RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
宁德时代300750.SZ
最近收盘价360.002026-07-17
最近交易日2026-07-17
成交量（股）51,245,336
成交额（元）18,846,714,586
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-15 | 2026-04-22 | cash_dividend | 2.178 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-04-15 | 2026-04-22 | cash_dividend | 4.779 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-13 | 2025-08-20 | cash_dividend | 1.007 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-15 | 2025-04-22 | cash_dividend | 4.553 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-17 | 2025-01-24 | cash_dividend | 1.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-23 | 2024-04-30 | cash_dividend | 2.011 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-23 | 2024-04-30 | cash_dividend | 3.017 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 372.30 | 375.24 | 360.00 | 360.00 | 360.00 | qfq | 51,245,336 | 18,846,714,586 | -1.69% |
| 2026-07-16 | 369.48 | 375.02 | 364.50 | 366.20 | 366.20 | qfq | 25,186,882 | 9,290,699,880 | -1.82% |
| 2026-07-15 | 368.01 | 379.99 | 363.08 | 373.00 | 373.00 | qfq | 35,849,258 | 13,440,215,221 | 2.47% |
| 2026-07-14 | 352.60 | 364.63 | 352.49 | 364.01 | 364.01 | qfq | 43,631,637 | 15,701,875,682 | 1.38% |
| 2026-07-13 | 349.00 | 362.00 | 348.00 | 359.06 | 359.06 | qfq | 46,290,681 | 16,540,015,163 | 2.95% |
| 2026-07-10 | 375.00 | 375.20 | 346.16 | 348.76 | 348.76 | qfq | 55,601,355 | 19,867,664,607 | -7.12% |
| 2026-07-09 | 361.00 | 376.66 | 360.07 | 375.50 | 375.50 | qfq | 37,794,162 | 13,905,775,670 | 4.02% |
| 2026-07-08 | 374.00 | 376.68 | 361.00 | 361.00 | 361.00 | qfq | 27,051,874 | 9,902,742,689 | -3.08% |
| 2026-07-07 | 376.00 | 378.88 | 370.76 | 372.49 | 372.49 | qfq | 20,848,582 | 7,796,643,168 | -0.54% |
| 2026-07-06 | 379.23 | 381.89 | 374.05 | 374.51 | 374.51 | qfq | 21,648,005 | 8,167,456,241 | -1.44% |
| 2026-07-03 | 381.96 | 387.95 | 379.00 | 380.00 | 380.00 | qfq | 25,884,940 | 9,910,832,542 | -0.61% |
| 2026-07-02 | 387.68 | 390.99 | 380.39 | 382.35 | 382.35 | qfq | 34,075,435 | 13,139,767,259 | -0.39% |
| 2026-07-01 | 390.00 | 391.00 | 370.00 | 383.84 | 383.84 | qfq | 44,088,579 | 16,758,898,184 | -2.33% |
| 2026-06-30 | 392.49 | 402.36 | 390.00 | 393.01 | 393.01 | qfq | 27,038,346 | 10,665,434,439 | 0.17% |
| 2026-06-29 | 386.96 | 396.00 | 378.20 | 392.36 | 392.36 | qfq | 42,525,908 | 16,529,881,653 | 2.98% |
| 2026-06-26 | 401.00 | 409.81 | 381.00 | 381.00 | 381.00 | qfq | 46,525,303 | 18,133,875,467 | -5.20% |
| 2026-06-25 | 399.88 | 402.55 | 392.58 | 401.90 | 401.90 | qfq | 32,404,638 | 12,900,279,038 | 1.65% |
| 2026-06-24 | 392.00 | 399.27 | 386.66 | 395.36 | 395.36 | qfq | 34,427,057 | 13,521,407,676 | 0.73% |
| 2026-06-23 | 411.00 | 414.04 | 390.73 | 392.51 | 392.51 | qfq | 37,374,094 | 14,957,779,394 | -4.03% |
| 2026-06-22 | 393.00 | 413.33 | 386.00 | 408.98 | 408.98 | qfq | 59,464,844 | 23,926,025,746 | 4.45% |
| 2026-06-18 | 400.39 | 409.89 | 389.92 | 391.55 | 391.55 | qfq | 38,548,105 | 15,327,443,707 | -1.87% |
| 2026-06-17 | 400.00 | 403.30 | 395.58 | 399.00 | 399.00 | qfq | 25,009,264 | 9,965,557,906 | -1.12% |
| 2026-06-16 | 408.88 | 409.02 | 398.50 | 403.53 | 403.53 | qfq | 34,839,262 | 14,107,808,735 | 1.36% |
| 2026-06-15 | 402.00 | 407.90 | 393.41 | 398.10 | 398.10 | qfq | 34,074,882 | 13,613,555,701 | 0.82% |
| 2026-06-12 | 389.99 | 399.54 | 383.30 | 394.85 | 394.85 | qfq | 41,420,838 | 16,278,999,883 | 3.31% |
| 2026-06-11 | 386.98 | 391.34 | 380.03 | 382.20 | 382.20 | qfq | 26,865,447 | 10,301,875,916 | -1.62% |
| 2026-06-10 | 395.28 | 399.00 | 385.12 | 388.50 | 388.50 | qfq | 24,435,715 | 9,535,581,227 | -2.75% |
| 2026-06-09 | 399.99 | 401.87 | 388.00 | 399.50 | 399.50 | qfq | 27,735,147 | 10,926,469,617 | 1.65% |
| 2026-06-08 | 395.80 | 402.68 | 390.70 | 393.02 | 393.02 | qfq | 28,652,636 | 11,335,280,870 | -2.48% |
| 2026-06-05 | 407.89 | 412.65 | 402.70 | 403.00 | 403.00 | qfq | 28,738,930 | 11,711,423,570 | -1.27% |
| 2026-06-04 | 426.42 | 426.90 | 407.18 | 408.20 | 408.20 | qfq | 43,115,462 | 17,788,218,035 | -4.27% |
| 2026-06-03 | 437.00 | 437.00 | 420.10 | 426.42 | 426.42 | qfq | 38,552,608 | 16,460,790,913 | -1.72% |
| 2026-06-02 | 425.00 | 437.75 | 423.00 | 433.89 | 433.89 | qfq | 38,798,160 | 16,719,046,201 | 3.28% |
| 2026-06-01 | 432.10 | 438.24 | 418.18 | 420.10 | 420.10 | qfq | 38,600,452 | 16,554,495,936 | -0.92% |
| 2026-05-29 | 423.00 | 430.86 | 416.55 | 424.00 | 424.00 | qfq | 49,811,891 | 21,139,031,904 | 2.00% |
| 2026-05-28 | 420.00 | 420.58 | 406.20 | 415.68 | 415.68 | qfq | 32,777,149 | 13,502,296,107 | 0.21% |
| 2026-05-27 | 413.92 | 428.90 | 411.29 | 414.80 | 414.80 | qfq | 53,372,888 | 22,373,358,897 | 3.06% |
| 2026-05-26 | 406.19 | 408.77 | 400.36 | 402.50 | 402.50 | qfq | 35,062,703 | 14,152,427,064 | -0.09% |
| 2026-05-25 | 411.28 | 414.50 | 400.00 | 402.88 | 402.88 | qfq | 38,197,710 | 15,479,408,962 | -2.01% |
| 2026-05-22 | 414.70 | 416.50 | 410.00 | 411.16 | 411.16 | qfq | 27,788,381 | 11,472,585,703 | -0.11% |
| 2026-05-21 | 419.87 | 427.62 | 411.42 | 411.63 | 411.63 | qfq | 33,867,172 | 14,239,107,293 | -0.75% |
| 2026-05-20 | 417.00 | 422.99 | 412.66 | 414.75 | 414.75 | qfq | 28,119,031 | 11,734,883,868 | -0.76% |
| 2026-05-19 | 415.86 | 419.90 | 406.80 | 417.92 | 417.92 | qfq | 26,087,668 | 10,805,349,153 | 0.17% |
| 2026-05-18 | 420.58 | 422.90 | 414.00 | 417.23 | 417.23 | qfq | 28,498,347 | 11,894,351,176 | -1.50% |
| 2026-05-15 | 428.08 | 431.50 | 421.00 | 423.60 | 423.60 | qfq | 29,704,893 | 12,638,150,862 | -0.80% |
| 2026-05-14 | 449.38 | 450.45 | 427.00 | 427.00 | 427.00 | qfq | 34,704,614 | 15,157,645,640 | -1.62% |
| 2026-05-13 | 431.01 | 436.58 | 427.08 | 434.05 | 434.05 | qfq | 31,685,823 | 13,668,347,814 | 0.65% |
| 2026-05-12 | 446.59 | 446.85 | 429.29 | 431.25 | 431.25 | qfq | 34,151,497 | 14,869,224,128 | -3.33% |
| 2026-05-11 | 440.00 | 450.51 | 435.10 | 446.11 | 446.11 | qfq | 34,190,101 | 15,198,345,088 | 2.08% |
| 2026-05-08 | 449.00 | 455.50 | 436.20 | 437.00 | 437.00 | qfq | 36,604,851 | 16,224,287,222 | -3.24% |
| 2026-05-07 | 468.75 | 468.75 | 447.00 | 451.64 | 451.64 | qfq | 38,621,274 | 17,551,196,925 | -1.82% |
| 2026-05-06 | 457.50 | 465.88 | 448.63 | 460.00 | 460.00 | qfq | 47,372,718 | 21,679,900,613 | 5.50% |
| 2026-04-30 | 446.50 | 449.50 | 436.00 | 436.00 | 436.00 | qfq | 29,812,094 | 13,127,297,982 | -2.02% |
| 2026-04-29 | 432.00 | 445.15 | 428.00 | 445.00 | 445.00 | qfq | 37,633,560 | 16,473,164,318 | 4.05% |
| 2026-04-28 | 426.19 | 433.30 | 423.00 | 427.67 | 427.67 | qfq | 35,012,113 | 14,992,134,063 | -1.66% |
| 2026-04-27 | 444.63 | 448.76 | 433.80 | 434.88 | 434.88 | qfq | 33,061,283 | 14,514,326,132 | -2.25% |
| 2026-04-24 | 442.00 | 448.45 | 438.00 | 444.90 | 444.90 | qfq | 39,542,497 | 17,517,374,359 | 1.37% |
| 2026-04-23 | 443.50 | 443.60 | 435.00 | 438.90 | 438.90 | qfq | 35,430,966 | 15,566,836,621 | 0.58% |
| 2026-04-22 | 441.01 | 447.97 | 433.13 | 436.35 | 436.35 | qfq | 46,025,432 | 20,173,924,648 | -2.51% |
| 2026-04-21 | 435.00 | 450.13 | 425.10 | 447.60 | 440.69 | qfq | 57,774,562 | 25,412,275,749 | 3.49% |
| 2026-04-20 | 433.00 | 437.90 | 426.01 | 432.50 | 425.83 | qfq | 52,927,821 | 22,768,028,850 | -2.63% |
| 2026-04-17 | 455.96 | 457.64 | 441.01 | 444.20 | 437.35 | qfq | 36,535,848 | 16,290,232,436 | -2.15% |
| 2026-04-16 | 441.00 | 460.00 | 433.02 | 453.98 | 446.98 | qfq | 63,506,218 | 28,517,416,468 | 5.33% |
| 2026-04-15 | 438.88 | 439.46 | 427.07 | 431.00 | 424.35 | qfq | 37,353,628 | 16,122,379,460 | 0.05% |
| 2026-04-14 | 421.50 | 432.49 | 414.40 | 430.79 | 424.14 | qfq | 44,220,826 | 18,663,656,303 | 0.86% |
| 2026-04-13 | 418.00 | 433.33 | 416.00 | 427.13 | 420.54 | qfq | 41,239,924 | 17,625,505,878 | 2.68% |
| 2026-04-10 | 394.00 | 419.00 | 392.68 | 416.00 | 409.58 | qfq | 50,788,702 | 20,752,496,341 | 6.67% |
| 2026-04-09 | 394.10 | 394.28 | 386.66 | 389.99 | 383.97 | qfq | 25,955,199 | 10,132,744,607 | -0.33% |
| 2026-04-08 | 396.50 | 397.65 | 388.22 | 391.30 | 385.26 | qfq | 36,418,443 | 14,315,333,338 | 1.74% |
| 2026-04-07 | 389.98 | 393.20 | 381.49 | 384.59 | 378.66 | qfq | 17,257,622 | 6,675,632,984 | -0.48% |
| 2026-04-03 | 400.00 | 400.80 | 385.13 | 386.46 | 380.50 | qfq | 24,751,501 | 9,640,031,385 | -3.67% |
| 2026-04-02 | 407.90 | 411.99 | 397.20 | 401.17 | 394.98 | qfq | 22,305,638 | 8,988,161,794 | -1.12% |
| 2026-04-01 | 409.73 | 409.87 | 396.00 | 405.71 | 399.45 | qfq | 23,170,073 | 9,384,266,504 | 1.00% |
| 2026-03-31 | 413.00 | 416.95 | 401.58 | 401.70 | 395.50 | qfq | 24,925,645 | 10,159,878,346 | -2.74% |
| 2026-03-30 | 413.00 | 418.85 | 405.60 | 413.00 | 406.63 | qfq | 25,348,419 | 10,440,376,424 | -0.76% |
| 2026-03-27 | 406.12 | 418.33 | 401.73 | 416.18 | 409.76 | qfq | 30,258,043 | 12,465,856,864 | 3.40% |
| 2026-03-26 | 393.84 | 413.72 | 392.00 | 402.50 | 396.29 | qfq | 26,763,697 | 10,811,439,764 | 1.18% |
| 2026-03-25 | 393.00 | 400.50 | 387.80 | 397.81 | 391.67 | qfq | 26,752,828 | 10,553,996,247 | 0.21% |
| 2026-03-24 | 405.00 | 411.90 | 388.00 | 396.99 | 390.86 | qfq | 36,410,525 | 14,439,124,610 | -1.24% |
| 2026-03-23 | 417.33 | 417.36 | 398.75 | 401.99 | 395.79 | qfq | 44,614,145 | 18,193,336,487 | -2.67% |
| 2026-03-20 | 405.08 | 422.08 | 400.13 | 413.00 | 406.63 | qfq | 53,729,677 | 22,252,017,693 | 3.12% |
| 2026-03-19 | 401.94 | 414.00 | 400.00 | 400.50 | 394.32 | qfq | 29,286,635 | 11,867,380,765 | -0.38% |
| 2026-03-18 | 405.36 | 406.00 | 396.77 | 402.02 | 395.82 | qfq | 26,529,996 | 10,653,633,584 | -0.74% |
