | 6,293,141 |
| 30 Jun 25 |
35.96000 +2.45 |
36.80 | 33.21 | 34.11 | 12,618,200 |
| 27 Jun 25 |
33.51000 +1.03 |
34.42 | 31.82 | 32.50 | 9,514,539 |
| 26 Jun 25 |
32.48000 -0.17 |
34.69 | 32.46 | 33.83 | 9,042,985 |
| 25 Jun 25 |
32.65000 -0.12 |
33.20 | 31.88 | 32.45 | 8,235,710 |
| 24 Jun 25 |
32.77000 +2.27 |
32.84 | 30.99 | 31.00 | 9,742,594 |
| 23 Jun 25 |
30.50000 -0.40 |
31.22 | 30.09 | 30.31 | 5,883,623 |
| 20 Jun 25 |
30.90000 -0.05 |
31.33 | 30.28 | 30.57 | 5,874,812 |
| 19 Jun 25 |
30.95000 -0.49 |
32.90 | 30.73 | 31.46 | 10,963,648 |
| 18 Jun 25 |
31.44000 +1.49 |
31.69 | 29.71 | 29.85 | 8,626,273 |
| 17 Jun 25 |
29.95000 -0.49 |
30.61 | 29.82 | 30.61 | 4,125,174 |
| 16 Jun 25 |
30.44000 +1.61 |
31.31 | 28.56 | 28.56 | 8,286,867 |
| 13 Jun 25 |
28.83000 -0.27 |
29.36 | 28.60 | 29.09 | 3,638,560 |
| 12 Jun 25 |
29.10000 +0.00 |
29.75 | 28.84 | 29.10 | 3,862,300 |
| 11 Jun 25 |
29.10000 +0.10 |
29.80 | 28.80 | 29.00 | 3,639,593 |
| 10 Jun 25 |
29.00000 -0.66 |
29.78 | 28.70 | 29.57 | 5,418,415 |
| 09 Jun 25 |
29.66000 +0.69 |
30.36 | 29.01 | 29.40 | 6,668,700 |
| 06 Jun 25 |
28.97000 -1.85 |
30.65 | 28.50 | 30.44 | 9,861,757 |
| 05 Jun 25 |
30.82000 +3.24 |
31.72 | 28.43 | 29.68 | 13,479,700 |
| 04 Jun 25 |
27.58000 +1.26 |
28.45 | 26.07 | 26.14 | 6,580,125 |
| 03 Jun 25 |
26.32000 -0.01 |
26.79 | 26.08 | 26.11 | 2,148,130 |
| 30 May 25 |
26.33000 -0.93 |
27.21 | 26.21 | 27.05 | 3,154,304 |
| 29 May 25 |
27.26000 +0.08 |
27.68 | 26.94 | 27.05 | 3,219,449 |
| 28 May 25 |
27.18000 +0.11 |
27.88 | 26.88 | 27.13 | 4,465,200 |
| 27 May 25 |
27.07000 -0.23 |
29.00 | 27.00 | 28.49 | 7,302,400 |
| 26 May 25 |
27.30000 +0.05 |
27.55 | 27.13 | 27.17 | 1,882,900 |
| 23 May 25 |
27.25000 -0.07 |
28.18 | 27.13 | 27.33 | 3,391,215 |
| 22 May 25 |
27.32000 -0.71 |
28.19 | 27.29 | 27.88 | 3,113,473 |
| 21 May 25 |
28.03000 -1.00 |
28.78 | 27.74 | 28.78 | 3,865,400 |
| 20 May 25 |
29.03000 +0.35 |
29.99 | 28.64 | 28.69 | 7,533,907 |
| 19 May 25 |
28.68000 +0.90 |
28.79 | 27.54 | 27.71 | 5,745,400 |
| 16 May 25 |
27.78000 +0.45 |
28.14 | 27.15 | 27.19 | 2,772,817 |
| 15 May 25 |
27.33000 -0.47 |
28.18 | 27.30 | 27.76 | 2,544,105 |
| 14 May 25 |
27.80000 -0.05 |
28.85 | 27.69 | 27.91 | 4,867,554 |
| 13 May 25 |
27.85000 -0.01 |
28.51 | 27.80 | 28.11 | 3,414,900 |
| 12 May 25 |
27.86000 +0.32 |
28.17 | 27.61 | 27.78 | 3,237,300 |
| 09 May 25 |
27.54000 -0.58 |
28.12 | 27.28 | 28.04 | 4,367,402 |
| 08 May 25 |
28.12000 +0.00 |
28.60 | 27.73 | 28.07 | 4,542,965 |
| 07 May 25 |
28.12000 -0.31 |
29.43 | 27.77 | 28.97 | 8,205,700 |
| 06 May 25 |
28.43000 +1.90 |
28.75 | 26.54 | 26.92 | 8,295,000 |
| 30 Apr 25 |
26.53000 +0.41 |
26.76 | 26.00 | 26.33 | 2,892,768 |
| 29 Apr 25 |
26.12000 +0.19 |
26.37 | 25.61 | 25.88 | 2,143,694 |
| 28 Apr 25 |
25.93000 -0.25 |
26.21 | 25.71 | 26.01 | 2,136,765 |
| 25 Apr 25 |
26.18000 +0.08 |
26.57 | 25.98 | 25.98 | 2,731,841 |
| 24 Apr 25 |
26.10000 -1.03 |
27.75 | 26.03 | 27.11 | 5,588,823 |
| 23 Apr 25 |
27.13000 +0.94 |
27.72 | 26.13 | 26.82 | 9,494,107 |
| 22 Apr 25 |
26.19000 +0.27 |
26.45 | 25.71 | 25.88 | 4,315,900 |
| 21 Apr 25 |
25.92000 +1.79 |
25.96 | 23.87 | 24.09 | 4,903,400 |
| 18 Apr 25 |
24.13000 +0.13 |
24.49 | 23.93 | 24.00 | 2,342,000 |
| 17 Apr 25 |
24.00000 +0.14 |
24.63 | 23.59 | 23.59 | 3,282,800 |
| 16 Apr 25 |
23.86000 -0.59 |
24.53 | 23.63 | 24.38 | 2,812,700 |
| 15 Apr 25 |
24.45000 +0.26 |
24.50 | 23.88 | 24.19 | 3,495,261 |
| 14 Apr 25 |
24.19000 +0.50 |
24.67 | 23.99 | 24.35 | 4,555,161 |
| 11 Apr 25 |
23.69000 +0.38 |
23.92 | 22.93 | 23.09 | 5,036,300 |
| 10 Apr 25 |
23.31000 +1.41 |
24.53 | 23.01 | 23.42 | 7,145,146 |
| 09 Apr 25 |
21.90000 +0.30 |
22.20 | 19.44 | 20.70 | 7,061,109 |
| 08 Apr 25 |
21.60000 -0.34 |
22.50 | 20.70 | 22.00 | 7,333,046 |
| 07 Apr 25 |
21.94000 -5.49 |
25.86 | 21.94 | 25.00 | 6,881,199 |
| 03 Apr 25 |
27.43000 -0.72 |
28.35 | 27.00 | 28.00 | 4,587,482 |
| 02 Apr 25 |
28.15000 +0.98 |
28.86 | 27.00 | 27.10 | 5,367,343 |
| 01 Apr 25 |
27.17000 -0.84 |
28.42 | 27.11 | 28.00 | 3,518,098 |
| 31 Mar 25 |
28.01000 +0.27 |
28.14 | 26.72 | 27.47 | 4,406,268 |
| 28 Mar 25 |
27.74000 -0.89 |
28.99 | 27.72 | 28.74 | 4,634,383 |
| 27 Mar 25 |
28.63000 -0.42 |
29.45 | 28.18 | 28.87 | 4,906,268 |
| 26 Mar 25 |
29.05000 +0.17 |
29.80 | 28.61 | 28.61 | 5,033,598 |
| 25 Mar 25 |
28.88000 -1.62 |
30.84 | 28.77 | 30.14 | 8,067,752 |
| 24 Mar 25 |
30.50000 +0.60 |
30.57 | 29.09 | 30.17 | 9,996,371 |
| 21 Mar 25 |
29.90000 -1.85 |
31.76 | 29.89 | 31.00 | 10,130,421 |
| 20 Mar 25 |
31.75000 -1.99 |
33.98 | 31.66 | 33.65 | 13,601,370 |
| 19 Mar 25 |
33.74000 -0.24 |
34.97 | 33.40 | 33.59 | 20,185,664 |
| 18 Mar 25 |
33.98000 +4.48 |
35.40 | 30.20 | 30.20 | 26,063,134 |
| 17 Mar 25 |
29.50000 +0.95 |
29.62 | 27.81 | 28.45 | 10,217,811 |
| 14 Mar 25 |
28.55000 -0.19 |
29.36 | 27.63 | 28.60 | 8,860,783 |
| 13 Mar 25 |
28.74000 -1.38 |
30.48 | 28.58 | 29.74 | 10,946,273 |
| 12 Mar 25 |
30.12000 +2.57 |
31.74 | 27.12 | 27.45 | 17,456,718 |
| 11 Mar 25 |
27.55000 +0.29 |
28.24 | 26.01 | 28.00 | 11,519,240 |
| 10 Mar 25 |
27.26000 +0.98 |
27.87 | 26.14 | 26.28 | 7,957,324 |
| 07 Mar 25 |
26.28000 +0.18 |
26.60 | 25.86 | 26.05 | 4,033,333 |
| 06 Mar 25 |
26.10000 -0.17 |
26.48 | 26.05 | 26.27 | 5,289,949 |
| 05 Mar 25 |
26.27000 +1.05 |
