CSOP FTSE US Treasury 20+ Years Index ETF: Unit HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03433 | 2024-01-10 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 68.68 | 68.56 | 68.68 | 68.52 | 68.68 | 43,900 | 3,009,503 | 68.554 | 68.68 | 68.56 | 68.68 | 68.52 | 68.68 | 43,900 | 68.554 | -0.03% |
| 2025-12-23 | 0 | 68.70 | 68.60 | 68.70 | 68.28 | 68.70 | 33,170 | 2,272,291 | 68.504 | 68.70 | 68.60 | 68.70 | 68.28 | 68.70 | 33,170 | 68.504 | 0.62% |
| 2025-12-22 | 0 | 68.28 | 68.28 | 68.36 | 68.24 | 68.50 | 92,170 | 6,297,628 | 68.326 | 68.28 | 68.28 | 68.36 | 68.24 | 68.50 | 92,170 | 68.326 | -0.47% |
| 2025-12-19 | 0 | 68.60 | 68.58 | 68.60 | 68.50 | 68.70 | 28,470 | 1,952,536 | 68.582 | 68.60 | 68.58 | 68.60 | 68.50 | 68.70 | 28,470 | 68.582 | 0.03% |
| 2025-12-18 | 0 | 68.58 | 68.50 | 68.58 | 68.44 | 68.64 | 45,220 | 3,100,620 | 68.567 | 68.58 | 68.50 | 68.58 | 68.44 | 68.64 | 45,220 | 68.567 | 0.15% |
| 2025-12-17 | 0 | 68.48 | 68.42 | 68.48 | 68.20 | 68.50 | 43,650 | 2,985,502 | 68.396 | 68.48 | 68.42 | 68.48 | 68.20 | 68.50 | 43,650 | 68.396 | 0.32% |
| 2025-12-16 | 0 | 68.26 | 68.24 | 68.26 | 68.20 | 68.56 | 72,400 | 4,942,964 | 68.273 | 68.26 | 68.24 | 68.26 | 68.20 | 68.56 | 72,400 | 68.273 | -0.35% |
| 2025-12-15 | 0 | 68.50 | 68.40 | 68.50 | 68.20 | 68.58 | 117,400 | 8,018,168 | 68.298 | 68.50 | 68.40 | 68.50 | 68.20 | 68.58 | 117,400 | 68.298 | -0.29% |
| 2025-12-12 | 0 | 68.70 | 68.70 | 68.72 | 68.62 | 68.90 | 99,490 | 6,837,444 | 68.725 | 68.70 | 68.70 | 68.72 | 68.62 | 68.90 | 99,490 | 68.725 | -0.61% |
| 2025-12-11 | 0 | 69.12 | 69.04 | 69.12 | 68.90 | 69.18 | 88,250 | 6,094,218 | 69.056 | 69.12 | 69.04 | 69.12 | 68.90 | 69.18 | 88,250 | 69.056 | 0.58% |
| 2025-12-10 | 0 | 68.72 | 68.66 | 68.72 | 68.66 | 68.72 | 43,010 | 2,954,255 | 68.688 | 68.72 | 68.66 | 68.72 | 68.66 | 68.72 | 43,010 | 68.688 | -0.03% |
| 2025-12-09 | 0 | 68.74 | 68.64 | 68.74 | 68.60 | 68.86 | 144,090 | 9,894,522 | 68.669 | 68.74 | 68.64 | 68.74 | 68.60 | 68.86 | 144,090 | 68.669 | -0.17% |
| 2025-12-08 | 0 | 68.86 | 68.76 | 68.86 | 68.74 | 69.04 | 272,230 | 18,742,567 | 68.848 | 68.86 | 68.76 | 68.86 | 68.74 | 69.04 | 272,230 | 68.848 | -0.61% |
| 2025-12-05 | 0 | 69.28 | 69.18 | 69.28 | 69.18 | 69.34 | 171,380 | 11,868,490 | 69.253 | 69.28 | 69.18 | 69.28 | 69.18 | 69.34 | 171,380 | 69.252 | -0.14% |
| 2025-12-04 | 0 | 69.38 | 69.30 | 69.38 | 69.30 | 69.44 | 120,200 | 8,336,569 | 69.356 | 69.38 | 69.30 | 69.38 | 69.30 | 69.44 | 120,200 | 69.356 | -0.09% |
| 2025-12-03 | 0 | 69.44 | 69.44 | 69.46 | 69.38 | 69.44 | 41,120 | 2,853,759 | 69.401 | 69.44 | 69.44 | 69.46 | 69.38 | 69.44 | 41,120 | 69.401 | -0.06% |
| 2025-12-02 | 0 | 69.48 | 69.44 | 69.48 | 69.42 | 69.80 | 136,460 | 9,480,030 | 69.471 | 69.48 | 69.44 | 69.48 | 69.42 | 69.80 | 136,460 | 69.471 | -0.60% |
| 2025-12-01 | 0 | 69.90 | 69.78 | 69.90 | 69.76 | 70.30 | 77,460 | 5,411,092 | 69.857 | 69.90 | 69.78 | 69.90 | 69.76 | 70.30 | 77,460 | 69.857 | -0.57% |
| 2025-11-28 | 0 | 70.30 | 70.22 | 70.30 | 70.14 | 70.32 | 16,080 | 1,129,797 | 70.261 | 70.30 | 70.22 | 70.30 | 70.14 | 70.32 | 16,080 | 70.261 | 0.00% |
| 2025-11-27 | 0 | 70.30 | 70.26 | 70.30 | 70.20 | 70.36 | 98,630 | 6,934,407 | 70.307 | 70.30 | 70.26 | 70.30 | 70.20 | 70.36 | 98,630 | 70.307 | 0.29% |
| 2025-11-26 | 0 | 70.10 | 70.00 | 70.10 | 70.00 | 70.18 | 125,024 | 8,766,624 | 70.120 | 70.10 | 70.00 | 70.10 | 70.00 | 70.18 | 125,024 | 70.120 | 0.29% |
| 2025-11-25 | 0 | 69.90 | 69.86 | 69.90 | 69.62 | 69.92 | 84,260 | 5,886,837 | 69.865 | 69.90 | 69.86 | 69.90 | 69.62 | 69.92 | 84,260 | 69.865 | 0.40% |
| 2025-11-24 | 0 | 69.62 | 69.62 | 69.66 | 69.50 | 69.70 | 91,990 | 6,398,770 | 69.559 | 69.62 | 69.62 | 69.66 | 69.50 | 69.70 | 91,990 | 69.559 | 0.06% |
| 2025-11-21 | 0 | 69.58 | 69.44 | 69.56 | 69.20 | 69.58 | 178,210 | 12,374,588 | 69.438 | 69.58 | 69.44 | 69.56 | 69.20 | 69.58 | 178,210 | 69.438 | 0.67% |
| 2025-11-20 | 0 | 69.12 | 69.10 | 69.16 | 69.08 | 69.20 | 71,280 | 4,926,223 | 69.111 | 69.12 | 69.10 | 69.16 | 69.08 | 69.20 | 71,280 | 69.111 | -0.55% |
| 2025-11-19 | 0 | 69.50 | 69.34 | 69.50 | 69.20 | 69.50 | 34,370 | 2,380,898 | 69.273 | 69.50 | 69.34 | 69.50 | 69.20 | 69.50 | 34,370 | 69.273 | 0.00% |
| 2025-11-18 | 0 | 69.50 | 69.32 | 69.50 | 69.20 | 69.54 | 158,950 | 11,030,851 | 69.398 | 69.50 | 69.32 | 69.50 | 69.20 | 69.54 | 158,950 | 69.398 | -0.14% |
| 2025-11-17 | 0 | 69.60 | 69.04 | 69.60 | 68.96 | 69.60 | 90,120 | 6,220,957 | 69.030 | 69.60 | 69.04 | 69.60 | 68.96 | 69.60 | 90,120 | 69.030 | 0.46% |
| 2025-11-14 | 0 | 69.28 | 69.26 | 69.30 | 69.28 | 69.68 | 178,700 | 12,395,991 | 69.368 | 69.28 | 69.26 | 69.30 | 69.28 | 69.68 | 178,700 | 69.368 | -0.72% |
| 2025-11-13 | 0 | 69.78 | 69.72 | 69.78 | 69.70 | 69.92 | 80,350 | 5,604,686 | 69.753 | 69.78 | 69.72 | 69.78 | 69.70 | 69.92 | 80,350 | 69.753 | 0.03% |
| 2025-11-12 | 0 | 69.76 | 69.68 | 69.76 | 69.62 | 69.76 | 82,220 | 5,728,267 | 69.670 | 69.76 | 69.68 | 69.76 | 69.62 | 69.76 | 82,220 | 69.670 | 0.40% |
| 2025-11-11 | 0 | 69.48 | 69.46 | 69.48 | 69.16 | 69.48 | 47,230 | 3,276,925 | 69.382 | 69.48 | 69.46 | 69.48 | 69.16 | 69.48 | 47,230 | 69.382 | 0.52% |
| 2025-11-10 | 0 | 69.12 | 69.04 | 69.12 | 69.04 | 69.48 | 216,000 | 14,939,501 | 69.164 | 69.12 | 69.04 | 69.12 | 69.04 | 69.48 | 216,000 | 69.164 | -0.69% |
| 2025-11-07 | 0 | 69.60 | 69.48 | 69.60 | 69.50 | 69.78 | 53,520 | 3,727,674 | 69.650 | 69.60 | 69.48 | 69.60 | 69.50 | 69.78 | 53,520 | 69.650 | 0.46% |
| 2025-11-06 | 0 | 69.28 | 69.30 | 69.38 | 69.16 | 69.50 | 396,450 | 27,450,600 | 69.241 | 69.28 | 69.30 | 69.38 | 69.16 | 69.50 | 396,450 | 69.241 | -1.23% |
| 2025-11-05 | 0 | 70.14 | 70.08 | 70.14 | 69.88 | 70.18 | 143,850 | 10,083,257 | 70.096 | 70.14 | 70.08 | 70.14 | 69.88 | 70.18 | 143,850 | 70.096 | 0.43% |
| 2025-11-04 | 0 | 69.84 | 69.82 | 69.84 | 69.54 | 69.94 | 83,980 | 5,860,568 | 69.785 | 69.84 | 69.82 | 69.84 | 69.54 | 69.94 | 83,980 | 69.785 | 0.00% |
| 2025-11-03 | 0 | 69.84 | 69.74 | 69.84 | 69.72 | 70.00 | 91,140 | 6,363,810 | 69.825 | 69.84 | 69.74 | 69.84 | 69.72 | 70.00 | 91,140 | 69.825 | 0.17% |
| 2025-10-31 | 0 | 69.72 | 69.72 | 69.78 | 69.70 | 70.10 | 180,130 | 12,586,972 | 69.877 | 69.72 | 69.72 | 69.78 | 69.70 | 70.10 | 180,130 | 69.877 | -0.71% |
| 2025-10-30 | 0 | 70.22 | 70.20 | 70.22 | 70.10 | 70.50 | 334,610 | 23,496,762 | 70.221 | 70.22 | 70.20 | 70.22 | 70.10 | 70.50 | 334,610 | 70.221 | -1.21% |
| 2025-10-28 | 0 | 71.08 | 71.00 | 71.08 | 70.64 | 71.10 | 245,390 | 17,428,866 | 71.025 | 71.08 | 71.00 | 71.08 | 70.64 | 71.10 | 245,390 | 71.025 | 1.31% |
| 2025-10-27 | 0 | 70.16 | 70.14 | 70.30 | 70.10 | 70.62 | 220,100 | 15,462,015 | 70.250 | 70.16 | 70.14 | 70.30 | 70.10 | 70.62 | 220,100 | 70.250 | -0.96% |
| 2025-10-24 | 0 | 70.84 | 70.62 | 70.84 | 70.62 | 70.84 | 146,910 | 10,384,711 | 70.688 | 70.84 | 70.62 | 70.84 | 70.62 | 70.84 | 146,910 | 70.688 | -0.11% |
| 2025-10-23 | 0 | 70.92 | 70.90 | 70.92 | 70.90 | 71.28 | 78,830 | 5,608,170 | 71.143 | 70.92 | 70.90 | 70.92 | 70.90 | 71.28 | 78,830 | 71.143 | -0.39% |
| 2025-10-22 | 0 | 71.20 | 71.12 | 71.20 | 70.98 | 71.32 | 333,330 | 23,757,960 | 71.275 | 71.20 | 71.12 | 71.20 | 70.98 | 71.32 | 333,330 | 71.275 | 0.42% |
| 2025-10-21 | 0 | 70.90 | 70.88 | 70.90 | 70.52 | 71.00 | 169,600 | 12,004,318 | 70.780 | 70.90 | 70.88 | 70.90 | 70.52 | 71.00 | 169,600 | 70.780 | 0.71% |
| 2025-10-20 | 0 | 70.40 | 70.28 | 70.40 | 70.24 | 70.58 | 481,750 | 33,888,004 | 70.344 | 70.40 | 70.28 | 70.40 | 70.24 | 70.58 | 481,750 | 70.344 | -0.45% |
| 2025-10-17 | 0 | 70.72 | 70.72 | 70.76 | 70.62 | 71.00 | 228,560 | 16,194,864 | 70.856 | 70.72 | 70.72 | 70.76 | 70.62 | 71.00 | 228,560 | 70.856 | 0.87% |
| 2025-10-16 | 0 | 70.94 | 70.94 | 71.02 | 70.90 | 71.30 | 241,450 | 17,151,304 | 71.035 | 70.11 | 70.11 | 70.19 | 70.07 | 70.47 | 244,308 | 70.203 | -0.62% |
| 2025-10-15 | 0 | 71.38 | 71.24 | 71.38 | 71.08 | 71.38 | 175,724 | 12,514,545 | 71.217 | 70.54 | 70.41 | 70.54 | 70.25 | 70.54 | 177,804 | 70.384 | 0.25% |
| 2025-10-14 | 0 | 71.20 | 71.10 | 71.20 | 70.68 | 71.24 | 138,000 | 9,788,829 | 70.934 | 70.37 | 70.27 | 70.37 | 69.85 | 70.41 | 139,634 | 70.104 | 0.74% |
| 2025-10-13 | 0 | 70.68 | 70.66 | 70.68 | 70.42 | 70.78 | 324,940 | 22,960,416 | 70.661 | 69.85 | 69.83 | 69.85 | 69.60 | 69.95 | 328,787 | 69.834 | 0.60% |
| 2025-10-10 | 0 | 70.26 | 70.22 | 70.26 | 69.88 | 70.28 | 113,230 | 7,929,274 | 70.028 | 69.44 | 69.40 | 69.44 | 69.06 | 69.46 | 114,570 | 69.209 | 0.26% |
| 2025-10-09 | 0 | 70.08 | 70.04 | 70.08 | 70.04 | 70.18 | 177,420 | 12,441,216 | 70.123 | 69.26 | 69.22 | 69.26 | 69.22 | 69.36 | 179,520 | 69.303 | -0.09% |
| 2025-10-08 | 0 | 70.14 | 70.08 | 70.14 | 69.64 | 70.16 | 97,570 | 6,823,694 | 69.936 | 69.32 | 69.26 | 69.32 | 68.83 | 69.34 | 98,725 | 69.118 | 0.80% |
| 2025-10-06 | 0 | 69.58 | 69.50 | 69.62 | 69.40 | 69.96 | 240,360 | 16,708,341 | 69.514 | 68.77 | 68.69 | 68.81 | 68.59 | 69.14 | 243,206 | 68.701 | -0.77% |
| 2025-10-03 | 0 | 70.12 | 70.12 | 70.14 | 69.86 | 70.20 | 97,660 | 6,844,078 | 70.081 | 69.30 | 69.30 | 69.32 | 69.04 | 69.38 | 98,816 | 69.261 | 0.34% |
| 2025-10-02 | 0 | 69.88 | 69.88 | 69.90 | 69.80 | 70.06 | 100,710 | 7,043,236 | 69.936 | 69.06 | 69.06 | 69.08 | 68.98 | 69.24 | 101,902 | 69.118 | -0.26% |
| 2025-09-30 | 0 | 70.06 | 70.02 | 70.06 | 69.86 | 70.14 | 122,950 | 8,603,360 | 69.975 | 69.24 | 69.20 | 69.24 | 69.04 | 69.32 | 124,406 | 69.156 | 0.34% |