| 2026-03-17 | 415.78 | 420.00 | 404.56 | 405.00 | 398.75 | qfq | 35,980,678 | 14,787,230,790 | -0.83% |
| 2026-03-16 | 401.77 | 413.17 | 398.00 | 408.40 | 402.10 | qfq | 37,352,104 | 15,195,015,005 | 2.87% |
| 2026-03-13 | 393.88 | 403.99 | 393.80 | 397.00 | 390.87 | qfq | 35,582,639 | 14,201,304,444 | 0.38% |
| 2026-03-12 | 400.00 | 400.90 | 392.70 | 395.50 | 389.40 | qfq | 29,150,375 | 11,537,671,607 | -0.33% |
| 2026-03-11 | 379.58 | 403.55 | 378.98 | 396.80 | 390.68 | qfq | 57,598,685 | 22,642,696,276 | 5.45% |
| 2026-03-10 | 375.00 | 379.77 | 366.50 | 376.30 | 370.49 | qfq | 50,741,728 | 19,049,080,513 | 5.26% |
| 2026-03-09 | 348.84 | 359.85 | 345.06 | 357.50 | 351.98 | qfq | 31,797,613 | 11,217,996,825 | 0.77% |
| 2026-03-06 | 349.00 | 357.02 | 344.66 | 354.77 | 349.30 | qfq | 20,963,113 | 7,388,868,682 | 1.29% |
| 2026-03-05 | 344.58 | 353.85 | 342.66 | 350.25 | 344.85 | qfq | 31,006,068 | 10,819,502,021 | 3.35% |
| 2026-03-04 | 341.10 | 342.02 | 334.20 | 338.90 | 333.67 | qfq | 25,080,441 | 8,468,604,902 | -1.50% |
| 2026-03-03 | 346.33 | 354.35 | 344.03 | 344.07 | 338.76 | qfq | 40,007,479 | 13,919,957,238 | 1.13% |
| 2026-03-02 | 341.00 | 344.90 | 336.68 | 340.22 | 334.97 | qfq | 28,351,326 | 9,643,254,984 | -0.52% |
| 2026-02-27 | 347.12 | 348.94 | 342.01 | 342.01 | 336.73 | qfq | 25,446,620 | 8,775,054,149 | -1.15% |
| 2026-02-26 | 356.05 | 358.20 | 343.50 | 346.00 | 340.66 | qfq | 43,541,381 | 15,108,143,010 | -4.47% |
| 2026-02-25 | 363.69 | 366.60 | 360.10 | 362.18 | 356.59 | qfq | 18,716,639 | 6,802,110,619 | 0.06% |
| 2026-02-24 | 372.64 | 373.50 | 361.95 | 361.95 | 356.37 | qfq | 22,695,131 | 8,316,534,693 | -0.93% |
| 2026-02-13 | 375.61 | 377.00 | 365.01 | 365.34 | 359.70 | qfq | 22,314,532 | 8,229,700,941 | -2.80% |
| 2026-02-12 | 370.00 | 377.88 | 368.03 | 375.87 | 370.07 | qfq | 27,754,580 | 10,410,892,196 | 2.14% |
| 2026-02-11 | 366.90 | 370.99 | 364.50 | 368.00 | 362.32 | qfq | 19,653,459 | 7,239,804,071 | 0.83% |
| 2026-02-10 | 365.17 | 370.80 | 364.00 | 364.97 | 359.34 | qfq | 18,563,499 | 6,798,020,174 | -1.04% |
| 2026-02-09 | 370.50 | 372.50 | 362.60 | 368.82 | 363.13 | qfq | 27,448,630 | 10,080,946,319 | -0.08% |
| 2026-02-06 | 359.32 | 372.88 | 358.01 | 369.11 | 363.41 | qfq | 39,372,618 | 14,514,523,059 | 1.70% |
| 2026-02-05 | 365.77 | 366.75 | 356.02 | 362.94 | 357.34 | qfq | 28,427,157 | 10,268,243,283 | -0.57% |
| 2026-02-04 | 350.96 | 366.65 | 347.51 | 365.03 | 359.40 | qfq | 48,531,685 | 17,369,398,062 | 4.92% |
| 2026-02-03 | 349.00 | 352.80 | 343.50 | 347.91 | 342.54 | qfq | 26,516,325 | 9,220,045,792 | -0.31% |
| 2026-02-02 | 357.00 | 357.99 | 344.13 | 348.98 | 343.60 | qfq | 39,191,747 | 13,766,144,458 | -0.29% |
| 2026-01-30 | 348.40 | 353.76 | 344.10 | 350.00 | 344.60 | qfq | 48,650,115 | 17,048,600,000 | 2.37% |
| 2026-01-29 | 340.50 | 345.16 | 338.16 | 341.89 | 336.61 | qfq | 33,844,419 | 11,569,006,794 | 0.56% |
| 2026-01-28 | 337.88 | 344.00 | 333.01 | 339.99 | 334.74 | qfq | 46,308,171 | 15,638,344,009 | 0.17% |
| 2026-01-27 | 344.89 | 344.90 | 334.02 | 339.40 | 334.16 | qfq | 32,294,885 | 10,953,698,562 | -0.77% |
| 2026-01-26 | 352.02 | 352.55 | 341.21 | 342.05 | 336.77 | qfq | 33,291,386 | 11,468,681,279 | -1.43% |
| 2026-01-23 | 348.01 | 350.00 | 343.25 | 347.00 | 341.65 | qfq | 33,976,127 | 11,775,914,386 | 0.35% |
| 2026-01-22 | 351.03 | 353.73 | 339.50 | 345.80 | 340.46 | qfq | 45,994,818 | 15,851,213,229 | -1.15% |
| 2026-01-21 | 351.94 | 357.69 | 349.00 | 349.81 | 344.41 | qfq | 39,393,573 | 13,919,426,405 | 0.06% |
| 2026-01-20 | 350.00 | 356.91 | 347.90 | 349.60 | 344.21 | qfq | 35,440,589 | 12,466,608,900 | 0.20% |
| 2026-01-19 | 351.47 | 355.34 | 345.33 | 348.90 | 343.52 | qfq | 33,864,284 | 11,842,421,264 | -0.97% |
| 2026-01-16 | 357.99 | 361.72 | 351.51 | 352.32 | 346.88 | qfq | 31,981,842 | 11,350,569,563 | -0.40% |
| 2026-01-15 | 352.75 | 358.28 | 351.80 | 353.75 | 348.29 | qfq | 32,370,912 | 11,474,019,060 | -0.06% |
| 2026-01-14 | 360.03 | 361.22 | 351.71 | 353.98 | 348.52 | qfq | 38,083,365 | 13,553,362,724 | -1.40% |
| 2026-01-13 | 366.25 | 367.77 | 357.00 | 359.00 | 353.46 | qfq | 29,670,920 | 10,745,692,370 | -0.74% |
| 2026-01-12 | 368.00 | 368.00 | 351.66 | 361.68 | 356.10 | qfq | 48,830,739 | 17,505,537,199 | -2.04% |
| 2026-01-09 | 369.17 | 377.63 | 367.01 | 369.23 | 363.53 | qfq | 31,477,187 | 11,681,035,309 | 0.01% |
| 2026-01-08 | 368.00 | 373.33 | 367.00 | 369.21 | 363.51 | qfq | 26,959,035 | 9,962,397,480 | -0.49% |
| 2026-01-07 | 372.95 | 375.48 | 368.49 | 371.01 | 365.29 | qfq | 26,228,535 | 9,730,943,679 | -0.80% |
| 2026-01-06 | 380.00 | 380.50 | 369.04 | 373.99 | 368.22 | qfq | 34,147,710 | 12,764,795,667 | -0.93% |
| 2026-01-05 | 370.00 | 378.00 | 368.19 | 377.50 | 371.68 | qfq | 33,688,135 | 12,583,419,574 | 2.79% |
| 2025-12-31 | 369.79 | 372.00 | 367.15 | 367.26 | 361.59 | qfq | 16,026,597 | 5,920,431,545 | -0.53% |
| 2025-12-30 | 367.10 | 371.00 | 366.56 | 369.20 | 363.50 | qfq | 19,030,821 | 7,014,015,794 | -0.03% |
| 2025-12-29 | 374.00 | 374.43 | 368.00 | 369.31 | 363.61 | qfq | 24,124,072 | 8,924,502,783 | -1.37% |
| 2025-12-26 | 372.96 | 378.00 | 370.10 | 374.43 | 368.65 | qfq | 25,723,689 | 9,616,116,053 | 0.38% |
| 2025-12-25 | 374.21 | 374.21 | 369.12 | 373.01 | 367.25 | qfq | 20,343,144 | 7,559,336,244 | -0.69% |
| 2025-12-24 | 378.08 | 378.08 | 372.00 | 375.60 | 369.80 | qfq | 21,088,387 | 7,902,857,946 | -0.66% |
| 2025-12-23 | 372.00 | 380.50 | 371.60 | 378.10 | 372.27 | qfq | 23,604,086 | 8,879,315,764 | 1.68% |
| 2025-12-22 | 376.00 | 377.99 | 368.10 | 371.84 | 366.10 | qfq | 25,493,538 | 9,489,773,616 | -0.58% |
| 2025-12-19 | 374.08 | 377.68 | 370.80 | 374.00 | 368.23 | qfq | 17,559,945 | 6,572,807,890 | 0.54% |
| 2025-12-18 | 379.57 | 380.95 | 370.01 | 372.00 | 366.26 | qfq | 29,639,283 | 11,079,385,459 | -2.98% |
| 2025-12-17 | 376.45 | 384.50 | 375.06 | 383.42 | 377.50 | qfq | 22,257,408 | 8,453,303,234 | 1.32% |
| 2025-12-16 | 386.00 | 389.08 | 378.03 | 378.41 | 372.57 | qfq | 19,121,676 | 7,292,054,835 | -1.84% |
| 2025-12-15 | 391.50 | 394.97 | 385.21 | 385.50 | 379.55 | qfq | 18,274,993 | 7,099,251,459 | -1.61% |
| 2025-12-12 | 392.00 | 393.39 | 385.50 | 391.80 | 385.75 | qfq | 24,002,022 | 9,355,490,916 | 0.72% |
| 2025-12-11 | 384.90 | 398.86 | 383.38 | 388.99 | 382.99 | qfq | 28,215,378 | 11,089,031,995 | 1.73% |
| 2025-12-10 | 385.05 | 388.00 | 377.26 | 382.38 | 376.48 | qfq | 19,433,405 | 7,399,361,241 | -1.34% |
| 2025-12-09 | 391.50 | 392.26 | 386.00 | 387.59 | 381.61 | qfq | 18,691,773 | 7,255,076,087 | -1.25% |
| 2025-12-08 | 390.43 | 395.38 | 385.50 | 392.50 | 386.44 | qfq | 21,659,758 | 8,476,698,700 | 0.88% |
| 2025-12-05 | 387.20 | 389.31 | 382.00 | 389.09 | 383.09 | qfq | 23,291,559 | 9,004,580,816 | 1.50% |
| 2025-12-04 | 379.19 | 383.60 | 375.15 | 383.35 | 377.43 | qfq | 19,165,809 | 7,299,943,081 | 1.93% |
| 2025-12-03 | 380.09 | 383.37 | 375.00 | 376.08 | 370.28 | qfq | 13,991,135 | 5,294,871,743 | -1.05% |
| 2025-12-02 | 383.50 | 384.98 | 377.40 | 380.08 | 374.22 | qfq | 16,348,461 | 6,220,569,502 | -0.75% |
| 2025-12-01 | 374.76 | 382.97 | 374.03 | 382.97 | 377.06 | qfq | 26,751,013 | 10,120,862,871 | 2.62% |
| 2025-11-28 | 370.50 | 375.48 | 366.16 | 373.20 | 367.44 | qfq | 20,340,263 | 7,542,337,298 | 0.54% |
| 2025-11-27 | 373.00 | 378.88 | 370.00 | 371.20 | 365.47 | qfq | 22,200,259 | 8,289,124,681 | -0.43% |
| 2025-11-26 | 375.50 | 375.50 | 370.07 | 372.82 | 367.07 | qfq | 18,910,660 | 7,048,903,988 | 0.12% |
| 2025-11-25 | 375.00 | 379.66 | 370.59 | 372.36 | 366.61 | qfq | 20,633,246 | 7,733,117,132 | 0.49% |
| 2025-11-24 | 373.80 | 374.90 | 367.18 | 370.55 | 364.83 | qfq | 22,845,819 | 8,464,724,008 | 0.15% |
| 2025-11-21 | 375.00 | 383.00 | 370.00 | 370.00 | 364.29 | qfq | 31,631,335 | 11,850,710,342 | -2.48% |
| 2025-11-20 | 394.90 | 395.00 | 377.01 | 379.39 | 373.54 | qfq | 33,674,285 | 12,895,238,923 | -2.99% |
| 2025-11-19 | 385.50 | 398.44 | 384.96 | 391.10 | 385.07 | qfq | 29,266,686 | 11,462,348,543 | 1.58% |
| 2025-11-18 | 389.00 | 398.63 | 381.00 | 385.00 | 379.06 | qfq | 39,565,814 | 15,353,867,657 | -1.48% |
| 2025-11-17 | 388.00 | 392.40 | 382.50 | 390.78 | 384.75 | qfq | 47,685,503 | 18,542,294,255 | -3.30% |
| 2025-11-14 | 407.00 | 414.60 | 403.88 | 404.12 | 397.88 | qfq | 24,172,120 | 9,879,119,548 | -2.76% |
| 2025-11-13 | 385.05 | 421.30 | 385.05 | 415.60 | 409.19 | qfq | 56,265,449 | 22,945,441,956 | 7.56% |
| 2025-11-12 | 390.78 | 392.99 | 383.98 | 386.38 | 380.42 | qfq | 21,299,825 | 8,261,238,197 | 0.20% |
| 2025-11-11 | 386.00 | 394.77 | 384.50 | 385.60 | 379.65 | qfq | 19,303,175 | 7,500,041,113 | 0.28% |
| 2025-11-10 | 398.40 | 400.31 | 383.32 | 384.51 | 378.58 | qfq | 23,895,991 | 9,267,204,047 | -2.75% |
| 2025-11-07 | 393.50 | 397.51 | 388.88 | 395.37 | 389.27 | qfq | 16,554,892 | 6,516,185,371 | 0.17% |
| 2025-11-06 | 390.00 | 399.49 | 388.70 | 394.68 | 388.59 | qfq | 23,447,477 | 9,261,688,312 | 1.54% |
| 2025-11-05 | 372.85 | 393.00 | 372.00 | 388.70 | 382.70 | qfq | 31,142,532 | 11,937,586,811 | 2.57% |
| 2025-11-04 | 383.06 | 386.50 | 374.00 | 378.95 | 373.10 | qfq | 23,939,074 | 9,091,842,153 | -2.04% |
| 2025-11-03 | 387.00 | 391.91 | 375.77 | 386.86 | 380.89 | qfq | 26,368,177 | 10,106,566,781 | -0.49% |
| 2025-10-31 | 398.00 | 406.80 | 388.20 | 388.77 | 382.77 | qfq | 34,048,350 | 13,515,773,431 | -2.39% |
| 2025-10-30 | 405.98 | 409.08 | 396.83 | 398.29 | 392.14 | qfq | 34,306,088 | 13,797,530,229 | -0.43% |
| 2025-10-29 | 386.00 | 400.04 | 384.70 | 400.00 | 393.83 | qfq | 34,474,046 | 13,644,645,226 | 3.50% |