26.80 | 24.81 | 25.14 | 7,403,200 |
| 04 Mar 25 |
25.22000 -0.19 |
25.67 | 24.98 | 25.00 | 4,379,470 |
| 03 Mar 25 |
25.41000 -1.15 |
26.80 | 25.20 | 26.75 | 7,456,784 |
| 28 Feb 25 |
26.56000 -0.35 |
27.87 | 26.42 | 27.39 | 8,502,088 |
| 27 Feb 25 |
26.91000 -0.57 |
27.93 | 26.23 | 27.52 | 8,861,429 |
| 26 Feb 25 |
27.48000 -0.21 |
28.61 | 26.79 | 27.57 | 13,577,947 |
| 25 Feb 25 |
27.69000 +1.30 |
28.30 | 25.55 | 25.63 | 14,893,293 |
| 24 Feb 25 |
26.39000 +0.45 |
27.49 | 25.35 | 25.68 | 13,785,562 |
| 21 Feb 25 |
25.94000 +1.88 |
26.70 | 23.97 | 24.12 | 17,344,124 |
| 20 Feb 25 |
24.06000 +0.34 |
24.13 | 23.40 | 23.65 | 6,725,315 |
| 19 Feb 25 |
23.72000 +0.58 |
23.73 | 22.92 | 22.92 | 6,713,589 |
| 18 Feb 25 |
23.14000 -0.95 |
24.15 | 23.03 | 23.87 | 7,758,800 |
| 17 Feb 25 |
24.09000 +0.88 |
24.09 | 22.92 | 23.30 | 9,561,810 |
| 14 Feb 25 |
23.21000 -0.29 |
23.44 | 22.78 | 23.27 | 6,828,787 |
| 13 Feb 25 |
23.50000 +0.04 |
23.70 | 22.97 | 23.16 | 10,769,805 |
| 12 Feb 25 |
23.46000 +0.73 |
23.48 | 22.45 | 22.73 | 10,010,865 |
| 11 Feb 25 |
22.73000 -0.15 |
22.88 | 22.33 | 22.88 | 4,787,400 |
| 10 Feb 25 |
22.88000 +0.06 |
22.88 | 22.42 | 22.74 | 5,511,511 |
| 07 Feb 25 |
22.82000 +0.15 |
23.05 | 22.42 | 22.67 | 7,819,659 |
| 06 Feb 25 |
22.67000 +0.85 |
22.67 | 21.53 | 21.65 | 6,816,571 |
| 05 Feb 25 |
21.82000 -0.14 |
22.18 | 21.50 | 22.11 | 5,616,740 |
| 27 Jan 25 |
21.96000 -0.94 |
22.80 | 21.90 | 22.76 | 6,284,873 |
| 24 Jan 25 |
22.90000 -0.09 |
23.09 | 22.53 | 22.71 | 7,411,679 |
| 23 Jan 25 |
22.99000 -0.10 |
23.66 | 22.76 | 23.30 | 12,020,223 |
| 22 Jan 25 |
23.09000 +0.74 |
23.77 | 21.99 | 22.36 | 14,063,031 |
| 21 Jan 25 |
22.35000 +0.05 |
22.50 | 21.98 | 22.35 | 7,698,300 |
| 20 Jan 25 |
22.30000 +0.67 |
22.55 | 21.51 | 21.63 | 11,560,828 |
| 17 Jan 25 |
21.63000 +0.16 |
21.88 | 20.91 | 21.15 | 8,334,752 |
| 16 Jan 25 |
21.47000 -0.63 |
22.41 | 21.25 | 22.18 | 9,035,556 |
| 15 Jan 25 |
22.10000 -0.61 |
22.70 | 21.84 | 22.47 | 8,570,436 |
| 14 Jan 25 |
22.71000 +1.39 |
22.76 | 20.91 | 21.44 | 12,972,268 |
| 13 Jan 25 |
21.32000 -1.24 |
22.48 | 21.10 | 21.58 | 13,707,802 |
| 10 Jan 25 |
22.56000 -1.74 |
25.98 | 22.56 | 25.76 | 24,124,422 |
| 09 Jan 25 |
24.30000 +4.05 |
24.30 | 19.96 | 19.96 | 10,307,170 |
| 08 Jan 25 |
20.25000 -0.67 |
20.81 | 19.40 | 20.62 | 4,761,776 |
| 07 Jan 25 |
20.92000 +1.52 |
21.40 | 19.40 | 19.42 | 5,414,138 |
| 06 Jan 25 |
19.40000 -0.17 |
19.75 | 18.71 | 19.57 | 2,872,173 |
| 03 Jan 25 |
19.57000 -0.78 |
20.64 | 19.46 | 20.35 | 3,591,469 |
| 02 Jan 25 |
20.35000 -0.80 |
21.34 | 20.00 | 21.15 | 3,679,949 |
| 31 Dec 24 |
21.15000 -1.14 |
22.30 | 21.06 | 22.19 | 5,203,414 |
| 30 Dec 24 |
22.29000 +0.34 |
22.66 | 21.71 | 21.93 | 5,678,194 |
| 27 Dec 24 |
21.95000 -0.50 |
22.56 | 21.83 | 22.42 | 7,163,377 |
| 26 Dec 24 |
22.45000 +1.07 |
22.47 | 20.86 | 21.38 | 8,679,607 |
| 25 Dec 24 |
21.38000 +0.70 |
21.60 | 20.68 | 20.92 | 5,576,860 |
| 24 Dec 24 |
20.68000 +0.37 |
20.89 | 20.36 | 20.48 | 1,684,100 |
| 23 Dec 24 |
20.31000 -0.84 |
21.33 | 20.30 | 21.16 | 2,448,032 |
| 20 Dec 24 |
21.15000 +0.42 |
21.36 | 20.60 | 20.73 | 2,221,766 |
| 19 Dec 24 |
20.73000 +0.12 |
20.78 | 20.25 | 20.26 | 1,539,311 |
| 18 Dec 24 |
20.61000 +0.22 |
20.95 | 20.10 | 20.51 | 2,333,562 |
| 17 Dec 24 |
20.39000 -0.58 |
21.10 | 20.31 | 21.02 | 2,100,342 |
| 16 Dec 24 |
20.97000 -0.30 |
21.80 | 20.73 | 21.30 | 3,352,962 |
| 13 Dec 24 |
21.27000 +0.09 |
21.87 | 20.91 | 21.16 | 4,954,895 |
| 12 Dec 24 |
21.18000 +0.18 |
21.30 | 20.83 | 21.01 | 2,880,726 |
| 11 Dec 24 |
21.00000 -0.07 |
21.15 | 20.73 | 21.07 | 3,107,500 |
| 10 Dec 24 |
21.07000 +0.12 |
21.55 | 20.97 | 21.47 | 3,584,031 |
| 09 Dec 24 |
20.95000 -0.20 |
21.48 | 20.78 | 21.15 | 3,301,740 |
| 06 Dec 24 |
21.15000 +0.21 |
21.50 | 20.75 | 21.02 | 4,122,931 |
| 05 Dec 24 |
20.94000 +0.31 |
21.28 | 20.52 | 20.52 | 2,088,200 |
| 04 Dec 24 |
20.63000 -0.22 |
21.27 | 20.54 | 20.83 | 3,161,900 |
| 03 Dec 24 |
20.85000 +0.57 |
21.18 | 20.25 | 20.40 | 3,704,239 |
| 02 Dec 24 |
20.28000 +0.36 |
20.39 | 19.91 | 20.02 | 3,022,082 |
| 29 Nov 24 |
19.92000 +0.55 |
20.15 | 19.29 | 19.31 | 2,534,471 |
| 28 Nov 24 |
19.37000 -0.38 |
19.84 | 19.32 | 19.76 | 1,641,370 |
| 27 Nov 24 |
19.75000 +0.27 |
19.77 | 18.86 | 19.51 | 2,122,674 |
| 26 Nov 24 |
19.48000 -0.22 |
20.00 | 19.41 | 19.59 | 1,490,300 |
| 25 Nov 24 |
19.70000 +0.37 |
19.77 | 19.09 | 19.39 | 2,132,700 |
| 22 Nov 24 |
19.33000 -1.07 |
20.64 | 19.32 | 20.40 | 2,556,400 |
| 21 Nov 24 |
20.40000 -0.15 |
20.71 | 20.15 | 20.43 | 1,808,300 |
| 20 Nov 24 |
20.55000 -0.06 |
20.75 | 20.25 | 20.61 | 1,785,600 |
| 19 Nov 24 |
20.61000 +0.96 |
20.61 | 19.53 | 19.76 | 2,377,600 |
| 18 Nov 24 |
19.65000 -0.40 |
20.38 | 19.30 | 20.19 | 2,915,283 |
| 15 Nov 24 |
20.05000 -0.77 |
20.98 | 20.02 | 20.82 | 3,019,839 |
| 14 Nov 24 |
20.82000 -0.71 |
21.69 | 20.70 | 21.53 | 2,833,111 |
| 13 Nov 24 |
21.53000 +0.03 |
21.59 | 20.90 | 21.40 | 2,490,800 |
| 12 Nov 24 |
21.50000 -0.68 |
22.17 | 21.13 | 22.14 | 4,437,547 |
| 11 Nov 24 |
22.18000 +0.85 |
22.26 | 21.10 | 21.46 | 4,939,571 |
| 08 Nov 24 |
21.33000 +0.37 |
21.77 | 21.00 | 21.03 | 4,351,462 |
| 07 Nov 24 |
20.96000 +0.27 |
20.99 | 20.40 | 20.59 | 2,945,623 |
| 06 Nov 24 |
20.69000 -0.27 |
21.25 | 20.52 | 21.25 | 3,951,043 |