| 2025-09-29 | 0 | 69.82 | 69.76 | 69.82 | 69.40 | 69.84 | 98,930 | 6,890,954 | 69.655 | 69.00 | 68.94 | 69.00 | 68.59 | 69.02 | 100,101 | 68.840 | 0.61% |
| 2025-09-26 | 0 | 69.40 | 69.28 | 69.40 | 69.24 | 69.52 | 49,790 | 3,451,925 | 69.330 | 68.59 | 68.47 | 68.59 | 68.43 | 68.71 | 50,379 | 68.519 | -0.17% |
| 2025-09-25 | 0 | 69.52 | 69.52 | 69.56 | 69.34 | 69.72 | 182,080 | 12,644,145 | 69.443 | 68.71 | 68.71 | 68.75 | 68.53 | 68.90 | 184,236 | 68.630 | -0.34% |
| 2025-09-24 | 0 | 69.76 | 69.76 | 69.80 | 69.64 | 69.80 | 164,280 | 11,451,560 | 69.708 | 68.94 | 68.94 | 68.98 | 68.83 | 68.98 | 166,225 | 68.892 | 0.55% |
| 2025-09-23 | 0 | 69.38 | 69.34 | 69.46 | 69.24 | 69.48 | 65,840 | 4,563,051 | 69.305 | 68.57 | 68.53 | 68.65 | 68.43 | 68.67 | 66,619 | 68.494 | 0.09% |
| 2025-09-22 | 0 | 69.32 | 69.32 | 69.50 | 69.18 | 69.42 | 99,800 | 6,914,269 | 69.281 | 68.51 | 68.51 | 68.69 | 68.37 | 68.61 | 100,981 | 68.471 | -0.06% |
| 2025-09-19 | 0 | 69.36 | 69.40 | 69.50 | 69.26 | 70.00 | 437,710 | 30,418,115 | 69.494 | 68.55 | 68.59 | 68.69 | 68.45 | 69.18 | 442,892 | 68.681 | -1.62% |
| 2025-09-18 | 0 | 70.50 | 70.42 | 70.54 | 70.18 | 70.54 | 254,870 | 17,910,761 | 70.274 | 69.68 | 69.60 | 69.71 | 69.36 | 69.71 | 257,887 | 69.452 | -0.11% |
| 2025-09-17 | 0 | 70.58 | 70.60 | 70.62 | 70.40 | 70.66 | 289,460 | 20,412,785 | 70.520 | 69.75 | 69.77 | 69.79 | 69.58 | 69.83 | 292,887 | 69.695 | 0.06% |
| 2025-09-16 | 0 | 70.54 | 70.54 | 70.56 | 70.22 | 70.56 | 223,800 | 15,750,740 | 70.379 | 69.71 | 69.71 | 69.73 | 69.40 | 69.73 | 226,449 | 69.555 | 0.71% |
| 2025-09-15 | 0 | 70.04 | 69.98 | 70.10 | 69.86 | 70.40 | 501,130 | 35,096,649 | 70.035 | 69.22 | 69.16 | 69.28 | 69.04 | 69.58 | 507,063 | 69.216 | -0.51% |
| 2025-09-12 | 0 | 70.40 | 70.38 | 70.40 | 70.22 | 70.48 | 255,280 | 17,973,281 | 70.406 | 69.58 | 69.56 | 69.58 | 69.40 | 69.66 | 258,302 | 69.582 | 0.63% |
| 2025-09-11 | 0 | 69.96 | 69.96 | 69.98 | 69.84 | 70.06 | 193,580 | 13,541,206 | 69.952 | 69.14 | 69.14 | 69.16 | 69.02 | 69.24 | 195,872 | 69.133 | 0.49% |
| 2025-09-10 | 0 | 69.62 | 69.60 | 69.62 | 69.48 | 69.86 | 166,850 | 11,608,836 | 69.577 | 68.81 | 68.79 | 68.81 | 68.67 | 69.04 | 168,825 | 68.762 | -0.34% |
| 2025-09-09 | 0 | 69.86 | 69.82 | 69.84 | 69.82 | 70.02 | 266,390 | 18,632,910 | 69.946 | 69.04 | 69.00 | 69.02 | 69.00 | 69.20 | 269,544 | 69.128 | 0.81% |
| 2025-09-08 | 0 | 69.30 | 69.28 | 69.30 | 68.82 | 69.30 | 592,020 | 40,944,977 | 69.162 | 68.49 | 68.47 | 68.49 | 68.01 | 68.49 | 599,029 | 68.352 | 1.43% |
| 2025-09-05 | 0 | 68.32 | 68.32 | 68.42 | 68.14 | 68.46 | 266,350 | 18,208,248 | 68.362 | 67.52 | 67.52 | 67.62 | 67.34 | 67.66 | 269,503 | 67.562 | 0.68% |
| 2025-09-04 | 0 | 67.86 | 67.82 | 67.86 | 67.52 | 67.92 | 261,260 | 17,711,703 | 67.793 | 67.07 | 67.03 | 67.07 | 66.73 | 67.13 | 264,353 | 67.000 | 1.40% |
| 2025-09-03 | 0 | 66.92 | 66.92 | 67.02 | 66.86 | 67.22 | 325,180 | 21,791,059 | 67.012 | 66.14 | 66.14 | 66.24 | 66.08 | 66.43 | 329,030 | 66.228 | -0.36% |
| 2025-09-02 | 0 | 67.16 | 67.18 | 67.30 | 67.16 | 67.44 | 176,010 | 11,840,727 | 67.273 | 66.37 | 66.39 | 66.51 | 66.37 | 66.65 | 178,094 | 66.486 | -0.18% |
| 2025-09-01 | 0 | 67.28 | 67.28 | 67.34 | 67.26 | 67.66 | 499,840 | 33,665,989 | 67.354 | 66.49 | 66.49 | 66.55 | 66.47 | 66.87 | 505,757 | 66.565 | -0.80% |
| 2025-08-29 | 0 | 67.82 | 67.80 | 67.92 | 67.66 | 67.94 | 89,540 | 6,073,701 | 67.832 | 67.03 | 67.01 | 67.13 | 66.87 | 67.15 | 90,600 | 67.039 | 0.24% |
| 2025-08-28 | 0 | 67.66 | 67.66 | 67.76 | 67.48 | 67.78 | 74,770 | 5,056,343 | 67.625 | 66.87 | 66.87 | 66.97 | 66.69 | 66.99 | 75,655 | 66.834 | 0.39% |
| 2025-08-27 | 0 | 67.40 | 67.34 | 67.44 | 67.26 | 67.56 | 153,500 | 10,342,026 | 67.375 | 66.61 | 66.55 | 66.65 | 66.47 | 66.77 | 155,317 | 66.586 | 0.03% |
| 2025-08-26 | 0 | 67.38 | 67.40 | 67.52 | 67.34 | 67.70 | 195,500 | 13,193,569 | 67.486 | 66.59 | 66.61 | 66.73 | 66.55 | 66.91 | 197,814 | 66.697 | -0.59% |
| 2025-08-25 | 0 | 67.78 | 67.78 | 67.90 | 67.70 | 67.96 | 273,290 | 18,547,586 | 67.868 | 66.99 | 66.99 | 67.11 | 66.91 | 67.16 | 276,525 | 67.074 | 0.33% |
| 2025-08-22 | 0 | 67.56 | 67.54 | 67.58 | 67.52 | 67.66 | 129,560 | 8,757,457 | 67.594 | 66.77 | 66.75 | 66.79 | 66.73 | 66.87 | 131,094 | 66.803 | -0.15% |
| 2025-08-21 | 0 | 67.66 | 67.64 | 67.70 | 67.62 | 67.74 | 117,490 | 7,954,119 | 67.700 | 66.87 | 66.85 | 66.91 | 66.83 | 66.95 | 118,881 | 66.908 | 0.12% |
| 2025-08-20 | 0 | 67.58 | 67.54 | 67.58 | 67.44 | 67.60 | 144,900 | 9,781,597 | 67.506 | 66.79 | 66.75 | 66.79 | 66.65 | 66.81 | 146,615 | 66.716 | 0.42% |
| 2025-08-19 | 0 | 67.30 | 67.26 | 67.30 | 67.16 | 67.64 | 655,360 | 44,119,894 | 67.322 | 66.51 | 66.47 | 66.51 | 66.37 | 66.85 | 663,119 | 66.534 | -0.80% |
| 2025-08-18 | 0 | 67.84 | 67.82 | 67.84 | 67.66 | 67.94 | 404,020 | 27,385,479 | 67.783 | 67.05 | 67.03 | 67.05 | 66.87 | 67.15 | 408,803 | 66.989 | -0.29% |
| 2025-08-15 | 0 | 68.04 | 68.02 | 68.12 | 67.94 | 68.50 | 490,920 | 33,499,268 | 68.238 | 67.24 | 67.22 | 67.32 | 67.15 | 67.70 | 496,732 | 67.439 | -1.36% |
| 2025-08-14 | 0 | 68.98 | 68.96 | 68.98 | 68.72 | 68.98 | 172,240 | 11,855,116 | 68.829 | 68.17 | 68.15 | 68.17 | 67.92 | 68.17 | 174,279 | 68.024 | 0.67% |
| 2025-08-13 | 0 | 68.52 | 68.50 | 68.52 | 68.24 | 68.52 | 228,490 | 15,607,945 | 68.309 | 67.72 | 67.70 | 67.72 | 67.44 | 67.72 | 231,195 | 67.510 | 0.00% |
| 2025-08-12 | 0 | 68.52 | 68.50 | 68.52 | 68.46 | 68.68 | 197,070 | 13,500,396 | 68.506 | 67.72 | 67.70 | 67.72 | 67.66 | 67.88 | 199,403 | 67.704 | -0.35% |
| 2025-08-11 | 0 | 68.76 | 68.76 | 68.80 | 68.48 | 68.86 | 229,230 | 15,717,528 | 68.567 | 67.96 | 67.96 | 68.00 | 67.68 | 68.05 | 231,944 | 67.764 | 0.09% |
| 2025-08-08 | 0 | 68.70 | 68.72 | 68.78 | 68.64 | 68.82 | 164,120 | 11,279,781 | 68.729 | 67.90 | 67.92 | 67.98 | 67.84 | 68.01 | 166,063 | 67.925 | -0.20% |
| 2025-08-07 | 0 | 68.84 | 68.72 | 68.86 | 68.66 | 68.90 | 434,970 | 29,882,589 | 68.700 | 68.03 | 67.92 | 68.05 | 67.86 | 68.09 | 440,119 | 67.897 | -0.09% |
| 2025-08-06 | 0 | 68.90 | 68.88 | 68.94 | 68.84 | 69.02 | 228,040 | 15,726,136 | 68.962 | 68.09 | 68.07 | 68.13 | 68.03 | 68.21 | 230,740 | 68.155 | -0.14% |
| 2025-08-05 | 0 | 69.00 | 68.94 | 69.00 | 68.80 | 69.08 | 492,900 | 34,014,272 | 69.009 | 68.19 | 68.13 | 68.19 | 68.00 | 68.27 | 498,735 | 68.201 | 0.88% |
| 2025-08-04 | 0 | 68.40 | 68.40 | 68.42 | 68.32 | 68.50 | 323,790 | 22,151,340 | 68.413 | 67.60 | 67.60 | 67.62 | 67.52 | 67.70 | 327,623 | 67.612 | 1.03% |
| 2025-08-01 | 0 | 67.70 | 67.70 | 67.80 | 67.60 | 67.98 | 344,650 | 23,351,255 | 67.754 | 66.91 | 66.91 | 67.01 | 66.81 | 67.18 | 348,730 | 66.961 | -0.62% |
| 2025-07-31 | 0 | 68.12 | 68.12 | 68.20 | 67.90 | 68.20 | 100,000 | 6,802,912 | 68.029 | 67.32 | 67.32 | 67.40 | 67.11 | 67.40 | 101,184 | 67.233 | -0.09% |
| 2025-07-30 | 0 | 68.18 | 68.12 | 68.18 | 68.02 | 68.28 | 358,990 | 24,472,516 | 68.171 | 67.38 | 67.32 | 67.38 | 67.22 | 67.48 | 363,240 | 67.373 | 1.46% |
| 2025-07-29 | 0 | 67.20 | 67.22 | 67.30 | 67.18 | 67.70 | 403,780 | 27,169,674 | 67.288 | 66.41 | 66.43 | 66.51 | 66.39 | 66.91 | 408,560 | 66.501 | -0.74% |
| 2025-07-28 | 0 | 67.70 | 67.62 | 67.70 | 67.38 | 67.72 | 245,800 | 16,588,381 | 67.487 | 66.91 | 66.83 | 66.91 | 66.59 | 66.93 | 248,710 | 66.698 | 0.65% |
| 2025-07-25 | 0 | 67.26 | 67.32 | 67.36 | 67.18 | 67.54 | 129,900 | 8,755,913 | 67.405 | 66.47 | 66.53 | 66.57 | 66.39 | 66.75 | 131,438 | 66.616 | 0.12% |
| 2025-07-24 | 0 | 67.18 | 67.16 | 67.22 | 67.14 | 67.50 | 212,890 | 14,326,632 | 67.296 | 66.39 | 66.37 | 66.43 | 66.35 | 66.71 | 215,410 | 66.509 | -0.18% |
| 2025-07-23 | 0 | 67.30 | 67.28 | 67.34 | 67.28 | 67.54 | 118,430 | 7,977,935 | 67.364 | 66.51 | 66.49 | 66.55 | 66.49 | 66.75 | 119,832 | 66.576 | 0.06% |
| 2025-07-22 | 0 | 67.26 | 67.26 | 67.42 | 67.22 | 67.48 | 266,960 | 17,982,645 | 67.361 | 66.47 | 66.47 | 66.63 | 66.43 | 66.69 | 270,120 | 66.573 | 0.06% |
| 2025-07-21 | 0 | 67.22 | 67.22 | 67.30 | 66.72 | 67.22 | 217,890 | 14,574,741 | 66.890 | 66.43 | 66.43 | 66.51 | 65.94 | 66.43 | 220,469 | 66.108 | 0.51% |
| 2025-07-18 | 0 | 66.88 | 66.86 | 66.92 | 66.68 | 66.90 | 263,330 | 17,587,883 | 66.790 | 66.10 | 66.08 | 66.14 | 65.90 | 66.12 | 266,447 | 66.009 | 0.84% |
| 2025-07-17 | 0 | 67.16 | 67.16 | 67.18 | 67.12 | 67.34 | 577,530 | 38,829,299 | 67.233 | 65.54 | 65.54 | 65.56 | 65.51 | 65.72 | 591,769 | 65.616 | -0.27% |
| 2025-07-16 | 0 | 67.34 | 67.30 | 67.34 | 67.28 | 67.60 | 710,840 | 47,944,232 | 67.447 | 65.72 | 65.68 | 65.72 | 65.66 | 65.97 | 728,365 | 65.824 | -1.03% |
| 2025-07-15 | 0 | 68.04 | 68.02 | 68.16 | 67.70 | 68.04 | 273,560 | 18,547,475 | 67.800 | 66.40 | 66.38 | 66.52 | 66.07 | 66.40 | 280,304 | 66.169 | 0.24% |
| 2025-07-14 | 0 | 67.88 | 67.84 | 67.90 | 67.76 | 68.18 | 579,420 | 39,368,808 | 67.945 | 66.25 | 66.21 | 66.27 | 66.13 | 66.54 | 593,705 | 66.310 | -1.19% |
| 2025-07-11 | 0 | 68.70 | 68.66 | 68.74 | 68.66 | 68.88 | 188,790 | 12,982,011 | 68.764 | 67.05 | 67.01 | 67.09 | 67.01 | 67.22 | 193,444 | 67.110 | -0.17% |
| 2025-07-10 | 0 | 68.82 | 68.80 | 68.82 | 68.76 | 69.06 | 184,340 | 12,704,856 | 68.921 | 67.16 | 67.14 | 67.16 | 67.11 | 67.40 | 188,885 | 67.262 | 0.70% |
| 2025-07-09 | 0 | 68.34 | 68.34 | 68.68 | 68.14 | 68.44 | 149,110 | 10,174,765 | 68.237 | 66.70 | 66.70 | 67.03 | 66.50 | 66.79 | 152,786 | 66.595 | 0.29% |
| 2025-07-08 | 0 | 68.14 | 68.12 | 68.22 | 68.10 | 68.50 | 358,360 | 24,474,424 | 68.296 | 66.50 | 66.48 | 66.58 | 66.46 | 66.85 | 367,195 | 66.652 | -0.87% |