| 2025-10-28 | 386.16 | 393.80 | 383.02 | 386.48 | 380.52 | qfq | 28,708,295 | 11,160,796,766 | 0.08% |
| 2025-10-27 | 393.00 | 393.00 | 376.57 | 386.18 | 380.22 | qfq | 40,451,018 | 15,542,852,577 | 0.11% |
| 2025-10-24 | 379.97 | 387.80 | 378.00 | 385.77 | 379.82 | qfq | 32,041,578 | 12,276,721,104 | 2.48% |
| 2025-10-23 | 373.80 | 378.80 | 369.00 | 376.45 | 370.64 | qfq | 23,998,098 | 8,982,628,027 | 0.96% |
| 2025-10-22 | 375.90 | 378.88 | 368.20 | 372.86 | 367.11 | qfq | 21,945,879 | 8,178,934,535 | -0.81% |
| 2025-10-21 | 373.00 | 381.35 | 363.10 | 375.90 | 370.10 | qfq | 44,632,870 | 16,784,956,526 | 2.56% |
| 2025-10-20 | 365.00 | 368.89 | 359.53 | 366.50 | 360.84 | qfq | 28,432,420 | 10,372,513,059 | 2.33% |
| 2025-10-17 | 367.50 | 375.00 | 356.99 | 358.14 | 352.61 | qfq | 31,905,761 | 11,588,825,855 | -2.81% |
| 2025-10-16 | 367.50 | 373.90 | 364.50 | 368.50 | 362.81 | qfq | 27,629,467 | 10,185,159,269 | -0.22% |
| 2025-10-15 | 358.50 | 369.71 | 354.76 | 369.30 | 363.60 | qfq | 36,993,355 | 13,383,852,917 | 3.16% |
| 2025-10-14 | 381.00 | 385.80 | 355.77 | 358.00 | 352.48 | qfq | 49,639,939 | 18,319,370,881 | -4.41% |
| 2025-10-13 | 362.86 | 384.60 | 362.86 | 374.50 | 368.72 | qfq | 47,150,998 | 17,618,650,277 | -1.95% |
| 2025-10-10 | 401.00 | 403.80 | 379.01 | 381.95 | 376.06 | qfq | 53,311,798 | 20,684,330,795 | -6.82% |
| 2025-10-09 | 399.98 | 424.36 | 399.74 | 409.89 | 403.57 | qfq | 41,208,823 | 16,989,122,538 | 1.96% |
| 2025-09-30 | 396.00 | 408.88 | 396.00 | 402.00 | 395.80 | qfq | 33,031,310 | 13,278,445,667 | 1.17% |
| 2025-09-29 | 386.34 | 399.89 | 386.01 | 397.37 | 391.24 | qfq | 38,964,745 | 15,381,134,070 | 4.46% |
| 2025-09-26 | 392.02 | 399.99 | 380.00 | 380.40 | 374.53 | qfq | 36,263,326 | 14,106,499,742 | -3.17% |
| 2025-09-25 | 376.60 | 402.59 | 376.47 | 392.85 | 386.79 | qfq | 46,639,338 | 18,251,421,708 | 3.40% |
| 2025-09-24 | 371.00 | 380.00 | 366.06 | 379.93 | 374.07 | qfq | 38,314,548 | 14,311,189,086 | 3.20% |
| 2025-09-23 | 368.00 | 376.96 | 360.00 | 368.15 | 362.47 | qfq | 34,849,315 | 12,813,882,350 | -0.51% |
| 2025-09-22 | 370.50 | 372.72 | 362.78 | 370.05 | 364.34 | qfq | 28,527,763 | 10,474,484,764 | 0.42% |
| 2025-09-19 | 365.00 | 375.71 | 361.72 | 368.49 | 362.80 | qfq | 33,914,886 | 12,515,443,887 | 0.44% |
| 2025-09-18 | 374.59 | 380.00 | 360.80 | 366.89 | 361.23 | qfq | 51,889,690 | 19,308,545,614 | -2.71% |
| 2025-09-17 | 356.80 | 381.88 | 354.00 | 377.10 | 371.28 | qfq | 54,377,100 | 20,113,064,234 | 6.70% |
| 2025-09-16 | 356.11 | 359.00 | 348.50 | 353.42 | 347.97 | qfq | 37,744,465 | 13,325,722,242 | -0.36% |
| 2025-09-15 | 346.01 | 371.52 | 344.02 | 354.70 | 349.23 | qfq | 71,841,023 | 25,586,615,241 | 9.14% |
| 2025-09-12 | 325.90 | 329.90 | 322.20 | 325.00 | 319.99 | qfq | 33,871,316 | 11,031,032,653 | 0.76% |
| 2025-09-11 | 315.55 | 322.98 | 309.04 | 322.55 | 317.57 | qfq | 38,034,460 | 12,060,756,827 | 2.06% |
| 2025-09-10 | 317.99 | 322.00 | 313.00 | 316.04 | 311.16 | qfq | 36,752,683 | 11,649,703,595 | -1.24% |
| 2025-09-09 | 322.80 | 334.58 | 317.16 | 320.00 | 315.06 | qfq | 43,402,397 | 14,085,497,658 | -1.65% |
| 2025-09-08 | 334.00 | 337.65 | 323.50 | 325.37 | 320.35 | qfq | 58,834,578 | 19,349,632,049 | 0.08% |
| 2025-09-05 | 299.90 | 325.11 | 299.82 | 325.11 | 320.09 | qfq | 70,819,779 | 22,440,211,716 | 6.93% |
| 2025-09-04 | 313.47 | 323.33 | 300.63 | 304.03 | 299.34 | qfq | 65,754,754 | 20,442,631,453 | -1.61% |
| 2025-09-03 | 303.50 | 311.65 | 303.03 | 309.00 | 304.23 | qfq | 50,897,473 | 15,640,548,986 | 2.02% |
| 2025-09-02 | 304.03 | 311.10 | 299.03 | 302.87 | 298.20 | qfq | 37,116,889 | 11,289,093,083 | -0.37% |
| 2025-09-01 | 306.50 | 306.90 | 299.30 | 304.00 | 299.31 | qfq | 42,996,421 | 13,012,795,663 | -0.71% |
| 2025-08-29 | 278.31 | 316.66 | 277.95 | 306.18 | 301.46 | qfq | 78,013,892 | 23,482,893,637 | 10.37% |
| 2025-08-28 | 276.06 | 278.99 | 272.72 | 277.41 | 273.13 | qfq | 30,466,401 | 8,407,974,991 | -0.32% |
| 2025-08-27 | 289.00 | 289.54 | 278.19 | 278.30 | 274.01 | qfq | 38,258,429 | 10,859,010,300 | -3.87% |
| 2025-08-26 | 287.02 | 290.99 | 285.58 | 289.50 | 285.03 | qfq | 23,024,462 | 6,648,848,315 | -0.27% |
| 2025-08-25 | 290.00 | 293.88 | 286.78 | 290.28 | 285.80 | qfq | 31,229,720 | 9,046,692,965 | 1.08% |
| 2025-08-22 | 278.93 | 289.35 | 278.60 | 287.18 | 282.75 | qfq | 26,421,851 | 7,543,698,628 | 2.93% |
| 2025-08-21 | 279.27 | 281.80 | 278.00 | 279.00 | 274.69 | qfq | 18,269,814 | 5,103,914,721 | -0.07% |
| 2025-08-20 | 277.50 | 279.99 | 272.05 | 279.20 | 274.89 | qfq | 23,353,492 | 6,414,344,337 | 0.50% |
| 2025-08-19 | 283.00 | 284.00 | 276.22 | 277.80 | 272.53 | qfq | 24,428,585 | 6,816,442,573 | -1.84% |
| 2025-08-18 | 280.67 | 285.48 | 278.02 | 283.00 | 277.63 | qfq | 28,528,793 | 8,056,186,542 | 0.83% |
| 2025-08-15 | 278.38 | 282.30 | 276.10 | 280.67 | 275.34 | qfq | 24,109,169 | 6,735,591,187 | 0.28% |
| 2025-08-14 | 276.89 | 282.00 | 274.48 | 279.89 | 274.58 | qfq | 37,170,757 | 10,378,442,059 | 2.30% |
| 2025-08-13 | 264.77 | 275.00 | 264.51 | 273.60 | 268.41 | qfq | 39,466,769 | 10,661,084,797 | 3.93% |
| 2025-08-12 | 263.50 | 265.18 | 257.72 | 263.25 | 258.25 | qfq | 22,240,739 | 5,829,140,856 | -0.16% |
| 2025-08-11 | 263.48 | 266.15 | 262.50 | 263.66 | 258.66 | qfq | 21,330,876 | 5,627,553,110 | 0.07% |
| 2025-08-08 | 264.00 | 266.16 | 262.01 | 263.48 | 258.48 | qfq | 17,428,216 | 4,604,736,203 | 0.16% |
| 2025-08-07 | 265.00 | 266.49 | 262.20 | 263.05 | 258.06 | qfq | 16,548,104 | 4,363,462,114 | -0.74% |
| 2025-08-06 | 265.22 | 266.90 | 263.23 | 265.00 | 259.97 | qfq | 15,323,311 | 4,058,482,396 | -0.26% |
| 2025-08-05 | 267.50 | 269.00 | 263.50 | 265.70 | 260.66 | qfq | 21,976,040 | 5,844,478,670 | -0.29% |
| 2025-08-04 | 263.00 | 268.00 | 261.70 | 266.48 | 261.42 | qfq | 23,768,168 | 6,286,238,371 | 1.30% |
| 2025-08-01 | 264.80 | 266.60 | 262.75 | 263.07 | 258.08 | qfq | 25,250,002 | 6,682,814,646 | -0.59% |
| 2025-07-31 | 280.80 | 281.98 | 264.62 | 264.62 | 259.60 | qfq | 44,710,355 | 12,088,514,551 | -4.50% |
| 2025-07-30 | 292.20 | 292.20 | 276.36 | 277.09 | 271.83 | qfq | 41,594,301 | 11,712,764,593 | -5.05% |
| 2025-07-29 | 286.70 | 292.00 | 286.68 | 291.82 | 286.28 | qfq | 23,394,555 | 6,785,427,583 | 1.93% |
| 2025-07-28 | 283.02 | 289.09 | 281.30 | 286.30 | 280.87 | qfq | 23,897,336 | 6,830,867,029 | 1.24% |
| 2025-07-25 | 285.20 | 285.20 | 281.75 | 282.80 | 277.43 | qfq | 13,432,601 | 3,802,835,260 | -0.84% |
| 2025-07-24 | 289.00 | 289.20 | 282.91 | 285.20 | 279.79 | qfq | 22,389,114 | 6,394,082,072 | -0.63% |
| 2025-07-23 | 288.16 | 290.75 | 286.59 | 287.02 | 281.57 | qfq | 20,018,974 | 5,772,653,126 | 0.13% |
| 2025-07-22 | 280.00 | 290.00 | 279.18 | 286.66 | 281.22 | qfq | 33,309,029 | 9,468,912,161 | 2.50% |
| 2025-07-21 | 277.00 | 282.00 | 273.55 | 279.66 | 274.35 | qfq | 32,486,275 | 9,047,295,149 | 3.12% |
| 2025-07-18 | 268.70 | 272.45 | 265.80 | 271.20 | 266.05 | qfq | 22,186,558 | 5,981,601,235 | 2.15% |
| 2025-07-17 | 265.37 | 267.75 | 264.36 | 265.50 | 260.46 | qfq | 14,511,017 | 3,852,746,251 | 0.42% |
| 2025-07-16 | 268.50 | 268.70 | 263.04 | 264.40 | 259.38 | qfq | 15,626,479 | 4,135,841,242 | -1.25% |
| 2025-07-15 | 268.50 | 272.50 | 266.00 | 267.75 | 262.67 | qfq | 16,952,649 | 4,553,827,628 | -0.28% |
| 2025-07-14 | 271.00 | 271.32 | 266.10 | 268.50 | 263.40 | qfq | 14,978,884 | 4,013,693,003 | -1.10% |
| 2025-07-11 | 271.50 | 274.00 | 270.10 | 271.50 | 266.35 | qfq | 21,328,153 | 5,798,544,034 | -0.18% |
| 2025-07-10 | 274.99 | 274.99 | 268.50 | 272.00 | 266.84 | qfq | 24,239,349 | 6,594,201,202 | 0.44% |
| 2025-07-09 | 262.20 | 274.46 | 262.10 | 270.80 | 265.66 | qfq | 29,388,371 | 7,948,423,739 | 2.84% |
| 2025-07-08 | 260.70 | 265.90 | 259.82 | 263.31 | 258.31 | qfq | 15,592,292 | 4,104,293,094 | 0.93% |
| 2025-07-07 | 265.80 | 268.88 | 258.88 | 260.89 | 255.94 | qfq | 17,466,498 | 4,568,972,965 | -1.85% |
| 2025-07-04 | 265.01 | 269.98 | 260.98 | 265.80 | 260.75 | qfq | 27,206,013 | 7,214,227,943 | 1.22% |
| 2025-07-03 | 251.47 | 263.21 | 250.59 | 262.59 | 257.61 | qfq | 33,803,747 | 8,746,803,693 | 4.85% |
| 2025-07-02 | 251.50 | 252.01 | 249.19 | 250.45 | 245.70 | qfq | 11,571,374 | 2,897,311,834 | -0.42% |
| 2025-07-01 | 252.50 | 252.74 | 249.88 | 251.50 | 246.73 | qfq | 9,532,258 | 2,395,104,336 | -0.29% |
| 2025-06-30 | 251.50 | 253.50 | 249.70 | 252.22 | 247.43 | qfq | 17,623,370 | 4,434,817,078 | 0.49% |
| 2025-06-27 | 256.50 | 257.45 | 250.11 | 250.99 | 246.23 | qfq | 23,620,067 | 5,985,026,676 | -0.71% |
| 2025-06-26 | 255.88 | 256.29 | 252.36 | 252.79 | 247.99 | qfq | 19,914,530 | 5,062,386,537 | -0.83% |
| 2025-06-25 | 246.50 | 255.88 | 246.00 | 254.90 | 250.06 | qfq | 31,537,723 | 7,930,320,892 | 3.65% |
| 2025-06-24 | 240.58 | 248.08 | 240.58 | 245.92 | 241.25 | qfq | 23,501,081 | 5,767,361,454 | 2.63% |
| 2025-06-23 | 239.30 | 240.60 | 238.03 | 239.61 | 235.06 | qfq | 12,709,927 | 3,040,680,713 | -0.27% |
| 2025-06-20 | 241.06 | 243.12 | 239.50 | 240.26 | 235.70 | qfq | 13,688,340 | 3,293,985,957 | -0.76% |
| 2025-06-19 | 245.30 | 246.16 | 241.60 | 242.10 | 237.50 | qfq | 14,798,456 | 3,604,508,604 | -1.41% |
| 2025-06-18 | 246.98 | 249.58 | 245.57 | 245.57 | 240.91 | qfq | 10,460,561 | 2,586,543,839 | -0.28% |
| 2025-06-17 | 246.96 | 248.43 | 245.22 | 246.26 | 241.59 | qfq | 9,765,024 | 2,407,928,750 | -0.16% |
| 2025-06-16 | 248.00 | 248.70 | 245.80 | 246.66 | 241.98 | qfq | 12,217,571 | 3,013,514,215 | -0.62% |
| 2025-06-13 | 248.10 | 250.41 | 246.37 | 248.20 | 243.49 | qfq | 17,403,245 | 4,322,411,796 | -0.64% |