| 05 Nov 24 |
20.96000 +0.51 |
21.05 | 20.38 | 20.45 | 3,859,900 |
| 04 Nov 24 |
20.45000 +0.65 |
20.64 | 19.93 | 19.99 | 3,253,312 |
| 01 Nov 24 |
19.80000 -1.20 |
21.36 | 19.79 | 21.00 | 5,273,010 |
| 31 Oct 24 |
21.00000 +0.63 |
21.85 | 20.15 | 20.30 | 7,041,461 |
| 30 Oct 24 |
20.37000 -0.18 |
20.71 | 20.08 | 20.28 | 3,788,985 |
| 29 Oct 24 |
20.55000 -0.35 |
21.50 | 20.50 | 21.40 | 7,127,061 |
| 28 Oct 24 |
20.90000 +0.63 |
21.30 | 20.19 | 20.19 | 6,541,247 |
| 25 Oct 24 |
20.27000 +0.01 |
20.47 | 20.05 | 20.20 | 4,848,796 |
| 24 Oct 24 |
20.26000 -0.07 |
21.00 | 19.94 | 20.78 | 7,418,400 |
| 23 Oct 24 |
20.33000 +0.46 |
20.46 | 19.72 | 19.87 | 6,741,689 |
| 22 Oct 24 |
19.87000 +0.14 |
20.07 | 19.41 | 19.80 | 4,644,050 |
| 21 Oct 24 |
19.73000 +0.08 |
20.26 | 19.51 | 19.93 | 7,245,653 |
| 18 Oct 24 |
19.65000 +1.48 |
20.10 | 18.02 | 18.23 | 8,266,610 |
| 17 Oct 24 |
18.17000 -0.40 |
19.09 | 18.12 | 18.76 | 4,500,194 |
| 16 Oct 24 |
18.57000 -0.25 |
18.94 | 18.34 | 18.34 | 2,667,140 |
| 15 Oct 24 |
18.82000 -0.67 |
19.77 | 18.77 | 19.40 | 3,560,900 |
| 14 Oct 24 |
19.49000 +0.93 |
19.60 | 18.32 | 18.69 | 4,500,700 |
| 11 Oct 24 |
18.56000 -1.56 |
20.02 | 18.20 | 20.02 | 6,241,519 |
| 10 Oct 24 |
20.12000 +0.02 |
21.01 | 20.03 | 20.50 | 4,800,219 |
| 09 Oct 24 |
20.10000 -2.83 |
22.11 | 20.10 | 22.01 | 7,525,339 |
| 08 Oct 24 |
22.93000 +2.82 |
24.13 | 20.73 | 24.13 | 12,266,341 |
| 30 Sep 24 |
20.11000 +3.35 |
20.11 | 18.25 | 18.25 | 12,141,523 |
| 27 Sep 24 |
16.76000 +0.73 |
17.08 | 16.24 | 16.30 | 4,261,440 |
| 26 Sep 24 |
16.03000 +0.47 |
16.04 | 15.50 | 15.70 | 2,341,600 |
| 25 Sep 24 |
15.56000 -0.15 |
16.16 | 15.52 | 15.80 | 3,029,670 |
| 24 Sep 24 |
15.71000 +0.58 |
15.73 | 15.03 | 15.24 | 2,265,300 |
| 23 Sep 24 |
15.13000 -0.06 |
15.25 | 14.95 | 15.05 | 887,266 |
| 20 Sep 24 |
15.19000 -0.16 |
15.44 | 15.11 | 15.35 | 924,771 |
| 19 Sep 24 |
15.35000 +0.14 |
15.55 | 14.91 | 15.30 | 1,834,749 |
| 18 Sep 24 |
15.21000 -0.05 |
15.42 | 14.95 | 15.33 | 1,106,700 |
| 13 Sep 24 |
15.26000 -0.15 |
15.65 | 15.25 | 15.46 | 1,619,000 |
| 12 Sep 24 |
15.41000 -0.44 |
16.08 | 15.36 | 15.85 | 2,161,000 |
| 11 Sep 24 |
15.85000 -0.19 |
16.04 | 15.73 | 15.96 | 1,055,800 |
| 10 Sep 24 |
16.04000 +0.25 |
16.20 | 15.65 | 15.86 | 1,610,268 |
| 09 Sep 24 |
15.79000 -0.42 |
16.25 | 15.75 | 16.15 | 2,354,300 |
| 06 Sep 24 |
16.21000 -0.73 |
16.92 | 16.18 | 16.90 | 2,940,140 |
| 05 Sep 24 |
16.94000 +0.66 |
17.55 | 16.16 | 16.29 | 5,547,387 |
| 04 Sep 24 |
16.28000 -0.09 |
16.45 | 16.16 | 16.21 | 1,601,970 |
| 03 Sep 24 |
16.37000 +0.01 |
16.59 | 16.26 | 16.30 | 1,507,995 |
| 02 Sep 24 |
16.36000 -0.23 |
17.08 | 16.35 | 16.47 | 4,174,795 |
| 30 Aug 24 |
16.59000 +0.15 |
16.98 | 16.44 | 16.60 | 4,421,474 |
| 29 Aug 24 |
16.44000 +0.86 |
16.79 | 15.42 | 15.50 | 4,045,765 |
| 28 Aug 24 |
15.58000 +0.13 |
15.75 | 15.32 | 15.32 | 856,600 |
| 27 Aug 24 |
15.45000 -0.39 |
15.84 | 15.38 | 15.75 | 1,143,155 |
| 26 Aug 24 |
15.84000 +0.00 |
16.13 | 15.52 | 16.13 | 1,329,800 |
| 23 Aug 24 |
15.84000 +0.21 |
15.85 | 15.30 | 15.63 | 1,394,913 |
| 22 Aug 24 |
15.63000 -0.53 |
16.28 | 15.62 | 16.14 | 1,469,730 |
| 21 Aug 24 |
16.16000 +0.29 |
16.30 | 15.71 | 15.77 | 1,287,600 |
| 20 Aug 24 |
15.87000 -0.05 |
15.99 | 15.73 | 15.85 | 809,930 |
| 19 Aug 24 |
15.92000 -0.27 |
16.30 | 15.90 | 16.10 | 921,430 |
| 16 Aug 24 |
16.19000 +0.24 |
16.31 | 15.97 | 16.05 | 1,612,400 |
| 15 Aug 24 |
15.95000 +0.12 |
16.10 | 15.71 | 15.96 | 1,087,145 |
| 14 Aug 24 |
15.83000 -0.26 |
16.17 | 15.80 | 16.04 | 1,274,392 |
| 13 Aug 24 |
16.09000 +0.54 |
16.19 | 15.45 | 15.45 | 2,735,045 |
| 12 Aug 24 |
15.55000 -0.04 |
15.66 | 15.41 | 15.59 | 933,954 |
| 09 Aug 24 |
15.59000 +0.11 |
15.86 | 15.50 | 15.71 | 1,605,045 |
| 08 Aug 24 |
15.48000 -0.41 |
15.97 | 15.33 | 15.97 | 2,754,620 |
| 07 Aug 24 |
15.89000 -0.40 |
16.50 | 15.80 | 16.29 | 2,501,833 |
| 06 Aug 24 |
16.29000 +0.40 |
16.48 | 15.99 | 16.33 | 1,902,900 |
| 05 Aug 24 |
15.89000 -0.99 |
16.97 | 15.86 | 16.75 | 3,648,711 |
| 02 Aug 24 |
16.88000 -0.78 |
17.60 | 16.73 | 17.58 | 3,312,050 |
| 01 Aug 24 |
17.66000 -0.07 |
18.00 | 17.62 | 17.68 | 2,536,414 |
| 31 Jul 24 |
17.73000 +0.96 |
17.87 | 16.61 | 16.77 | 3,392,375 |
| 30 Jul 24 |
16.77000 -0.21 |
17.15 | 16.67 | 16.97 | 1,692,175 |
| 29 Jul 24 |
16.98000 -0.21 |
17.35 | 16.93 | 17.18 | 1,521,977 |
| 26 Jul 24 |
17.19000 -0.27 |
17.72 | 17.02 | 17.42 | 2,800,400 |
| 25 Jul 24 |
17.46000 +0.19 |
17.65 | 16.80 | 17.08 | 3,003,000 |
| 24 Jul 24 |
17.27000 -0.13 |
18.02 | 17.15 | 17.50 | 3,500,196 |
| 23 Jul 24 |
17.40000 -0.40 |
18.00 | 17.31 | 17.64 | 3,009,232 |
| 22 Jul 24 |
17.80000 +0.79 |
17.87 | 16.77 | 16.90 | 5,285,191 |
| 19 Jul 24 |
17.01000 +0.11 |
17.13 | 16.56 | 16.69 | 3,469,350 |
| 18 Jul 24 |
16.90000 -1.24 |
17.92 | 16.59 | 17.50 | 8,308,657 |
| 17 Jul 24 |
18.14000 -0.64 |
18.75 | 18.08 | 18.60 | 3,908,037 |
| 16 Jul 24 |
18.78000 +0.24 |
19.20 | 18.22 | 18.54 | 5,447,124 |
| 15 Jul 24 |
18.54000 -0.43 |
19.38 | 18.30 | 18.90 | 5,255,794 |
| 12 Jul 24 |
18.97000 -0.45 |
19.27 | 18.80 | 19.07 | 7,859,650 |
| 11 Jul 24 |
19.42000 +0.58 |
19.95 | 18.58 | 19.02 | 14,510,543 |
| 10 Jul 24 |
18.84000 +0.71 |
19.35 | 17.60 | 17.79 | 16,369,527 |
| 09 Jul 24 |
18.13000 +0.93 |
18.50 | 16.72 | 17.50 | 13,406,315 |