| 2025-07-07 | 0 | 68.74 | 68.72 | 68.74 | 68.74 | 69.12 | 248,190 | 17,113,941 | 68.955 | 67.09 | 67.07 | 67.09 | 67.09 | 67.46 | 254,309 | 67.296 | -0.55% |
| 2025-07-04 | 0 | 69.12 | 69.12 | 69.20 | 68.92 | 69.56 | 131,550 | 9,094,835 | 69.136 | 67.46 | 67.46 | 67.53 | 67.26 | 67.89 | 134,793 | 67.472 | -0.92% |
| 2025-07-03 | 0 | 69.76 | 69.76 | 69.78 | 69.52 | 69.82 | 95,870 | 6,677,259 | 69.649 | 68.08 | 68.08 | 68.10 | 67.85 | 68.14 | 98,234 | 67.973 | 0.23% |
| 2025-07-02 | 0 | 69.60 | 69.50 | 69.60 | 69.50 | 69.88 | 94,100 | 6,563,617 | 69.752 | 67.93 | 67.83 | 67.93 | 67.83 | 68.20 | 96,420 | 68.073 | 0.49% |
| 2025-06-30 | 0 | 69.26 | 69.20 | 69.26 | 68.80 | 69.30 | 105,390 | 7,275,074 | 69.030 | 67.59 | 67.53 | 67.59 | 67.14 | 67.63 | 107,988 | 67.369 | -0.14% |
| 2025-06-27 | 0 | 69.36 | 69.24 | 69.52 | 69.24 | 69.52 | 126,400 | 8,773,573 | 69.411 | 67.69 | 67.57 | 67.85 | 67.57 | 67.85 | 129,516 | 67.741 | 0.14% |
| 2025-06-26 | 0 | 69.26 | 69.24 | 69.28 | 69.16 | 69.28 | 49,820 | 3,447,365 | 69.196 | 67.59 | 67.57 | 67.61 | 67.50 | 67.61 | 51,048 | 67.531 | 0.17% |
| 2025-06-25 | 0 | 69.14 | 69.12 | 69.22 | 68.70 | 69.18 | 116,270 | 8,022,378 | 68.998 | 67.48 | 67.46 | 67.55 | 67.05 | 67.52 | 119,137 | 67.338 | 0.76% |
| 2025-06-24 | 0 | 68.62 | 68.60 | 68.62 | 68.24 | 68.66 | 83,690 | 5,734,726 | 68.523 | 66.97 | 66.95 | 66.97 | 66.60 | 67.01 | 85,753 | 66.875 | 0.73% |
| 2025-06-23 | 0 | 68.12 | 68.12 | 68.14 | 68.00 | 68.36 | 39,820 | 2,712,340 | 68.115 | 66.48 | 66.48 | 66.50 | 66.36 | 66.72 | 40,802 | 66.476 | -0.32% |
| 2025-06-20 | 0 | 68.34 | 68.34 | 68.40 | 68.12 | 68.46 | 57,130 | 3,901,194 | 68.286 | 66.70 | 66.70 | 66.75 | 66.48 | 66.81 | 58,539 | 66.643 | 0.41% |
| 2025-06-19 | 0 | 68.06 | 68.04 | 68.16 | 68.02 | 68.46 | 128,000 | 8,729,935 | 68.203 | 66.42 | 66.40 | 66.52 | 66.38 | 66.81 | 131,156 | 66.562 | -0.06% |
| 2025-06-18 | 0 | 68.10 | 68.02 | 68.12 | 67.80 | 68.18 | 79,750 | 5,430,482 | 68.094 | 66.46 | 66.38 | 66.48 | 66.17 | 66.54 | 81,716 | 66.455 | 0.65% |
| 2025-06-17 | 0 | 67.66 | 67.66 | 67.80 | 67.64 | 67.82 | 77,080 | 5,218,908 | 67.708 | 66.03 | 66.03 | 66.17 | 66.01 | 66.19 | 78,980 | 66.079 | -0.18% |
| 2025-06-16 | 0 | 67.78 | 67.70 | 67.78 | 67.64 | 68.44 | 290,460 | 19,737,623 | 67.953 | 66.15 | 66.07 | 66.15 | 66.01 | 66.79 | 297,621 | 66.318 | -1.34% |
| 2025-06-13 | 0 | 68.70 | 68.70 | 68.72 | 68.62 | 69.10 | 230,722 | 15,901,951 | 68.923 | 67.05 | 67.05 | 67.07 | 66.97 | 67.44 | 236,410 | 67.264 | 0.88% |
| 2025-06-12 | 0 | 68.10 | 68.10 | 68.14 | 68.00 | 68.16 | 92,590 | 6,304,182 | 68.087 | 66.46 | 66.46 | 66.50 | 66.36 | 66.52 | 94,873 | 66.449 | 0.74% |
| 2025-06-11 | 0 | 67.60 | 67.60 | 67.82 | 67.56 | 67.94 | 111,970 | 7,587,325 | 67.762 | 65.97 | 65.97 | 66.19 | 65.93 | 66.31 | 114,731 | 66.132 | -0.38% |
| 2025-06-10 | 0 | 67.86 | 67.86 | 67.88 | 67.44 | 67.88 | 114,610 | 7,752,789 | 67.645 | 66.23 | 66.23 | 66.25 | 65.82 | 66.25 | 117,436 | 66.017 | 0.53% |
| 2025-06-09 | 0 | 67.50 | 67.52 | 67.78 | 67.30 | 67.66 | 350,990 | 23,647,667 | 67.374 | 65.88 | 65.90 | 66.15 | 65.68 | 66.03 | 359,643 | 65.753 | -1.26% |
| 2025-06-06 | 0 | 68.36 | 68.36 | 68.38 | 68.10 | 68.38 | 101,460 | 6,929,189 | 68.295 | 66.72 | 66.72 | 66.73 | 66.46 | 66.73 | 103,961 | 66.652 | 0.38% |
| 2025-06-05 | 0 | 68.10 | 68.08 | 68.10 | 67.96 | 68.14 | 158,460 | 10,780,450 | 68.033 | 66.46 | 66.44 | 66.46 | 66.32 | 66.50 | 162,367 | 66.396 | 1.43% |
| 2025-06-04 | 0 | 67.14 | 67.14 | 67.20 | 67.14 | 67.32 | 127,510 | 8,567,238 | 67.189 | 65.52 | 65.52 | 65.58 | 65.52 | 65.70 | 130,654 | 65.572 | -0.53% |
| 2025-06-03 | 0 | 67.50 | 67.50 | 67.52 | 67.10 | 67.50 | 68,250 | 4,589,981 | 67.253 | 65.88 | 65.88 | 65.90 | 65.49 | 65.88 | 69,933 | 65.634 | 0.45% |
| 2025-06-02 | 0 | 67.20 | 67.18 | 67.20 | 67.10 | 67.48 | 85,660 | 5,760,825 | 67.252 | 65.58 | 65.56 | 65.58 | 65.49 | 65.86 | 87,772 | 65.634 | -0.86% |
| 2025-05-30 | 0 | 67.78 | 67.78 | 67.80 | 67.54 | 67.88 | 234,060 | 15,853,938 | 67.735 | 66.15 | 66.15 | 66.17 | 65.91 | 66.25 | 239,831 | 66.105 | 1.68% |
| 2025-05-29 | 0 | 66.66 | 66.68 | 66.70 | 66.56 | 67.10 | 329,170 | 22,009,775 | 66.865 | 65.06 | 65.08 | 65.10 | 64.96 | 65.49 | 337,285 | 65.256 | -0.77% |
| 2025-05-28 | 0 | 67.18 | 67.18 | 67.20 | 67.02 | 67.30 | 180,540 | 12,128,895 | 67.181 | 65.56 | 65.56 | 65.58 | 65.41 | 65.68 | 184,991 | 65.565 | -0.12% |
| 2025-05-27 | 0 | 67.26 | 67.26 | 67.34 | 66.14 | 67.36 | 221,670 | 14,838,406 | 66.939 | 65.64 | 65.64 | 65.72 | 64.55 | 65.74 | 227,135 | 65.329 | 2.16% |
| 2025-05-26 | 0 | 65.84 | 65.82 | 66.50 | 65.84 | 66.56 | 302,340 | 19,945,834 | 65.972 | 64.26 | 64.24 | 64.90 | 64.26 | 64.96 | 309,794 | 64.384 | -1.08% |
| 2025-05-23 | 0 | 66.56 | 66.54 | 66.56 | 66.02 | 66.58 | 150,540 | 9,983,620 | 66.319 | 64.96 | 64.94 | 64.96 | 64.43 | 64.98 | 154,251 | 64.723 | 1.00% |
| 2025-05-22 | 0 | 65.90 | 65.90 | 66.00 | 65.70 | 66.02 | 768,610 | 50,608,949 | 65.845 | 64.31 | 64.31 | 64.41 | 64.12 | 64.43 | 787,560 | 64.260 | -1.47% |
| 2025-05-21 | 0 | 66.88 | 66.84 | 66.96 | 66.54 | 67.60 | 484,830 | 32,377,680 | 66.782 | 65.27 | 65.23 | 65.35 | 64.94 | 65.97 | 496,783 | 65.175 | -1.36% |
| 2025-05-20 | 0 | 67.80 | 67.80 | 67.82 | 67.20 | 67.80 | 154,170 | 10,422,653 | 67.605 | 66.17 | 66.17 | 66.19 | 65.58 | 66.17 | 157,971 | 65.978 | 1.80% |
| 2025-05-19 | 0 | 66.60 | 66.60 | 66.64 | 66.50 | 67.12 | 841,130 | 56,174,622 | 66.785 | 65.00 | 65.00 | 65.04 | 64.90 | 65.51 | 861,868 | 65.178 | -1.83% |
| 2025-05-16 | 0 | 67.84 | 67.84 | 67.94 | 67.74 | 67.94 | 190,480 | 12,919,338 | 67.825 | 66.21 | 66.21 | 66.31 | 66.11 | 66.31 | 195,176 | 66.193 | 1.19% |
| 2025-05-15 | 0 | 67.04 | 67.04 | 67.06 | 66.84 | 67.30 | 266,570 | 17,847,839 | 66.954 | 65.43 | 65.43 | 65.45 | 65.23 | 65.68 | 273,142 | 65.343 | -0.45% |
| 2025-05-14 | 0 | 67.34 | 67.32 | 67.44 | 67.08 | 67.46 | 121,730 | 8,194,166 | 67.314 | 65.72 | 65.70 | 65.82 | 65.47 | 65.84 | 124,731 | 65.695 | -0.15% |
| 2025-05-13 | 0 | 67.44 | 67.42 | 67.50 | 67.36 | 67.68 | 206,620 | 13,942,148 | 67.477 | 65.82 | 65.80 | 65.88 | 65.74 | 66.05 | 211,714 | 65.854 | -0.35% |
| 2025-05-12 | 0 | 67.68 | 67.66 | 67.88 | 67.52 | 67.90 | 53,850 | 3,646,046 | 67.707 | 66.05 | 66.03 | 66.25 | 65.90 | 66.27 | 55,178 | 66.078 | -0.09% |
| 2025-05-09 | 0 | 67.74 | 67.72 | 68.06 | 67.70 | 68.44 | 92,450 | 6,276,775 | 67.894 | 66.11 | 66.09 | 66.42 | 66.07 | 66.79 | 94,729 | 66.260 | -1.02% |
| 2025-05-08 | 0 | 68.44 | 68.40 | 68.48 | 68.32 | 68.46 | 16,100 | 1,101,265 | 68.402 | 66.79 | 66.75 | 66.83 | 66.68 | 66.81 | 16,497 | 66.756 | 0.41% |
| 2025-05-07 | 0 | 68.16 | 68.16 | 68.22 | 67.90 | 68.22 | 48,230 | 3,281,111 | 68.031 | 66.52 | 66.52 | 66.58 | 66.27 | 66.58 | 49,419 | 66.394 | 1.13% |
| 2025-05-06 | 0 | 67.40 | 67.36 | 67.80 | 67.34 | 68.66 | 195,080 | 13,152,751 | 67.422 | 65.78 | 65.74 | 66.17 | 65.72 | 67.01 | 199,890 | 65.800 | -2.29% |
| 2025-05-02 | 0 | 68.98 | 68.84 | 69.00 | 68.66 | 68.98 | 43,080 | 2,964,754 | 68.820 | 67.32 | 67.18 | 67.34 | 67.01 | 67.32 | 44,142 | 67.164 | -1.29% |
| 2025-04-30 | 0 | 69.88 | 69.78 | 69.88 | 69.68 | 69.90 | 59,210 | 4,129,923 | 69.750 | 68.20 | 68.10 | 68.20 | 68.00 | 68.22 | 60,670 | 68.072 | 1.16% |
| 2025-04-29 | 0 | 69.08 | 69.00 | 69.08 | 69.00 | 69.24 | 41,700 | 2,883,292 | 69.144 | 67.42 | 67.34 | 67.42 | 67.34 | 67.57 | 42,728 | 67.480 | 0.23% |
| 2025-04-28 | 0 | 68.92 | 68.90 | 69.10 | 68.70 | 69.18 | 33,530 | 2,312,135 | 68.957 | 67.26 | 67.24 | 67.44 | 67.05 | 67.52 | 34,357 | 67.298 | 0.55% |
| 2025-04-25 | 0 | 68.54 | 68.54 | 68.60 | 68.00 | 68.56 | 53,460 | 3,655,116 | 68.371 | 66.89 | 66.89 | 66.95 | 66.36 | 66.91 | 54,778 | 66.726 | 0.94% |
| 2025-04-24 | 0 | 67.90 | 67.90 | 67.96 | 67.90 | 68.00 | 66,570 | 4,524,291 | 67.963 | 66.27 | 66.27 | 66.32 | 66.27 | 66.36 | 68,211 | 66.328 | 0.03% |
| 2025-04-23 | 0 | 67.88 | 67.84 | 67.88 | 67.48 | 67.96 | 130,090 | 8,825,520 | 67.842 | 66.25 | 66.21 | 66.25 | 65.86 | 66.32 | 133,297 | 66.209 | 1.59% |
| 2025-04-22 | 0 | 66.82 | 66.74 | 66.98 | 66.64 | 68.10 | 247,630 | 16,549,720 | 66.833 | 65.21 | 65.13 | 65.37 | 65.04 | 66.46 | 253,735 | 65.224 | -2.02% |
| 2025-04-17 | 0 | 69.02 | 69.02 | 69.04 | 69.02 | 69.28 | 35,330 | 2,442,764 | 69.141 | 66.56 | 66.56 | 66.58 | 66.56 | 66.81 | 36,636 | 66.676 | -0.23% |
| 2025-04-16 | 0 | 69.18 | 68.98 | 69.40 | 68.66 | 69.18 | 45,410 | 3,128,812 | 68.901 | 66.71 | 66.52 | 66.93 | 66.21 | 66.71 | 47,089 | 66.445 | 0.29% |
| 2025-04-15 | 0 | 68.98 | 68.50 | 68.98 | 68.50 | 69.00 | 58,250 | 4,010,512 | 68.850 | 66.52 | 66.06 | 66.52 | 66.06 | 66.54 | 60,404 | 66.395 | 1.59% |
| 2025-04-14 | 0 | 67.90 | 67.90 | 67.92 | 67.76 | 68.22 | 87,090 | 5,924,093 | 68.023 | 65.48 | 65.48 | 65.50 | 65.34 | 65.79 | 90,310 | 65.597 | 0.41% |
| 2025-04-11 | 0 | 67.62 | 67.62 | 67.74 | 67.36 | 68.26 | 258,400 | 17,483,519 | 67.661 | 65.21 | 65.21 | 65.32 | 64.96 | 65.83 | 267,954 | 65.248 | -2.40% |
| 2025-04-10 | 0 | 69.28 | 69.30 | 69.40 | 69.00 | 69.90 | 186,330 | 12,981,866 | 69.671 | 66.81 | 66.83 | 66.93 | 66.54 | 67.41 | 193,219 | 67.187 | 1.20% |
| 2025-04-09 | 0 | 68.46 | 68.36 | 68.46 | 66.70 | 70.42 | 367,940 | 25,009,066 | 67.971 | 66.02 | 65.92 | 66.02 | 64.32 | 67.91 | 381,544 | 65.547 | -3.85% |
| 2025-04-08 | 0 | 71.20 | 70.92 | 71.20 | 70.50 | 71.98 | 102,310 | 7,250,044 | 70.864 | 68.66 | 68.39 | 68.66 | 67.99 | 69.41 | 106,093 | 68.337 | -2.81% |