| 2025-06-12 | 252.00 | 252.50 | 248.77 | 249.81 | 245.07 | qfq | 17,569,617 | 4,386,403,721 | -0.28% |
| 2025-06-11 | 246.09 | 252.44 | 244.80 | 250.50 | 245.75 | qfq | 27,993,404 | 7,006,354,613 | 3.03% |
| 2025-06-10 | 245.00 | 246.86 | 242.22 | 243.14 | 238.53 | qfq | 13,932,459 | 3,406,606,343 | -0.99% |
| 2025-06-09 | 248.88 | 250.88 | 245.50 | 245.58 | 240.92 | qfq | 18,549,757 | 4,593,124,638 | -1.33% |
| 2025-06-06 | 252.00 | 253.33 | 248.50 | 248.88 | 244.16 | qfq | 16,551,474 | 4,138,221,070 | -1.04% |
| 2025-06-05 | 251.36 | 252.44 | 248.27 | 251.50 | 246.73 | qfq | 13,525,851 | 3,386,751,735 | 0.18% |
| 2025-06-04 | 252.50 | 253.60 | 250.70 | 251.05 | 246.28 | qfq | 13,040,195 | 3,285,855,859 | -0.04% |
| 2025-06-03 | 252.00 | 253.90 | 250.44 | 251.15 | 246.38 | qfq | 15,841,166 | 3,989,341,996 | 0.46% |
| 2025-05-30 | 250.90 | 252.65 | 247.47 | 250.00 | 245.25 | qfq | 20,433,747 | 5,107,325,148 | -0.73% |
| 2025-05-29 | 253.00 | 253.98 | 249.00 | 251.85 | 247.07 | qfq | 21,788,285 | 5,487,937,548 | -0.69% |
| 2025-05-28 | 255.61 | 258.27 | 253.32 | 253.60 | 248.79 | qfq | 15,456,265 | 3,946,773,465 | -0.15% |
| 2025-05-27 | 255.89 | 257.21 | 252.39 | 253.99 | 249.17 | qfq | 17,667,995 | 4,491,281,266 | -0.75% |
| 2025-05-26 | 265.00 | 266.38 | 252.90 | 255.90 | 251.04 | qfq | 33,012,215 | 8,477,228,630 | -4.15% |
| 2025-05-23 | 271.01 | 274.00 | 266.95 | 266.99 | 261.92 | qfq | 23,000,352 | 6,218,224,097 | -1.25% |
| 2025-05-22 | 277.80 | 277.94 | 268.27 | 270.37 | 265.24 | qfq | 27,608,118 | 7,470,701,467 | -1.35% |
| 2025-05-21 | 266.99 | 279.99 | 265.80 | 274.08 | 268.88 | qfq | 56,524,517 | 15,470,587,405 | 4.21% |
| 2025-05-20 | 264.44 | 265.50 | 255.20 | 263.00 | 258.01 | qfq | 34,642,364 | 9,053,425,367 | 1.15% |
| 2025-05-19 | 260.50 | 260.54 | 257.27 | 260.00 | 255.07 | qfq | 16,974,017 | 4,399,897,903 | 0.25% |
| 2025-05-16 | 259.14 | 261.73 | 257.73 | 259.36 | 254.44 | qfq | 18,900,058 | 4,904,611,048 | -0.32% |
| 2025-05-15 | 262.62 | 262.87 | 259.60 | 260.18 | 255.24 | qfq | 14,111,893 | 3,685,574,614 | -0.92% |
| 2025-05-14 | 258.77 | 264.46 | 256.01 | 262.60 | 257.62 | qfq | 23,146,307 | 6,020,688,165 | 1.48% |
| 2025-05-13 | 262.00 | 262.00 | 255.02 | 258.77 | 253.86 | qfq | 20,480,591 | 5,281,511,475 | 0.69% |
| 2025-05-12 | 255.00 | 257.99 | 253.00 | 257.00 | 252.12 | qfq | 30,231,506 | 7,731,591,601 | 3.52% |
| 2025-05-09 | 246.07 | 249.77 | 244.65 | 248.27 | 243.56 | qfq | 23,693,317 | 5,858,468,264 | 1.51% |
| 2025-05-08 | 239.49 | 248.68 | 237.98 | 244.57 | 239.93 | qfq | 31,285,640 | 7,666,995,082 | 2.50% |
| 2025-05-07 | 236.45 | 240.88 | 236.08 | 238.61 | 234.08 | qfq | 31,280,985 | 7,444,719,327 | 3.01% |
| 2025-05-06 | 233.91 | 236.30 | 231.20 | 231.63 | 227.23 | qfq | 19,687,679 | 4,591,289,270 | 0.06% |
| 2025-04-30 | 233.05 | 234.38 | 231.50 | 231.50 | 227.11 | qfq | 15,632,835 | 3,635,403,837 | -0.23% |
| 2025-04-29 | 234.00 | 234.80 | 230.72 | 232.03 | 227.63 | qfq | 16,742,435 | 3,892,978,724 | -1.20% |
| 2025-04-28 | 238.25 | 238.26 | 233.20 | 234.85 | 230.39 | qfq | 14,312,432 | 3,357,178,149 | -0.74% |
| 2025-04-25 | 237.20 | 237.92 | 235.09 | 236.60 | 232.11 | qfq | 12,761,989 | 3,016,796,565 | -0.11% |
| 2025-04-24 | 234.50 | 238.66 | 232.25 | 236.87 | 232.37 | qfq | 18,155,439 | 4,297,351,278 | 1.51% |
| 2025-04-23 | 235.00 | 238.75 | 233.00 | 233.35 | 228.92 | qfq | 19,197,980 | 4,507,058,716 | 1.15% |
| 2025-04-22 | 230.00 | 231.16 | 227.20 | 230.69 | 226.31 | qfq | 16,935,423 | 3,885,729,764 | -0.29% |
| 2025-04-21 | 225.46 | 235.00 | 224.18 | 231.36 | 222.52 | qfq | 22,008,191 | 5,088,523,082 | 2.62% |
| 2025-04-18 | 225.21 | 226.50 | 223.66 | 225.46 | 216.84 | qfq | 11,512,794 | 2,588,857,715 | -0.24% |
| 2025-04-17 | 223.00 | 227.33 | 222.22 | 226.00 | 217.36 | qfq | 15,737,659 | 3,551,280,611 | 0.49% |
| 2025-04-16 | 227.00 | 227.18 | 221.55 | 224.89 | 216.30 | qfq | 21,655,096 | 4,838,764,472 | -1.43% |
| 2025-04-15 | 226.00 | 230.45 | 225.12 | 228.15 | 219.43 | qfq | 26,686,542 | 6,087,451,730 | 1.85% |
| 2025-04-14 | 227.15 | 228.00 | 222.68 | 224.00 | 215.44 | qfq | 20,696,504 | 4,642,121,045 | 0.00% |
| 2025-04-11 | 216.00 | 225.55 | 214.70 | 224.00 | 215.44 | qfq | 30,299,115 | 6,696,905,325 | 2.76% |
| 2025-04-10 | 221.00 | 222.79 | 215.46 | 217.98 | 209.65 | qfq | 37,274,119 | 8,168,675,412 | 3.12% |
| 2025-04-09 | 212.92 | 218.75 | 210.09 | 211.39 | 203.31 | qfq | 53,602,339 | 11,459,705,354 | -3.50% |
| 2025-04-08 | 219.95 | 225.00 | 216.40 | 219.05 | 210.68 | qfq | 47,659,421 | 10,471,952,816 | 1.78% |
| 2025-04-07 | 226.09 | 230.00 | 209.11 | 215.22 | 207.00 | qfq | 72,364,582 | 15,811,389,636 | -11.46% |
| 2025-04-03 | 245.00 | 247.70 | 242.55 | 243.08 | 233.79 | qfq | 23,281,639 | 5,693,962,717 | -2.43% |
| 2025-04-02 | 250.20 | 252.46 | 247.56 | 249.14 | 239.62 | qfq | 13,732,112 | 3,433,096,886 | 0.03% |
| 2025-04-01 | 252.94 | 254.50 | 248.58 | 249.06 | 239.54 | qfq | 19,416,208 | 4,862,442,756 | -1.53% |
| 2025-03-31 | 256.06 | 257.98 | 252.12 | 252.94 | 243.27 | qfq | 19,463,355 | 4,951,863,266 | -1.50% |
| 2025-03-28 | 256.11 | 258.88 | 255.80 | 256.80 | 246.99 | qfq | 11,242,068 | 2,888,588,258 | -0.80% |
| 2025-03-27 | 256.19 | 262.80 | 254.25 | 258.88 | 248.99 | qfq | 14,179,206 | 3,675,726,420 | 0.76% |
| 2025-03-26 | 259.40 | 262.70 | 256.70 | 256.92 | 247.10 | qfq | 12,904,626 | 3,336,108,308 | -0.99% |
| 2025-03-25 | 257.71 | 260.00 | 255.29 | 259.48 | 249.56 | qfq | 12,785,778 | 3,303,477,320 | 0.51% |
| 2025-03-24 | 257.70 | 258.98 | 256.28 | 258.16 | 248.29 | qfq | 16,730,217 | 4,311,680,873 | 0.84% |
| 2025-03-21 | 262.68 | 264.53 | 255.67 | 256.00 | 246.22 | qfq | 19,432,006 | 5,026,360,932 | -2.35% |
| 2025-03-20 | 265.39 | 266.50 | 261.02 | 262.15 | 252.13 | qfq | 14,424,653 | 3,794,188,020 | -1.22% |
| 2025-03-19 | 257.20 | 266.97 | 256.78 | 265.39 | 255.25 | qfq | 36,954,120 | 9,737,109,379 | 3.26% |
| 2025-03-18 | 258.00 | 260.78 | 255.50 | 257.00 | 247.18 | qfq | 22,576,732 | 5,817,534,421 | 0.39% |
| 2025-03-17 | 263.10 | 265.47 | 255.74 | 256.00 | 246.22 | qfq | 33,515,486 | 8,685,706,367 | -2.29% |
| 2025-03-14 | 253.00 | 264.85 | 252.65 | 262.00 | 251.99 | qfq | 35,108,935 | 9,148,092,797 | 3.47% |
| 2025-03-13 | 254.00 | 259.20 | 253.00 | 253.22 | 243.54 | qfq | 16,885,150 | 4,316,530,459 | -0.50% |
| 2025-03-12 | 256.01 | 256.62 | 251.49 | 254.50 | 244.77 | qfq | 19,914,690 | 5,058,919,204 | -0.27% |
| 2025-03-11 | 253.07 | 255.50 | 253.05 | 255.20 | 245.45 | qfq | 17,135,077 | 4,355,529,583 | -0.51% |
| 2025-03-10 | 261.80 | 261.86 | 253.61 | 256.50 | 246.70 | qfq | 28,675,074 | 7,355,227,161 | -1.63% |
| 2025-03-07 | 262.96 | 263.58 | 258.68 | 260.76 | 250.79 | qfq | 22,287,108 | 5,812,794,649 | -1.34% |
| 2025-03-06 | 262.25 | 265.53 | 261.00 | 264.31 | 254.21 | qfq | 25,027,321 | 6,601,078,272 | 1.27% |
| 2025-03-05 | 263.00 | 263.89 | 258.50 | 260.99 | 251.02 | qfq | 20,869,610 | 5,438,997,026 | -0.76% |
| 2025-03-04 | 270.00 | 271.00 | 262.73 | 263.00 | 252.95 | qfq | 26,836,542 | 7,115,460,892 | -3.85% |
| 2025-03-03 | 265.00 | 279.30 | 262.24 | 273.53 | 263.08 | qfq | 38,736,403 | 10,603,328,988 | 3.49% |
| 2025-02-28 | 269.60 | 271.31 | 263.61 | 264.30 | 254.20 | qfq | 22,265,458 | 5,935,077,345 | -2.11% |
| 2025-02-27 | 270.27 | 271.70 | 267.67 | 270.00 | 259.68 | qfq | 23,185,110 | 6,250,587,950 | 0.51% |
| 2025-02-26 | 271.45 | 272.88 | 267.18 | 268.62 | 258.35 | qfq | 21,173,074 | 5,698,649,750 | -0.32% |
| 2025-02-25 | 267.48 | 274.00 | 264.51 | 269.48 | 259.18 | qfq | 23,209,375 | 6,243,748,571 | -0.74% |
| 2025-02-24 | 273.01 | 274.70 | 268.16 | 271.50 | 261.12 | qfq | 27,753,762 | 7,510,840,228 | -1.47% |
| 2025-02-21 | 268.58 | 276.88 | 267.78 | 275.55 | 265.02 | qfq | 30,951,906 | 8,443,562,273 | 1.98% |
| 2025-02-20 | 272.80 | 272.80 | 267.00 | 270.20 | 259.87 | qfq | 19,589,001 | 5,267,400,819 | -1.22% |
| 2025-02-19 | 268.57 | 276.00 | 268.55 | 273.55 | 263.10 | qfq | 20,445,539 | 5,580,141,096 | 1.03% |
| 2025-02-18 | 272.96 | 275.50 | 269.00 | 270.77 | 260.42 | qfq | 23,845,755 | 6,497,674,093 | 0.51% |
| 2025-02-17 | 274.90 | 274.90 | 266.02 | 269.40 | 259.10 | qfq | 24,182,960 | 6,513,084,026 | -0.11% |
| 2025-02-14 | 261.53 | 273.00 | 261.53 | 269.71 | 259.40 | qfq | 38,780,030 | 10,409,880,413 | 3.18% |
| 2025-02-13 | 255.99 | 263.99 | 255.10 | 261.39 | 251.40 | qfq | 37,534,967 | 9,803,005,761 | 2.39% |
| 2025-02-12 | 250.01 | 256.00 | 247.08 | 255.30 | 245.54 | qfq | 27,382,214 | 6,902,713,445 | 1.39% |
| 2025-02-11 | 260.44 | 260.50 | 251.06 | 251.80 | 242.18 | qfq | 24,791,980 | 6,268,157,350 | -2.57% |
| 2025-02-10 | 261.28 | 261.47 | 255.18 | 258.45 | 248.57 | qfq | 22,926,710 | 5,928,297,101 | -1.08% |
| 2025-02-07 | 257.00 | 262.56 | 251.62 | 261.28 | 251.29 | qfq | 34,441,254 | 8,922,582,684 | 3.23% |
| 2025-02-06 | 251.00 | 253.49 | 249.20 | 253.10 | 243.43 | qfq | 24,896,101 | 6,261,792,980 | 0.39% |
| 2025-02-05 | 260.00 | 262.00 | 251.05 | 252.12 | 242.48 | qfq | 24,048,140 | 6,141,794,779 | -1.90% |
| 2025-01-27 | 260.63 | 262.97 | 257.00 | 257.00 | 247.18 | qfq | 17,102,637 | 4,460,049,869 | -1.39% |
| 2025-01-24 | 256.01 | 264.78 | 256.01 | 260.62 | 250.66 | qfq | 22,439,796 | 5,876,198,260 | 1.21% |
| 2025-01-23 | 259.85 | 262.50 | 256.98 | 257.50 | 246.48 | qfq | 16,553,688 | 4,291,744,662 | -0.19% |
| 2025-01-22 | 262.00 | 264.90 | 254.21 | 258.00 | 246.96 | qfq | 25,040,737 | 6,440,345,376 | -2.34% |
| 2025-01-21 | 268.50 | 268.76 | 263.22 | 264.18 | 252.87 | qfq | 13,893,306 | 3,681,448,144 | -0.50% |