| 08 Jul 24 |
17.20000 +1.36 |
19.00 | 15.65 | 15.70 | 11,665,433 |
| 05 Jul 24 |
15.84000 +0.17 |
16.08 | 15.19 | 15.58 | 2,386,225 |
| 04 Jul 24 |
15.67000 -0.38 |
16.38 | 15.59 | 16.00 | 3,152,308 |
| 03 Jul 24 |
16.05000 -0.46 |
16.52 | 16.00 | 16.43 | 2,659,121 |
| 02 Jul 24 |
16.51000 -0.40 |
16.97 | 16.27 | 16.84 | 4,054,716 |
| 01 Jul 24 |
16.91000 -0.64 |
17.76 | 16.61 | 17.57 | 4,101,700 |
| 28 Jun 24 |
17.55000 +0.51 |
17.89 | 16.73 | 16.73 | 5,684,967 |
| 27 Jun 24 |
17.04000 -0.10 |
17.68 | 16.91 | 16.95 | 4,578,593 |
| 26 Jun 24 |
17.14000 +0.65 |
17.14 | 16.11 | 16.34 | 3,709,361 |
| 25 Jun 24 |
16.49000 -0.06 |
16.95 | 16.23 | 16.59 | 2,998,100 |
| 24 Jun 24 |
16.55000 -0.91 |
17.80 | 16.44 | 17.30 | 3,233,200 |
| 21 Jun 24 |
17.46000 -0.22 |
17.67 | 17.11 | 17.67 | 2,834,031 |
| 20 Jun 24 |
17.68000 -0.35 |
18.26 | 17.63 | 17.84 | 3,951,131 |
| 19 Jun 24 |
18.03000 +0.43 |
18.45 | 17.44 | 17.45 | 6,916,478 |
| 18 Jun 24 |
17.60000 +0.24 |
17.67 | 17.12 | 17.29 | 5,088,379 |
| 17 Jun 24 |
17.36000 +0.87 |
17.70 | 16.29 | 16.43 | 7,132,359 |
| 14 Jun 24 |
16.49000 +0.30 |
17.09 | 15.80 | 16.19 | 5,420,100 |
| 13 Jun 24 |
16.19000 +0.01 |
16.43 | 15.88 | 16.43 | 2,510,872 |
| 12 Jun 24 |
16.18000 +0.25 |
16.23 | 15.40 | 15.89 | 2,743,170 |
| 11 Jun 24 |
15.93000 +0.52 |
15.95 | 15.11 | 15.27 | 2,824,344 |
| 07 Jun 24 |
15.41000 +0.26 |
15.66 | 15.17 | 15.30 | 2,107,094 |
| 06 Jun 24 |
15.15000 -0.36 |
16.14 | 15.08 | 15.60 | 2,826,370 |
| 05 Jun 24 |
15.51000 -0.35 |
15.86 | 15.51 | 15.85 | 1,900,282 |
| 04 Jun 24 |
15.86000 -0.53 |
16.44 | 15.68 | 16.23 | 2,561,940 |
| 03 Jun 24 |
16.39000 -0.32 |
16.90 | 16.22 | 16.78 | 1,449,619 |
| 31 May 24 |
16.71000 +0.23 |
16.75 | 16.49 | 16.49 | 1,445,895 |
| 30 May 24 |
16.48000 -0.02 |
16.65 | 16.22 | 16.50 | 1,366,939 |
| 29 May 24 |
16.50000 -0.05 |
16.71 | 16.36 | 16.50 | 1,277,356 |
| 28 May 24 |
16.55000 -0.16 |
16.88 | 16.52 | 16.66 | 1,530,185 |
| 27 May 24 |
16.71000 +0.04 |
16.77 | 16.19 | 16.70 | 1,811,210 |
| 24 May 24 |
16.67000 -0.22 |
16.98 | 16.60 | 16.86 | 1,464,818 |
| 23 May 24 |
16.89000 -0.37 |
17.33 | 16.83 | 17.27 | 2,047,559 |
| 22 May 24 |
17.26000 +0.11 |
17.34 | 17.00 | 17.18 | 1,317,200 |
| 21 May 24 |
17.15000 -0.11 |
17.35 | 17.02 | 17.20 | 1,314,580 |
| 20 May 24 |
17.26000 -0.34 |
17.64 | 17.13 | 17.64 | 3,047,370 |
| 17 May 24 |
17.60000 +0.75 |
18.16 | 16.82 | 16.91 | 5,020,687 |
| 16 May 24 |
16.85000 -0.10 |
17.70 | 16.85 | 17.13 | 2,897,600 |
| 15 May 24 |
16.95000 -0.12 |
17.32 | 16.89 | 17.08 | 1,522,400 |
| 14 May 24 |
17.07000 +0.00 |
17.49 | 16.85 | 17.17 | 2,413,801 |
| 13 May 24 |
17.07000 -0.69 |
17.65 | 17.01 | 17.58 | 2,562,724 |
| 10 May 24 |
17.76000 -0.93 |
18.87 | 17.65 | 18.86 | 4,024,956 |
| 09 May 24 |
18.69000 +0.35 |
18.92 | 18.40 | 18.49 | 1,989,803 |
| 08 May 24 |
18.34000 -0.55 |
19.03 | 18.29 | 18.87 | 2,197,958 |
| 07 May 24 |
18.89000 +0.14 |
19.36 | 18.59 | 18.72 | 2,750,858 |
| 06 May 24 |
18.75000 +0.22 |
18.93 | 18.52 | 18.81 | 2,276,238 |
| 30 Apr 24 |
18.53000 -0.22 |
18.98 | 18.41 | 18.51 | 1,576,100 |
| 29 Apr 24 |
18.75000 +0.89 |
19.07 | 17.81 | 17.81 | 3,915,501 |
| 26 Apr 24 |
17.86000 -1.50 |
19.00 | 17.52 | 19.00 | 5,888,145 |
| 25 Apr 24 |
19.36000 -0.06 |
19.55 | 19.25 | 19.37 | 1,347,200 |
| 24 Apr 24 |
19.42000 +0.85 |
19.46 | 18.35 | 18.52 | 2,686,729 |
| 23 Apr 24 |
18.57000 +0.06 |
18.75 | 18.31 | 18.75 | 1,096,138 |
| 22 Apr 24 |
18.51000 +0.51 |
19.05 | 17.51 | 17.82 | 2,381,078 |
| 19 Apr 24 |
18.00000 -0.14 |
18.27 | 17.70 | 18.01 | 1,512,840 |
| 18 Apr 24 |
18.14000 -1.06 |
19.07 | 18.02 | 19.00 | 3,452,883 |
| 17 Apr 24 |
19.20000 +1.63 |
19.48 | 17.71 | 17.71 | 2,756,591 |
| 16 Apr 24 |
17.57000 -1.30 |
19.21 | 17.53 | 18.81 | 2,378,739 |
| 15 Apr 24 |
18.87000 -1.01 |
20.00 | 18.50 | 19.70 | 3,875,832 |
| 12 Apr 24 |
19.88000 -0.34 |
20.92 | 19.87 | 20.22 | 2,881,356 |
| 11 Apr 24 |
20.22000 -0.25 |
21.00 | 19.80 | 20.20 | 4,063,571 |
| 10 Apr 24 |
20.47000 +0.75 |
21.25 | 19.90 | 19.96 | 4,915,483 |
| 09 Apr 24 |
19.72000 +0.06 |
19.86 | 19.49 | 19.66 | 916,017 |
| 08 Apr 24 |
19.66000 -0.17 |
20.13 | 19.47 | 19.82 | 1,798,254 |
| 03 Apr 24 |
19.83000 -0.23 |
20.13 | 19.43 | 20.13 | 1,785,213 |
| 02 Apr 24 |
20.06000 +0.14 |
20.40 | 19.82 | 19.95 | 2,574,629 |
| 01 Apr 24 |
19.92000 +0.69 |
20.01 | 19.20 | 19.29 | 2,900,567 |
| 29 Mar 24 |
19.23000 -0.12 |
19.48 | 18.81 | 19.35 | 1,906,738 |
| 28 Mar 24 |
19.35000 +0.41 |
19.69 | 18.81 | 18.81 | 3,144,960 |
| 27 Mar 24 |
18.94000 -0.50 |
19.69 | 18.64 | 19.53 | 2,771,548 |
| 26 Mar 24 |
19.44000 -0.01 |
19.75 | 18.97 | 19.66 | 2,714,369 |
| 25 Mar 24 |
19.45000 -0.26 |
20.26 | 19.41 | 19.78 | 3,243,770 |
| 22 Mar 24 |
19.71000 -0.13 |
19.91 | 19.47 | 19.61 | 1,769,646 |
| 21 Mar 24 |
19.84000 -0.18 |
20.11 | 19.60 | 20.01 | 1,850,676 |
| 20 Mar 24 |
20.02000 +0.13 |
20.44 | 19.69 | 19.69 | 3,506,428 |
| 19 Mar 24 |
19.89000 -0.14 |
20.22 | 19.80 | 20.16 | 3,418,737 |
| 18 Mar 24 |
20.03000 +1.19 |
20.40 | 18.92 | 18.92 | 5,995,262 |
| 15 Mar 24 |
18.84000 +0.25 |
18.95 | 18.45 | 18.59 | 2,097,041 |
| 14 Mar 24 |
18.59000 -0.08 |
18.90 | 18.25 | 18.61 | 2,416,157 |
| 13 Mar 24 |
18.67000 -0.09 |
18.90 | 18.62 | 18.63 | 2,759,623 |
| 12 Mar 24 |
18.76000 -0.24 |
19.13 | 18.51 | 18.88 | 3,886,620 |