| 2025-04-07 | 0 | 73.26 | 73.22 | 73.40 | 72.96 | 73.50 | 420,570 | 30,790,041 | 73.210 | 70.65 | 70.61 | 70.78 | 70.36 | 70.88 | 436,120 | 70.600 | 0.77% |
| 2025-04-03 | 0 | 72.70 | 72.70 | 72.72 | 72.34 | 73.00 | 141,330 | 10,280,666 | 72.742 | 70.11 | 70.11 | 70.13 | 69.76 | 70.40 | 146,556 | 70.149 | 1.20% |
| 2025-04-02 | 0 | 71.84 | 71.66 | 71.84 | 71.56 | 71.98 | 60,120 | 4,307,644 | 71.651 | 69.28 | 69.10 | 69.28 | 69.01 | 69.41 | 62,343 | 69.096 | 0.28% |
| 2025-04-01 | 0 | 71.64 | 71.64 | 71.70 | 71.16 | 71.66 | 37,960 | 2,709,145 | 71.368 | 69.09 | 69.09 | 69.14 | 68.62 | 69.10 | 39,364 | 68.824 | 0.79% |
| 2025-03-31 | 0 | 71.08 | 71.08 | 71.10 | 70.96 | 71.36 | 62,440 | 4,440,210 | 71.112 | 68.55 | 68.55 | 68.56 | 68.43 | 68.82 | 64,749 | 68.576 | 1.46% |
| 2025-03-28 | 0 | 70.06 | 70.06 | 70.14 | 69.70 | 70.12 | 20,960 | 1,463,478 | 69.822 | 67.56 | 67.56 | 67.64 | 67.21 | 67.62 | 21,735 | 67.333 | 0.55% |
| 2025-03-27 | 0 | 69.68 | 69.68 | 71.00 | 69.66 | 70.16 | 79,670 | 5,567,372 | 69.880 | 67.20 | 67.20 | 68.47 | 67.18 | 67.66 | 82,616 | 67.389 | -0.71% |
| 2025-03-26 | 0 | 70.18 | 70.16 | 70.26 | 70.04 | 70.38 | 39,720 | 2,787,010 | 70.166 | 67.68 | 67.66 | 67.75 | 67.54 | 67.87 | 41,189 | 67.665 | 0.11% |
| 2025-03-25 | 0 | 70.10 | 70.10 | 70.50 | 70.10 | 70.62 | 102,960 | 7,239,150 | 70.310 | 67.60 | 67.60 | 67.99 | 67.60 | 68.10 | 106,767 | 67.803 | -0.88% |
| 2025-03-24 | 0 | 70.72 | 70.68 | 70.72 | 70.68 | 71.00 | 51,890 | 3,676,522 | 70.852 | 68.20 | 68.16 | 68.20 | 68.16 | 68.47 | 53,809 | 68.326 | -0.79% |
| 2025-03-21 | 0 | 71.28 | 71.28 | 71.42 | 71.28 | 71.54 | 66,730 | 4,762,970 | 71.377 | 68.74 | 68.74 | 68.87 | 68.74 | 68.99 | 69,197 | 68.832 | -0.31% |
| 2025-03-20 | 0 | 71.50 | 71.50 | 71.54 | 71.28 | 71.66 | 39,970 | 2,856,277 | 71.461 | 68.95 | 68.95 | 68.99 | 68.74 | 69.10 | 41,448 | 68.913 | 0.68% |
| 2025-03-19 | 0 | 71.02 | 71.02 | 71.26 | 70.86 | 71.26 | 7,500 | 532,458 | 70.994 | 68.49 | 68.49 | 68.72 | 68.33 | 68.72 | 7,777 | 68.463 | 0.14% |
| 2025-03-18 | 0 | 70.92 | 70.90 | 71.02 | 70.90 | 71.20 | 50,130 | 3,562,550 | 71.066 | 68.39 | 68.37 | 68.49 | 68.37 | 68.66 | 51,984 | 68.532 | 0.14% |
| 2025-03-17 | 0 | 70.82 | 70.76 | 70.98 | 70.46 | 70.84 | 54,290 | 3,840,046 | 70.732 | 68.29 | 68.24 | 68.45 | 67.95 | 68.31 | 56,297 | 68.210 | 0.00% |
| 2025-03-14 | 0 | 70.82 | 70.72 | 71.20 | 70.68 | 70.94 | 29,240 | 2,068,989 | 70.759 | 68.29 | 68.20 | 68.66 | 68.16 | 68.41 | 30,321 | 68.236 | 0.54% |
| 2025-03-13 | 0 | 70.44 | 70.44 | 71.70 | 70.38 | 70.66 | 60,280 | 4,249,555 | 70.497 | 67.93 | 67.93 | 69.14 | 67.87 | 68.14 | 62,509 | 67.983 | -0.59% |
| 2025-03-12 | 0 | 70.86 | 70.80 | 71.20 | 70.78 | 71.20 | 112,820 | 7,996,856 | 70.882 | 68.33 | 68.28 | 68.66 | 68.26 | 68.66 | 116,991 | 68.354 | -1.06% |
| 2025-03-11 | 0 | 71.62 | 71.56 | 71.60 | 70.80 | 71.92 | 84,840 | 6,077,914 | 71.640 | 69.07 | 69.01 | 69.05 | 68.28 | 69.36 | 87,977 | 69.085 | 1.19% |
| 2025-03-10 | 0 | 70.78 | 70.78 | 70.90 | 70.70 | 71.16 | 51,650 | 3,654,665 | 70.758 | 68.26 | 68.26 | 68.37 | 68.18 | 68.62 | 53,560 | 68.235 | -0.53% |
| 2025-03-07 | 0 | 71.16 | 71.08 | 71.16 | 70.78 | 71.36 | 59,500 | 4,239,559 | 71.253 | 68.62 | 68.55 | 68.62 | 68.26 | 68.82 | 61,700 | 68.713 | 0.91% |
| 2025-03-06 | 0 | 70.52 | 70.52 | 70.76 | 70.50 | 70.90 | 86,400 | 6,104,013 | 70.648 | 68.01 | 68.01 | 68.24 | 67.99 | 68.37 | 89,595 | 68.129 | -0.98% |
| 2025-03-05 | 0 | 71.22 | 71.12 | 71.38 | 71.00 | 71.88 | 69,150 | 4,923,818 | 71.205 | 68.68 | 68.58 | 68.83 | 68.47 | 69.32 | 71,707 | 68.666 | -1.25% |
| 2025-03-04 | 0 | 72.12 | 72.12 | 72.32 | 72.12 | 72.60 | 83,700 | 6,062,382 | 72.430 | 69.55 | 69.55 | 69.74 | 69.55 | 70.01 | 86,795 | 69.847 | 0.64% |
| 2025-03-03 | 0 | 71.66 | 71.66 | 71.70 | 71.46 | 71.70 | 28,220 | 2,019,954 | 71.579 | 69.10 | 69.10 | 69.14 | 68.91 | 69.14 | 29,263 | 69.027 | 0.06% |
| 2025-02-28 | 0 | 71.62 | 71.60 | 71.78 | 71.36 | 71.76 | 128,820 | 9,228,306 | 71.637 | 69.07 | 69.05 | 69.22 | 68.82 | 69.20 | 133,583 | 69.083 | 0.36% |
| 2025-02-27 | 0 | 71.36 | 71.36 | 71.48 | 71.24 | 71.54 | 94,690 | 6,758,486 | 71.375 | 68.82 | 68.82 | 68.93 | 68.70 | 68.99 | 98,191 | 68.830 | 0.65% |
| 2025-02-26 | 0 | 70.90 | 70.70 | 70.90 | 70.70 | 71.18 | 64,230 | 4,553,091 | 70.887 | 68.37 | 68.18 | 68.37 | 68.18 | 68.64 | 66,605 | 68.360 | 0.68% |
| 2025-02-25 | 0 | 70.42 | 70.32 | 70.50 | 69.62 | 70.40 | 70,440 | 4,942,931 | 70.172 | 67.91 | 67.81 | 67.99 | 67.14 | 67.89 | 73,044 | 67.670 | 1.15% |
| 2025-02-24 | 0 | 69.62 | 69.62 | 69.68 | 69.22 | 69.68 | 83,190 | 5,786,547 | 69.558 | 67.14 | 67.14 | 67.20 | 66.75 | 67.20 | 86,266 | 67.078 | 0.58% |
| 2025-02-21 | 0 | 69.22 | 69.22 | 69.30 | 69.02 | 69.50 | 34,110 | 2,356,888 | 69.097 | 66.75 | 66.75 | 66.83 | 66.56 | 67.02 | 35,371 | 66.633 | 0.14% |
| 2025-02-20 | 0 | 69.12 | 69.12 | 69.14 | 68.90 | 69.28 | 19,930 | 1,377,207 | 69.102 | 66.66 | 66.66 | 66.67 | 66.44 | 66.81 | 20,667 | 66.638 | 0.38% |
| 2025-02-19 | 0 | 68.86 | 68.86 | 68.88 | 68.80 | 69.30 | 53,370 | 3,681,886 | 68.988 | 66.40 | 66.40 | 66.42 | 66.35 | 66.83 | 55,343 | 66.528 | -0.75% |
| 2025-02-18 | 0 | 69.38 | 69.22 | 69.38 | 69.12 | 69.40 | 15,420 | 1,067,872 | 69.252 | 66.91 | 66.75 | 66.91 | 66.66 | 66.93 | 15,990 | 66.783 | 0.03% |
| 2025-02-17 | 0 | 69.36 | 69.34 | 69.46 | 69.26 | 69.56 | 50,750 | 3,524,044 | 69.439 | 66.89 | 66.87 | 66.98 | 66.79 | 67.08 | 52,626 | 66.963 | 0.35% |
| 2025-02-14 | 0 | 69.12 | 69.12 | 69.18 | 69.10 | 69.32 | 32,320 | 2,235,372 | 69.164 | 66.66 | 66.66 | 66.71 | 66.64 | 66.85 | 33,515 | 66.698 | 0.96% |
| 2025-02-13 | 0 | 68.46 | 68.42 | 68.46 | 68.36 | 68.68 | 148,990 | 10,205,990 | 68.501 | 66.02 | 65.98 | 66.02 | 65.92 | 66.23 | 154,499 | 66.059 | -0.90% |
| 2025-02-12 | 0 | 69.08 | 69.08 | 69.14 | 69.00 | 69.38 | 61,860 | 4,275,090 | 69.109 | 66.62 | 66.62 | 66.67 | 66.54 | 66.91 | 64,147 | 66.645 | -0.43% |
| 2025-02-11 | 0 | 69.38 | 69.36 | 69.38 | 69.38 | 69.72 | 26,990 | 1,877,920 | 69.578 | 66.91 | 66.89 | 66.91 | 66.91 | 67.23 | 27,988 | 67.097 | -0.52% |
| 2025-02-10 | 0 | 69.74 | 69.72 | 69.74 | 69.70 | 70.00 | 31,140 | 2,172,201 | 69.756 | 67.25 | 67.23 | 67.25 | 67.21 | 67.50 | 32,291 | 67.269 | -0.46% |
| 2025-02-07 | 0 | 70.06 | 70.06 | 70.10 | 70.04 | 70.20 | 28,290 | 1,983,983 | 70.130 | 67.56 | 67.56 | 67.60 | 67.54 | 67.70 | 29,336 | 67.630 | -0.11% |
| 2025-02-06 | 0 | 70.14 | 70.14 | 70.24 | 69.72 | 70.36 | 111,070 | 7,800,448 | 70.230 | 67.64 | 67.64 | 67.74 | 67.23 | 67.85 | 115,177 | 67.726 | 1.07% |
| 2025-02-05 | 0 | 69.40 | 69.40 | 69.48 | 68.88 | 69.60 | 41,840 | 2,889,501 | 69.061 | 66.93 | 66.93 | 67.00 | 66.42 | 67.12 | 43,387 | 66.598 | 1.40% |
| 2025-02-04 | 0 | 68.44 | 68.40 | 68.50 | 68.40 | 68.78 | 91,120 | 6,244,118 | 68.526 | 66.00 | 65.96 | 66.06 | 65.96 | 66.33 | 94,489 | 66.083 | -0.49% |
| 2025-02-03 | 0 | 68.78 | 68.72 | 68.86 | 68.78 | 69.18 | 30,500 | 2,101,648 | 68.907 | 66.33 | 66.27 | 66.40 | 66.33 | 66.71 | 31,628 | 66.450 | 0.00% |
| 2025-01-28 | 0 | 68.78 | 68.78 | 68.88 | 68.56 | 68.82 | 10,390 | 713,978 | 68.718 | 66.33 | 66.33 | 66.42 | 66.12 | 66.37 | 10,774 | 66.268 | 0.15% |
| 2025-01-27 | 0 | 68.68 | 68.42 | 68.68 | 68.10 | 68.68 | 39,950 | 2,732,621 | 68.401 | 66.23 | 65.98 | 66.23 | 65.67 | 66.23 | 41,427 | 65.962 | 1.06% |
| 2025-01-24 | 0 | 67.96 | 67.94 | 67.98 | 67.80 | 68.20 | 41,550 | 2,821,612 | 67.909 | 65.54 | 65.52 | 65.56 | 65.38 | 65.77 | 43,086 | 65.487 | -0.61% |
| 2025-01-23 | 0 | 68.38 | 68.24 | 68.38 | 68.24 | 68.48 | 35,540 | 2,428,897 | 68.343 | 65.94 | 65.81 | 65.94 | 65.81 | 66.04 | 36,854 | 65.906 | -0.12% |
| 2025-01-22 | 0 | 68.46 | 68.34 | 68.46 | 68.10 | 68.54 | 23,280 | 1,591,130 | 68.348 | 66.02 | 65.90 | 66.02 | 65.67 | 66.10 | 24,141 | 65.911 | -0.12% |
| 2025-01-21 | 0 | 68.54 | 68.54 | 68.66 | 68.34 | 68.80 | 40,730 | 2,791,738 | 68.543 | 66.10 | 66.10 | 66.21 | 65.90 | 66.35 | 42,236 | 66.099 | 0.97% |
| 2025-01-20 | 0 | 67.88 | 67.88 | 67.98 | 67.78 | 68.00 | 48,600 | 3,298,835 | 67.877 | 65.46 | 65.46 | 65.56 | 65.36 | 65.58 | 50,397 | 65.457 | -0.18% |
| 2025-01-17 | 0 | 68.00 | 68.00 | 68.02 | 67.64 | 68.20 | 50,398 | 3,418,546 | 67.831 | 65.58 | 65.58 | 65.59 | 65.23 | 65.77 | 52,261 | 65.412 | 0.19% |
| 2025-01-16 | 0 | 68.72 | 68.56 | 68.72 | 68.20 | 68.72 | 90,080 | 6,177,929 | 68.583 | 65.45 | 65.30 | 65.45 | 64.95 | 65.45 | 94,581 | 65.319 | 1.45% |
| 2025-01-15 | 0 | 67.74 | 67.66 | 68.00 | 67.54 | 67.74 | 92,710 | 6,269,230 | 67.622 | 64.52 | 64.44 | 64.76 | 64.33 | 64.52 | 97,342 | 64.404 | 0.06% |
| 2025-01-14 | 0 | 67.70 | 67.70 | 68.00 | 67.42 | 67.78 | 100,930 | 6,828,711 | 67.658 | 64.48 | 64.48 | 64.76 | 64.21 | 64.55 | 105,973 | 64.438 | 0.42% |
| 2025-01-13 | 0 | 67.42 | 67.42 | 67.48 | 67.38 | 67.90 | 56,290 | 3,796,982 | 67.454 | 64.21 | 64.21 | 64.27 | 64.17 | 64.67 | 59,102 | 64.244 | -0.41% |
| 2025-01-10 | 0 | 67.70 | 67.68 | 67.70 | 67.62 | 68.00 | 79,050 | 5,355,545 | 67.749 | 64.48 | 64.46 | 64.48 | 64.40 | 64.76 | 82,999 | 64.525 | -0.21% |
| 2025-01-09 | 0 | 67.84 | 67.82 | 68.00 | 67.84 | 67.98 | 60,030 | 4,076,111 | 67.901 | 64.61 | 64.59 | 64.76 | 64.61 | 64.75 | 63,029 | 64.670 | 0.00% |
| 2025-01-08 | 0 | 67.84 | 67.84 | 68.00 | 67.70 | 68.10 | 109,300 | 7,419,090 | 67.878 | 64.61 | 64.61 | 64.76 | 64.48 | 64.86 | 114,761 | 64.648 | -1.05% |
| 2025-01-07 | 0 | 68.56 | 68.56 | 70.90 | 68.42 | 68.70 | 91,890 | 6,302,385 | 68.586 | 65.30 | 65.30 | 67.53 | 65.16 | 65.43 | 96,481 | 65.323 | -0.20% |