| 2025-01-20 | 256.50 | 267.61 | 256.31 | 265.52 | 254.16 | qfq | 34,283,497 | 9,048,642,227 | 5.57% |
| 2025-01-17 | 248.50 | 253.50 | 248.08 | 251.50 | 240.74 | qfq | 11,106,600 | 2,786,220,135 | 0.63% |
| 2025-01-16 | 252.00 | 254.60 | 248.26 | 249.93 | 239.23 | qfq | 16,188,378 | 4,056,598,314 | -0.37% |
| 2025-01-15 | 256.20 | 256.40 | 249.67 | 250.87 | 240.13 | qfq | 15,062,665 | 3,798,504,600 | -2.08% |
| 2025-01-14 | 247.71 | 257.00 | 245.21 | 256.20 | 245.24 | qfq | 20,246,734 | 5,108,567,635 | 3.76% |
| 2025-01-13 | 243.50 | 250.00 | 242.00 | 246.91 | 236.34 | qfq | 18,092,226 | 4,467,775,091 | 0.37% |
| 2025-01-10 | 246.50 | 249.95 | 244.68 | 246.00 | 235.47 | qfq | 14,729,433 | 3,643,092,329 | -0.54% |
| 2025-01-09 | 241.35 | 250.25 | 241.16 | 247.33 | 236.75 | qfq | 16,932,878 | 4,168,600,176 | 0.81% |
| 2025-01-08 | 245.99 | 248.31 | 243.32 | 245.34 | 234.84 | qfq | 27,185,752 | 6,681,628,785 | -1.65% |
| 2025-01-07 | 243.00 | 252.00 | 241.08 | 249.45 | 238.78 | qfq | 40,103,599 | 9,934,923,664 | -2.84% |
| 2025-01-06 | 258.00 | 260.00 | 253.00 | 256.75 | 245.76 | qfq | 17,289,077 | 4,433,101,113 | -0.34% |
| 2025-01-03 | 258.78 | 263.00 | 257.21 | 257.63 | 246.61 | qfq | 18,523,758 | 4,812,148,522 | -0.44% |
| 2025-01-02 | 266.25 | 266.30 | 257.00 | 258.78 | 247.71 | qfq | 23,354,576 | 6,090,661,831 | -2.71% |
| 2024-12-31 | 265.09 | 270.50 | 265.09 | 266.00 | 254.62 | qfq | 24,933,952 | 6,694,555,731 | -0.22% |
| 2024-12-30 | 260.88 | 267.50 | 260.51 | 266.58 | 255.17 | qfq | 22,631,352 | 6,013,633,017 | 1.75% |
| 2024-12-27 | 260.57 | 263.42 | 255.00 | 262.00 | 250.79 | qfq | 24,351,918 | 6,338,085,457 | 0.29% |
| 2024-12-26 | 267.20 | 267.20 | 261.00 | 261.25 | 250.07 | qfq | 22,443,762 | 5,898,437,344 | -2.51% |
| 2024-12-25 | 268.91 | 270.91 | 266.26 | 267.97 | 256.50 | qfq | 11,413,810 | 3,058,526,680 | -0.10% |
| 2024-12-24 | 263.00 | 268.25 | 263.00 | 268.23 | 256.75 | qfq | 19,615,352 | 5,229,920,632 | 1.80% |
| 2024-12-23 | 262.71 | 268.88 | 262.71 | 263.50 | 252.22 | qfq | 20,639,383 | 5,482,614,221 | 0.30% |
| 2024-12-20 | 269.79 | 270.80 | 260.32 | 262.71 | 251.47 | qfq | 27,740,098 | 7,313,368,051 | -2.62% |
| 2024-12-19 | 269.26 | 272.35 | 266.62 | 269.79 | 258.24 | qfq | 15,346,018 | 4,137,668,599 | -0.60% |
| 2024-12-18 | 274.31 | 274.73 | 270.31 | 271.41 | 259.80 | qfq | 15,085,329 | 4,110,472,403 | -0.87% |
| 2024-12-17 | 267.00 | 278.00 | 266.54 | 273.80 | 262.08 | qfq | 28,214,610 | 7,746,201,691 | 2.47% |
| 2024-12-16 | 266.22 | 269.50 | 264.05 | 267.20 | 255.77 | qfq | 16,257,508 | 4,333,963,457 | 0.06% |
| 2024-12-13 | 269.88 | 272.00 | 266.00 | 267.03 | 255.60 | qfq | 28,316,441 | 7,596,460,115 | -2.44% |
| 2024-12-12 | 265.90 | 275.38 | 265.20 | 273.71 | 262.00 | qfq | 22,329,514 | 6,055,502,392 | 2.47% |
| 2024-12-11 | 273.96 | 279.50 | 266.52 | 267.10 | 255.67 | qfq | 19,400,821 | 5,262,014,872 | -1.28% |
| 2024-12-10 | 281.28 | 281.50 | 269.33 | 270.57 | 258.99 | qfq | 32,904,436 | 9,035,442,040 | 0.94% |
| 2024-12-09 | 266.99 | 269.66 | 264.41 | 268.05 | 256.58 | qfq | 22,456,090 | 6,005,103,479 | 0.56% |
| 2024-12-06 | 256.00 | 269.90 | 255.00 | 266.55 | 255.14 | qfq | 33,038,136 | 8,719,647,874 | 4.12% |
| 2024-12-05 | 257.99 | 258.95 | 255.01 | 256.00 | 245.04 | qfq | 16,021,580 | 4,109,014,222 | -1.15% |
| 2024-12-04 | 260.00 | 262.00 | 257.50 | 258.97 | 247.89 | qfq | 16,181,395 | 4,186,965,339 | -1.10% |
| 2024-12-03 | 261.00 | 262.99 | 259.00 | 261.84 | 250.63 | qfq | 17,310,789 | 4,514,867,562 | -0.13% |
| 2024-12-02 | 258.64 | 263.55 | 257.21 | 262.19 | 250.97 | qfq | 20,647,547 | 5,387,882,834 | 0.36% |
| 2024-11-29 | 251.23 | 267.99 | 251.23 | 261.24 | 250.06 | qfq | 31,366,272 | 8,192,074,188 | 2.57% |
| 2024-11-28 | 259.20 | 259.53 | 253.50 | 254.70 | 243.80 | qfq | 22,355,598 | 5,728,197,560 | -2.00% |
| 2024-11-27 | 254.70 | 260.90 | 251.47 | 259.90 | 248.78 | qfq | 27,400,665 | 7,033,615,362 | 1.24% |
| 2024-11-26 | 261.57 | 263.97 | 255.66 | 256.72 | 245.73 | qfq | 27,360,405 | 7,076,484,876 | -2.79% |
| 2024-11-25 | 263.06 | 266.56 | 261.18 | 264.10 | 252.80 | qfq | 26,239,071 | 6,923,644,963 | 1.93% |
| 2024-11-22 | 267.93 | 269.00 | 258.88 | 259.10 | 248.01 | qfq | 22,555,101 | 5,937,579,845 | -3.41% |
| 2024-11-21 | 265.66 | 271.43 | 263.66 | 268.26 | 256.78 | qfq | 20,550,827 | 5,510,533,650 | 0.27% |
| 2024-11-20 | 266.95 | 269.90 | 264.60 | 267.55 | 256.10 | qfq | 22,708,778 | 6,060,616,029 | -0.44% |
| 2024-11-19 | 262.02 | 272.00 | 258.00 | 268.72 | 257.22 | qfq | 34,812,887 | 9,211,079,121 | 2.21% |
| 2024-11-18 | 265.56 | 270.95 | 261.00 | 262.92 | 251.67 | qfq | 30,650,010 | 8,135,717,136 | -0.99% |
| 2024-11-15 | 269.50 | 275.00 | 265.56 | 265.56 | 254.20 | qfq | 35,198,317 | 9,488,134,618 | -3.43% |
| 2024-11-14 | 283.00 | 284.99 | 274.66 | 275.00 | 263.23 | qfq | 42,657,210 | 11,940,874,424 | -2.48% |
| 2024-11-13 | 269.00 | 288.20 | 266.77 | 282.00 | 269.93 | qfq | 55,773,688 | 15,410,247,018 | 3.29% |
| 2024-11-12 | 278.28 | 285.20 | 270.98 | 273.02 | 261.34 | qfq | 74,403,008 | 20,764,206,510 | 2.06% |
| 2024-11-11 | 252.35 | 268.99 | 251.01 | 267.50 | 256.05 | qfq | 49,153,907 | 12,844,920,272 | 3.88% |
| 2024-11-08 | 269.66 | 272.00 | 257.10 | 257.50 | 246.48 | qfq | 40,294,127 | 10,612,727,375 | -2.02% |
| 2024-11-07 | 258.00 | 262.80 | 253.88 | 262.80 | 251.55 | qfq | 33,571,027 | 8,698,717,049 | 2.46% |
| 2024-11-06 | 258.99 | 269.50 | 253.50 | 256.50 | 245.52 | qfq | 45,239,310 | 11,840,068,810 | -1.87% |
| 2024-11-05 | 250.58 | 262.82 | 249.13 | 261.39 | 250.20 | qfq | 48,482,094 | 12,547,431,635 | 4.06% |
| 2024-11-04 | 244.00 | 254.30 | 244.00 | 251.20 | 240.45 | qfq | 24,247,222 | 6,074,686,403 | 2.03% |
| 2024-11-01 | 246.53 | 249.82 | 245.18 | 246.20 | 235.66 | qfq | 25,915,829 | 6,418,140,473 | 0.09% |
| 2024-10-31 | 246.99 | 250.50 | 244.00 | 245.98 | 235.45 | qfq | 25,500,279 | 6,286,268,643 | -0.83% |
| 2024-10-30 | 250.00 | 252.30 | 244.50 | 248.03 | 237.42 | qfq | 27,134,374 | 6,734,690,047 | -1.49% |
| 2024-10-29 | 256.24 | 257.71 | 251.24 | 251.78 | 241.01 | qfq | 26,994,808 | 6,853,075,171 | -1.74% |
| 2024-10-28 | 256.13 | 258.61 | 253.00 | 256.24 | 245.27 | qfq | 27,601,935 | 7,053,002,720 | -1.02% |
| 2024-10-25 | 252.34 | 265.00 | 246.30 | 258.88 | 247.80 | qfq | 57,898,551 | 14,887,536,978 | 5.17% |
| 2024-10-24 | 249.77 | 251.50 | 245.00 | 246.16 | 235.63 | qfq | 21,465,790 | 5,297,733,386 | -1.26% |
| 2024-10-23 | 247.81 | 254.94 | 246.86 | 249.30 | 238.63 | qfq | 32,154,122 | 8,076,690,148 | -0.50% |
| 2024-10-22 | 254.00 | 254.56 | 247.26 | 250.55 | 239.83 | qfq | 27,876,033 | 6,986,426,719 | -1.11% |
| 2024-10-21 | 259.00 | 262.53 | 251.75 | 253.36 | 242.52 | qfq | 58,455,809 | 14,972,853,360 | 1.39% |
| 2024-10-18 | 230.00 | 258.88 | 229.60 | 249.89 | 239.20 | qfq | 68,013,787 | 16,734,812,130 | 7.94% |
| 2024-10-17 | 234.00 | 238.88 | 230.86 | 231.50 | 221.59 | qfq | 26,164,672 | 6,135,626,737 | -1.00% |
| 2024-10-16 | 238.82 | 238.82 | 233.33 | 233.85 | 223.84 | qfq | 33,585,954 | 7,918,107,276 | -3.06% |
| 2024-10-15 | 249.81 | 250.84 | 241.13 | 241.22 | 230.90 | qfq | 32,765,334 | 8,057,930,637 | -3.40% |
| 2024-10-14 | 249.99 | 252.80 | 244.94 | 249.72 | 239.03 | qfq | 46,759,863 | 11,671,765,786 | 3.28% |
| 2024-10-11 | 255.50 | 255.50 | 237.93 | 241.79 | 231.44 | qfq | 47,640,230 | 11,668,275,358 | -6.28% |
| 2024-10-10 | 255.00 | 265.99 | 250.16 | 258.00 | 246.96 | qfq | 60,833,833 | 15,786,972,611 | 1.18% |
| 2024-10-09 | 279.90 | 279.99 | 255.00 | 255.00 | 244.09 | qfq | 108,691,594 | 29,017,394,645 | -14.72% |
| 2024-10-08 | 296.00 | 301.50 | 267.66 | 299.00 | 286.20 | qfq | 137,646,479 | 39,285,155,658 | 18.70% |
| 2024-09-30 | 233.02 | 255.00 | 232.00 | 251.89 | 241.11 | qfq | 91,361,145 | 22,246,725,636 | 11.06% |
| 2024-09-27 | 212.00 | 231.68 | 211.67 | 226.81 | 217.10 | qfq | 70,181,326 | 15,567,947,397 | 10.36% |
| 2024-09-26 | 203.70 | 207.33 | 198.93 | 205.51 | 196.72 | qfq | 35,489,346 | 7,190,132,217 | 1.19% |
| 2024-09-25 | 207.39 | 207.40 | 202.59 | 203.10 | 194.41 | qfq | 42,010,119 | 8,606,648,806 | 2.83% |
| 2024-09-24 | 191.96 | 198.17 | 188.89 | 197.52 | 189.07 | qfq | 35,451,735 | 6,891,613,102 | 4.95% |
| 2024-09-23 | 186.66 | 189.43 | 185.50 | 188.20 | 180.15 | qfq | 15,792,549 | 2,968,348,168 | 1.40% |
| 2024-09-20 | 186.90 | 187.90 | 183.68 | 185.60 | 177.66 | qfq | 15,502,703 | 2,874,252,972 | -0.70% |
| 2024-09-19 | 187.00 | 188.22 | 183.60 | 186.90 | 178.90 | qfq | 15,769,409 | 2,940,618,897 | 0.27% |
| 2024-09-18 | 183.60 | 187.43 | 183.29 | 186.40 | 178.42 | qfq | 11,377,895 | 2,116,044,596 | 1.58% |
| 2024-09-13 | 188.88 | 188.88 | 183.50 | 183.50 | 175.65 | qfq | 17,287,288 | 3,202,147,524 | -3.09% |
| 2024-09-12 | 188.00 | 192.16 | 186.71 | 189.35 | 181.25 | qfq | 20,709,986 | 3,931,885,573 | 1.50% |
| 2024-09-11 | 182.40 | 187.78 | 181.16 | 186.56 | 178.58 | qfq | 21,197,083 | 3,938,430,663 | 2.98% |
| 2024-09-10 | 185.50 | 185.50 | 181.05 | 181.16 | 173.41 | qfq | 15,424,413 | 2,809,100,737 | -2.16% |
| 2024-09-09 | 185.11 | 188.66 | 183.47 | 185.15 | 177.23 | qfq | 13,475,355 | 2,494,206,446 | -0.43% |
| 2024-09-06 | 186.12 | 188.50 | 185.40 | 185.95 | 177.99 | qfq | 7,525,486 | 1,404,159,125 | -0.46% |
| 2024-09-05 | 187.15 | 189.55 | 185.80 | 186.80 | 178.81 | qfq | 12,318,215 | 2,302,962,597 | -0.19% |
| 2024-09-04 | 185.32 | 189.00 | 184.85 | 187.15 | 179.14 | qfq | 16,564,524 | 3,101,382,415 | 0.81% |
| 2024-09-03 | 180.30 | 186.70 | 180.02 | 185.65 | 177.71 | qfq | 18,196,886 | 3,362,146,073 | 2.46% |
| 2024-09-02 | 184.44 | 185.59 | 181.00 | 181.19 | 173.44 | qfq | 12,985,176 | 2,371,406,002 | -1.71% |
| 2024-08-30 | 180.80 | 185.96 | 180.80 | 184.34 | 176.45 | qfq | 25,429,171 | 4,689,604,094 | 1.96% |
| 2024-08-29 | 179.17 | 182.99 | 179.17 | 180.80 | 173.06 | qfq | 15,670,242 | 2,839,993,927 | -1.10% |
| 2024-08-28 | 182.80 | 183.69 | 181.28 | 182.82 | 175.00 | qfq | 10,639,015 | 1,940,292,275 | -0.37% |
| 2024-08-27 | 182.52 | 184.49 | 181.50 | 183.50 | 175.65 | qfq | 9,976,992 | 1,827,225,122 | -0.23% |
| 2024-08-26 | 181.90 | 184.56 | 181.00 | 183.92 | 176.05 | qfq | 14,838,749 | 2,717,728,514 | 1.17% |
| 2024-08-23 | 177.00 | 182.52 | 177.00 | 181.80 | 174.02 | qfq | 18,415,176 | 3,332,172,741 | 1.68% |
| 2024-08-22 | 174.98 | 179.97 | 174.30 | 178.80 | 171.15 | qfq | 19,901,136 | 3,536,569,764 | 2.75% |
| 2024-08-21 | 174.00 | 175.41 | 172.00 | 174.01 | 166.56 | qfq | 11,147,405 | 1,940,113,038 | -0.49% |
| 2024-08-20 | 175.00 | 176.00 | 173.66 | 174.87 | 167.39 | qfq | 8,436,955 | 1,475,662,466 | -0.42% |
| 2024-08-19 | 173.35 | 177.94 | 173.15 | 175.60 | 168.09 | qfq | 14,035,843 | 2,473,581,501 | 1.14% |
| 2024-08-16 | 173.40 | 176.00 | 172.88 | 173.62 | 166.19 | qfq | 11,150,641 | 1,941,327,489 | 0.13% |
| 2024-08-15 | 172.00 | 174.60 | 171.29 | 173.40 | 165.98 | qfq | 14,481,202 | 2,511,442,939 | 0.69% |
| 2024-08-14 | 172.99 | 174.45 | 171.72 | 172.21 | 164.84 | qfq | 9,966,285 | 1,720,375,362 | -0.90% |
| 2024-08-13 | 168.89 | 174.96 | 168.38 | 173.78 | 166.34 | qfq | 19,389,256 | 3,336,604,796 | 2.83% |
| 2024-08-12 | 170.57 | 171.12 | 166.80 | 169.00 | 161.77 | qfq | 17,415,581 | 2,934,605,438 | -0.59% |
| 2024-08-09 | 173.60 | 174.87 | 170.00 | 170.00 | 162.73 | qfq | 15,412,989 | 2,646,422,840 | -1.39% |
| 2024-08-08 | 173.01 | 173.60 | 170.12 | 172.40 | 165.02 | qfq | 14,658,996 | 2,520,197,340 | -0.73% |
| 2024-08-07 | 174.95 | 176.23 | 173.67 | 173.67 | 166.24 | qfq | 12,753,959 | 2,230,380,711 | -0.73% |
| 2024-08-06 | 178.41 | 179.39 | 173.71 | 174.95 | 167.46 | qfq | 15,768,703 | 2,771,240,102 | -1.16% |
| 2024-08-05 | 175.01 | 180.19 | 175.00 | 177.00 | 169.43 | qfq | 19,347,659 | 3,451,887,572 | -0.05% |
| 2024-08-02 | 179.00 | 180.00 | 176.74 | 177.09 | 169.51 | qfq | 15,493,685 | 2,753,866,402 | -1.78% |
| 2024-08-01 | 185.00 | 186.00 | 180.10 | 180.30 | 172.58 | qfq | 23,012,659 | 4,180,640,118 | -3.23% |
| 2024-07-31 | 182.00 | 186.88 | 182.00 | 186.31 | 178.34 | qfq | 19,896,940 | 3,690,880,179 | 0.77% |
| 2024-07-30 | 183.22 | 185.33 | 183.22 | 184.89 | 176.98 | qfq | 12,725,163 | 2,349,179,518 | 0.20% |
| 2024-07-29 | 187.00 | 187.00 | 180.00 | 184.53 | 176.63 | qfq | 21,362,366 | 3,918,833,598 | -2.55% |
| 2024-07-26 | 190.00 | 193.30 | 188.05 | 189.35 | 181.25 | qfq | 23,347,718 | 4,436,931,315 | 0.86% |
| 2024-07-25 | 186.12 | 190.73 | 185.06 | 187.73 | 179.70 | qfq | 20,595,888 | 3,863,507,112 | 0.76% |
| 2024-07-24 | 186.00 | 189.09 | 185.39 | 186.32 | 178.35 | qfq | 14,468,136 | 2,708,577,543 | 0.06% |
| 2024-07-23 | 189.01 | 189.70 | 186.20 | 186.20 | 178.23 | qfq | 11,903,104 | 2,233,862,306 | -1.75% |
| 2024-07-22 | 191.19 | 194.18 | 187.40 | 189.52 | 181.41 | qfq | 17,168,252 | 3,259,890,053 | 0.04% |
| 2024-07-19 | 186.35 | 190.09 | 186.20 | 189.44 | 181.33 | qfq | 20,847,631 | 3,929,663,335 | 0.58% |
| 2024-07-18 | 180.00 | 189.10 | 179.68 | 188.35 | 180.29 | qfq | 31,994,401 | 5,957,621,426 | 4.12% |
| 2024-07-17 | 178.00 | 182.66 | 175.94 | 180.89 | 173.15 | qfq | 18,590,141 | 3,346,445,646 | 0.89% |
| 2024-07-16 | 177.50 | 180.50 | 177.30 | 179.30 | 171.63 | qfq | 15,148,737 | 2,710,034,963 | 0.66% |
| 2024-07-15 | 178.30 | 179.95 | 177.11 | 178.12 | 170.50 | qfq | 11,469,696 | 2,041,627,402 | -0.93% |
| 2024-07-12 | 177.85 | 181.77 | 177.00 | 179.80 | 172.11 | qfq | 19,550,460 | 3,523,525,354 | 1.58% |
| 2024-07-11 | 175.00 | 178.98 | 173.49 | 177.01 | 169.44 | qfq | 20,811,148 | 3,678,618,340 | 2.29% |
| 2024-07-10 | 175.01 | 180.09 | 173.05 | 173.05 | 165.64 | qfq | 17,772,919 | 3,123,226,777 | -1.55% |
| 2024-07-09 | 175.30 | 177.30 | 173.09 | 175.77 | 168.25 | qfq | 16,443,915 | 2,876,833,390 | -0.08% |
| 2024-07-08 | 176.01 | 178.37 | 175.01 | 175.91 | 168.38 | qfq | 10,806,397 | 1,907,514,420 | -0.96% |
| 2024-07-05 | 181.00 | 182.49 | 176.50 | 177.62 | 170.02 | qfq | 13,524,707 | 2,414,693,954 | -1.10% |
| 2024-07-04 | 180.39 | 182.99 | 179.20 | 179.60 | 171.91 | qfq | 11,834,646 | 2,137,596,470 | 0.06% |
| 2024-07-03 | 177.00 | 182.50 | 176.31 | 179.50 | 171.82 | qfq | 16,205,321 | 2,906,473,774 | 1.94% |
| 2024-07-02 | 173.85 | 176.96 | 172.11 | 176.08 | 168.54 | qfq | 14,415,586 | 2,529,552,189 | 0.01% |
| 2024-07-01 | 179.19 | 179.28 | 171.17 | 176.07 | 168.54 | qfq | 26,995,744 | 4,709,620,521 | -2.20% |
| 2024-06-28 | 183.80 | 185.48 | 179.84 | 180.03 | 172.33 | qfq | 19,420,506 | 3,539,244,333 | -2.69% |
| 2024-06-27 | 185.51 | 185.88 | 183.01 | 185.00 | 177.08 | qfq | 12,653,577 | 2,330,478,211 | -0.27% |
| 2024-06-26 | 185.12 | 186.63 | 183.20 | 185.51 | 177.57 | qfq | 10,481,398 | 1,940,490,559 | -0.43% |
| 2024-06-25 | 187.00 | 189.20 | 185.60 | 186.32 | 178.35 | qfq | 14,414,412 | 2,696,969,882 | -0.35% |
| 2024-06-24 | 183.00 | 187.99 | 183.00 | 186.98 | 178.98 | qfq | 18,035,490 | 3,363,422,626 | 0.98% |
| 2024-06-21 | 188.31 | 188.96 | 182.37 | 185.16 | 177.24 | qfq | 18,467,717 | 3,416,688,220 | -1.51% |
| 2024-06-20 | 189.99 | 190.11 | 187.10 | 187.99 | 179.95 | qfq | 11,562,370 | 2,172,637,229 | -0.54% |
| 2024-06-19 | 190.60 | 190.70 | 187.68 | 189.01 | 180.92 | qfq | 10,753,975 | 2,030,697,600 | -0.69% |
| 2024-06-18 | 188.15 | 190.47 | 187.02 | 190.33 | 182.19 | qfq | 15,652,909 | 2,959,271,843 | 1.13% |
| 2024-06-17 | 182.55 | 190.50 | 182.31 | 188.20 | 180.15 | qfq | 26,929,318 | 5,044,213,365 | 1.79% |
| 2024-06-14 | 186.10 | 186.58 | 178.58 | 184.89 | 176.98 | qfq | 37,184,949 | 6,764,196,086 | -0.16% |
| 2024-06-13 | 187.00 | 190.01 | 185.12 | 185.18 | 177.26 | qfq | 22,117,637 | 4,134,985,666 | -0.23% |
| 2024-06-12 | 186.00 | 189.76 | 185.48 | 185.60 | 177.66 | qfq | 20,310,392 | 3,788,449,182 | -1.68% |
| 2024-06-11 | 189.00 | 192.00 | 184.61 | 188.77 | 180.69 | qfq | 42,072,363 | 7,876,263,876 | -2.29% |
| 2024-06-07 | 198.86 | 202.45 | 187.59 | 193.20 | 184.93 | qfq | 51,686,760 | 10,008,885,041 | -5.66% |
| 2024-06-06 | 203.98 | 206.88 | 202.20 | 204.79 | 196.03 | qfq | 12,412,570 | 2,544,442,658 | 0.33% |
| 2024-06-05 | 205.70 | 207.85 | 204.01 | 204.12 | 195.38 | qfq | 11,777,390 | 2,420,867,502 | -0.90% |
| 2024-06-04 | 201.99 | 207.24 | 201.00 | 205.97 | 197.16 | qfq | 17,714,939 | 3,639,805,938 | 1.71% |
| 2024-06-03 | 197.76 | 203.60 | 195.80 | 202.50 | 193.83 | qfq | 18,718,068 | 3,757,638,840 | 2.40% |
| 2024-05-31 | 199.35 | 202.25 | 197.76 | 197.76 | 189.30 | qfq | 13,808,627 | 2,760,668,471 | -0.80% |
| 2024-05-30 | 199.05 | 200.88 | 197.66 | 199.35 | 190.82 | qfq | 12,784,004 | 2,548,445,865 | 0.28% |
| 2024-05-29 | 198.01 | 202.50 | 197.80 | 198.79 | 190.28 | qfq | 13,338,755 | 2,663,801,635 | 0.50% |
| 2024-05-28 | 199.46 | 200.58 | 197.60 | 197.80 | 189.34 | qfq | 12,689,994 | 2,517,505,166 | -1.10% |
| 2024-05-27 | 201.80 | 201.80 | 198.50 | 200.01 | 191.45 | qfq | 16,361,785 | 3,261,446,783 | -0.48% |
| 2024-05-24 | 202.80 | 204.86 | 200.79 | 200.98 | 192.38 | qfq | 15,510,693 | 3,136,303,497 | -1.64% |
| 2024-05-23 | 204.20 | 205.65 | 203.13 | 204.34 | 195.60 | qfq | 17,654,820 | 3,602,986,569 | -0.27% |
| 2024-05-22 | 202.50 | 207.00 | 201.60 | 204.89 | 196.12 | qfq | 25,236,561 | 5,153,120,079 | 1.65% |
| 2024-05-21 | 203.67 | 204.58 | 200.56 | 201.56 | 192.93 | qfq | 12,296,358 | 2,480,343,310 | -0.93% |
| 2024-05-20 | 207.20 | 207.88 | 203.01 | 203.45 | 194.74 | qfq | 19,917,171 | 4,083,626,153 | 0.22% |
| 2024-05-17 | 199.70 | 203.00 | 198.58 | 203.00 | 194.31 | qfq | 18,496,201 | 3,727,316,446 | 1.67% |
| 2024-05-16 | 198.80 | 201.64 | 196.98 | 199.67 | 191.13 | qfq | 15,378,204 | 3,065,019,509 | 0.90% |
| 2024-05-15 | 199.01 | 203.33 | 197.50 | 197.89 | 189.42 | qfq | 13,074,116 | 2,607,766,832 | -0.56% |
| 2024-05-14 | 200.60 | 201.20 | 198.12 | 199.01 | 190.49 | qfq | 10,694,712 | 2,131,826,964 | -0.17% |
| 2024-05-13 | 196.30 | 201.77 | 195.51 | 199.35 | 190.82 | qfq | 22,196,723 | 4,425,713,328 | -2.04% |
| 2024-05-10 | 209.40 | 209.40 | 203.00 | 203.50 | 194.79 | qfq | 22,801,132 | 4,675,581,900 | -2.82% |
| 2024-05-09 | 206.27 | 210.51 | 206.20 | 209.40 | 200.44 | qfq | 21,921,628 | 4,575,999,960 | 3.04% |
| 2024-05-08 | 207.00 | 207.80 | 203.11 | 203.23 | 194.53 | qfq | 12,432,997 | 2,544,539,626 | -1.76% |
| 2024-05-07 | 206.18 | 207.88 | 205.15 | 206.88 | 198.03 | qfq | 13,179,902 | 2,722,386,148 | -0.05% |
| 2024-05-06 | 211.00 | 211.70 | 206.03 | 206.98 | 198.12 | qfq | 27,099,899 | 5,634,660,010 | 2.16% |
| 2024-04-30 | 205.76 | 205.76 | 202.00 | 202.60 | 193.93 | qfq | 21,433,024 | 4,377,316,692 | -3.35% |
| 2024-04-29 | 200.57 | 213.50 | 200.00 | 209.63 | 195.86 | qfq | 43,863,035 | 9,119,637,969 | 5.62% |
| 2024-04-26 | 192.01 | 198.88 | 192.01 | 198.48 | 185.44 | qfq | 22,488,071 | 4,413,524,313 | 2.73% |
| 2024-04-25 | 188.57 | 194.35 | 187.89 | 193.20 | 180.51 | qfq | 16,418,323 | 3,150,746,112 | 1.90% |
| 2024-04-24 | 192.00 | 192.40 | 186.40 | 189.60 | 177.14 | qfq | 15,154,279 | 2,865,374,635 | -0.17% |
| 2024-04-23 | 191.13 | 192.50 | 187.88 | 189.93 | 177.45 | qfq | 11,113,796 | 2,113,386,950 | -0.35% |
| 2024-04-22 | 192.80 | 194.89 | 190.57 | 190.60 | 178.08 | qfq | 15,098,743 | 2,903,026,006 | -0.10% |
| 2024-04-19 | 193.06 | 194.46 | 189.51 | 190.80 | 178.27 | qfq | 18,491,472 | 3,533,488,436 | -2.43% |
| 2024-04-18 | 193.97 | 197.45 | 191.39 | 195.56 | 182.71 | qfq | 19,539,576 | 3,808,772,287 | -0.22% |
| 2024-04-17 | 195.35 | 196.93 | 193.02 | 195.99 | 183.12 | qfq | 21,619,164 | 4,211,033,978 | -0.59% |
| 2024-04-16 | 199.00 | 199.30 | 194.92 | 197.15 | 184.20 | qfq | 27,623,120 | 5,450,235,801 | 0.01% |
| 2024-04-15 | 193.85 | 197.14 | 191.86 | 197.14 | 184.19 | qfq | 30,548,250 | 5,978,911,501 | 4.64% |
| 2024-04-12 | 191.00 | 191.98 | 188.01 | 188.39 | 176.01 | qfq | 16,625,645 | 3,153,751,599 | -2.19% |
| 2024-04-11 | 190.81 | 194.30 | 187.00 | 192.60 | 179.95 | qfq | 19,295,444 | 3,681,659,228 | -0.07% |
| 2024-04-10 | 194.11 | 195.00 | 191.53 | 192.74 | 180.08 | qfq | 17,961,495 | 3,459,617,611 | -1.66% |
| 2024-04-09 | 194.00 | 196.50 | 193.71 | 196.00 | 183.12 | qfq | 14,570,001 | 2,845,224,467 | 0.72% |
| 2024-04-08 | 197.65 | 199.90 | 194.60 | 194.60 | 181.82 | qfq | 18,957,556 | 3,729,974,587 | -1.54% |
| 2024-04-03 | 198.94 | 198.95 | 194.60 | 197.65 | 184.67 | qfq | 23,489,041 | 4,635,543,376 | -1.03% |
| 2024-04-02 | 198.10 | 201.57 | 196.50 | 199.70 | 186.58 | qfq | 24,038,110 | 4,793,028,387 | 0.94% |
| 2024-04-01 | 194.00 | 199.83 | 193.40 | 197.84 | 184.84 | qfq | 27,513,187 | 5,438,688,735 | 4.04% |
| 2024-03-29 | 190.30 | 195.00 | 189.38 | 190.16 | 177.67 | qfq | 16,464,806 | 3,154,024,729 | 0.73% |
| 2024-03-28 | 188.07 | 191.70 | 186.60 | 188.78 | 176.38 | qfq | 20,036,725 | 3,792,149,245 | 0.41% |
| 2024-03-27 | 191.74 | 191.75 | 188.00 | 188.00 | 175.65 | qfq | 20,645,704 | 3,910,050,276 | -1.98% |
| 2024-03-26 | 185.70 | 193.13 | 185.69 | 191.80 | 179.20 | qfq | 30,247,308 | 5,746,016,496 | 3.79% |
| 2024-03-25 | 185.57 | 188.20 | 184.48 | 184.80 | 172.66 | qfq | 16,413,365 | 3,046,334,226 | -0.92% |
| 2024-03-22 | 189.09 | 189.91 | 184.99 | 186.51 | 174.26 | qfq | 19,103,367 | 3,563,063,417 | -1.36% |
| 2024-03-21 | 189.51 | 191.88 | 189.08 | 189.08 | 176.66 | qfq | 18,756,720 | 3,571,619,014 | -0.21% |
| 2024-03-20 | 185.51 | 191.24 | 185.51 | 189.48 | 177.03 | qfq | 21,031,584 | 3,987,105,282 | 1.19% |
| 2024-03-19 | 190.49 | 192.30 | 186.60 | 187.25 | 174.95 | qfq | 26,957,576 | 5,099,068,939 | -1.94% |
| 2024-03-18 | 190.04 | 193.76 | 188.95 | 190.96 | 178.42 | qfq | 48,305,173 | 9,229,188,790 | 5.50% |
| 2024-03-15 | 183.63 | 183.90 | 176.85 | 181.00 | 169.11 | qfq | 35,483,644 | 6,371,462,215 | -1.53% |
| 2024-03-14 | 184.89 | 187.96 | 182.96 | 183.81 | 171.74 | qfq | 30,535,646 | 5,642,924,971 | -0.74% |
| 2024-03-13 | 187.00 | 187.69 | 183.30 | 185.18 | 173.02 | qfq | 34,795,798 | 6,444,102,062 | -0.36% |
| 2024-03-12 | 183.34 | 186.43 | 180.00 | 185.84 | 173.63 | qfq | 62,164,900 | 11,428,112,945 | 2.76% |
| 2024-03-11 | 165.00 | 181.65 | 164.10 | 180.85 | 168.97 | qfq | 76,335,047 | 13,248,182,793 | 14.46% |
| 2024-03-08 | 159.13 | 160.80 | 156.65 | 158.00 | 147.62 | qfq | 20,217,023 | 3,194,520,067 | -1.34% |
| 2024-03-07 | 163.00 | 164.17 | 159.48 | 160.15 | 149.63 | qfq | 22,145,021 | 3,568,786,297 | -2.13% |
| 2024-03-06 | 162.58 | 166.90 | 161.70 | 163.64 | 152.89 | qfq | 18,718,009 | 3,067,856,205 | -0.61% |
| 2024-03-05 | 162.10 | 165.20 | 160.00 | 164.65 | 153.83 | qfq | 27,549,599 | 4,478,109,344 | 0.46% |
| 2024-03-04 | 165.00 | 167.86 | 162.77 | 163.90 | 153.13 | qfq | 26,808,577 | 4,424,835,390 | -0.40% |
| 2024-03-01 | 163.53 | 165.56 | 162.40 | 164.55 | 153.74 | qfq | 28,101,336 | 4,610,970,231 | 0.64% |
| 2024-02-29 | 156.10 | 163.77 | 155.66 | 163.51 | 152.77 | qfq | 39,167,504 | 6,315,294,345 | 4.14% |
| 2024-02-28 | 158.18 | 163.30 | 157.01 | 157.01 | 146.70 | qfq | 40,091,711 | 6,423,464,926 | -0.52% |
| 2024-02-27 | 155.08 | 157.85 | 154.54 | 157.83 | 147.46 | qfq | 29,040,075 | 4,531,078,101 | 1.17% |
| 2024-02-26 | 159.23 | 159.99 | 154.70 | 156.00 | 145.75 | qfq | 36,066,425 | 5,638,931,754 | -2.80% |
| 2024-02-23 | 161.97 | 162.00 | 159.06 | 160.50 | 149.96 | qfq | 21,017,639 | 3,368,773,226 | 0.09% |
| 2024-02-22 | 161.33 | 161.33 | 158.88 | 160.35 | 149.82 | qfq | 20,955,947 | 3,349,275,887 | -0.53% |
| 2024-02-21 | 157.38 | 163.30 | 156.34 | 161.20 | 150.61 | qfq | 25,782,663 | 4,135,575,624 | 1.81% |
| 2024-02-20 | 161.88 | 161.88 | 156.07 | 158.33 | 147.93 | qfq | 22,194,791 | 3,506,366,283 | -1.10% |
| 2024-02-19 | 164.96 | 164.96 | 159.09 | 160.09 | 149.57 | qfq | 27,092,476 | 4,355,156,563 | -1.69% |
| 2024-02-08 | 159.50 | 165.00 | 158.88 | 162.84 | 152.14 | qfq | 30,901,156 | 5,016,344,779 | 2.03% |
| 2024-02-07 | 158.00 | 159.79 | 156.00 | 159.60 | 149.12 | qfq | 36,607,040 | 5,800,699,416 | 0.80% |
| 2024-02-06 | 151.19 | 159.26 | 150.82 | 158.33 | 147.93 | qfq | 43,745,926 | 6,828,296,924 | 4.21% |
| 2024-02-05 | 142.61 | 154.50 | 142.30 | 151.94 | 141.96 | qfq | 47,132,613 | 7,035,622,773 | 4.07% |
| 2024-02-02 | 148.00 | 149.00 | 143.37 | 146.00 | 136.41 | qfq | 30,706,037 | 4,494,266,568 | -2.03% |
| 2024-02-01 | 151.58 | 152.52 | 148.58 | 149.02 | 139.23 | qfq | 27,968,844 | 4,197,978,843 | -1.70% |
| 2024-01-31 | 145.00 | 152.96 | 144.00 | 151.59 | 141.63 | qfq | 59,522,108 | 8,943,013,793 | 7.70% |
| 2024-01-30 | 145.50 | 147.44 | 140.40 | 140.75 | 131.50 | qfq | 32,727,425 | 4,680,164,654 | -4.26% |
| 2024-01-29 | 149.44 | 150.78 | 147.02 | 147.02 | 137.36 | qfq | 21,767,500 | 3,235,910,043 | -1.99% |
| 2024-01-26 | 152.50 | 154.48 | 150.00 | 150.00 | 140.15 | qfq | 27,181,270 | 4,118,576,148 | -3.23% |
| 2024-01-25 | 152.00 | 155.10 | 149.71 | 155.00 | 144.82 | qfq | 29,479,609 | 4,503,492,568 | 0.99% |
| 2024-01-24 | 154.50 | 154.99 | 149.51 | 153.48 | 143.40 | qfq | 24,870,983 | 3,776,131,708 | -0.28% |
| 2024-01-23 | 155.00 | 158.80 | 153.19 | 153.91 | 143.80 | qfq | 32,305,895 | 5,033,058,276 | -1.12% |
| 2024-01-22 | 153.50 | 159.95 | 150.65 | 155.66 | 145.43 | qfq | 40,488,810 | 6,323,471,153 | 0.49% |
| 2024-01-19 | 153.80 | 157.89 | 153.40 | 154.90 | 144.72 | qfq | 26,594,908 | 4,136,034,233 | 0.19% |
| 2024-01-18 | 150.10 | 155.20 | 150.01 | 154.61 | 144.45 | qfq | 30,778,779 | 4,688,436,698 | 1.56% |
| 2024-01-17 | 156.86 | 156.86 | 151.75 | 152.24 | 142.24 | qfq | 21,761,525 | 3,343,384,132 | -3.00% |
| 2024-01-16 | 151.66 | 157.25 | 150.56 | 156.95 | 146.64 | qfq | 28,469,270 | 4,421,625,829 | 3.46% |
| 2024-01-15 | 153.50 | 153.70 | 149.35 | 151.70 | 141.73 | qfq | 17,272,193 | 2,618,158,008 | -1.89% |
| 2024-01-12 | 154.00 | 157.33 | 152.20 | 154.63 | 144.47 | qfq | 25,462,228 | 3,943,737,151 | -0.12% |
| 2024-01-11 | 150.66 | 157.77 | 148.51 | 154.82 | 144.65 | qfq | 32,801,802 | 5,037,065,544 | 2.76% |
| 2024-01-10 | 146.94 | 153.11 | 146.55 | 150.66 | 140.76 | qfq | 23,211,960 | 3,500,326,620 | 1.32% |
| 2024-01-09 | 149.96 | 151.37 | 145.75 | 148.70 | 138.93 | qfq | 23,391,625 | 3,473,507,460 | -0.87% |
| 2024-01-08 | 150.20 | 153.39 | 149.08 | 150.00 | 140.15 | qfq | 19,385,405 | 2,926,528,362 | -0.60% |
| 2024-01-05 | 150.99 | 154.73 | 149.49 | 150.90 | 140.99 | qfq | 21,035,318 | 3,195,235,677 | -0.20% |
| 2024-01-04 | 155.50 | 155.72 | 149.77 | 151.20 | 141.27 | qfq | 27,241,762 | 4,114,835,335 | -2.95% |
| 2024-01-03 | 156.10 | 157.28 | 154.40 | 155.80 | 145.57 | qfq | 19,757,581 | 3,070,016,674 | -0.66% |
| 2024-01-02 | 162.22 | 162.53 | 156.62 | 156.83 | 146.53 | qfq | 21,403,268 | 3,390,080,350 | -3.94% |
| 2023-12-29 | 163.98 | 165.00 | 162.00 | 163.26 | 152.54 | qfq | 22,683,782 | 3,707,101,874 | 0.17% |
| 2023-12-28 | 154.22 | 163.16 | 153.57 | 162.99 | 152.28 | qfq | 37,850,179 | 6,079,407,755 | 5.61% |
| 2023-12-27 | 157.53 | 158.00 | 153.87 | 154.33 | 144.19 | qfq | 17,356,460 | 2,686,313,989 | -1.15% |
| 2023-12-26 | 156.97 | 157.50 | 154.74 | 156.13 | 145.87 | qfq | 12,767,252 | 1,994,477,782 | -0.90% |
| 2023-12-25 | 155.50 | 157.88 | 154.80 | 157.54 | 147.19 | qfq | 13,005,608 | 2,036,117,775 | 0.80% |
| 2023-12-22 | 153.50 | 158.41 | 152.20 | 156.29 | 146.02 | qfq | 28,032,127 | 4,359,921,762 | 1.23% |
| 2023-12-21 | 147.57 | 155.33 | 147.57 | 154.39 | 144.25 | qfq | 42,131,501 | 6,433,383,993 | 4.00% |
| 2023-12-20 | 149.20 | 151.20 | 148.32 | 148.45 | 138.70 | qfq | 21,249,368 | 3,174,602,188 | -0.37% |
| 2023-12-19 | 146.31 | 149.98 | 146.27 | 149.00 | 139.21 | qfq | 25,185,181 | 3,734,066,913 | 1.38% |
| 2023-12-18 | 153.11 | 153.69 | 146.28 | 146.97 | 137.32 | qfq | 42,912,920 | 6,398,809,829 | -5.18% |
| 2023-12-15 | 157.20 | 158.68 | 154.60 | 155.00 | 144.82 | qfq | 20,204,635 | 3,158,101,585 | -1.04% |
| 2023-12-14 | 160.88 | 161.49 | 156.44 | 156.63 | 146.34 | qfq | 22,751,400 | 3,596,263,196 | -1.71% |
| 2023-12-13 | 162.55 | 163.59 | 158.71 | 159.35 | 148.88 | qfq | 25,259,399 | 4,045,085,654 | -2.62% |
| 2023-12-12 | 164.00 | 165.22 | 162.98 | 163.63 | 152.88 | qfq | 14,733,877 | 2,415,527,909 | -1.04% |
| 2023-12-11 | 162.01 | 165.69 | 160.16 | 165.35 | 154.49 | qfq | 21,489,569 | 3,497,265,740 | 1.08% |
| 2023-12-08 | 165.00 | 166.33 | 163.12 | 163.59 | 152.84 | qfq | 24,502,047 | 4,030,383,347 | -0.55% |
| 2023-12-07 | 162.00 | 166.36 | 161.60 | 164.49 | 153.68 | qfq | 26,908,427 | 4,410,841,808 | 0.99% |
| 2023-12-06 | 158.65 | 166.86 | 158.22 | 162.88 | 152.18 | qfq | 36,769,276 | 6,024,339,620 | 2.56% |
| 2023-12-05 | 160.15 | 162.37 | 158.65 | 158.81 | 148.38 | qfq | 24,807,739 | 3,978,910,664 | -1.76% |
| 2023-12-04 | 163.50 | 164.44 | 161.24 | 161.65 | 151.03 | qfq | 23,930,401 | 3,892,529,225 | -2.33% |
| 2023-12-01 | 167.29 | 167.70 | 164.43 | 165.50 | 154.63 | qfq | 16,962,209 | 2,816,101,715 | -0.90% |
| 2023-11-30 | 165.22 | 168.66 | 164.49 | 167.00 | 156.03 | qfq | 23,027,161 | 3,834,512,349 | 0.09% |
| 2023-11-29 | 171.00 | 171.38 | 166.37 | 166.85 | 155.89 | qfq | 25,188,527 | 4,235,346,582 | -2.95% |
| 2023-11-28 | 170.03 | 171.97 | 168.87 | 171.92 | 160.63 | qfq | 20,210,730 | 3,443,539,750 | 0.71% |
| 2023-11-27 | 174.29 | 174.50 | 170.60 | 170.70 | 159.49 | qfq | 18,422,007 | 3,161,041,988 | -2.46% |
| 2023-11-24 | 177.03 | 178.20 | 174.50 | 175.00 | 163.50 | qfq | 16,621,248 | 2,918,741,661 | -1.52% |
| 2023-11-23 | 176.01 | 177.70 | 174.89 | 177.70 | 166.03 | qfq | 15,720,253 | 2,771,265,525 | 0.40% |
| 2023-11-22 | 179.55 | 181.30 | 177.00 | 177.00 | 165.37 | qfq | 18,688,569 | 3,332,638,164 | -2.00% |
| 2023-11-21 | 182.00 | 184.00 | 180.01 | 180.61 | 168.75 | qfq | 19,766,221 | 3,601,130,910 | 0.17% |
| 2023-11-20 | 180.74 | 181.80 | 179.01 | 180.30 | 168.46 | qfq | 12,408,719 | 2,235,037,633 | -0.24% |
| 2023-11-17 | 179.85 | 181.25 | 179.49 | 180.73 | 168.86 | qfq | 11,084,035 | 2,000,359,414 | -0.23% |
| 2023-11-16 | 185.48 | 185.49 | 180.10 | 181.15 | 169.25 | qfq | 17,466,200 | 3,180,032,495 | -1.81% |
| 2023-11-15 | 186.89 | 188.59 | 183.58 | 184.48 | 172.36 | qfq | 23,807,191 | 4,423,251,195 | 0.44% |
| 2023-11-14 | 187.85 | 188.80 | 183.00 | 183.68 | 171.61 | qfq | 23,488,284 | 4,346,598,777 | -2.22% |
| 2023-11-13 | 192.00 | 192.20 | 187.02 | 187.85 | 175.51 | qfq | 12,519,595 | 2,362,258,976 | -0.62% |
| 2023-11-10 | 189.00 | 189.97 | 188.05 | 189.03 | 176.61 | qfq | 11,609,956 | 2,189,830,819 | -1.26% |
| 2023-11-09 | 190.63 | 192.58 | 190.53 | 191.45 | 178.87 | qfq | 10,997,097 | 2,104,229,338 | -0.20% |
| 2023-11-08 | 190.18 | 192.94 | 190.00 | 191.84 | 179.24 | qfq | 14,652,166 | 2,809,047,605 | 0.31% |
| 2023-11-07 | 195.99 | 196.11 | 190.12 | 191.24 | 178.68 | qfq | 26,080,293 | 5,008,846,046 | -2.96% |
| 2023-11-06 | 188.57 | 197.10 | 188.45 | 197.08 | 184.13 | qfq | 34,968,430 | 6,798,069,247 | 5.14% |
| 2023-11-03 | 186.00 | 188.68 | 184.60 | 187.44 | 175.13 | qfq | 14,365,450 | 2,683,301,612 | 1.01% |
| 2023-11-02 | 188.50 | 189.88 | 185.57 | 185.57 | 173.38 | qfq | 13,762,677 | 2,577,685,559 | -1.05% |
| 2023-11-01 | 185.79 | 190.30 | 184.50 | 187.54 | 175.22 | qfq | 19,727,265 | 3,695,120,176 | 1.05% |
| 2023-10-31 | 186.68 | 187.22 | 184.60 | 185.60 | 173.41 | qfq | 18,152,535 | 3,369,355,372 | -1.29% |
| 2023-10-30 | 187.00 | 189.88 | 184.80 | 188.02 | 175.67 | qfq | 32,259,492 | 6,050,993,029 | 1.79% |
| 2023-10-27 | 177.85 | 185.88 | 176.02 | 184.72 | 172.59 | qfq | 47,795,283 | 8,729,936,698 | 3.73% |
| 2023-10-26 | 174.00 | 178.30 | 168.81 | 178.07 | 166.37 | qfq | 41,420,567 | 7,175,542,947 | 1.19% |
| 2023-10-25 | 178.20 | 179.50 | 175.68 | 175.98 | 164.42 | qfq | 21,534,181 | 3,818,928,277 | -0.25% |
| 2023-10-24 | 178.00 | 179.20 | 175.30 | 176.42 | 164.83 | qfq | 24,379,459 | 4,310,104,361 | -0.47% |
| 2023-10-23 | 180.30 | 180.30 | 175.80 | 177.26 | 165.62 | qfq | 20,223,321 | 3,597,554,198 | -2.07% |
| 2023-10-20 | 179.00 | 187.69 | 179.00 | 181.00 | 169.11 | qfq | 30,026,893 | 5,478,351,217 | -0.93% |
| 2023-10-19 | 184.41 | 185.68 | 182.28 | 182.70 | 170.70 | qfq | 17,454,160 | 3,209,465,700 | -1.93% |
| 2023-10-18 | 185.10 | 188.25 | 183.60 | 186.30 | 174.06 | qfq | 17,651,925 | 3,284,047,971 | 0.46% |
| 2023-10-17 | 185.51 | 189.30 | 184.57 | 185.44 | 173.26 | qfq | 21,558,300 | 4,027,297,388 | 0.37% |
| 2023-10-16 | 190.34 | 190.53 | 183.91 | 184.76 | 172.62 | qfq | 24,683,649 | 4,603,170,883 | -3.06% |
| 2023-10-13 | 193.85 | 194.83 | 189.60 | 190.60 | 178.08 | qfq | 28,422,238 | 5,429,864,563 | -2.73% |
| 2023-10-12 | 195.01 | 197.80 | 194.00 | 195.94 | 183.07 | qfq | 24,205,912 | 4,744,179,131 | 0.60% |
| 2023-10-11 | 197.87 | 198.60 | 194.10 | 194.77 | 181.98 | qfq | 20,248,245 | 3,964,353,023 | 0.03% |
| 2023-10-10 | 197.88 | 198.00 | 194.72 | 194.72 | 181.93 | qfq | 19,865,460 | 3,895,932,692 | -0.40% |
| 2023-10-09 | 201.00 | 201.28 | 193.00 | 195.50 | 182.66 | qfq | 33,742,826 | 6,617,775,154 | -3.71% |
| 2023-09-28 | 204.00 | 206.50 | 202.58 | 203.03 | 189.69 | qfq | 15,809,524 | 3,223,265,861 | -0.31% |
| 2023-09-27 | 206.30 | 208.49 | 202.45 | 203.66 | 190.28 | qfq | 21,848,959 | 4,470,658,973 | -0.41% |
| 2023-09-26 | 206.67 | 207.35 | 203.50 | 204.50 | 191.07 | qfq | 20,253,782 | 4,150,919,715 | -2.28% |
| 2023-09-25 | 213.02 | 213.62 | 208.71 | 209.28 | 195.53 | qfq | 13,605,355 | 2,864,421,900 | -0.78% |
| 2023-09-22 | 205.50 | 211.45 | 205.50 | 210.93 | 197.07 | qfq | 22,509,065 | 4,696,859,644 | 2.03% |
| 2023-09-21 | 210.01 | 210.95 | 206.67 | 206.73 | 193.15 | qfq | 16,214,929 | 3,368,171,870 | -1.51% |
| 2023-09-20 | 213.00 | 213.33 | 208.68 | 209.90 | 196.11 | qfq | 13,087,485 | 2,750,166,643 | -1.14% |
| 2023-09-19 | 213.06 | 213.48 | 210.60 | 212.32 | 198.37 | qfq | 15,024,395 | 3,183,848,137 | -0.35% |
| 2023-09-18 | 206.00 | 214.69 | 206.00 | 213.06 | 199.06 | qfq | 26,593,485 | 5,645,065,103 | 2.55% |
| 2023-09-15 | 212.00 | 214.00 | 206.60 | 207.76 | 194.11 | qfq | 33,679,992 | 7,033,151,411 | -3.34% |
| 2023-09-14 | 213.68 | 216.30 | 213.03 | 214.93 | 200.81 | qfq | 18,294,104 | 3,919,045,406 | -0.77% |
| 2023-09-13 | 217.00 | 219.15 | 215.03 | 216.60 | 202.37 | qfq | 15,135,693 | 3,278,699,755 | -0.61% |
| 2023-09-12 | 222.00 | 222.41 | 217.54 | 217.93 | 203.61 | qfq | 18,231,209 | 3,994,776,422 | -1.63% |
| 2023-09-11 | 222.90 | 223.55 | 219.68 | 221.53 | 206.98 | qfq | 17,060,897 | 3,774,798,959 | -0.63% |
| 2023-09-08 | 225.00 | 227.20 | 220.50 | 222.94 | 208.29 | qfq | 16,499,443 | 3,670,618,815 | -1.58% |
| 2023-09-07 | 233.00 | 233.75 | 226.51 | 226.51 | 211.63 | qfq | 19,266,090 | 4,405,103,044 | -3.37% |
| 2023-09-06 | 236.05 | 237.17 | 232.80 | 234.42 | 219.02 | qfq | 12,474,783 | 2,921,536,582 | -1.01% |
| 2023-09-05 | 237.00 | 239.50 | 236.16 | 236.82 | 221.26 | qfq | 11,581,665 | 2,752,197,345 | -0.35% |
| 2023-09-04 | 238.21 | 238.76 | 233.40 | 237.65 | 222.04 | qfq | 14,052,387 | 3,327,817,522 | 0.53% |
| 2023-09-01 | 236.60 | 239.51 | 234.60 | 236.40 | 220.87 | qfq | 9,101,132 | 2,157,778,481 | -0.06% |
| 2023-08-31 | 237.10 | 238.50 | 236.13 | 236.55 | 221.01 | qfq | 9,671,527 | 2,294,576,162 | -0.40% |
| 2023-08-30 | 239.40 | 242.00 | 237.50 | 237.50 | 221.90 | qfq | 14,591,637 | 3,492,477,898 | -0.42% |
| 2023-08-29 | 231.20 | 243.00 | 230.92 | 238.50 | 222.83 | qfq | 29,174,995 | 6,966,379,986 | 3.47% |
| 2023-08-28 | 241.50 | 243.96 | 229.50 | 230.50 | 215.36 | qfq | 22,311,515 | 5,230,083,380 | 0.95% |
| 2023-08-25 | 227.93 | 229.97 | 225.81 | 228.34 | 213.34 | qfq | 11,185,129 | 2,549,494,197 | -0.27% |
| 2023-08-24 | 228.88 | 231.54 | 226.50 | 228.95 | 213.91 | qfq | 14,157,716 | 3,254,958,700 | 0.64% |
| 2023-08-23 | 230.70 | 231.90 | 227.00 | 227.50 | 212.56 | qfq | 11,874,911 | 2,721,026,998 | -1.41% |
| 2023-08-22 | 234.80 | 235.18 | 227.51 | 230.75 | 215.59 | qfq | 15,188,941 | 3,507,619,500 | -0.95% |
| 2023-08-21 | 233.99 | 235.87 | 232.20 | 232.96 | 217.66 | qfq | 10,780,439 | 2,524,111,214 | -1.23% |
| 2023-08-18 | 235.29 | 239.12 | 234.42 | 235.87 | 220.38 | qfq | 16,769,998 | 3,977,909,566 | 0.26% |
| 2023-08-17 | 234.99 | 236.50 | 228.88 | 235.25 | 219.80 | qfq | 20,442,773 | 4,767,790,092 | 1.14% |
| 2023-08-16 | 231.52 | 234.38 | 230.11 | 232.60 | 217.32 | qfq | 14,009,045 | 3,263,663,519 | 0.56% |
| 2023-08-15 | 232.88 | 234.60 | 229.40 | 231.30 | 216.11 | qfq | 14,610,073 | 3,378,905,588 | -0.69% |
| 2023-08-14 | 239.20 | 239.98 | 230.21 | 232.90 | 217.60 | qfq | 25,693,218 | 6,000,203,547 | -3.56% |
| 2023-08-11 | 248.95 | 248.95 | 241.50 | 241.50 | 225.64 | qfq | 17,204,064 | 4,212,036,440 | -2.03% |
| 2023-08-10 | 247.90 | 251.33 | 244.12 | 246.50 | 230.31 | qfq | 14,040,964 | 3,469,375,411 | -0.20% |
| 2023-08-09 | 245.50 | 247.68 | 243.14 | 247.00 | 230.77 | qfq | 11,684,661 | 2,873,152,335 | -0.06% |
| 2023-08-08 | 245.98 | 249.33 | 244.88 | 247.14 | 230.90 | qfq | 15,066,676 | 3,733,050,029 | 0.26% |
| 2023-08-07 | 244.50 | 246.94 | 243.31 | 246.49 | 230.30 | qfq | 14,927,749 | 3,665,507,786 | 0.40% |
| 2023-08-04 | 245.00 | 249.96 | 241.11 | 245.51 | 229.38 | qfq | 31,569,675 | 7,737,835,221 | 2.66% |
| 2023-08-03 | 236.00 | 239.97 | 235.53 | 239.14 | 223.43 | qfq | 16,180,526 | 3,859,823,089 | 1.12% |
| 2023-08-02 | 237.00 | 239.49 | 235.50 | 236.50 | 220.96 | qfq | 14,147,185 | 3,350,493,845 | 0.42% |
| 2023-08-01 | 237.40 | 239.10 | 234.50 | 235.50 | 220.03 | qfq | 15,615,168 | 3,695,389,757 | -0.95% |
| 2023-07-31 | 234.00 | 239.50 | 233.10 | 237.75 | 222.13 | qfq | 29,902,754 | 7,103,701,375 | 3.35% |
| 2023-07-28 | 226.98 | 231.00 | 225.05 | 230.05 | 214.94 | qfq | 18,803,095 | 4,304,001,295 | 1.35% |
| 2023-07-27 | 231.00 | 232.88 | 226.88 | 226.98 | 212.07 | qfq | 20,859,235 | 4,786,800,628 | 0.14% |
| 2023-07-26 | 225.12 | 227.00 | 223.66 | 226.66 | 211.77 | qfq | 15,456,786 | 3,484,702,635 | 0.14% |
| 2023-07-25 | 224.90 | 227.64 | 221.02 | 226.35 | 211.48 | qfq | 19,286,245 | 4,336,672,444 | 3.37% |
| 2023-07-24 | 217.15 | 220.88 | 214.14 | 218.98 | 204.59 | qfq | 13,719,339 | 2,990,356,787 | -1.18% |
| 2023-07-21 | 220.85 | 222.98 | 219.76 | 221.59 | 207.03 | qfq | 8,393,526 | 1,858,027,959 | 0.24% |
| 2023-07-20 | 219.00 | 226.69 | 219.00 | 221.05 | 206.53 | qfq | 14,441,648 | 3,226,693,428 | 0.71% |
| 2023-07-19 | 224.00 | 224.95 | 218.58 | 219.50 | 205.08 | qfq | 17,600,182 | 3,880,774,172 | -2.66% |
| 2023-07-18 | 227.80 | 227.88 | 224.50 | 225.50 | 210.69 | qfq | 8,575,776 | 1,934,097,474 | -0.07% |
| 2023-07-17 | 227.01 | 228.00 | 223.60 | 225.65 | 210.83 | qfq | 10,452,522 | 2,354,412,854 | -1.15% |