| 11 Mar 24 |
19.00000 -0.61 |
19.30 | 18.61 | 19.20 | 6,205,330 |
| 08 Mar 24 |
19.61000 +0.93 |
19.66 | 18.17 | 18.49 | 5,514,340 |
| 07 Mar 24 |
18.68000 +0.49 |
19.45 | 18.20 | 18.27 | 5,788,505 |
| 06 Mar 24 |
18.19000 +0.25 |
18.43 | 17.64 | 17.90 | 3,227,596 |
| 05 Mar 24 |
17.94000 +0.02 |
18.47 | 17.72 | 18.16 | 3,438,206 |
| 04 Mar 24 |
17.92000 -0.33 |
18.48 | 17.60 | 18.28 | 3,418,495 |
| 01 Mar 24 |
18.25000 +0.10 |
18.62 | 18.00 | 18.15 | 5,410,066 |
| 29 Feb 24 |
18.15000 +1.42 |
18.25 | 16.73 | 16.73 | 4,624,315 |
| 28 Feb 24 |
16.73000 -1.66 |
18.97 | 16.72 | 18.41 | 5,951,108 |
| 27 Feb 24 |
18.39000 +0.39 |
18.57 | 17.40 | 17.65 | 4,941,578 |
| 26 Feb 24 |
18.00000 +1.04 |
18.60 | 17.23 | 18.60 | 7,070,771 |
| 23 Feb 24 |
16.96000 +0.87 |
16.98 | 15.96 | 16.00 | 3,922,023 |
| 22 Feb 24 |
16.09000 +0.38 |
16.24 | 15.70 | 15.77 | 2,996,391 |
| 21 Feb 24 |
15.71000 +0.01 |
16.33 | 15.44 | 15.70 | 3,249,750 |
| 20 Feb 24 |
15.70000 -0.32 |
15.89 | 15.41 | 15.75 | 2,435,541 |
| 19 Feb 24 |
16.02000 +0.56 |
16.18 | 15.46 | 15.46 | 4,933,558 |
| 08 Feb 24 |
15.46000 +1.89 |
15.57 | 13.38 | 13.38 | 6,649,956 |
| 07 Feb 24 |
13.57000 -0.05 |
14.57 | 13.17 | 13.80 | 5,010,069 |
| 06 Feb 24 |
13.62000 +0.84 |
13.92 | 11.81 | 12.55 | 4,897,599 |
| 05 Feb 24 |
12.78000 -1.76 |
14.37 | 12.50 | 14.15 | 4,221,170 |
| 02 Feb 24 |
14.54000 -0.85 |
15.60 | 13.61 | 15.42 | 3,849,726 |
| 01 Feb 24 |
15.39000 -0.17 |
15.87 | 15.21 | 15.56 | 1,934,596 |
| 31 Jan 24 |
15.56000 -0.80 |
16.60 | 15.54 | 16.55 | 2,416,400 |
| 30 Jan 24 |
16.36000 -0.75 |
17.02 | 16.32 | 16.95 | 2,334,549 |
| 29 Jan 24 |
17.11000 -0.55 |
17.93 | 17.11 | 17.68 | 2,241,258 |
| 26 Jan 24 |
17.66000 -0.63 |
18.42 | 17.62 | 18.23 | 2,763,446 |
| 25 Jan 24 |
18.29000 +0.64 |
18.33 | 17.43 | 17.58 | 2,968,822 |
| 24 Jan 24 |
17.65000 +0.25 |
17.77 | 16.82 | 17.57 | 2,995,571 |
| 23 Jan 24 |
17.40000 -0.15 |
17.87 | 17.07 | 17.46 | 3,547,154 |
| 22 Jan 24 |
17.55000 -1.28 |
18.91 | 17.50 | 18.90 | 3,854,203 |
| 19 Jan 24 |
18.83000 -0.67 |
19.76 | 18.83 | 19.54 | 2,774,536 |
| 18 Jan 24 |
19.50000 -0.09 |
19.81 | 18.96 | 19.31 | 2,810,836 |
| 17 Jan 24 |
19.59000 -0.66 |
20.20 | 19.59 | 20.20 | 1,633,719 |
| 16 Jan 24 |
20.25000 -0.13 |
20.50 | 19.95 | 20.37 | 1,842,843 |
| 15 Jan 24 |
20.38000 -0.14 |
20.60 | 20.11 | 20.49 | 1,861,154 |
| 12 Jan 24 |
20.52000 -0.38 |
20.98 | 20.38 | 20.84 | 2,783,300 |
| 11 Jan 24 |
20.90000 +0.32 |
21.12 | 20.35 | 20.52 | 2,926,500 |
| 10 Jan 24 |
20.58000 -0.93 |
21.57 | 20.50 | 21.57 | 3,971,586 |
| 09 Jan 24 |
21.51000 +0.06 |
22.28 | 21.26 | 21.51 | 3,540,140 |
| 08 Jan 24 |
21.45000 -1.04 |
22.68 | 21.24 | 22.58 | 5,480,370 |
| 05 Jan 24 |
22.49000 +0.13 |
23.55 | 22.13 | 22.39 | 7,467,154 |
| 04 Jan 24 |
22.36000 -0.15 |
23.20 | 22.08 | 22.57 | 5,603,430 |
| 03 Jan 24 |
22.51000 -1.18 |
23.67 | 22.41 | 23.67 | 6,296,152 |
| 02 Jan 24 |
23.69000 +0.04 |
24.24 | 23.30 | 23.58 | 5,417,231 |
| 29 Dec 23 |
23.65000 +0.65 |
24.38 | 22.68 | 22.75 | 7,663,810 |
| 28 Dec 23 |
23.00000 +0.57 |
23.47 | 22.15 | 22.20 | 6,450,204 |
| 27 Dec 23 |
22.43000 +0.63 |
22.47 | 21.50 | 21.64 | 6,280,383 |
| 26 Dec 23 |
21.80000 -0.56 |
23.36 | 21.54 | 22.09 | 9,279,634 |
| 25 Dec 23 |
22.36000 +0.61 |
22.63 | 21.54 | 21.54 | 4,943,833 |
| 22 Dec 23 |
21.75000 +0.17 |
22.92 | 21.21 | 21.58 | 7,469,534 |
| 21 Dec 23 |
21.58000 +0.63 |
21.79 | 20.94 | 20.94 | 5,255,662 |
| 20 Dec 23 |
20.95000 +0.52 |
21.39 | 20.37 | 20.40 | 4,786,346 |
| 19 Dec 23 |
20.43000 +0.47 |
20.55 | 19.81 | 20.15 | 2,222,908 |
| 18 Dec 23 |
19.96000 -0.24 |
20.33 | 19.93 | 20.15 | 1,602,505 |
| 15 Dec 23 |
20.20000 -0.11 |
20.53 | 20.02 | 20.31 | 1,798,866 |
| 14 Dec 23 |
20.31000 -0.48 |
21.15 | 20.19 | 20.77 | 3,307,695 |
| 13 Dec 23 |
20.79000 -0.15 |
21.18 | 20.70 | 20.89 | 2,298,695 |
| 12 Dec 23 |
20.94000 -0.14 |
21.16 | 20.62 | 21.12 | 1,960,831 |
| 11 Dec 23 |
21.08000 +0.76 |
21.15 | 20.10 | 20.19 | 3,312,119 |
| 08 Dec 23 |
20.32000 -0.40 |
20.97 | 20.32 | 20.67 | 2,027,904 |
| 07 Dec 23 |
20.72000 -0.16 |
21.05 | 20.37 | 20.72 | 1,930,941 |
| 06 Dec 23 |
20.88000 +0.38 |
21.06 | 20.20 | 20.63 | 2,753,200 |
| 05 Dec 23 |
20.50000 -0.45 |
20.84 | 20.25 | 20.78 | 3,471,000 |
| 04 Dec 23 |
20.95000 +0.46 |
21.39 | 20.52 | 20.52 | 5,014,634 |
| 01 Dec 23 |
20.49000 +0.04 |
20.57 | 20.08 | 20.41 | 2,077,565 |
| 30 Nov 23 |
20.45000 -0.10 |
20.61 | 20.00 | 20.47 | 2,433,853 |
| 29 Nov 23 |
20.55000 -0.01 |
20.78 | 20.42 | 20.65 | 1,679,666 |
| 28 Nov 23 |
20.56000 +0.36 |
20.68 | 20.04 | 20.32 | 1,978,031 |
| 27 Nov 23 |
20.20000 -0.25 |
20.65 | 20.14 | 20.40 | 2,265,159 |
| 24 Nov 23 |
20.45000 -0.80 |
21.18 | 20.39 | 21.18 | 3,093,113 |
| 23 Nov 23 |
21.25000 -0.10 |
21.57 | 21.00 | 21.17 | 2,887,705 |
| 22 Nov 23 |
21.35000 -0.88 |
22.40 | 21.30 | 22.40 | 2,509,774 |
| 21 Nov 23 |
22.23000 -0.46 |
22.79 | 22.12 | 22.52 | 1,928,900 |
| 20 Nov 23 |
22.69000 +0.39 |
22.78 | 22.07 | 22.30 | 2,194,561 |
| 17 Nov 23 |
22.30000 -0.09 |
22.49 | 22.02 | 22.19 | 2,404,710 |
| 16 Nov 23 |
22.39000 -0.78 |
23.25 | 22.34 | 23.05 | 2,362,370 |
| 15 Nov 23 |
23.17000 +0.37 |
23.98 | 22.84 | 23.32 | 4,226,580 |
| 14 Nov 23 |
22.80000 +0.36 |
22.83 | 22.21 | 22.30 | 2,186,765 |
| 13 Nov 23 |
22.44000 +0.51 |