| 2025-01-06 | 0 | 68.70 | 68.64 | 69.98 | 68.60 | 69.46 | 189,710 | 13,046,990 | 68.773 | 65.43 | 65.37 | 66.65 | 65.34 | 66.15 | 199,188 | 65.501 | -1.15% |
| 2025-01-03 | 0 | 69.50 | 69.46 | 69.50 | 69.26 | 69.50 | 27,650 | 1,919,243 | 69.412 | 66.19 | 66.15 | 66.19 | 65.96 | 66.19 | 29,031 | 66.109 | 0.72% |
| 2025-01-02 | 0 | 69.00 | 69.00 | 69.40 | 68.70 | 69.20 | 67,850 | 4,677,898 | 68.945 | 65.72 | 65.72 | 66.10 | 65.43 | 65.91 | 71,240 | 65.664 | -0.55% |
| 2024-12-31 | 0 | 69.38 | 69.38 | 69.40 | 69.04 | 69.52 | 12,430 | 862,102 | 69.357 | 66.08 | 66.08 | 66.10 | 65.75 | 66.21 | 13,051 | 66.056 | 0.96% |
| 2024-12-30 | 0 | 68.72 | 68.72 | 68.90 | 68.56 | 68.72 | 54,160 | 3,717,529 | 68.640 | 65.45 | 65.45 | 65.62 | 65.30 | 65.45 | 56,866 | 65.374 | -0.41% |
| 2024-12-27 | 0 | 69.00 | 68.88 | 69.00 | 68.88 | 69.46 | 127,070 | 8,791,966 | 69.190 | 65.72 | 65.60 | 65.72 | 65.60 | 66.15 | 133,419 | 65.898 | -0.20% |
| 2024-12-24 | 0 | 69.14 | 69.12 | 69.14 | 69.12 | 69.50 | 138,570 | 9,586,477 | 69.182 | 65.85 | 65.83 | 65.85 | 65.83 | 66.19 | 145,493 | 65.890 | -0.69% |
| 2024-12-23 | 0 | 69.62 | 69.62 | 69.72 | 69.54 | 69.74 | 49,200 | 3,427,812 | 69.671 | 66.31 | 66.31 | 66.40 | 66.23 | 66.42 | 51,658 | 66.356 | 0.14% |
| 2024-12-20 | 0 | 69.52 | 69.52 | 69.60 | 69.40 | 69.96 | 124,240 | 8,639,708 | 69.541 | 66.21 | 66.21 | 66.29 | 66.10 | 66.63 | 130,447 | 66.231 | -0.74% |
| 2024-12-19 | 0 | 70.04 | 70.06 | 70.20 | 69.98 | 70.64 | 190,890 | 13,382,219 | 70.104 | 66.71 | 66.73 | 66.86 | 66.65 | 67.28 | 200,427 | 66.769 | -1.71% |
| 2024-12-18 | 0 | 71.26 | 71.22 | 71.48 | 71.10 | 71.32 | 20,970 | 1,494,539 | 71.270 | 67.87 | 67.83 | 68.08 | 67.72 | 67.93 | 22,018 | 67.879 | 0.56% |
| 2024-12-17 | 0 | 70.86 | 70.80 | 72.00 | 70.80 | 71.20 | 84,880 | 6,025,832 | 70.992 | 67.49 | 67.43 | 68.57 | 67.43 | 67.81 | 89,121 | 67.614 | -0.42% |
| 2024-12-16 | 0 | 71.16 | 71.16 | 71.70 | 70.86 | 71.40 | 55,020 | 3,912,905 | 71.118 | 67.77 | 67.77 | 68.29 | 67.49 | 68.00 | 57,769 | 67.734 | -0.81% |
| 2024-12-13 | 0 | 71.74 | 71.74 | 71.80 | 71.68 | 71.90 | 40,070 | 2,875,156 | 71.753 | 68.33 | 68.33 | 68.38 | 68.27 | 68.48 | 42,072 | 68.339 | -0.55% |
| 2024-12-12 | 0 | 72.14 | 72.14 | 72.20 | 72.14 | 72.70 | 72,550 | 5,244,502 | 72.288 | 68.71 | 68.71 | 68.76 | 68.71 | 69.24 | 76,175 | 68.848 | -1.18% |
| 2024-12-11 | 0 | 73.00 | 72.90 | 73.00 | 72.80 | 73.16 | 20,530 | 1,498,513 | 72.991 | 69.53 | 69.43 | 69.53 | 69.34 | 69.68 | 21,556 | 69.518 | -0.22% |
| 2024-12-10 | 0 | 73.16 | 73.16 | 73.52 | 73.14 | 73.90 | 108,930 | 7,990,777 | 73.357 | 69.68 | 69.68 | 70.02 | 69.66 | 70.38 | 114,372 | 69.866 | -1.27% |
| 2024-12-09 | 0 | 74.10 | 74.04 | 74.12 | 73.96 | 74.20 | 38,530 | 2,853,501 | 74.059 | 70.57 | 70.52 | 70.59 | 70.44 | 70.67 | 40,455 | 70.535 | 0.00% |
| 2024-12-06 | 0 | 74.10 | 74.04 | 74.10 | 73.72 | 74.12 | 55,740 | 4,126,499 | 74.031 | 70.57 | 70.52 | 70.57 | 70.21 | 70.59 | 58,525 | 70.509 | 0.46% |
| 2024-12-05 | 0 | 73.76 | 73.76 | 73.82 | 73.50 | 73.86 | 38,220 | 2,818,341 | 73.740 | 70.25 | 70.25 | 70.31 | 70.00 | 70.35 | 40,130 | 70.231 | 1.18% |
| 2024-12-04 | 0 | 72.90 | 72.88 | 73.04 | 72.82 | 73.16 | 31,520 | 2,299,922 | 72.967 | 69.43 | 69.41 | 69.56 | 69.35 | 69.68 | 33,095 | 69.495 | -0.46% |
| 2024-12-03 | 0 | 73.24 | 73.24 | 73.38 | 73.24 | 73.70 | 44,210 | 3,246,272 | 73.429 | 69.75 | 69.75 | 69.89 | 69.75 | 70.19 | 46,419 | 69.934 | -0.22% |
| 2024-12-02 | 0 | 73.40 | 73.22 | 73.40 | 73.14 | 73.40 | 32,930 | 2,411,502 | 73.231 | 69.91 | 69.74 | 69.91 | 69.66 | 69.91 | 34,575 | 69.747 | 0.33% |
| 2024-11-29 | 0 | 73.16 | 73.10 | 73.20 | 72.68 | 73.16 | 91,030 | 6,635,758 | 72.896 | 69.68 | 69.62 | 69.72 | 69.22 | 69.68 | 95,578 | 69.428 | 0.63% |
| 2024-11-28 | 0 | 72.70 | 72.64 | 72.70 | 72.60 | 72.78 | 27,970 | 2,033,551 | 72.705 | 69.24 | 69.18 | 69.24 | 69.15 | 69.32 | 29,367 | 69.245 | 0.47% |
| 2024-11-27 | 0 | 72.36 | 72.36 | 72.40 | 72.12 | 72.36 | 35,120 | 2,536,953 | 72.237 | 68.92 | 68.92 | 68.95 | 68.69 | 68.92 | 36,875 | 68.799 | 0.25% |
| 2024-11-26 | 0 | 72.18 | 72.00 | 72.20 | 72.00 | 72.32 | 48,410 | 3,498,322 | 72.264 | 68.75 | 68.57 | 68.76 | 68.57 | 68.88 | 50,829 | 68.826 | 0.67% |
| 2024-11-25 | 0 | 71.70 | 71.58 | 71.80 | 71.00 | 71.78 | 36,380 | 2,600,891 | 71.492 | 68.29 | 68.17 | 68.38 | 67.62 | 68.36 | 38,198 | 68.090 | 1.36% |
| 2024-11-22 | 0 | 70.74 | 70.74 | 70.82 | 70.68 | 70.96 | 47,440 | 3,360,299 | 70.833 | 67.37 | 67.37 | 67.45 | 67.32 | 67.58 | 49,810 | 67.462 | -0.23% |
| 2024-11-21 | 0 | 70.90 | 70.64 | 70.90 | 70.70 | 71.08 | 31,750 | 2,251,646 | 70.918 | 67.53 | 67.28 | 67.53 | 67.34 | 67.70 | 33,336 | 67.543 | 0.17% |
| 2024-11-20 | 0 | 70.78 | 70.68 | 70.80 | 70.62 | 71.10 | 29,530 | 2,090,151 | 70.781 | 67.41 | 67.32 | 67.43 | 67.26 | 67.72 | 31,005 | 67.413 | -0.14% |
| 2024-11-19 | 0 | 70.88 | 70.80 | 70.90 | 70.72 | 70.90 | 30,340 | 2,148,433 | 70.812 | 67.51 | 67.43 | 67.53 | 67.35 | 67.53 | 31,856 | 67.442 | 0.45% |
| 2024-11-18 | 0 | 70.56 | 70.52 | 70.74 | 70.44 | 70.70 | 40,740 | 2,876,325 | 70.602 | 67.20 | 67.16 | 67.37 | 67.09 | 67.34 | 42,775 | 67.242 | -0.20% |
| 2024-11-15 | 0 | 70.70 | 70.70 | 70.76 | 70.56 | 70.72 | 27,350 | 1,932,953 | 70.675 | 67.34 | 67.34 | 67.39 | 67.20 | 67.35 | 28,716 | 67.312 | 0.45% |
| 2024-11-14 | 0 | 70.38 | 70.24 | 70.42 | 70.10 | 70.80 | 100,830 | 7,079,384 | 70.211 | 67.03 | 66.90 | 67.07 | 66.76 | 67.43 | 105,868 | 66.870 | -0.96% |
| 2024-11-13 | 0 | 71.06 | 71.00 | 71.06 | 70.98 | 71.48 | 46,670 | 3,316,781 | 71.069 | 67.68 | 67.62 | 67.68 | 67.60 | 68.08 | 49,002 | 67.687 | -1.55% |
| 2024-11-12 | 0 | 72.18 | 72.08 | 72.22 | 71.92 | 72.42 | 121,190 | 8,753,726 | 72.231 | 68.75 | 68.65 | 68.78 | 68.50 | 68.97 | 127,245 | 68.794 | 0.22% |
| 2024-11-11 | 0 | 72.02 | 72.00 | 72.02 | 71.72 | 72.02 | 68,740 | 4,939,010 | 71.851 | 68.59 | 68.57 | 68.59 | 68.31 | 68.59 | 72,174 | 68.432 | 0.61% |
| 2024-11-08 | 0 | 71.58 | 71.50 | 71.66 | 71.42 | 72.00 | 110,530 | 7,912,819 | 71.590 | 68.17 | 68.10 | 68.25 | 68.02 | 68.57 | 116,052 | 68.183 | 0.68% |
| 2024-11-07 | 0 | 71.10 | 70.94 | 71.20 | 70.60 | 71.10 | 119,410 | 8,458,049 | 70.832 | 67.72 | 67.56 | 67.81 | 67.24 | 67.72 | 125,376 | 67.462 | 0.31% |
| 2024-11-06 | 0 | 70.88 | 70.88 | 70.90 | 70.38 | 72.10 | 298,740 | 21,158,788 | 70.827 | 67.51 | 67.51 | 67.53 | 67.03 | 68.67 | 313,665 | 67.457 | -1.72% |
| 2024-11-05 | 0 | 72.12 | 72.12 | 72.14 | 72.02 | 72.36 | 63,520 | 4,590,937 | 72.276 | 68.69 | 68.69 | 68.71 | 68.59 | 68.92 | 66,694 | 68.836 | 0.25% |
| 2024-11-04 | 0 | 71.94 | 71.94 | 72.10 | 71.48 | 72.22 | 80,360 | 5,779,372 | 71.919 | 68.52 | 68.52 | 68.67 | 68.08 | 68.78 | 84,375 | 68.496 | -0.64% |
| 2024-11-01 | 0 | 72.40 | 72.38 | 72.40 | 72.26 | 72.72 | 50,050 | 3,628,659 | 72.501 | 68.95 | 68.94 | 68.95 | 68.82 | 69.26 | 52,551 | 69.051 | 0.22% |
| 2024-10-31 | 0 | 72.24 | 72.24 | 72.40 | 72.00 | 72.46 | 147,060 | 10,605,090 | 72.114 | 68.80 | 68.80 | 68.95 | 68.57 | 69.01 | 154,407 | 68.683 | 0.19% |
| 2024-10-30 | 0 | 72.10 | 72.08 | 72.20 | 71.78 | 72.18 | 114,210 | 8,229,706 | 72.058 | 68.67 | 68.65 | 68.76 | 68.36 | 68.75 | 119,916 | 68.629 | 0.67% |
| 2024-10-29 | 0 | 71.62 | 71.62 | 71.78 | 71.54 | 71.78 | 62,970 | 4,516,420 | 71.723 | 68.21 | 68.21 | 68.36 | 68.14 | 68.36 | 66,116 | 68.310 | 0.22% |
| 2024-10-28 | 0 | 71.46 | 71.46 | 72.58 | 71.38 | 72.38 | 125,910 | 9,010,934 | 71.567 | 68.06 | 68.06 | 69.13 | 67.98 | 68.94 | 132,201 | 68.161 | -1.54% |
| 2024-10-25 | 0 | 72.58 | 72.66 | 72.96 | 72.40 | 72.76 | 71,550 | 5,197,186 | 72.637 | 69.13 | 69.20 | 69.49 | 68.95 | 69.30 | 75,125 | 69.181 | 0.28% |
| 2024-10-24 | 0 | 72.38 | 72.34 | 72.42 | 71.88 | 72.40 | 59,540 | 4,292,878 | 72.101 | 68.94 | 68.90 | 68.97 | 68.46 | 68.95 | 62,515 | 68.670 | 0.70% |
| 2024-10-23 | 0 | 71.88 | 71.88 | 72.20 | 71.72 | 71.96 | 124,490 | 8,937,947 | 71.797 | 68.46 | 68.46 | 68.76 | 68.31 | 68.54 | 130,710 | 68.380 | -0.11% |
| 2024-10-22 | 0 | 71.96 | 71.84 | 72.04 | 71.70 | 72.46 | 177,830 | 12,791,989 | 71.934 | 68.54 | 68.42 | 68.61 | 68.29 | 69.01 | 186,715 | 68.511 | -1.53% |
| 2024-10-21 | 0 | 73.08 | 73.10 | 73.12 | 72.92 | 73.30 | 58,040 | 4,244,526 | 73.131 | 69.60 | 69.62 | 69.64 | 69.45 | 69.81 | 60,940 | 69.651 | 0.30% |
| 2024-10-18 | 0 | 72.86 | 72.84 | 73.18 | 72.76 | 73.60 | 213,530 | 15,605,384 | 73.083 | 69.39 | 69.37 | 69.70 | 69.30 | 70.10 | 224,198 | 69.605 | -1.81% |
| 2024-10-17 | 0 | 75.02 | 75.02 | 75.30 | 74.94 | 75.12 | 73,690 | 5,530,255 | 75.048 | 70.67 | 70.67 | 70.93 | 70.59 | 70.76 | 78,227 | 70.695 | -0.05% |
| 2024-10-16 | 0 | 75.06 | 75.10 | 75.30 | 74.46 | 75.26 | 80,890 | 6,059,716 | 74.913 | 70.71 | 70.74 | 70.93 | 70.14 | 70.90 | 85,870 | 70.569 | 1.24% |
| 2024-10-15 | 0 | 74.14 | 74.10 | 74.80 | 74.00 | 74.24 | 157,020 | 11,632,132 | 74.081 | 69.84 | 69.80 | 70.46 | 69.71 | 69.93 | 166,687 | 69.784 | -0.08% |
| 2024-10-14 | 0 | 74.20 | 73.78 | 74.20 | 73.60 | 74.38 | 194,010 | 14,314,967 | 73.785 | 69.90 | 69.50 | 69.90 | 69.33 | 70.07 | 205,954 | 69.506 | -0.24% |
| 2024-10-10 | 0 | 74.38 | 74.38 | 74.40 | 74.38 | 74.94 | 139,660 | 10,405,102 | 74.503 | 70.07 | 70.07 | 70.09 | 70.07 | 70.59 | 148,258 | 70.182 | -0.75% |
| 2024-10-09 | 0 | 74.94 | 74.92 | 75.00 | 74.80 | 75.22 | 75,450 | 5,658,512 | 74.997 | 70.59 | 70.58 | 70.65 | 70.46 | 70.86 | 80,095 | 70.647 | -0.13% |