22.66 | 21.78 | 21.78 | 2,526,095 |
| 10 Nov 23 |
21.93000 -0.32 |
22.37 | 21.70 | 22.07 | 1,527,598 |
| 09 Nov 23 |
22.25000 -0.34 |
22.80 | 22.13 | 22.50 | 2,345,782 |
| 08 Nov 23 |
22.59000 -0.12 |
22.98 | 22.38 | 22.58 | 2,793,294 |
| 07 Nov 23 |
22.71000 -0.09 |
23.70 | 22.49 | 22.80 | 5,308,300 |
| 06 Nov 23 |
22.80000 +1.67 |
23.30 | 21.29 | 21.29 | 9,106,116 |
| 03 Nov 23 |
21.13000 +0.27 |
21.50 | 20.76 | 21.07 | 2,751,698 |
| 02 Nov 23 |
20.86000 -0.64 |
21.96 | 20.63 | 21.56 | 2,956,980 |
| 01 Nov 23 |
21.50000 -0.10 |
21.64 | 21.11 | 21.50 | 2,900,019 |
| 31 Oct 23 |
21.60000 +0.73 |
21.85 | 20.89 | 20.89 | 6,072,823 |
| 30 Oct 23 |
20.87000 +0.41 |
21.06 | 20.23 | 20.46 | 3,889,237 |
| 27 Oct 23 |
20.46000 +1.76 |
20.98 | 18.71 | 18.71 | 6,329,671 |
| 26 Oct 23 |
18.70000 +0.08 |
19.00 | 18.20 | 18.50 | 1,377,800 |
| 25 Oct 23 |
18.62000 +0.23 |
18.90 | 18.41 | 18.72 | 1,365,300 |
| 24 Oct 23 |
18.39000 +0.69 |
18.54 | 17.70 | 17.72 | 1,819,800 |
| 23 Oct 23 |
17.70000 -1.05 |
18.77 | 17.52 | 18.77 | 2,130,225 |
| 20 Oct 23 |
18.75000 -0.71 |
19.55 | 18.71 | 19.40 | 1,954,070 |
| 19 Oct 23 |
19.46000 +0.06 |
19.80 | 19.24 | 19.30 | 1,991,147 |
| 18 Oct 23 |
19.40000 -1.23 |
20.57 | 19.34 | 20.57 | 3,235,601 |
| 17 Oct 23 |
20.63000 +0.15 |
20.67 | 20.02 | 20.48 | 2,890,791 |
| 16 Oct 23 |
20.48000 -0.43 |
20.84 | 20.10 | 20.82 | 3,088,956 |
| 13 Oct 23 |
20.91000 -0.11 |
21.18 | 20.62 | 20.92 | 3,108,789 |
| 12 Oct 23 |
21.02000 -0.34 |
21.44 | 20.69 | 21.11 | 4,852,570 |
| 11 Oct 23 |
21.36000 +2.00 |
22.20 | 19.29 | 19.57 | 8,515,625 |
| 10 Oct 23 |
19.36000 -0.16 |
19.72 | 19.35 | 19.56 | 989,966 |
| 09 Oct 23 |
19.52000 -0.17 |
19.70 | 19.45 | 19.66 | 1,019,106 |
| 28 Sep 23 |
19.69000 +0.06 |
19.93 | 19.49 | 19.63 | 1,445,508 |
| 27 Sep 23 |
19.63000 +0.26 |
19.89 | 19.31 | 19.32 | 1,879,940 |
| 26 Sep 23 |
19.37000 +0.12 |
19.58 | 19.13 | 19.17 | 1,320,590 |
| 25 Sep 23 |
19.25000 -0.05 |
19.69 | 19.21 | 19.50 | 1,078,500 |
| 22 Sep 23 |
19.30000 +0.56 |
19.37 | 18.62 | 18.71 | 1,492,759 |
| 21 Sep 23 |
18.74000 -0.06 |
19.01 | 18.71 | 19.01 | 898,195 |
| 20 Sep 23 |
18.80000 -0.17 |
19.18 | 18.80 | 18.97 | 1,164,551 |
| 19 Sep 23 |
18.97000 -0.54 |
19.57 | 18.97 | 19.57 | 1,433,172 |
| 18 Sep 23 |
19.51000 +0.19 |
19.99 | 19.22 | 19.33 | 1,336,618 |
| 15 Sep 23 |
19.32000 -0.23 |
19.84 | 19.31 | 19.70 | 1,552,885 |
| 14 Sep 23 |
19.55000 -0.40 |
20.12 | 19.42 | 19.96 | 1,269,631 |
| 13 Sep 23 |
19.95000 -0.43 |
20.50 | 19.65 | 20.50 | 2,149,657 |
| 12 Sep 23 |
20.38000 -0.14 |
20.68 | 20.20 | 20.58 | 1,600,000 |
| 11 Sep 23 |
20.52000 -0.25 |
20.88 | 20.48 | 20.77 | 1,772,383 |
| 08 Sep 23 |
20.77000 +0.18 |
21.00 | 20.59 | 20.85 | 1,599,445 |
| 07 Sep 23 |
20.59000 -0.51 |
21.15 | 20.56 | 21.10 | 1,408,100 |
| 06 Sep 23 |
21.10000 +0.34 |
21.11 | 20.68 | 20.68 | 1,863,428 |
| 05 Sep 23 |
20.76000 -0.09 |
21.18 | 20.66 | 20.85 | 2,048,410 |
| 04 Sep 23 |
20.85000 +0.12 |
20.98 | 20.46 | 20.81 | 1,649,500 |
| 01 Sep 23 |
20.73000 -0.32 |
21.04 | 20.66 | 21.04 | 1,783,915 |
| 31 Aug 23 |
21.05000 +0.44 |
21.18 | 20.35 | 20.60 | 2,719,795 |
| 30 Aug 23 |
20.61000 +0.55 |
21.13 | 20.08 | 20.08 | 3,455,500 |
| 29 Aug 23 |
20.06000 +1.32 |
20.15 | 18.70 | 18.70 | 3,324,999 |
| 28 Aug 23 |
18.74000 -0.01 |
20.23 | 18.69 | 19.91 | 2,426,080 |
| 25 Aug 23 |
18.75000 -0.95 |
19.55 | 18.68 | 19.55 | 3,075,447 |
| 24 Aug 23 |
19.70000 -0.50 |
20.30 | 19.53 | 20.19 | 1,943,500 |
| 23 Aug 23 |
20.20000 -0.18 |
20.54 | 19.80 | 20.16 | 2,290,447 |
| 22 Aug 23 |
20.38000 -0.48 |
21.18 | 19.75 | 21.17 | 3,991,210 |
| 21 Aug 23 |
20.86000 -0.24 |
21.12 | 20.78 | 21.00 | 2,126,989 |
| 18 Aug 23 |
21.10000 +0.85 |
21.44 | 20.16 | 20.21 | 5,421,602 |
| 17 Aug 23 |
20.25000 +0.12 |
20.36 | 19.39 | 19.99 | 2,741,548 |
| 16 Aug 23 |
20.13000 -1.28 |
21.43 | 20.10 | 21.42 | 3,863,759 |
| 15 Aug 23 |
21.41000 -0.33 |
21.70 | 21.11 | 21.69 | 3,424,149 |
| 14 Aug 23 |
21.74000 +0.66 |
21.74 | 20.80 | 20.88 | 4,572,031 |
| 11 Aug 23 |
21.08000 +0.41 |
21.48 | 20.54 | 20.75 | 4,768,618 |
| 10 Aug 23 |
20.67000 +0.30 |
20.80 | 20.26 | 20.32 | 2,247,090 |
| 09 Aug 23 |
20.37000 -0.09 |
20.46 | 20.16 | 20.44 | 1,431,255 |
| 08 Aug 23 |
20.46000 +0.21 |
20.68 | 20.13 | 20.29 | 1,714,300 |
| 07 Aug 23 |
20.25000 -0.15 |
20.44 | 20.05 | 20.28 | 1,736,350 |
| 04 Aug 23 |
20.40000 -0.22 |
20.70 | 20.33 | 20.66 | 2,392,868 |
| 03 Aug 23 |
20.62000 +0.13 |
20.65 | 20.30 | 20.40 | 2,011,972 |
| 02 Aug 23 |
20.49000 +0.28 |
20.51 | 20.11 | 20.28 | 1,916,345 |
| 01 Aug 23 |
20.21000 -0.16 |
20.47 | 19.93 | 20.38 | 1,965,394 |
| 31 Jul 23 |
20.37000 -0.03 |
20.55 | 20.22 | 20.32 | 1,792,641 |
| 28 Jul 23 |
20.40000 +0.10 |
20.51 | 20.07 | 20.20 | 1,938,079 |
| 27 Jul 23 |
20.30000 -0.07 |
20.49 | 20.22 | 20.31 | 2,013,670 |
| 26 Jul 23 |
20.37000 -0.71 |
21.00 | 20.30 | 21.00 | 3,627,053 |
| 25 Jul 23 |
21.08000 +0.31 |
21.16 | 20.68 | 20.95 | 3,282,340 |
| 24 Jul 23 |
20.77000 -0.43 |
21.36 | 20.65 | 21.20 | 3,702,650 |
| 21 Jul 23 |
21.20000 -0.96 |
22.38 | 21.20 | 22.16 | 5,100,213 |
| 20 Jul 23 |
22.16000 -1.78 |
23.92 | 22.15 | 23.87 | 8,245,000 |
| 19 Jul 23 |
23.94000 -0.92 |
24.99 | 23.75 | 24.74 | 9,335,331 |
| 18 Jul 23 |
24.86000 -0.30 |
26.84 | 24.42 | 25.06 | 11,792,012 |
| 17 Jul 23 |
25.16000 -1.03 |