| 2024-10-08 | 0 | 75.04 | 75.00 | 75.10 | 74.80 | 75.20 | 105,740 | 7,927,992 | 74.976 | 70.69 | 70.65 | 70.74 | 70.46 | 70.84 | 112,250 | 70.628 | -0.21% |
| 2024-10-07 | 0 | 75.20 | 75.22 | 75.54 | 75.20 | 76.30 | 250,010 | 18,871,340 | 75.482 | 70.84 | 70.86 | 71.16 | 70.84 | 71.88 | 265,402 | 71.105 | -1.80% |
| 2024-10-04 | 0 | 76.58 | 76.58 | 76.70 | 76.30 | 76.72 | 75,020 | 5,733,712 | 76.429 | 72.14 | 72.14 | 72.25 | 71.88 | 72.27 | 79,639 | 71.997 | -0.36% |
| 2024-10-03 | 0 | 76.86 | 76.84 | 76.90 | 76.82 | 77.30 | 136,980 | 10,537,713 | 76.929 | 72.40 | 72.38 | 72.44 | 72.36 | 72.82 | 145,413 | 72.467 | -0.57% |
| 2024-10-02 | 0 | 77.30 | 77.30 | 77.42 | 77.14 | 77.84 | 174,360 | 13,523,194 | 77.559 | 72.82 | 72.82 | 72.93 | 72.67 | 73.33 | 185,094 | 73.061 | 0.16% |
| 2024-09-30 | 0 | 77.18 | 77.12 | 77.48 | 77.14 | 77.60 | 135,150 | 10,452,596 | 77.341 | 72.70 | 72.65 | 72.99 | 72.67 | 73.10 | 143,470 | 72.855 | -0.28% |
| 2024-09-27 | 0 | 77.40 | 77.40 | 77.50 | 77.00 | 77.38 | 122,480 | 9,451,571 | 77.168 | 72.91 | 72.91 | 73.01 | 72.53 | 72.89 | 130,020 | 72.693 | 0.21% |
| 2024-09-26 | 0 | 77.24 | 77.24 | 77.50 | 77.12 | 77.80 | 129,530 | 10,006,279 | 77.251 | 72.76 | 72.76 | 73.01 | 72.65 | 73.29 | 137,504 | 72.771 | -0.90% |
| 2024-09-25 | 0 | 77.94 | 77.90 | 77.98 | 77.46 | 78.00 | 90,730 | 7,060,566 | 77.820 | 73.42 | 73.38 | 73.46 | 72.97 | 73.48 | 96,316 | 73.306 | 0.62% |
| 2024-09-24 | 0 | 77.46 | 77.44 | 77.46 | 77.44 | 77.92 | 105,510 | 8,192,772 | 77.649 | 72.97 | 72.95 | 72.97 | 72.95 | 73.40 | 112,006 | 73.146 | -0.49% |
| 2024-09-23 | 0 | 77.84 | 77.84 | 77.86 | 77.52 | 78.28 | 107,800 | 8,388,194 | 77.813 | 73.33 | 73.33 | 73.34 | 73.02 | 73.74 | 114,437 | 73.300 | -0.84% |
| 2024-09-20 | 0 | 78.50 | 78.50 | 78.52 | 78.36 | 78.60 | 99,520 | 7,807,913 | 78.456 | 73.95 | 73.95 | 73.97 | 73.82 | 74.04 | 105,647 | 73.906 | -0.46% |
| 2024-09-19 | 0 | 78.86 | 78.86 | 79.32 | 78.24 | 79.60 | 178,960 | 14,064,048 | 78.588 | 74.29 | 74.29 | 74.72 | 73.70 | 74.98 | 189,978 | 74.030 | -1.25% |
| 2024-09-17 | 0 | 79.86 | 79.80 | 79.94 | 79.56 | 79.96 | 94,200 | 7,503,092 | 79.651 | 75.23 | 75.17 | 75.30 | 74.95 | 75.32 | 99,999 | 75.031 | 0.66% |
| 2024-09-16 | 0 | 79.34 | 79.32 | 79.50 | 79.14 | 79.46 | 63,740 | 5,054,479 | 79.298 | 74.74 | 74.72 | 74.89 | 74.55 | 74.85 | 67,664 | 74.700 | -0.03% |
| 2024-09-13 | 0 | 79.36 | 79.36 | 79.50 | 78.90 | 79.42 | 47,580 | 3,769,954 | 79.234 | 74.76 | 74.76 | 74.89 | 74.32 | 74.81 | 50,509 | 74.639 | 0.33% |
| 2024-09-12 | 0 | 79.10 | 79.02 | 79.10 | 79.00 | 79.70 | 72,460 | 5,742,517 | 79.251 | 74.51 | 74.44 | 74.51 | 74.42 | 75.08 | 76,921 | 74.655 | -0.85% |
| 2024-09-11 | 0 | 79.78 | 79.74 | 79.78 | 78.90 | 79.80 | 53,220 | 4,228,688 | 79.457 | 75.15 | 75.12 | 75.15 | 74.32 | 75.17 | 56,496 | 74.849 | 1.58% |
| 2024-09-10 | 0 | 78.54 | 78.52 | 78.70 | 78.20 | 78.72 | 76,410 | 6,009,109 | 78.643 | 73.99 | 73.97 | 74.14 | 73.66 | 74.15 | 81,114 | 74.082 | 0.56% |
| 2024-09-09 | 0 | 78.10 | 78.06 | 78.10 | 78.06 | 78.40 | 31,850 | 2,491,389 | 78.223 | 73.57 | 73.53 | 73.57 | 73.53 | 73.85 | 33,811 | 73.686 | 0.31% |
| 2024-09-05 | 0 | 77.86 | 77.80 | 77.88 | 77.80 | 78.14 | 27,420 | 2,138,081 | 77.975 | 73.34 | 73.29 | 73.36 | 73.29 | 73.61 | 29,108 | 73.453 | 0.65% |
| 2024-09-04 | 0 | 77.36 | 77.40 | 77.50 | 76.82 | 77.50 | 75,230 | 5,808,653 | 77.212 | 72.87 | 72.91 | 73.01 | 72.36 | 73.01 | 79,862 | 72.734 | 1.26% |
| 2024-09-03 | 0 | 76.40 | 76.38 | 76.44 | 76.02 | 76.40 | 39,880 | 3,042,348 | 76.288 | 71.97 | 71.95 | 72.01 | 71.61 | 71.97 | 42,335 | 71.863 | 0.61% |
| 2024-09-02 | 0 | 75.94 | 75.92 | 76.18 | 75.94 | 76.64 | 106,330 | 8,095,903 | 76.139 | 71.54 | 71.52 | 71.76 | 71.54 | 72.20 | 112,876 | 71.724 | -1.22% |
| 2024-08-30 | 0 | 76.88 | 76.84 | 76.88 | 76.78 | 77.10 | 57,360 | 4,409,127 | 76.868 | 72.42 | 72.38 | 72.42 | 72.33 | 72.63 | 60,891 | 72.410 | -0.29% |
| 2024-08-29 | 0 | 77.10 | 77.06 | 77.10 | 77.06 | 77.26 | 14,380 | 1,108,892 | 77.114 | 72.63 | 72.59 | 72.63 | 72.59 | 72.78 | 15,265 | 72.641 | -0.21% |
| 2024-08-28 | 0 | 77.26 | 77.22 | 77.30 | 77.16 | 77.44 | 13,320 | 1,028,705 | 77.230 | 72.78 | 72.74 | 72.82 | 72.69 | 72.95 | 14,140 | 72.751 | -0.23% |
| 2024-08-27 | 0 | 77.44 | 77.32 | 77.44 | 77.26 | 77.56 | 26,330 | 2,037,495 | 77.383 | 72.95 | 72.84 | 72.95 | 72.78 | 73.06 | 27,951 | 72.895 | -0.13% |
| 2024-08-26 | 0 | 77.54 | 77.54 | 77.70 | 77.38 | 77.80 | 44,260 | 3,435,215 | 77.614 | 73.04 | 73.04 | 73.19 | 72.89 | 73.29 | 46,985 | 73.113 | 0.60% |
| 2024-08-23 | 0 | 77.08 | 77.00 | 77.18 | 77.00 | 77.46 | 104,520 | 8,067,262 | 77.184 | 72.61 | 72.53 | 72.70 | 72.53 | 72.97 | 110,955 | 72.708 | -0.90% |
| 2024-08-22 | 0 | 77.78 | 77.70 | 77.76 | 77.50 | 77.78 | 34,070 | 2,645,138 | 77.638 | 73.27 | 73.19 | 73.25 | 73.01 | 73.27 | 36,168 | 73.136 | 0.23% |
| 2024-08-21 | 0 | 77.60 | 77.60 | 77.64 | 77.38 | 77.80 | 29,780 | 2,312,195 | 77.643 | 73.10 | 73.10 | 73.14 | 72.89 | 73.29 | 31,613 | 73.140 | 0.81% |
| 2024-08-20 | 0 | 76.98 | 76.80 | 77.00 | 76.80 | 77.14 | 50,710 | 3,901,929 | 76.946 | 72.52 | 72.35 | 72.53 | 72.35 | 72.67 | 53,832 | 72.484 | -0.16% |
| 2024-08-19 | 0 | 77.10 | 77.10 | 77.20 | 76.62 | 77.10 | 40,950 | 3,145,508 | 76.813 | 72.63 | 72.63 | 72.72 | 72.18 | 72.63 | 43,471 | 72.359 | 0.63% |
| 2024-08-16 | 0 | 76.62 | 76.62 | 76.68 | 76.50 | 76.78 | 63,410 | 4,861,044 | 76.661 | 72.18 | 72.18 | 72.23 | 72.06 | 72.33 | 67,314 | 72.215 | -0.62% |
| 2024-08-15 | 0 | 77.10 | 77.10 | 77.50 | 76.90 | 77.18 | 35,330 | 2,721,876 | 77.042 | 72.63 | 72.63 | 73.01 | 72.44 | 72.70 | 37,505 | 72.574 | 0.65% |
| 2024-08-14 | 0 | 76.60 | 76.60 | 77.00 | 76.02 | 76.72 | 45,650 | 3,492,803 | 76.513 | 72.16 | 72.16 | 72.53 | 71.61 | 72.27 | 48,460 | 72.075 | 0.79% |
| 2024-08-13 | 0 | 76.00 | 75.98 | 76.12 | 75.88 | 76.18 | 32,330 | 2,459,265 | 76.068 | 71.59 | 71.57 | 71.71 | 71.48 | 71.76 | 34,320 | 71.656 | 0.37% |
| 2024-08-12 | 0 | 75.72 | 75.56 | 75.72 | 75.54 | 76.10 | 21,260 | 1,613,672 | 75.902 | 71.33 | 71.18 | 71.33 | 71.16 | 71.69 | 22,569 | 71.500 | 0.45% |
| 2024-08-09 | 0 | 75.38 | 75.38 | 75.60 | 75.10 | 75.88 | 80,550 | 6,064,130 | 75.284 | 71.01 | 71.01 | 71.22 | 70.74 | 71.48 | 85,509 | 70.918 | -0.69% |
| 2024-08-08 | 0 | 75.90 | 75.90 | 78.90 | 75.48 | 76.00 | 50,750 | 3,839,302 | 75.651 | 71.50 | 71.50 | 74.32 | 71.10 | 71.59 | 53,874 | 71.264 | 0.18% |
| 2024-08-07 | 0 | 75.76 | 75.70 | 76.00 | 75.70 | 76.36 | 73,810 | 5,606,047 | 75.952 | 71.37 | 71.31 | 71.59 | 71.31 | 71.93 | 78,354 | 71.548 | -1.48% |
| 2024-08-06 | 0 | 76.90 | 76.90 | 76.98 | 76.84 | 77.68 | 44,980 | 3,463,779 | 77.007 | 72.44 | 72.44 | 72.52 | 72.38 | 73.18 | 47,749 | 72.541 | -0.77% |
| 2024-08-05 | 0 | 77.50 | 77.52 | 78.00 | 76.26 | 78.46 | 209,920 | 16,298,637 | 77.642 | 73.01 | 73.02 | 73.48 | 71.84 | 73.91 | 222,844 | 73.139 | 2.32% |
| 2024-08-02 | 0 | 75.74 | 75.68 | 75.90 | 75.32 | 75.82 | 48,690 | 3,682,451 | 75.631 | 71.35 | 71.29 | 71.50 | 70.95 | 71.42 | 51,688 | 71.244 | 1.26% |
| 2024-08-01 | 0 | 74.80 | 74.80 | 74.82 | 74.00 | 75.00 | 93,790 | 7,003,981 | 74.677 | 70.46 | 70.46 | 70.48 | 69.71 | 70.65 | 99,564 | 70.346 | 1.36% |
| 2024-07-31 | 0 | 73.80 | 73.74 | 73.82 | 73.60 | 73.90 | 11,830 | 872,563 | 73.759 | 69.52 | 69.46 | 69.54 | 69.33 | 69.61 | 12,558 | 69.481 | 0.57% |
| 2024-07-30 | 0 | 73.38 | 73.36 | 73.48 | 73.36 | 73.58 | 14,980 | 1,099,836 | 73.420 | 69.12 | 69.11 | 69.22 | 69.11 | 69.31 | 15,902 | 69.162 | -0.14% |
| 2024-07-29 | 0 | 73.48 | 73.36 | 74.04 | 73.06 | 73.48 | 41,870 | 3,068,003 | 73.275 | 69.22 | 69.11 | 69.75 | 68.82 | 69.22 | 44,448 | 69.025 | 1.49% |
| 2024-07-26 | 0 | 72.40 | 72.30 | 74.86 | 72.40 | 72.72 | 37,955 | 2,755,034 | 72.587 | 68.20 | 68.11 | 70.52 | 68.20 | 68.50 | 40,292 | 68.377 | 0.06% |
| 2024-07-25 | 0 | 72.36 | 72.10 | 74.14 | 72.08 | 72.74 | 64,281 | 4,641,449 | 72.206 | 68.16 | 67.92 | 69.84 | 67.90 | 68.52 | 68,238 | 68.018 | -0.52% |
| 2024-07-24 | 0 | 72.74 | 72.74 | 74.40 | 72.52 | 72.90 | 32,991 | 2,399,157 | 72.722 | 68.52 | 68.52 | 70.09 | 68.31 | 68.67 | 35,022 | 68.504 | -0.16% |
| 2024-07-23 | 0 | 72.86 | 72.86 | 73.94 | 72.80 | 73.56 | 44,561 | 3,252,445 | 72.989 | 68.63 | 68.63 | 69.65 | 68.58 | 69.29 | 47,304 | 68.756 | -0.95% |
| 2024-07-22 | 0 | 73.56 | 73.38 | 74.20 | 73.24 | 73.56 | 16,941 | 1,241,872 | 73.306 | 69.29 | 69.12 | 69.90 | 68.99 | 69.29 | 17,984 | 69.054 | 0.33% |
| 2024-07-19 | 0 | 73.32 | 73.32 | 73.50 | 73.20 | 73.70 | 36,071 | 2,645,998 | 73.355 | 69.07 | 69.07 | 69.24 | 68.95 | 69.43 | 38,292 | 69.101 | -0.62% |
| 2024-07-18 | 0 | 73.78 | 73.74 | 74.08 | 73.72 | 75.20 | 52,620 | 3,885,981 | 73.850 | 69.50 | 69.46 | 69.78 | 69.44 | 70.84 | 55,860 | 69.567 | -0.14% |
| 2024-07-17 | 0 | 75.40 | 75.40 | 75.46 | 75.28 | 75.50 | 42,190 | 3,180,869 | 75.394 | 69.60 | 69.60 | 69.65 | 69.48 | 69.69 | 45,709 | 69.590 | 0.51% |
| 2024-07-16 | 0 | 75.02 | 75.02 | 75.10 | 74.50 | 75.06 | 17,480 | 1,305,928 | 74.710 | 69.24 | 69.24 | 69.32 | 68.76 | 69.28 | 18,938 | 68.958 | 0.32% |
| 2024-07-15 | 0 | 74.78 | 74.60 | 75.00 | 74.14 | 74.84 | 51,520 | 3,838,677 | 74.509 | 69.02 | 68.86 | 69.23 | 68.43 | 69.08 | 55,817 | 68.773 | -0.03% |
| 2024-07-12 | 0 | 74.80 | 74.82 | 74.94 | 74.50 | 75.00 | 62,450 | 4,674,054 | 74.845 | 69.04 | 69.06 | 69.17 | 68.76 | 69.23 | 67,659 | 69.083 | 0.86% |