27.27 | 25.02 | 25.91 | 14,139,044 |
| 14 Jul 23 |
26.19000 +1.71 |
27.86 | 24.37 | 24.79 | 19,387,520 |
| 13 Jul 23 |
24.48000 +1.60 |
24.48 | 22.83 | 23.06 | 10,118,072 |
| 12 Jul 23 |
22.88000 -0.71 |
23.62 | 22.79 | 23.41 | 5,458,028 |
| 11 Jul 23 |
23.59000 -0.54 |
24.55 | 23.52 | 23.99 | 6,942,380 |
| 10 Jul 23 |
24.13000 +0.22 |
24.15 | 23.29 | 23.71 | 7,831,877 |
| 07 Jul 23 |
23.91000 +0.86 |
24.12 | 22.50 | 23.00 | 11,151,065 |
| 06 Jul 23 |
23.05000 +0.69 |
23.09 | 22.21 | 22.37 | 4,979,484 |
| 05 Jul 23 |
22.36000 -0.53 |
22.86 | 22.32 | 22.65 | 2,103,151 |
| 04 Jul 23 |
22.89000 +0.46 |
23.18 | 22.35 | 22.41 | 3,178,624 |
| 03 Jul 23 |
22.43000 -0.57 |
23.20 | 22.00 | 22.85 | 3,117,089 |
| 30 Jun 23 |
23.00000 +0.06 |
23.29 | 22.52 | 22.76 | 3,318,572 |
| 29 Jun 23 |
22.94000 +1.09 |
23.15 | 21.62 | 21.63 | 4,499,731 |
| 28 Jun 23 |
21.85000 -0.17 |
22.01 | 20.94 | 21.91 | 3,975,641 |
| 27 Jun 23 |
22.02000 +0.29 |
22.11 | 21.68 | 21.73 | 2,008,173 |
| 26 Jun 23 |
21.73000 -0.78 |
22.66 | 21.62 | 22.10 | 3,501,388 |
| 21 Jun 23 |
22.51000 -0.63 |
23.10 | 22.42 | 22.95 | 3,906,045 |
| 20 Jun 23 |
23.14000 -0.45 |
23.60 | 22.86 | 23.60 | 5,711,227 |
| 19 Jun 23 |
23.59000 +0.49 |
24.06 | 22.81 | 22.98 | 8,020,941 |
| 16 Jun 23 |
23.10000 +0.44 |
23.15 | 22.40 | 22.60 | 4,897,674 |
| 15 Jun 23 |
22.66000 -0.74 |
23.54 | 22.60 | 23.25 | 5,836,256 |
| 14 Jun 23 |
23.40000 -0.07 |
23.48 | 22.77 | 23.01 | 6,474,164 |
| 13 Jun 23 |
23.47000 +0.39 |
23.67 | 22.86 | 23.10 | 10,015,466 |
| 12 Jun 23 |
23.08000 +0.73 |
23.94 | 22.20 | 22.22 | 14,243,479 |
| 09 Jun 23 |
22.35000 +0.75 |
22.36 | 21.01 | 21.37 | 8,250,145 |
| 08 Jun 23 |
21.60000 -0.52 |
21.88 | 21.15 | 21.87 | 6,128,974 |
| 07 Jun 23 |
22.12000 +0.55 |
22.17 | 21.21 | 21.41 | 6,878,631 |
| 06 Jun 23 |
21.57000 -0.27 |
22.28 | 21.56 | 22.04 | 8,723,593 |
| 05 Jun 23 |
21.84000 -0.85 |
22.50 | 21.81 | 22.24 | 10,628,771 |
| 02 Jun 23 |
22.69000 -2.69 |
24.68 | 22.60 | 24.18 | 22,068,920 |
| 01 Jun 23 |
25.38000 +4.23 |
25.38 | 22.49 | 22.55 | 19,310,840 |
| 31 May 23 |
21.15000 +0.75 |
21.28 | 20.32 | 20.48 | 5,111,446 |
| 30 May 23 |
20.40000 -0.29 |
20.84 | 20.18 | 20.53 | 3,344,460 |
| 29 May 23 |
20.69000 -0.39 |
21.50 | 20.60 | 21.07 | 3,376,423 |
| 26 May 23 |
21.08000 +0.42 |
21.15 | 19.92 | 20.77 | 5,700,300 |
| 25 May 23 |
20.66000 +0.21 |
21.45 | 20.33 | 20.80 | 6,013,759 |
| 24 May 23 |
20.45000 +0.65 |
20.51 | 19.52 | 19.70 | 3,980,554 |
| 23 May 23 |
19.80000 +0.17 |
20.15 | 19.43 | 19.63 | 3,134,680 |
| 22 May 23 |
19.63000 -0.11 |
19.71 | 18.90 | 19.59 | 4,001,129 |
| 19 May 23 |
19.74000 +0.46 |
19.97 | 19.04 | 19.11 | 3,177,640 |
| 18 May 23 |
19.28000 +0.60 |
19.28 | 18.60 | 18.81 | 2,304,905 |
| 17 May 23 |
18.68000 +0.36 |
18.76 | 18.33 | 18.37 | 1,162,400 |
| 16 May 23 |
18.32000 -0.11 |
18.57 | 18.23 | 18.33 | 871,663 |
| 15 May 23 |
18.43000 -0.18 |
18.59 | 18.04 | 18.50 | 1,277,454 |
| 12 May 23 |
18.61000 +0.49 |
18.78 | 18.15 | 18.15 | 2,032,857 |
| 11 May 23 |
18.12000 +0.12 |
18.24 | 17.88 | 17.98 | 849,525 |
| 10 May 23 |
18.00000 +0.13 |
18.10 | 17.76 | 17.81 | 819,057 |
| 09 May 23 |
17.87000 -0.52 |
18.49 | 17.87 | 18.40 | 1,809,624 |
| 08 May 23 |
18.39000 -0.02 |
18.76 | 18.35 | 18.43 | 1,214,231 |
| 05 May 23 |
18.41000 -0.34 |
18.89 | 18.35 | 18.89 | 995,625 |
| 04 May 23 |
18.75000 -0.22 |
19.23 | 18.63 | 18.97 | 1,309,900 |
| 28 Apr 23 |
18.97000 +0.42 |
18.97 | 18.50 | 18.50 | 1,536,068 |
| 27 Apr 23 |
18.55000 +0.58 |
19.19 | 18.13 | 18.17 | 2,888,875 |
| 26 Apr 23 |
17.97000 +0.24 |
18.35 | 17.59 | 17.72 | 2,291,702 |
| 25 Apr 23 |
17.73000 -2.21 |
20.06 | 17.11 | 20.06 | 5,857,051 |
| 24 Apr 23 |
19.94000 -0.63 |
20.89 | 19.86 | 20.72 | 1,848,547 |
| 21 Apr 23 |
20.57000 -0.89 |
21.56 | 20.50 | 21.55 | 2,059,303 |
| 20 Apr 23 |
21.46000 -0.46 |
21.97 | 21.31 | 21.86 | 1,858,419 |
| 19 Apr 23 |
21.92000 +0.07 |
22.20 | 21.72 | 21.73 | 1,435,000 |
| 18 Apr 23 |
21.85000 -0.50 |
22.30 | 21.50 | 22.25 | 2,520,749 |
| 17 Apr 23 |
22.35000 -0.52 |
22.80 | 22.12 | 22.48 | 2,752,800 |
| 14 Apr 23 |
22.87000 +0.86 |
22.94 | 21.88 | 22.35 | 4,252,046 |
| 13 Apr 23 |
22.01000 -0.65 |
22.68 | 21.98 | 22.65 | 2,483,233 |
| 12 Apr 23 |
22.66000 +0.61 |
22.78 | 22.05 | 22.10 | 2,858,082 |
| 11 Apr 23 |
22.05000 -0.35 |
22.59 | 21.85 | 22.28 | 2,065,325 |
| 10 Apr 23 |
22.40000 -0.38 |
22.80 | 22.24 | 22.58 | 3,546,397 |
| 07 Apr 23 |
22.78000 +1.53 |
23.13 | 21.33 | 21.35 | 7,708,271 |
| 06 Apr 23 |
21.25000 +0.65 |
21.26 | 20.33 | 20.57 | 1,980,575 |
| 04 Apr 23 |
20.60000 -0.83 |
21.43 | 20.40 | 21.43 | 3,433,056 |
| 03 Apr 23 |
21.43000 +0.16 |
21.55 | 21.25 | 21.29 | 1,394,682 |
| 31 Mar 23 |
21.27000 +0.05 |
21.43 | 21.16 | 21.30 | 1,294,500 |
| 30 Mar 23 |
21.22000 -0.43 |
21.71 | 21.15 | 21.68 | 1,958,502 |
| 29 Mar 23 |
21.65000 -0.11 |
22.00 | 21.63 | 21.66 | 1,296,844 |
| 28 Mar 23 |
21.76000 -0.32 |
22.66 | 21.73 | 22.50 | 1,494,900 |
| 27 Mar 23 |
22.08000 -0.19 |
22.38 | 21.94 | 22.27 | 1,355,517 |
| 24 Mar 23 |
22.27000 -0.29 |
22.74 | 22.18 | 22.60 | 2,046,279 |
| 23 Mar 23 |
22.56000 +0.17 |
22.82 | 22.26 | 22.40 | 2,912,536 |
| 22 Mar 23 |
22.39000 +0.49 |
22.47 | 21.84 | 21.84 | 2,364,219 |
| 21 Mar 23 |
21.90000 +0.16 |
21.95 | 21.62 | 21.72 | 1,153,209 |
| 20 Mar 23 |
21.74000 +0.35 |
21.97 | 21.15 | 21.42 | 1,697,415 |
| 17 Mar 23 |
21.39000 +0.13 |
21.59 | 21.28 | 21.59 | 1,078,890 |
| 16 Mar 23 |
21.26000 -0.33 |
21.65 | 21.21 | 21.50 | 1,050,020 |
| 15 Mar 23 |
21.59000 +0.03 |
22.09 | 21.51 | 21.70 | 1,274,200 |
| 14 Mar 23 |
21.56000 -0.33 |
21.99 | 21.20 | 21.99 | 1,972,643 |
| 13 Mar 23 |
21.89000 -0.48 |
22.44 | 21.81 | 22.31 | 1,882,243 |
| 10 Mar 23 |
22.37000 -0.02 |
22.90 | 21.88 | 22.15 | 3,202,472 |
| 09 Mar 23 |
22.39000 +0.73 |
22.70 | 21.41 | 21.76 | 3,572,088 |
| 08 Mar 23 |
21.66000 +0.40 |
21.68 | 21.15 | 21.15 | 1,531,074 |
| 07 Mar 23 |
21.26000 -1.05 |
22.39 | 21.25 | 22.39 | 3,035,600 |
| 06 Mar 23 |
22.31000 -0.17 |
22.48 | 22.15 | 22.46 | 1,051,083 |
| 03 Mar 23 |
22.48000 +0.15 |
22.61 | 22.20 | 22.40 | 1,315,689 |
| 02 Mar 23 |
22.33000 -0.21 |
22.72 | 22.26 | 22.58 | 2,000,590 |
| 01 Mar 23 |
22.54000 +0.12 |
22.63 | 22.08 | 22.50 | 1,739,721 |
| 28 Feb 23 |
22.42000 +0.31 |
22.54 | 22.05 | 22.05 | 1,668,800 |
| 27 Feb 23 |
22.11000 -0.44 |
22.48 | 22.05 | 22.45 | 1,970,426 |
| 24 Feb 23 |
22.55000 -0.40 |
23.11 | 22.37 | 23.08 | 2,790,810 |
| 23 Feb 23 |
22.95000 -0.53 |
23.80 | 22.86 | 23.70 | 3,338,625 |
| 22 Feb 23 |
23.48000 +0.39 |
23.48 | 23.02 | 23.03 | 2,065,918 |
| 21 Feb 23 |
23.09000 -0.29 |
23.65 | 22.86 | 23.31 | 2,425,005 |
| 20 Feb 23 |
23.38000 +0.14 |
23.57 | 22.96 | 23.12 | 2,285,871 |
| 17 Feb 23 |
23.24000 -0.84 |
24.39 | 23.24 | 24.27 | 3,337,050 |
| 16 Feb 23 |
24.08000 -1.44 |
25.50 | 23.80 | 25.47 | 6,021,198 |
| 15 Feb 23 |
25.52000 -0.52 |
26.28 | 25.35 | 25.82 | 4,884,918 |
| 14 Feb 23 |
26.04000 +0.98 |
26.38 | 24.61 | 25.30 | 8,420,921 |
| 13 Feb 23 |
25.06000 +1.06 |
25.35 | 24.04 | 24.04 | 8,665,872 |
| 10 Feb 23 |
24.00000 +0.30 |
24.10 | 23.61 | 23.80 | 4,022,739 |
| 09 Feb 23 |
23.70000 +0.13 |
23.71 | 23.27 | 23.27 | 2,517,090 |
| 08 Feb 23 |
23.57000 -0.47 |
23.97 | 23.45 | 23.80 | 3,103,452 |
| 07 Feb 23 |
24.04000 +0.69 |
24.30 | 23.55 | 23.55 | 5,803,456 |
| 06 Feb 23 |
23.35000 +0.00 |
23.50 | 23.00 | 23.11 | 2,237,712 |
| 03 Feb 23 |
23.35000 -0.65 |
23.95 | 22.95 | 23.87 | 4,876,045 |
| 02 Feb 23 |
24.00000 +0.23 |
24.08 | 23.38 | 23.76 | 4,521,597 |
| 01 Feb 23 |
23.77000 +0.18 |
23.79 | 23.30 | 23.55 | 3,305,790 |
| 31 Jan 23 |
23.59000 +0.68 |
23.88 | 22.71 | 22.93 | 5,088,391 |
| 30 Jan 23 |
22.91000 -0.10 |
23.49 | 22.84 | 23.31 | 3,199,543 |
| 20 Jan 23 |
23.01000 -0.18 |
23.80 | 22.91 | 23.19 | 3,188,969 |
| 19 Jan 23 |
23.19000 +0.06 |
23.60 | 22.89 | 23.00 | 3,542,976 |
| 18 Jan 23 |
23.13000 -0.87 |
24.06 | 23.02 | 23.91 | 6,364,552 |
| 17 Jan 23 |
24.00000 +1.17 |
24.18 | 22.90 | 23.05 | 8,676,148 |
| 16 Jan 23 |
22.83000 +0.65 |
23.18 | 22.00 | 22.38 | 5,005,939 |
| 13 Jan 23 |
22.18000 +0.33 |
22.99 | 21.76 | 21.80 | 4,979,276 |
| 12 Jan 23 |
21.85000 -0.75 |
22.95 | 21.70 | 22.62 | 4,699,541 |
| 11 Jan 23 |
22.60000 +0.22 |
23.30 | 22.06 | 22.37 | 6,560,103 |
| 10 Jan 23 |
22.38000 -0.26 |
22.93 | 21.89 | 22.35 | 6,241,488 |
| 09 Jan 23 |
22.64000 +1.19 |
23.37 | 21.56 | 21.56 | 9,971,802 |
| 06 Jan 23 |
21.45000 +1.15 |
21.49 | 20.21 | 20.36 | 7,741,174 |
| 05 Jan 23 |
20.30000 +0.10 |
20.34 | 19.98 | 20.20 | 2,175,816 |
| 04 Jan 23 |
20.20000 -0.02 |
20.47 | 20.00 | 20.10 | 2,570,517 |
| 03 Jan 23 |
20.22000 +0.55 |
20.31 | 19.60 | 19.67 | 2,558,864 |
| 30 Dec 22 |
19.67000 -0.11 |
19.98 | 19.58 | 19.98 | 1,916,346 |
| 29 Dec 22 |
19.78000 +0.18 |
20.09 | 19.50 | 19.73 | 2,120,772 |
| 28 Dec 22 |
19.60000 -0.50 |
20.03 | 19.59 | 20.03 | 2,023,982 |
| 27 Dec 22 |
20.10000 -0.12 |
20.38 | 19.87 | 20.28 | 2,497,630 |
| 26 Dec 22 |
20.22000 +0.48 |
20.42 | 19.74 | 19.74 | 2,629,986 |
| 23 Dec 22 |
19.74000 -0.35 |
20.11 | 19.50 | 20.00 | 2,927,087 |
| 22 Dec 22 |
20.09000 -0.88 |
21.06 | 20.04 | 20.85 | 3,232,313 |
| 21 Dec 22 |
20.97000 -0.54 |
21.77 | 20.80 | 21.65 | 2,923,864 |
| 20 Dec 22 |
21.51000 +0.21 |
21.52 | 21.08 | 21.39 | 2,152,415 |
| 19 Dec 22 |
21.30000 -0.74 |
22.16 | 21.12 | 22.08 | 3,931,815 |
| 16 Dec 22 |
22.04000 -1.25 |
23.10 | 22.01 | 23.10 | 5,783,274 |
| 15 Dec 22 |
23.29000 +0.31 |
23.49 | 22.73 | 22.92 | 4,028,210 |
| 14 Dec 22 |
22.98000 +0.16 |
23.35 | 22.90 | 22.95 | 3,735,381 |
| 13 Dec 22 |
22.82000 -0.28 |
23.24 | 22.72 | 23.24 | 3,967,840 |
| 12 Dec 22 |
23.10000 -0.64 |
23.63 | 22.86 | 23.60 | 6,085,047 |
| 09 Dec 22 |
23.74000 -0.64 |
24.49 | 23.69 | 24.48 | 6,846,266 |
| 08 Dec 22 |
24.38000 +0.18 |
24.49 | 23.97 | 24.08 | 7,384,677 |
| 07 Dec 22 |
24.20000 +0.38 |
24.20 | 23.52 | 23.68 | 6,863,342 |
| 06 Dec 22 |
23.82000 -0.50 |
24.33 | 23.69 | 24.33 | 7,111,885 |
| 05 Dec 22 |
24.32000 +0.35 |
24.55 | 23.72 | 23.97 | 7,575,735 |
| 02 Dec 22 |
23.97000 +0.10 |
24.10 | 23.65 | 23.65 | 5,620,696 |
| 01 Dec 22 |
23.87000 +0.27 |
24.27 | 23.60 | 23.80 | 7,764,470 |
| 30 Nov 22 |
23.60000 -0.95 |
24.49 | 23.53 | 24.49 | 10,001,551 |
| 29 Nov 22 |
24.55000 +0.10 |
24.88 | 24.30 | 24.51 | 8,874,021 |
| 28 Nov 22 |
24.45000 -1.00 |
24.88 | 24.10 | 24.73 | 10,307,931 |
| 25 Nov 22 |
25.45000 -2.16 |
27.44 | 25.30 | 27.09 | 14,861,436 |
| 24 Nov 22 |
27.61000 -1.66 |
29.20 | 27.07 | 28.01 | 17,684,282 |
| 23 Nov 22 |
29.27000 -4.51 |
32.71 | 28.44 | 29.25 | 22,208,264 |
| 22 Nov 22 |
33.78000 +0.00 |
33.80 | 26.00 | 26.00 | 28,045,080 |