| 2024-07-11 | 0 | 74.16 | 74.18 | 74.28 | 74.00 | 74.20 | 40,440 | 2,998,067 | 74.136 | 68.45 | 68.47 | 68.56 | 68.30 | 68.49 | 43,813 | 68.429 | -0.16% |
| 2024-07-10 | 0 | 74.28 | 74.16 | 74.28 | 73.88 | 74.28 | 11,120 | 822,753 | 73.989 | 68.56 | 68.45 | 68.56 | 68.19 | 68.56 | 12,047 | 68.293 | 0.16% |
| 2024-07-09 | 0 | 74.16 | 74.10 | 75.00 | 74.04 | 74.44 | 70,550 | 5,226,913 | 74.088 | 68.45 | 68.40 | 69.23 | 68.34 | 68.71 | 76,434 | 68.384 | 0.22% |
| 2024-07-08 | 0 | 74.00 | 74.00 | 75.20 | 73.68 | 74.10 | 33,640 | 2,487,692 | 73.950 | 68.30 | 68.30 | 69.41 | 68.01 | 68.40 | 36,446 | 68.257 | 0.71% |
| 2024-07-05 | 0 | 73.48 | 73.40 | 73.56 | 73.28 | 73.60 | 33,460 | 2,457,652 | 73.450 | 67.82 | 67.75 | 67.90 | 67.64 | 67.93 | 36,251 | 67.796 | 0.14% |
| 2024-07-04 | 0 | 73.38 | 73.42 | 73.46 | 73.22 | 73.46 | 4,580 | 335,778 | 73.314 | 67.73 | 67.77 | 67.80 | 67.58 | 67.80 | 4,962 | 67.670 | 0.94% |
| 2024-07-03 | 0 | 72.70 | 72.70 | 72.80 | 72.54 | 73.40 | 48,030 | 3,493,034 | 72.726 | 67.10 | 67.10 | 67.20 | 66.96 | 67.75 | 52,036 | 67.127 | -0.95% |
| 2024-07-02 | 0 | 73.40 | 72.40 | 73.40 | 72.40 | 73.40 | 235,360 | 17,074,861 | 72.548 | 67.75 | 66.83 | 67.75 | 66.83 | 67.75 | 254,990 | 66.963 | -1.69% |
| 2024-06-28 | 0 | 74.66 | 74.48 | 75.10 | 74.42 | 74.70 | 8,260 | 615,716 | 74.542 | 68.91 | 68.75 | 69.32 | 68.69 | 68.95 | 8,949 | 68.803 | 0.76% |
| 2024-06-27 | 0 | 74.10 | 74.08 | 74.10 | 74.04 | 74.70 | 11,910 | 883,019 | 74.141 | 68.40 | 68.38 | 68.40 | 68.34 | 68.95 | 12,903 | 68.433 | -1.07% |
| 2024-06-26 | 0 | 74.90 | 74.90 | 75.14 | 74.90 | 75.40 | 28,760 | 2,161,179 | 75.145 | 69.13 | 69.13 | 69.36 | 69.13 | 69.60 | 31,159 | 69.360 | -0.66% |
| 2024-06-25 | 0 | 75.40 | 75.38 | 75.40 | 75.10 | 75.48 | 35,320 | 2,664,479 | 75.438 | 69.60 | 69.58 | 69.60 | 69.32 | 69.67 | 38,266 | 69.631 | 0.45% |
| 2024-06-24 | 0 | 75.06 | 75.04 | 75.06 | 75.00 | 75.08 | 3,630 | 272,435 | 75.051 | 69.28 | 69.26 | 69.28 | 69.23 | 69.30 | 3,933 | 69.273 | -0.03% |
| 2024-06-21 | 0 | 75.08 | 74.88 | 75.48 | 74.86 | 75.12 | 15,840 | 1,186,925 | 74.932 | 69.30 | 69.12 | 69.67 | 69.10 | 69.34 | 17,161 | 69.164 | -0.05% |
| 2024-06-20 | 0 | 75.12 | 75.12 | 75.32 | 75.04 | 75.50 | 16,120 | 1,211,951 | 75.183 | 69.34 | 69.34 | 69.52 | 69.26 | 69.69 | 17,464 | 69.395 | -0.50% |
| 2024-06-19 | 0 | 75.50 | 75.50 | 75.60 | 75.38 | 75.68 | 19,210 | 1,451,389 | 75.554 | 69.69 | 69.69 | 69.78 | 69.58 | 69.85 | 20,812 | 69.737 | 1.13% |
| 2024-06-18 | 0 | 74.66 | 74.64 | 74.66 | 74.64 | 75.14 | 32,890 | 2,461,013 | 74.826 | 68.91 | 68.89 | 68.91 | 68.89 | 69.36 | 35,633 | 69.065 | -0.90% |
| 2024-06-17 | 0 | 75.34 | 75.34 | 75.36 | 75.16 | 75.34 | 24,860 | 1,869,947 | 75.219 | 69.54 | 69.54 | 69.56 | 69.37 | 69.54 | 26,933 | 69.428 | 0.24% |
| 2024-06-14 | 0 | 75.16 | 75.14 | 75.20 | 74.72 | 75.20 | 49,130 | 3,677,844 | 74.859 | 69.37 | 69.36 | 69.41 | 68.97 | 69.41 | 53,228 | 69.096 | 1.51% |
| 2024-06-13 | 0 | 74.04 | 73.90 | 74.08 | 73.88 | 74.08 | 28,800 | 2,130,477 | 73.975 | 68.34 | 68.21 | 68.38 | 68.19 | 68.38 | 31,202 | 68.280 | 0.95% |
| 2024-06-12 | 0 | 73.34 | 73.34 | 74.12 | 73.16 | 73.42 | 40,840 | 2,996,492 | 73.372 | 67.69 | 67.69 | 68.41 | 67.53 | 67.77 | 44,246 | 67.723 | 0.71% |
| 2024-06-11 | 0 | 72.82 | 72.76 | 73.20 | 72.66 | 74.20 | 66,750 | 4,868,078 | 72.930 | 67.21 | 67.16 | 67.56 | 67.07 | 68.49 | 72,317 | 67.316 | -2.10% |
| 2024-06-07 | 0 | 74.38 | 74.36 | 74.44 | 74.30 | 74.42 | 21,960 | 1,633,200 | 74.372 | 68.65 | 68.64 | 68.71 | 68.58 | 68.69 | 23,792 | 68.646 | -0.05% |
| 2024-06-06 | 0 | 74.42 | 74.42 | 74.44 | 74.00 | 74.50 | 26,340 | 1,958,427 | 74.352 | 68.69 | 68.69 | 68.71 | 68.30 | 68.76 | 28,537 | 68.628 | 0.89% |
| 2024-06-05 | 0 | 73.76 | 73.76 | 73.94 | 73.62 | 73.98 | 9,220 | 681,171 | 73.880 | 68.08 | 68.08 | 68.25 | 67.95 | 68.28 | 9,989 | 68.192 | 0.57% |
| 2024-06-04 | 0 | 73.34 | 73.20 | 73.62 | 72.96 | 73.40 | 14,310 | 1,047,406 | 73.194 | 67.69 | 67.56 | 67.95 | 67.34 | 67.75 | 15,504 | 67.559 | 1.47% |
| 2024-06-03 | 0 | 72.28 | 72.18 | 72.40 | 72.18 | 72.26 | 22,030 | 1,591,827 | 72.257 | 66.72 | 66.62 | 66.83 | 66.62 | 66.70 | 23,867 | 66.695 | 0.84% |
| 2024-05-31 | 0 | 71.68 | 71.56 | 71.78 | 71.54 | 71.82 | 6,390 | 458,530 | 71.757 | 66.16 | 66.05 | 66.25 | 66.03 | 66.29 | 6,923 | 66.233 | 0.53% |
| 2024-05-30 | 0 | 71.30 | 71.30 | 73.80 | 70.80 | 71.32 | 17,620 | 1,249,544 | 70.916 | 65.81 | 65.81 | 68.12 | 65.35 | 65.83 | 19,090 | 65.457 | -0.08% |
| 2024-05-29 | 0 | 71.36 | 71.34 | 71.56 | 71.36 | 72.00 | 63,920 | 4,572,238 | 71.531 | 65.87 | 65.85 | 66.05 | 65.87 | 66.46 | 69,251 | 66.024 | -1.82% |
| 2024-05-28 | 0 | 72.68 | 72.60 | 73.68 | 72.60 | 72.66 | 3,020 | 219,432 | 72.660 | 67.08 | 67.01 | 68.01 | 67.01 | 67.07 | 3,272 | 67.066 | 0.11% |
| 2024-05-27 | 0 | 72.60 | 72.60 | 73.80 | 72.60 | 72.88 | 14,550 | 1,057,592 | 72.687 | 67.01 | 67.01 | 68.12 | 67.01 | 67.27 | 15,764 | 67.091 | -0.14% |
| 2024-05-24 | 0 | 72.70 | 72.56 | 72.74 | 72.46 | 72.74 | 8,730 | 633,202 | 72.532 | 67.10 | 66.97 | 67.14 | 66.88 | 67.14 | 9,458 | 66.948 | -0.41% |
| 2024-05-23 | 0 | 73.00 | 72.92 | 73.06 | 72.70 | 73.02 | 7,430 | 542,289 | 72.986 | 67.38 | 67.31 | 67.44 | 67.10 | 67.40 | 8,050 | 67.368 | 0.41% |
| 2024-05-22 | 0 | 72.70 | 72.70 | 72.80 | 72.70 | 73.08 | 22,440 | 1,636,310 | 72.919 | 67.10 | 67.10 | 67.20 | 67.10 | 67.45 | 24,312 | 67.306 | 0.53% |
| 2024-05-21 | 0 | 72.32 | 72.32 | 73.80 | 72.30 | 72.48 | 5,320 | 385,033 | 72.375 | 66.75 | 66.75 | 68.12 | 66.73 | 66.90 | 5,764 | 66.803 | -0.25% |
| 2024-05-20 | 0 | 72.50 | 72.48 | 72.88 | 72.46 | 73.02 | 47,100 | 3,420,976 | 72.632 | 66.92 | 66.90 | 67.27 | 66.88 | 67.40 | 51,028 | 67.041 | -0.82% |
| 2024-05-17 | 0 | 73.10 | 73.02 | 73.22 | 73.10 | 73.68 | 17,900 | 1,310,112 | 73.191 | 67.47 | 67.40 | 67.58 | 67.47 | 68.01 | 19,393 | 67.556 | -0.79% |
| 2024-05-16 | 0 | 73.68 | 73.68 | 73.70 | 72.00 | 73.82 | 68,130 | 5,012,258 | 73.569 | 68.01 | 68.01 | 68.03 | 66.46 | 68.14 | 73,812 | 67.905 | 2.39% |
| 2024-05-14 | 0 | 71.96 | 71.88 | 72.50 | 71.78 | 72.00 | 4,140 | 297,901 | 71.957 | 66.42 | 66.35 | 66.92 | 66.25 | 66.46 | 4,485 | 66.417 | 0.25% |
| 2024-05-13 | 0 | 71.78 | 71.78 | 71.90 | 71.78 | 72.26 | 5,750 | 413,700 | 71.948 | 66.25 | 66.25 | 66.36 | 66.25 | 66.70 | 6,230 | 66.409 | -0.66% |
| 2024-05-10 | 0 | 72.26 | 72.20 | 72.50 | 72.18 | 72.28 | 9,830 | 709,692 | 72.197 | 66.70 | 66.64 | 66.92 | 66.62 | 66.72 | 10,650 | 66.639 | 1.03% |
| 2024-05-09 | 0 | 71.52 | 71.52 | 72.22 | 71.52 | 72.22 | 30,260 | 2,168,106 | 71.649 | 66.01 | 66.01 | 66.66 | 66.01 | 66.66 | 32,784 | 66.133 | -0.97% |
| 2024-05-08 | 0 | 72.22 | 72.10 | 72.24 | 72.10 | 72.40 | 17,330 | 1,251,881 | 72.238 | 66.66 | 66.55 | 66.68 | 66.55 | 66.83 | 18,775 | 66.677 | 0.19% |
| 2024-05-07 | 0 | 72.08 | 72.20 | 72.28 | 71.82 | 72.30 | 8,750 | 631,490 | 72.170 | 66.53 | 66.64 | 66.72 | 66.29 | 66.73 | 9,480 | 66.614 | 0.36% |
| 2024-05-06 | 0 | 71.82 | 71.82 | 73.78 | 71.40 | 71.92 | 16,280 | 1,165,800 | 71.609 | 66.29 | 66.29 | 68.10 | 65.90 | 66.38 | 17,638 | 66.097 | 1.44% |
| 2024-05-03 | 0 | 70.80 | 70.76 | 70.80 | 70.74 | 70.98 | 13,860 | 982,447 | 70.884 | 65.35 | 65.31 | 65.35 | 65.29 | 65.52 | 15,016 | 65.427 | 0.14% |
| 2024-05-02 | 0 | 70.70 | 70.70 | 71.00 | 70.40 | 70.76 | 79,100 | 5,575,460 | 70.486 | 65.26 | 65.26 | 65.53 | 64.98 | 65.31 | 85,697 | 65.060 | 0.00% |
| 2024-04-30 | 0 | 70.70 | 70.70 | 71.02 | 70.70 | 71.04 | 21,710 | 1,538,847 | 70.882 | 65.26 | 65.26 | 65.55 | 65.26 | 65.57 | 23,521 | 65.425 | 0.28% |
| 2024-04-29 | 0 | 70.50 | 70.50 | 70.98 | 70.34 | 70.66 | 6,010 | 423,545 | 70.473 | 65.07 | 65.07 | 65.52 | 64.92 | 65.22 | 6,511 | 65.048 | 0.23% |
| 2024-04-26 | 0 | 70.34 | 70.20 | 72.00 | 69.92 | 70.36 | 45,020 | 3,152,577 | 70.026 | 64.92 | 64.80 | 66.46 | 64.54 | 64.94 | 48,775 | 64.635 | 0.20% |
| 2024-04-25 | 0 | 70.20 | 70.16 | 70.22 | 70.10 | 70.80 | 22,840 | 1,607,865 | 70.397 | 64.80 | 64.76 | 64.81 | 64.70 | 65.35 | 24,745 | 64.977 | -0.85% |
| 2024-04-24 | 0 | 70.80 | 70.74 | 70.90 | 70.72 | 70.88 | 16,030 | 1,135,000 | 70.805 | 65.35 | 65.29 | 65.44 | 65.28 | 65.42 | 17,367 | 65.354 | -0.11% |
| 2024-04-23 | 0 | 70.88 | 70.78 | 70.92 | 70.80 | 71.08 | 17,030 | 1,208,806 | 70.981 | 65.42 | 65.33 | 65.46 | 65.35 | 65.61 | 18,450 | 65.517 | 0.14% |
| 2024-04-22 | 0 | 70.78 | 70.70 | 70.86 | 70.50 | 71.00 | 66,770 | 4,717,789 | 70.657 | 65.33 | 65.26 | 65.40 | 65.07 | 65.53 | 72,339 | 65.218 | -0.62% |
| 2024-04-19 | 0 | 71.22 | 71.00 | 71.62 | 71.20 | 72.10 | 25,100 | 1,795,985 | 71.553 | 65.74 | 65.53 | 66.11 | 65.72 | 66.55 | 27,193 | 66.045 | 0.03% |
| 2024-04-18 | 0 | 71.20 | 71.20 | 74.06 | 70.88 | 72.00 | 25,050 | 1,785,066 | 71.260 | 65.72 | 65.72 | 68.36 | 65.42 | 66.46 | 27,139 | 65.774 | 1.08% |
| 2024-04-17 | 0 | 72.02 | 73.06 | 74.06 | 71.86 | 72.06 | 34,190 | 2,460,609 | 71.969 | 65.02 | 65.96 | 66.86 | 64.87 | 65.05 | 37,872 | 64.971 | -0.08% |
| 2024-04-16 | 0 | 72.08 | 71.96 | 72.20 | 71.94 | 73.10 | 74,280 | 5,371,530 | 72.315 | 65.07 | 64.96 | 65.18 | 64.95 | 65.99 | 82,280 | 65.283 | -1.64% |
| 2024-04-15 | 0 | 73.28 | 73.18 | 73.34 | 73.18 | 73.48 | 45,510 | 3,334,928 | 73.279 | 66.15 | 66.06 | 66.21 | 66.06 | 66.34 | 50,412 | 66.154 | -0.30% |
| 2024-04-12 | 0 | 73.50 | 73.50 | 74.42 | 73.20 | 73.32 | 20,090 | 1,471,856 | 73.263 | 66.35 | 66.35 | 67.18 | 66.08 | 66.19 | 22,254 | 66.139 | 0.36% |
| 2024-04-11 | 0 | 73.24 | 73.26 | 74.04 | 73.24 | 74.46 | 86,340 | 6,343,496 | 73.471 | 66.12 | 66.14 | 66.84 | 66.12 | 67.22 | 95,639 | 66.327 | -2.40% |
| 2024-04-10 | 0 | 75.04 | 75.02 | 75.04 | 74.98 | 75.18 | 9,000 | 675,441 | 75.049 | 67.74 | 67.73 | 67.74 | 67.69 | 67.87 | 9,969 | 67.752 | 0.70% |
| 2024-04-09 | 0 | 74.52 | 74.32 | 76.12 | 74.00 | 74.50 | 5,020 | 373,711 | 74.444 | 67.27 | 67.09 | 68.72 | 66.80 | 67.26 | 5,561 | 67.206 | 0.84% |
| 2024-04-08 | 0 | 73.90 | 73.88 | 76.12 | 73.88 | 75.00 | 74,160 | 5,489,354 | 74.020 | 66.71 | 66.70 | 68.72 | 66.70 | 67.71 | 82,148 | 66.823 | -1.73% |
| 2024-04-05 | 0 | 75.20 | 75.16 | 75.24 | 75.10 | 75.40 | 19,820 | 1,489,682 | 75.161 | 67.89 | 67.85 | 67.92 | 67.80 | 68.07 | 21,955 | 67.852 | 0.64% |
| 2024-04-03 | 0 | 74.72 | 74.72 | 75.18 | 74.68 | 75.22 | 69,030 | 5,169,033 | 74.881 | 67.45 | 67.45 | 67.87 | 67.42 | 67.91 | 76,465 | 67.600 | -0.66% |
| 2024-04-02 | 0 | 75.22 | 75.22 | 76.50 | 75.12 | 76.62 | 59,460 | 4,480,037 | 75.345 | 67.91 | 67.91 | 69.06 | 67.82 | 69.17 | 65,864 | 68.019 | -1.83% |
| 2024-03-28 | 0 | 76.62 | 76.62 | 76.68 | 76.34 | 76.62 | 6,980 | 534,021 | 76.507 | 69.17 | 69.17 | 69.22 | 68.92 | 69.17 | 7,732 | 69.068 | 0.66% |
| 2024-03-27 | 0 | 76.12 | 75.88 | 80.00 | 75.88 | 76.12 | 8,230 | 624,871 | 75.926 | 68.72 | 68.50 | 72.22 | 68.50 | 68.72 | 9,116 | 68.543 | 0.32% |
| 2024-03-26 | 0 | 75.88 | 75.88 | 77.48 | 75.88 | 76.10 | 10,020 | 761,810 | 76.029 | 68.50 | 68.50 | 69.95 | 68.50 | 68.70 | 11,099 | 68.636 | -0.34% |
| 2024-03-25 | 0 | 76.14 | 76.02 | 76.44 | 76.00 | 76.24 | 4,360 | 332,013 | 76.150 | 68.74 | 68.63 | 69.01 | 68.61 | 68.83 | 4,830 | 68.745 | 0.63% |
| 2024-03-22 | 0 | 75.66 | 75.66 | 76.00 | 75.40 | 75.68 | 9,790 | 739,919 | 75.579 | 68.30 | 68.30 | 68.61 | 68.07 | 68.32 | 10,844 | 68.230 | 0.34% |
| 2024-03-21 | 0 | 75.40 | 75.40 | 77.10 | 75.20 | 75.40 | 142,400 | 10,727,381 | 75.333 | 68.07 | 68.07 | 69.60 | 67.89 | 68.07 | 157,737 | 68.008 | 0.08% |
| 2024-03-20 | 0 | 75.34 | 75.34 | 76.08 | 75.20 | 75.44 | 3,510 | 264,320 | 75.305 | 68.01 | 68.01 | 68.68 | 67.89 | 68.10 | 3,888 | 67.983 | 0.35% |
| 2024-03-19 | 0 | 75.08 | 75.06 | 75.28 | 75.04 | 75.28 | 17,610 | 1,323,222 | 75.140 | 67.78 | 67.76 | 67.96 | 67.74 | 67.96 | 19,507 | 67.834 | -0.40% |
| 2024-03-18 | 0 | 75.38 | 75.38 | 77.10 | 75.36 | 75.56 | 18,350 | 1,384,072 | 75.426 | 68.05 | 68.05 | 69.60 | 68.03 | 68.21 | 20,326 | 68.092 | 0.03% |
| 2024-03-15 | 0 | 75.36 | 75.30 | 75.80 | 75.20 | 76.00 | 53,890 | 4,061,355 | 75.364 | 68.03 | 67.98 | 68.43 | 67.89 | 68.61 | 59,694 | 68.036 | -1.36% |
| 2024-03-14 | 0 | 76.40 | 76.32 | 76.46 | 76.40 | 76.78 | 11,770 | 900,909 | 76.543 | 68.97 | 68.90 | 69.03 | 68.97 | 69.31 | 13,038 | 69.100 | -0.78% |
| 2024-03-13 | 0 | 77.00 | 76.88 | 77.00 | 76.84 | 77.20 | 18,920 | 1,456,455 | 76.980 | 69.51 | 69.40 | 69.51 | 69.37 | 69.69 | 20,958 | 69.495 | -0.67% |
| 2024-03-12 | 0 | 77.52 | 77.52 | 78.00 | 77.50 | 77.90 | 10,300 | 799,121 | 77.585 | 69.98 | 69.98 | 70.42 | 69.96 | 70.33 | 11,409 | 70.041 | -0.49% |
| 2024-03-11 | 0 | 77.90 | 77.70 | 78.00 | 77.66 | 77.90 | 12,400 | 963,682 | 77.716 | 70.33 | 70.14 | 70.42 | 70.11 | 70.33 | 13,736 | 70.160 | 0.08% |
| 2024-03-08 | 0 | 77.84 | 77.76 | 77.80 | 77.50 | 77.90 | 17,110 | 1,328,708 | 77.657 | 70.27 | 70.20 | 70.24 | 69.96 | 70.33 | 18,953 | 70.106 | 0.46% |
| 2024-03-07 | 0 | 77.48 | 77.38 | 77.60 | 77.36 | 77.76 | 14,330 | 1,110,169 | 77.472 | 69.95 | 69.86 | 70.05 | 69.84 | 70.20 | 15,873 | 69.939 | 0.62% |
| 2024-03-06 | 0 | 77.00 | 76.98 | 77.00 | 76.60 | 77.02 | 16,980 | 1,307,257 | 76.988 | 69.51 | 69.49 | 69.51 | 69.15 | 69.53 | 18,809 | 69.502 | 0.86% |
| 2024-03-05 | 0 | 76.34 | 76.22 | 77.04 | 76.10 | 76.44 | 43,710 | 3,331,060 | 76.208 | 68.92 | 68.81 | 69.55 | 68.70 | 69.01 | 48,418 | 68.798 | 0.03% |
| 2024-03-04 | 0 | 76.32 | 76.22 | 77.78 | 76.28 | 76.52 | 16,280 | 1,243,827 | 76.402 | 68.90 | 68.81 | 70.22 | 68.86 | 69.08 | 18,033 | 68.973 | 0.71% |
| 2024-03-01 | 0 | 75.78 | 75.78 | 76.26 | 75.74 | 76.00 | 7,200 | 546,201 | 75.861 | 68.41 | 68.41 | 68.84 | 68.38 | 68.61 | 7,975 | 68.485 | 0.64% |
| 2024-02-29 | 0 | 75.30 | 75.30 | 75.40 | 75.20 | 75.40 | 4,880 | 367,198 | 75.246 | 67.98 | 67.98 | 68.07 | 67.89 | 68.07 | 5,406 | 67.929 | 0.00% |
| 2024-02-28 | 0 | 75.30 | 75.28 | 76.02 | 75.30 | 76.28 | 81,690 | 6,206,862 | 75.981 | 67.98 | 67.96 | 68.63 | 67.98 | 68.86 | 90,489 | 68.593 | -0.37% |
| 2024-02-27 | 0 | 75.58 | 75.58 | 77.60 | 75.42 | 76.28 | 26,840 | 2,032,074 | 75.711 | 68.23 | 68.23 | 70.05 | 68.09 | 68.86 | 29,731 | 68.349 | -0.92% |
| 2024-02-26 | 0 | 76.28 | 76.20 | 76.28 | 75.84 | 76.30 | 6,050 | 459,787 | 75.998 | 68.86 | 68.79 | 68.86 | 68.47 | 68.88 | 6,702 | 68.608 | 2.22% |
| 2024-02-23 | 0 | 74.62 | 74.60 | 80.00 | 74.44 | 74.84 | 36,710 | 2,736,107 | 74.533 | 67.36 | 67.35 | 72.22 | 67.20 | 67.56 | 40,664 | 67.286 | 0.19% |
| 2024-02-22 | 0 | 74.48 | 74.46 | 74.48 | 74.48 | 74.70 | 13,000 | 968,798 | 74.523 | 67.24 | 67.22 | 67.24 | 67.24 | 67.44 | 14,400 | 67.277 | -0.43% |
| 2024-02-21 | 0 | 74.80 | 74.82 | 74.88 | 74.80 | 74.92 | 9,540 | 714,180 | 74.862 | 67.53 | 67.54 | 67.60 | 67.53 | 67.64 | 10,568 | 67.583 | 0.00% |
| 2024-02-20 | 0 | 74.80 | 74.76 | 74.80 | 74.56 | 74.82 | 14,130 | 1,056,303 | 74.756 | 67.53 | 67.49 | 67.53 | 67.31 | 67.54 | 15,652 | 67.487 | -0.05% |
| 2024-02-19 | 0 | 74.84 | 74.76 | 75.08 | 74.80 | 75.06 | 12,550 | 940,929 | 74.974 | 67.56 | 67.49 | 67.78 | 67.53 | 67.76 | 13,902 | 67.684 | -0.27% |
| 2024-02-16 | 0 | 75.04 | 75.02 | 76.52 | 75.04 | 75.28 | 17,960 | 1,350,535 | 75.197 | 67.74 | 67.73 | 69.08 | 67.74 | 67.96 | 19,894 | 67.885 | -0.32% |
| 2024-02-15 | 0 | 75.28 | 75.22 | 75.40 | 75.16 | 75.38 | 13,810 | 1,039,072 | 75.241 | 67.96 | 67.91 | 68.07 | 67.85 | 68.05 | 15,297 | 67.925 | 1.02% |
| 2024-02-14 | 0 | 74.52 | 74.52 | 80.00 | 74.38 | 75.60 | 70,350 | 5,242,451 | 74.520 | 67.27 | 67.27 | 72.22 | 67.15 | 68.25 | 77,927 | 67.274 | -1.95% |
| 2024-02-09 | 0 | 76.00 | 76.00 | 76.22 | 76.00 | 76.32 | 7,400 | 562,801 | 76.054 | 68.61 | 68.61 | 68.81 | 68.61 | 68.90 | 8,197 | 68.659 | -0.42% |
| 2024-02-08 | 0 | 76.32 | 76.22 | 76.90 | 76.24 | 76.54 | 26,210 | 2,002,420 | 76.399 | 68.90 | 68.81 | 69.42 | 68.83 | 69.10 | 29,033 | 68.971 | -0.70% |
| 2024-02-07 | 0 | 76.86 | 76.76 | 78.00 | 76.70 | 76.94 | 10,460 | 804,085 | 76.872 | 69.39 | 69.30 | 70.42 | 69.24 | 69.46 | 11,587 | 69.398 | 0.68% |
| 2024-02-06 | 0 | 76.34 | 76.10 | 80.00 | 76.20 | 76.90 | 71,000 | 5,421,199 | 76.355 | 68.92 | 68.70 | 72.22 | 68.79 | 69.42 | 78,647 | 68.931 | -1.24% |
| 2024-02-05 | 0 | 77.30 | 77.20 | 77.60 | 77.18 | 78.84 | 24,890 | 1,924,762 | 77.331 | 69.78 | 69.69 | 70.05 | 69.68 | 71.17 | 27,571 | 69.812 | -1.95% |
| 2024-02-02 | 0 | 78.84 | 78.80 | 78.96 | 78.60 | 79.06 | 20,170 | 1,590,341 | 78.847 | 71.17 | 71.14 | 71.28 | 70.96 | 71.37 | 22,342 | 71.180 | 1.18% |
| 2024-02-01 | 0 | 77.92 | 77.82 | - | 77.78 | 78.08 | 9,610 | 748,922 | 77.932 | 70.34 | 70.25 | - | 70.22 | 70.49 | 10,645 | 70.354 | 0.67% |
| 2024-01-31 | 0 | 77.40 | 77.30 | - | 77.38 | 77.66 | 12,840 | 994,411 | 77.446 | 69.87 | 69.78 | - | 69.86 | 70.11 | 14,223 | 69.916 | 0.68% |
| 2024-01-30 | 0 | 76.88 | 76.88 | 78.48 | 76.18 | 76.98 | 48,700 | 3,728,793 | 76.567 | 69.40 | 69.40 | 70.85 | 68.77 | 69.49 | 53,945 | 69.122 | 1.56% |
| 2024-01-29 | 0 | 75.70 | 75.70 | 75.84 | 75.44 | 75.76 | 7,640 | 578,642 | 75.739 | 68.34 | 68.34 | 68.47 | 68.10 | 68.39 | 8,463 | 68.374 | -0.21% |
| 2024-01-26 | 0 | 75.86 | 75.50 | 75.86 | 75.84 | 76.04 | 950 | 72,169 | 75.967 | 68.48 | 68.16 | 68.48 | 68.47 | 68.65 | 1,052 | 68.581 | 0.74% |
| 2024-01-25 | 0 | 75.30 | 75.30 | - | 75.26 | 75.70 | 9,460 | 712,998 | 75.370 | 67.98 | 67.98 | - | 67.94 | 68.34 | 10,479 | 68.041 | -0.61% |
| 2024-01-24 | 0 | 75.76 | 75.76 | 76.48 | 75.60 | 75.80 | 1,250 | 94,720 | 75.776 | 68.39 | 68.39 | 69.04 | 68.25 | 68.43 | 1,385 | 68.408 | -0.47% |
| 2024-01-23 | 0 | 76.12 | 75.80 | - | 76.14 | 76.32 | 4,580 | 349,311 | 76.269 | 68.72 | 68.43 | - | 68.74 | 68.90 | 5,073 | 68.853 | -0.05% |
| 2024-01-22 | 0 | 76.16 | 76.12 | - | 76.02 | 76.26 | 3,710 | 282,556 | 76.161 | 68.75 | 68.72 | - | 68.63 | 68.84 | 4,110 | 68.755 | 1.22% |
| 2024-01-19 | 0 | 75.24 | 75.24 | - | 75.08 | 76.16 | 15,950 | 1,200,991 | 75.297 | 67.92 | 67.92 | - | 67.78 | 68.75 | 17,668 | 67.976 | -1.47% |
| 2024-01-18 | 0 | 76.36 | 76.36 | - | 76.36 | 76.44 | 11,370 | 868,240 | 76.362 | 68.94 | 68.94 | - | 68.94 | 69.01 | 12,595 | 68.937 | 0.00% |
| 2024-01-17 | 0 | 76.36 | 76.24 | 76.44 | 76.44 | 77.28 | 7,710 | 590,514 | 76.591 | 68.94 | 68.83 | 69.01 | 69.01 | 69.77 | 8,540 | 69.143 | -1.32% |
| 2024-01-16 | 0 | 77.38 | 77.30 | - | 77.38 | 77.62 | 4,360 | 337,556 | 77.421 | 69.86 | 69.78 | - | 69.86 | 70.07 | 4,830 | 69.893 | -0.41% |
| 2024-01-15 | 0 | 77.70 | 77.62 | 77.88 | 77.70 | 77.92 | 12,620 | 982,831 | 77.879 | 70.14 | 70.07 | 70.31 | 70.14 | 70.34 | 13,979 | 70.306 | -0.13% |
| 2024-01-12 | 0 | 77.80 | 77.72 | 77.80 | 77.80 | 77.92 | 12,770 | 994,844 | 77.905 | 70.24 | 70.16 | 70.24 | 70.24 | 70.34 | 14,145 | 70.330 | -0.15% |
| 2024-01-11 | 0 | 77.92 | 77.82 | 77.96 | 77.60 | 77.96 | 8,150 | 633,854 | 77.774 | 70.34 | 70.25 | 70.38 | 70.05 | 70.38 | 9,028 | 70.211 | -0.05% |
| 2024-01-10 | 0 | 77.96 | 77.88 | 77.96 | 77.86 | 78.08 | 41,750 | 3,255,073 | 77.966 | 70.38 | 70.31 | 70.38 | 70.29 | 70.49 | 46,247 | 70.385 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy