Cotizaciones > BYD > Cotización Histórica

Cotizacion histórica de BYD

Fechas Frecuencia
Fecha Cotización Apertura Máximo Mínimo Cierre Cierre ajustado Volumen Monto Volumen Nominal
04/02/2026 83.55 84.60 81.98 83.76 83.76 2,365,298.64 451,276.00
04/01/2026 82.33 84.59 82.33 84.33 84.33 2,640,372.30 0.00
03/31/2026 81.37 82.86 80.36 82.09 82.09 2,132,205.66 0.00
03/30/2026 80.50 81.36 79.84 80.17 80.17 1,290,576.66 0.00
03/27/2026 82.35 83.37 79.47 80.14 80.14 2,779,094.92 609,699.00
03/26/2026 84.44 85.13 82.88 82.95 82.95 1,615,783.05 0.00
03/25/2026 85.50 86.00 83.55 84.89 84.89 2,433,907.61 0.00
03/24/2026 81.18 84.61 81.18 84.52 84.52 2,549,714.84 0.00
03/23/2026 82.76 84.56 81.88 81.93 81.93 3,105,310.86 0.00
03/20/2026 82.77 82.89 80.48 80.92 80.92 3,526,493.60 1,011,272.00
03/19/2026 81.15 83.38 81.15 83.12 83.12 2,288,210.48 0.00
03/18/2026 81.15 82.78 81.15 81.71 81.71 2,103,542.24 0.00
03/17/2026 81.05 82.22 80.68 81.83 81.83 1,270,574.41 0.00
03/16/2026 81.50 81.75 79.66 80.03 80.03 2,802,010.36 0.00
03/13/2026 81.70 82.24 80.90 81.60 81.60 2,465,870.40 781,524.00
03/12/2026 81.48 82.41 80.42 81.29 81.29 4,213,098.12 0.00
03/11/2026 80.32 82.76 79.82 82.73 82.73 3,372,157.53 0.00
03/10/2026 79.90 81.11 78.95 80.22 80.22 2,245,839.12 0.00
03/09/2026 78.64 80.65 76.86 80.48 80.48 4,549,051.52 0.00
03/06/2026 80.80 80.96 78.70 80.22 80.22 3,225,806.64 580,353.00
03/05/2026 81.71 82.47 80.70 81.98 81.98 2,554,578.78 0.00
03/04/2026 82.36 83.12 81.67 82.21 82.21 2,337,641.35 0.00
03/03/2026 80.53 82.23 78.45 81.37 81.37 3,354,234.14 0.00
03/02/2026 81.26 82.79 80.19 82.50 82.50 3,033,588.64 0.00
02/27/2026 85.95 86.56 83.10 83.24 83.24 3,464,199.08 1,032,199.00
02/26/2026 85.51 88.09 85.39 87.82 87.82 3,725,902.63 0.00
02/25/2026 85.21 85.46 83.87 84.94 84.94 2,961,003.97 0.00
02/24/2026 84.03 85.70 83.79 85.17 85.17 2,196,874.98 0.00
02/23/2026 86.00 86.00 81.69 83.68 83.68 1,797,530.08 0.00
02/20/2026 85.45 87.30 85.19 86.20 86.20 2,041,388.40 488,405.00
02/19/2026 84.33 85.27 84.16 85.07 85.07 1,580,770.74 0.00
02/18/2026 83.33 85.30 83.33 84.78 84.78 1,957,739.76 0.00
02/17/2026 83.13 84.05 82.51 83.21 83.21 1,876,219.08 0.00
02/13/2026 82.14 82.77 81.30 82.01 82.01 2,441,847.75 521,425.00
02/12/2026 84.40 85.74 81.89 82.13 82.13 2,684,911.83 0.00
02/11/2026 84.35 86.19 83.34 83.37 83.37 3,205,493.13 0.00
02/10/2026 83.01 84.65 82.40 84.43 84.43 3,236,961.77 0.00
02/09/2026 82.82 83.89 82.10 82.80 82.80 3,232,843.20 0.00
02/06/2026 81.28 84.76 81.28 83.27 83.27 2,163,224.70 1,648,838.00
02/05/2026 84.12 84.95 83.36 83.53 83.53 4,902,876.88 0.00
02/04/2026 83.77 86.77 83.34 84.78 84.78 2,270,493.18 0.00
02/03/2026 83.80 84.53 82.54 82.94 82.94 2,737,683.52 0.00
02/02/2026 84.59 85.42 84.33 84.58 84.58 2,949,981.24 0.00
01/30/2026 83.95 84.81 83.42 84.52 84.52 4,203,348.64 656,030.00
01/29/2026 84.01 84.19 82.71 84.14 84.14 2,061,598.28 0.00
01/28/2026 82.25 84.59 82.21 83.52 83.52 3,210,258.24 0.00
01/27/2026 83.48 83.48 82.01 82.25 82.25 1,641,052.00 0.00
01/26/2026 83.87 84.50 83.09 83.47 83.47 1,650,937.70 0.00
01/23/2026 84.48 85.04 83.58 83.88 83.88 1,300,056.12 346,365.00
01/22/2026 85.58 86.34 84.67 85.11 85.11 1,760,159.91 0.00
01/21/2026 85.81 86.37 84.61 85.20 85.20 2,509,140.00 0.00
01/20/2026 87.47 87.85 85.45 85.67 85.67 2,914,750.41 0.00
01/16/2026 89.25 89.34 87.88 88.66 88.66 2,199,388.62 476,853.00
01/15/2026 87.60 89.96 87.28 89.49 89.49 2,113,664.31 0.00
01/14/2026 88.15 88.36 86.63 87.50 87.50 1,985,021.75 0.00
01/13/2026 88.43 88.95 87.34 88.03 88.03 2,012,017.07 0.00
01/12/2026 87.01 88.55 86.50 87.84 87.84 2,986,208.64 0.00
01/09/2026 88.60 89.00 87.17 87.94 87.94 1,589,867.26 429,767.00
01/08/2026 85.74 89.50 85.74 88.27 88.27 3,292,206.19 0.00
01/07/2026 87.68 87.70 85.63 86.09 86.09 1,400,167.76 0.00
01/06/2026 88.42 88.73 87.43 87.83 87.83 1,666,398.59 0.00
01/05/2026 86.00 89.45 85.88 88.43 88.43 3,401,548.38 0.00
01/02/2026 85.34 86.35 84.27 86.23 86.23 1,795,912.21 385,047.00
12/31/2025 85.64 86.17 85.16 85.24 85.24 1,082,207.04 225,746.00
12/30/2025 85.97 86.13 85.66 85.87 85.87 1,173,499.42 0.00
12/29/2025 86.53 86.65 85.62 86.14 86.14 1,490,480.42 0.00
12/26/2025 85.32 86.83 85.32 86.57 86.57 1,401,113.62 319,883.00
12/24/2025 85.46 85.94 84.80 85.34 85.34 830,699.56 253,216.00
12/23/2025 86.47 86.90 85.63 85.69 85.69 1,904,460.25 0.00
12/22/2025 85.93 87.47 85.93 86.69 86.69 1,949,831.48 0.00
12/19/2025 85.53 86.83 85.53 86.42 86.42 2,674,353.32 553,201.00
12/18/2025 85.52 86.87 85.45 85.61 85.61 4,214,580.30 0.00
12/17/2025 85.08 86.19 84.87 85.25 85.25 2,955,361.75 0.00
12/16/2025 85.53 85.88 84.88 85.00 85.00 2,251,140.00 0.00
12/15/2025 85.13 85.50 84.15 85.13 85.13 3,472,537.83 0.00
12/12/2025 84.95 85.70 84.70 85.07 85.07 2,696,378.72 530,769.00
12/11/2025 82.41 84.74 81.86 84.39 84.39 3,427,162.29 0.00
12/10/2025 80.58 82.45 80.47 81.99 81.99 2,833,656.39 0.00
12/09/2025 79.51 80.91 79.41 80.17 80.17 1,456,127.71 0.00
12/08/2025 80.82 81.08 79.54 79.67 79.67 1,922,236.79 0.00
12/05/2025 81.30 82.03 80.76 80.85 80.85 1,311,387.00 254,616.00
12/04/2025 82.25 82.25 81.06 81.38 81.38 2,321,547.38 0.00
12/03/2025 82.01 82.89 82.00 82.56 82.56 1,336,728.96 0.00
12/02/2025 82.77 82.85 81.63 81.68 81.68 1,638,582.48 0.00
12/01/2025 82.85 83.64 82.17 82.28 82.28 2,454,988.36 0.00
11/28/2025 83.89 84.10 83.14 83.36 83.36 1,402,114.46 237,710.00
11/26/2025 82.49 83.93 82.46 83.40 83.40 2,944,520.40 508,396.00
11/25/2025 81.65 83.29 81.32 82.72 82.72 2,883,205.60 0.00
11/24/2025 80.70 81.60 80.33 81.09 81.09 2,354,535.26 0.00
11/21/2025 78.32 81.64 77.86 80.68 80.68 2,674,542.00 610,523.00
11/20/2025 79.21 79.96 77.94 78.00 78.00 2,135,952.00 0.00
11/19/2025 79.22 79.36 78.23 78.62 78.62 1,582,209.25 0.00
11/18/2025 77.25 79.19 77.20 79.06 79.06 2,562,255.54 0.00
11/17/2025 79.58 79.63 77.33 77.48 77.48 3,216,737.16 0.00
11/14/2025 80.09 80.55 79.53 79.78 79.78 1,705,457.06 412,421.00
11/13/2025 80.61 81.74 80.61 80.77 80.77 1,459,836.98 0.00
11/12/2025 81.29 82.06 80.70 80.87 80.87 2,713,350.24 0.00
11/11/2025 82.51 82.82 81.23 81.28 81.28 2,220,433.00 0.00
11/10/2025 81.43 83.48 81.43 82.56 82.56 5,269,061.76 0.00
11/07/2025 79.70 81.40 79.70 81.24 81.24 2,635,831.80 587,922.00
11/06/2025 80.71 82.35 79.68 80.08 80.08 3,565,401.84 0.00
11/05/2025 79.29 81.32 79.29 80.24 80.24 2,677,361.71 0.00
11/04/2025 78.90 79.51 78.29 79.40 79.40 3,079,290.80 0.00
11/03/2025 77.86 79.76 77.49 79.46 79.46 3,444,352.62 0.00
10/31/2025 77.01 78.26 76.88 77.88 77.88 2,405,168.04 654,466.00
10/30/2025 76.35 77.96 76.33 77.42 77.42 3,475,074.12 0.00
10/29/2025 78.24 78.57 76.70 76.80 76.80 4,565,554.33 0.00
10/28/2025 79.10 79.38 77.65 79.00 79.00 3,518,423.00 0.00
10/27/2025 79.65 80.11 78.72 79.56 79.56 4,913,466.48 0.00
10/24/2025 82.95 83.48 78.78 78.81 78.81 4,392,081.30 2,163,628.00
10/23/2025 83.20 85.17 82.97 84.99 84.99 4,090,908.66 0.00
10/22/2025 83.56 84.32 82.97 82.97 82.97 3,197,248.95 0.00
10/21/2025 82.70 83.88 82.33 83.34 83.34 1,979,575.02 0.00
10/20/2025 82.92 83.63 82.37 82.73 82.73 1,441,590.00 0.00
10/17/2025 82.45 83.19 82.09 82.27 82.27 2,497,552.66 569,426.00
10/16/2025 83.19 83.44 81.69 82.07 82.07 2,481,304.38 0.00
10/15/2025 83.76 84.50 83.01 83.24 83.24 2,126,532.28 0.00
10/14/2025 81.50 83.65 81.31 83.27 83.27 1,956,845.00 0.00
10/13/2025 82.23 83.10 81.94 82.07 82.07 1,965,986.85 0.00
10/10/2025 83.39 84.30 81.39 81.40 81.40 3,818,067.00 829,408.00
10/09/2025 83.68 84.48 82.64 83.38 83.38 2,007,790.40 0.00
10/08/2025 83.81 84.31 82.83 83.54 83.54 2,067,698.54 0.00
10/07/2025 85.46 85.89 83.48 83.58 83.58 3,307,594.92 0.00
10/06/2025 86.34 87.05 85.48 85.48 85.48 1,548,641.16 0.00
10/03/2025 87.00 87.20 85.02 86.48 86.48 2,118,846.48 441,698.00
10/02/2025 87.03 88.49 86.45 87.05 87.05 2,574,242.60 0.00
10/01/2025 86.12 87.44 85.74 87.11 87.11 2,069,907.82 0.00
09/30/2025 87.30 87.30 85.56 86.41 86.41 2,179,692.25 0.00
09/29/2025 86.78 87.65 85.95 87.42 87.42 3,272,567.70 0.00
09/26/2025 84.98 86.68 84.51 85.92 85.92 2,409,368.64 427,026.00
09/25/2025 84.00 84.82 83.81 84.45 84.45 1,722,357.75 0.00
09/24/2025 84.94 85.37 84.07 84.47 84.47 1,871,432.85 0.00
09/23/2025 83.79 85.50 83.36 85.02 85.02 2,770,886.82 0.00
09/22/2025 83.28 83.62 82.56 83.44 83.44 2,685,432.96 0.00
09/19/2025 83.46 83.80 82.86 83.19 83.19 2,027,257.11 440,265.00
09/18/2025 82.82 83.77 82.39 83.34 83.34 2,188,258.38 0.00
09/17/2025 82.55 83.76 81.99 82.80 82.80 2,359,303.20 0.00
09/16/2025 83.47 83.67 80.71 82.13 82.13 3,064,987.13 0.00
09/15/2025 84.82 85.43 83.44 83.51 83.51 2,682,257.69 0.00
09/12/2025 85.77 85.97 84.62 84.72 84.72 1,806,315.12 366,243.00
09/11/2025 85.35 86.29 84.99 86.00 86.00 2,563,574.00 0.00
09/10/2025 85.00 85.74 84.83 85.21 85.21 1,913,560.97 0.00
09/09/2025 86.05 86.45 85.35 85.38 85.38 1,901,583.36 0.00
09/08/2025 86.51 86.81 85.77 86.29 86.29 1,645,032.56 0.00
09/05/2025 86.64 87.35 85.66 86.41 86.41 1,996,675.87 466,827.00
09/04/2025 85.49 87.12 85.15 86.52 86.52 2,610,221.88 0.00
09/03/2025 85.80 86.22 84.52 85.32 85.32 2,719,148.40 0.00
09/02/2025 84.81 85.72 84.55 85.54 85.54 3,058,140.54 0.00
08/29/2025 86.71 87.17 85.17 85.91 85.91 2,601,203.40 726,607.00
08/28/2025 87.72 87.83 86.58 86.91 86.91 2,144,243.52 0.00
08/27/2025 86.47 87.65 86.47 87.33 87.33 3,051,222.87 0.00
08/26/2025 85.98 86.79 85.75 86.78 86.78 2,346,010.52 0.00
08/25/2025 85.40 86.57 85.31 86.19 86.19 2,861,938.95 0.00
08/22/2025 83.57 85.65 83.50 85.62 85.62 2,576,477.04 507,273.00
08/21/2025 83.06 83.43 82.79 83.20 83.20 1,913,683.20 0.00
08/20/2025 83.86 84.00 82.64 83.53 83.53 2,486,938.69 0.00
08/19/2025 83.33 84.32 82.98 83.84 83.84 2,378,037.76 0.00
08/18/2025 82.89 83.44 82.31 83.08 83.08 2,618,357.85 0.00
08/15/2025 83.74 83.99 82.61 82.71 82.71 1,699,111.53 516,966.00
08/14/2025 83.57 84.10 83.28 83.95 83.95 2,966,037.45 0.00
08/13/2025 83.42 84.46 83.18 84.37 84.37 2,662,896.86 0.00
08/12/2025 81.50 83.48 81.45 83.38 83.38 3,916,441.98 0.00
08/11/2025 82.11 82.16 81.08 81.39 81.39 4,743,490.59 0.00
08/08/2025 82.13 82.56 80.90 81.96 81.96 2,959,001.88 917,965.00
08/07/2025 83.91 83.99 81.20 82.08 82.08 4,747,999.68 0.00
08/06/2025 83.22 83.82 82.75 83.26 83.26 5,156,208.54 0.00
08/05/2025 83.52 83.60 82.17 83.24 83.24 3,981,452.44 0.00
08/04/2025 83.70 84.14 83.03 83.44 83.44 219,697.52 0.00
08/01/2025 84.00 84.00 82.19 83.63 83.63 4,949,892.44 1,175,876.00
07/31/2025 86.31 86.95 84.52 84.85 84.85 3,467,055.85 0.00
07/30/2025 86.21 87.48 85.98 86.76 86.76 3,289,245.12 0.00
07/29/2025 86.61 86.83 84.98 85.70 85.70 3,671,088.10 0.00
07/28/2025 85.94 86.89 85.29 86.23 86.23 5,439,819.55 0.00
07/25/2025 85.10 86.02 83.03 85.89 85.89 4,383,396.15 2,097,483.00
07/24/2025 83.52 83.97 81.97 82.35 82.35 1,301,624.10 0.00
07/23/2025 82.81 83.87 82.66 83.53 83.53 5,219,706.17 0.00
07/22/2025 82.81 83.08 81.54 82.34 82.34 3,788,298.72 0.00
07/21/2025 82.48 82.98 81.97 82.56 82.56 3,255,175.68 0.00
07/18/2025 82.85 82.85 81.21 82.15 82.15 4,014,424.05 705,454.00
07/17/2025 81.83 83.35 81.51 82.48 82.48 2,166,749.60 0.00
07/16/2025 81.97 82.42 81.36 81.72 81.72 30,890.16 0.00
07/15/2025 82.28 82.66 81.09 81.60 81.60 5,084,332.80 0.00
07/14/2025 79.66 82.40 79.53 82.35 82.35 1,599,648.75 0.00
07/11/2025 84.00 84.00 79.16 79.69 79.69 2,205,181.68 2,983,926.00
07/10/2025 84.39 87.76 84.11 85.39 85.39 5,295,802.41 0.00
07/09/2025 81.50 84.60 81.18 84.14 84.14 2,430,888.74 0.00
07/08/2025 81.47 82.05 81.00 81.47 81.47 704,796.97 0.00
07/07/2025 81.12 81.93 80.42 80.81 80.81 1,976,046.93 0.00
07/03/2025 81.68 82.19 81.33 81.48 81.48 805,380.37 10,018.00
07/02/2025 80.53 81.51 80.08 81.46 81.46 2,979,888.26 0.00
07/01/2025 78.23 80.90 78.10 80.43 80.43 2,789,231.97 0.00
06/30/2025 78.96 78.96 77.65 78.26 78.26 1,305,142.02 0.00
06/27/2025 77.75 79.00 77.21 79.00 79.00 3,260,014.00 41,275.00
06/26/2025 78.20 78.78 77.61 77.91 77.91 3,049,397.40 0.00
06/25/2025 78.18 78.85 77.71 78.14 78.14 2,546,191.90 0.00
06/24/2025 77.61 78.15 77.16 78.02 78.02 3,448,327.96 0.00
06/23/2025 76.04 77.08 75.09 77.05 77.05 2,671,092.35 0.00
06/20/2025 76.52 76.63 75.37 76.42 76.42 2,797,354.10 130,187.00
06/18/2025 75.16 76.57 75.14 76.03 76.03 2,536,436.83 33,397.00
06/17/2025 74.37 75.52 74.21 75.16 75.16 2,254,724.84 0.00
06/16/2025 74.00 75.07 73.97 74.72 74.72 1,565,832.32 0.00
06/13/2025 74.25 74.72 73.00 73.23 73.23 1,506,707.25 20,584.00
06/12/2025 74.36 75.52 74.15 75.24 75.24 1,583,802.00 0.00
06/11/2025 75.02 75.94 74.94 75.23 75.23 1,891,432.66 0.00
06/10/2025 73.88 75.19 73.51 75.01 75.01 1,288,896.83 0.00
06/09/2025 74.31 74.51 73.22 73.88 73.88 1,692,886.32 0.00
06/06/2025 73.90 74.23 73.16 74.12 74.12 1,308,514.48 18,411.00
06/05/2025 73.08 73.70 72.71 73.21 73.21 2,839,010.59 0.00
06/04/2025 74.65 74.71 73.74 73.81 73.81 1,390,358.97 0.00
06/03/2025 74.21 75.12 73.78 74.81 74.81 1,772,548.14 0.00
06/02/2025 74.60 74.63 73.43 74.38 74.38 2,147,276.22 55,653.00
05/30/2025 74.79 75.33 74.66 75.08 75.08 1,510,609.60 24,398.00
05/29/2025 75.25 75.66 74.85 75.10 75.10 1,254,019.80 0.00
05/28/2025 75.41 75.72 74.68 74.83 74.83 786,238.81 0.00
05/27/2025 74.14 75.33 73.71 75.29 75.29 2,582,522.29 0.00
05/23/2025 72.01 73.36 72.01 73.06 73.06 1,741,092.86 24,638.00
05/22/2025 72.90 73.90 72.81 73.42 73.42 1,929,551.02 0.00
05/21/2025 73.37 74.02 72.88 73.05 73.05 1,968,478.35 0.00
05/20/2025 74.49 74.68 73.79 74.05 74.05 972,276.50 0.00
05/19/2025 75.28 75.39 74.43 74.72 74.72 1,445,906.72 0.00
05/16/2025 75.24 75.96 74.98 75.96 75.96 1,844,536.68 24,534.00
05/15/2025 75.79 75.93 75.21 75.40 75.40 1,033,432.40 0.00
05/14/2025 75.30 76.08 75.09 76.05 76.05 2,361,504.60 0.00
05/13/2025 74.97 75.90 74.90 75.45 75.45 1,857,277.20 0.00
05/12/2025 71.87 75.50 0.00 74.71 74.71 2,821,049.60 0.00
05/09/2025 71.75 72.15 71.14 71.89 71.89 1,211,490.28 59,110.00
05/07/2025 69.56 71.15 69.01 70.96 70.96 3,178,298.40 44,814.00
05/06/2025 69.32 70.02 69.01 69.16 69.16 1,050,747.88 0.00
05/05/2025 70.13 71.00 70.12 70.12 70.12 1,786,096.64 0.00
05/02/2025 69.60 71.20 69.29 70.96 70.96 2,693,215.84 38,751.00
05/01/2025 69.58 70.05 69.14 69.14 69.14 1,945,323.04 0.00
04/30/2025 68.31 69.30 67.95 69.22 69.22 2,523,761.20 0.00
04/29/2025 68.84 69.49 68.42 69.18 69.18 2,634,651.12 0.00
04/28/2025 68.92 70.25 68.87 69.39 69.39 2,021,053.14 0.00
04/25/2025 68.53 71.79 68.52 68.99 68.99 1,342,407.42 51,423.00
04/24/2025 66.45 66.70 65.31 65.86 65.86 3,809,474.12 0.00
04/23/2025 67.53 68.84 66.04 66.41 66.41 2,277,929.41 0.00
04/22/2025 64.43 66.05 64.39 65.86 65.86 2,471,857.52 0.00
04/21/2025 64.20 64.46 63.32 63.83 63.83 2,165,646.08 0.00
04/17/2025 64.64 65.61 64.40 64.65 64.65 1,074,741.60 16,784.00
04/16/2025 64.86 65.34 63.85 64.87 64.87 1,964,004.12 0.00
04/15/2025 64.81 65.40 64.74 65.27 65.27 1,264,018.82 0.00
04/14/2025 65.40 65.40 63.48 64.71 64.71 1,773,118.71 0.00
04/11/2025 64.18 65.02 62.86 64.55 64.55 2,430,049.30 38,805.00
04/10/2025 65.96 66.54 63.51 64.29 64.29 3,299,105.64 0.00
04/09/2025 60.39 68.92 60.39 67.55 67.55 2,094,860.60 0.00
04/08/2025 63.18 64.02 60.20 60.59 60.59 3,454,902.39 0.00
04/07/2025 59.73 63.70 59.02 61.17 61.17 3,742,441.69 0.00
04/04/2025 60.81 62.62 59.82 61.83 61.83 2,979,896.85 55,071.00
04/03/2025 67.58 64.92 0.00 63.43 63.43 2,149,917.22 0.00
04/02/2025 64.98 68.00 64.98 67.55 67.55 1,564,593.10 0.00
04/01/2025 65.62 65.76 64.12 65.72 65.72 2,627,485.60 0.00
03/31/2025 65.13 66.18 64.30 65.73 65.73 2,216,875.71 0.00
03/28/2025 67.36 67.74 65.70 66.23 66.23 2,271,120.15 573,816.00
03/27/2025 68.08 68.50 67.37 67.84 67.84 1,192,423.68 0.00
03/26/2025 68.37 68.95 67.87 68.40 68.40 1,990,782.00 0.00
03/25/2025 69.50 69.55 67.84 68.25 68.25 1,387,249.50 0.00
03/24/2025 69.27 69.45 68.52 69.11 69.11 1,274,803.06 0.00
03/21/2025 66.80 68.04 66.71 68.03 68.03 1,843,749.06 27,225.00
03/20/2025 68.03 68.95 67.68 67.70 67.70 2,510,112.90 0.00
03/19/2025 68.13 69.42 68.03 69.20 69.20 2,574,378.40 0.00
03/18/2025 69.36 70.68 67.80 67.83 67.83 2,325,755.04 0.00
03/17/2025 68.29 69.94 68.29 69.39 69.39 365,060.79 0.00
03/14/2025 66.62 68.60 66.62 68.48 68.48 3,839,194.24 56,195.00
03/13/2025 67.38 67.58 65.51 65.89 65.89 3,074,295.62 0.00
03/12/2025 68.37 68.88 66.73 67.15 67.15 4,215,005.50 0.00
03/11/2025 66.09 67.88 65.46 67.46 67.46 4,080,655.40 0.00
03/10/2025 68.28 68.39 65.55 66.34 66.34 378,270.68 0.00
03/07/2025 71.30 71.47 67.36 69.02 69.02 1,807,495.76 26,656.00
03/06/2025 72.44 73.70 71.54 71.73 71.73 2,683,132.38 0.00
03/05/2025 72.46 73.69 72.20 73.27 73.27 2,580,129.78 0.00
03/04/2025 73.46 73.72 71.24 72.39 72.39 2,367,080.61 0.00
03/03/2025 76.87 77.36 73.80 74.18 74.18 2,406,918.46 0.00
02/28/2025 75.87 76.57 75.07 76.08 76.08 2,226,100.80 34,026.00
02/27/2025 76.15 76.86 75.69 75.76 75.76 2,060,747.76 0.00
02/26/2025 76.08 77.01 75.74 75.89 75.89 2,677,930.43 0.00
02/25/2025 76.66 77.13 75.29 75.39 75.39 2,266,675.74 0.00
02/24/2025 76.54 77.32 76.18 76.46 76.46 2,419,347.32 0.00
02/21/2025 79.93 79.93 76.60 76.88 76.88 2,006,875.52 36,413.00
02/20/2025 79.03 79.73 78.71 79.35 79.35 1,803,387.45 0.00
02/19/2025 78.86 80.00 78.48 79.50 79.50 1,736,121.00 0.00
02/18/2025 78.51 79.82 78.35 79.33 79.33 2,056,947.57 0.00
02/14/2025 78.39 78.85 78.08 78.41 78.41 2,273,184.31 29,049.00
02/13/2025 77.50 77.96 76.61 78.08 78.08 2,740,908.72 0.00
02/12/2025 77.55 78.59 76.76 76.82 76.82 3,356,395.38 0.00
02/11/2025 77.05 78.16 76.86 77.70 77.70 3,776,081.12 0.00
02/10/2025 77.38 78.33 77.19 77.70 77.70 3,378,076.00 0.00
02/07/2025 80.00 80.50 76.55 77.13 77.13 1,324,090.71 17,919.00
02/06/2025 76.59 78.53 76.53 78.45 78.45 5,010,260.40 0.00
02/05/2025 77.04 77.04 76.18 76.47 76.47 2,545,356.30 0.00
02/04/2025 76.88 77.02 76.22 76.76 76.76 2,089,427.40 0.00
02/03/2025 75.07 76.97 74.89 76.90 76.90 2,803,084.20 0.00
01/31/2025 77.80 78.00 76.29 76.43 76.43 1,498,410.15 19,657.00
01/30/2025 77.35 78.58 77.35 77.76 77.76 2,793,416.20 0.00
01/29/2025 77.15 77.50 76.29 76.56 76.56 2,396,981.79 0.00
01/28/2025 75.81 77.26 75.81 77.02 77.02 2,203,740.00 0.00
01/27/2025 75.05 76.12 75.01 76.00 76.00 1,669,349.44 0.00
01/24/2025 75.01 76.00 74.95 75.75 75.75 1,943,669.25 25,766.00
01/23/2025 75.33 76.13 75.09 75.46 75.46 1,941,908.05 0.00
01/22/2025 76.08 76.70 75.75 75.57 75.57 2,064,368.02 0.00
01/21/2025 75.04 76.49 75.04 76.17 76.17 2,432,187.80 0.00
01/17/2025 74.09 76.25 74.09 74.73 74.73 3,329,146.77 44,804.00
01/16/2025 73.34 74.30 73.32 73.90 73.90 2,052,644.10 0.00
01/15/2025 74.31 74.31 72.85 73.57 73.57 3,191,113.26 0.00
01/14/2025 72.19 72.97 71.98 72.62 72.62 2,707,337.88 0.00
01/13/2025 70.60 71.73 70.59 71.86 71.86 1,602,048.00 0.00
01/10/2025 71.11 71.28 70.23 70.85 70.85 2,336,137.05 33,166.00
01/09/2025 71.83 72.36 71.44 71.89 71.89 0.00 0.00
01/08/2025 71.83 72.36 71.44 71.89 71.89 1,791,602.19 0.00
01/07/2025 73.52 74.10 71.96 72.28 72.28 2,040,641.68 0.00
01/06/2025 74.83 74.83 73.33 73.41 73.41 2,497,574.59 0.00
01/03/2025 73.00 73.01 71.26 72.76 72.76 1,786,039.72 24,797.00
01/02/2025 72.83 73.04 71.50 71.74 71.74 1,832,346.20 0.00
12/31/2024 72.26 72.60 71.85 72.43 72.43 744,384.15 10,306.00
12/30/2024 71.74 72.42 71.20 72.06 72.06 1,047,509.19 0.00
12/27/2024 71.63 72.41 71.57 72.24 72.24 660,707.04 14,254.00
12/26/2024 71.20 72.28 71.20 72.13 72.13 2,267,509.23 0.00
12/24/2024 71.11 71.63 70.82 71.60 71.60 810,082.40 11,662.00
12/23/2024 70.89 71.02 70.36 71.04 71.04 1,355,672.23 0.00
12/20/2024 70.81 72.01 70.50 71.42 71.42 914,890.20 13,125.00
12/19/2024 71.72 72.27 70.96 71.20 71.20 2,922,033.45 0.00
12/18/2024 74.22 74.24 71.22 70.72 70.72 1,387,702.86 0.00
12/17/2024 74.50 74.53 72.90 73.80 73.80 1,352,763.50 0.00
12/16/2024 74.54 75.07 73.79 73.76 73.76 1,527,880.95 0.00
12/13/2024 74.58 74.96 74.24 74.75 74.75 1,231,805.25 16,528.00
12/12/2024 75.50 76.00 74.87 74.51 74.51 845,357.17 0.00
12/11/2024 75.22 75.71 74.97 75.65 75.65 1,361,738.79 0.00
12/10/2024 74.68 75.68 74.18 74.94 74.94 2,303,936.58 0.00
12/09/2024 75.77 76.00 74.50 74.69 74.69 2,012,113.60 0.00
12/06/2024 76.53 76.73 75.14 75.65 75.65 1,512,697.40 21,178.00
12/05/2024 74.90 75.20 74.70 74.69 74.69 1,175,282.95 0.00
12/04/2024 73.88 74.88 73.77 74.67 74.67 812,728.63 0.00
12/03/2024 75.05 75.20 73.04 74.02 74.02 1,836,647.64 0.00
12/02/2024 74.05 75.08 74.05 75.03 75.03 3,535,967.68 0.00
11/29/2024 73.67 74.55 73.67 73.93 73.93 776,191.07 13,623.00
11/27/2024 73.13 73.87 73.13 73.37 73.37 986,826.50 13,608.00
11/26/2024 73.03 73.19 72.53 73.02 73.02 1,024,812.72 0.00
11/25/2024 72.84 74.20 72.84 72.98 72.98 954,797.58 0.00
11/22/2024 71.22 72.46 71.22 72.41 72.41 1,329,520.01 18,900.00
11/21/2024 71.76 72.07 71.24 71.55 71.55 1,550,202.30 0.00
11/20/2024 71.27 71.50 70.63 71.75 71.75 1,582,903.30 0.00
11/19/2024 71.09 71.92 71.09 71.47 71.47 1,159,347.20 0.00
11/14/2024 73.59 73.70 72.97 73.08 73.08 959,564.70 0.00
11/13/2024 73.78 74.09 73.26 73.53 73.53 1,645,716.47 0.00
11/12/2024 74.00 74.36 73.28 73.81 73.81 1,438,704.68 0.00
11/11/2024 74.50 74.69 73.90 74.08 74.08 1,452,052.80 0.00
11/08/2024 72.23 73.74 72.23 73.54 73.54 2,043,676.60 27,884.00
11/07/2024 71.59 73.29 71.59 72.45 72.45 2,287,420.20 0.00
11/06/2024 68.92 72.94 0.00 71.59 71.59 2,760,798.80 0.00
11/05/2024 68.00 68.82 67.80 68.87 68.87 1,633,717.98 0.00
11/04/2024 68.00 69.02 67.73 68.32 68.32 978,248.50 0.00
11/01/2024 69.44 69.98 68.44 68.55 68.55 1,951,618.50 28,503.00
10/31/2024 70.35 70.36 69.05 69.29 69.29 1,862,930.94 0.00
10/30/2024 71.08 72.22 70.33 70.45 70.45 2,478,994.60 0.00
10/29/2024 71.37 72.01 70.99 71.47 71.47 3,296,323.13 0.00
10/28/2024 69.50 72.18 69.50 71.69 71.69 4,612,141.22 0.00
10/25/2024 64.31 70.50 0.00 69.25 69.25 2,081,239.50 38,937.00
10/24/2024 64.33 65.06 64.14 64.30 64.30 2,036,509.60 0.00
10/23/2024 64.02 64.42 63.36 64.00 64.00 1,207,936.00 0.00
10/22/2024 63.97 64.44 63.33 64.41 64.41 1,364,912.31 0.00
10/21/2024 64.70 64.70 63.55 63.82 63.82 2,136,183.04 0.00
10/18/2024 66.25 66.26 64.58 64.89 64.89 1,310,648.22 20,527.00
10/17/2024 65.32 66.09 65.32 66.08 66.08 1,125,455.48 0.00
10/16/2024 65.12 65.61 65.06 65.36 65.36 2,890,742.08 0.00
10/15/2024 64.10 64.94 64.10 64.18 64.18 1,425,758.70 0.00
10/14/2024 63.06 64.10 62.83 64.07 64.07 1,655,568.80 0.00
10/11/2024 62.62 63.73 62.62 63.29 63.29 1,508,263.99 23,867.00
10/10/2024 63.00 63.17 62.12 62.47 62.47 1,593,734.64 0.00
10/09/2024 62.90 63.92 62.90 63.20 63.20 1,616,213.60 0.00
10/08/2024 64.00 64.00 62.50 63.26 63.26 1,527,729.00 0.00
10/07/2024 64.82 65.00 64.15 64.56 64.56 794,991.84 0.00
10/04/2024 65.00 65.00 64.32 64.88 64.88 1,083,625.76 17,032.00
10/03/2024 63.47 64.04 63.20 64.02 64.02 619,777.62 0.00
10/02/2024 63.62 64.09 63.35 64.09 64.09 1,063,041.98 0.00
10/01/2024 64.67 64.67 63.38 63.90 63.90 1,453,213.80 0.00
09/30/2024 65.00 65.00 64.29 64.70 64.70 1,358,053.00 0.00
09/27/2024 65.52 65.84 64.89 65.43 65.43 1,051,983.54 16,708.00
09/26/2024 64.48 64.97 64.42 64.90 64.90 1,047,470.19 0.00
09/25/2024 64.21 64.45 63.93 63.95 63.95 1,099,300.50 0.00
09/24/2024 64.86 65.15 64.00 64.12 64.12 1,230,526.92 0.00
09/23/2024 64.19 64.57 63.95 64.29 64.29 2,065,701.99 0.00
09/20/2024 64.18 64.27 63.53 64.18 64.18 2,038,934.42 31,769.00
09/19/2024 64.27 64.46 63.68 64.11 64.11 1,723,725.57 0.00
09/18/2024 62.79 64.00 62.49 63.00 63.00 1,650,789.00 0.00
09/17/2024 62.44 62.93 62.01 62.61 62.61 1,684,960.32 0.00
09/16/2024 61.62 61.85 61.05 61.53 61.53 1,319,756.97 0.00
09/13/2024 60.22 61.75 60.22 61.22 61.22 1,696,834.74 27,719.00
09/12/2024 59.19 59.97 58.72 59.97 59.97 1,391,004.15 0.00
09/11/2024 58.97 59.06 57.71 58.91 58.91 2,511,686.76 0.00
09/10/2024 60.53 60.99 58.67 59.38 59.38 1,593,581.06 0.00
09/09/2024 60.00 60.99 60.00 60.29 60.29 1,603,171.39 0.00
09/06/2024 60.12 60.67 59.71 59.82 59.82 2,444,185.38 40,860.00
09/05/2024 61.93 61.93 59.58 59.87 59.87 2,100,359.34 0.00
09/04/2024 60.36 62.40 60.26 61.53 61.53 2,782,694.25 0.00
09/03/2024 59.45 59.97 58.93 59.33 59.33 1,122,879.58 0.00
08/30/2024 60.00 60.24 59.19 60.00 60.00 1,124,006.32 381,144.00
08/29/2024 59.78 60.62 59.62 59.93 59.93 817,984.57 0.00
08/28/2024 59.56 59.56 59.03 59.49 59.49 709,299.27 0.00
08/27/2024 59.66 60.08 59.39 59.89 59.89 409,048.70 0.00
08/26/2024 60.48 60.89 59.82 59.87 59.87 977,856.71 0.00
08/23/2024 58.95 60.17 58.95 60.03 60.03 1,685,102.13 28,072.00
08/22/2024 59.25 59.49 58.48 58.76 58.76 671,391.76 0.00
08/21/2024 58.82 59.17 58.65 59.10 59.10 1,318,402.80 0.00
08/20/2024 58.64 59.32 58.40 58.44 58.44 1,397,417.28 0.00
08/19/2024 58.22 59.02 58.22 58.74 58.74 1,893,777.60 0.00
08/16/2024 57.31 58.72 57.20 58.13 58.13 2,482,383.52 42,981.00
08/15/2024 57.40 58.00 57.12 57.57 57.57 2,020,016.16 0.00
08/14/2024 56.57 56.85 55.94 56.26 56.26 1,559,189.64 0.00
08/13/2024 56.07 56.64 56.07 56.33 56.33 2,148,707.85 0.00
08/12/2024 56.02 56.46 55.58 55.83 55.83 1,687,685.07 0.00
08/09/2024 56.44 56.87 55.75 55.87 55.87 1,253,834.54 22,546.00
08/08/2024 55.06 56.71 54.73 56.54 56.54 2,845,149.34 0.00
08/07/2024 55.66 56.12 54.60 54.65 54.65 1,567,382.54 0.00
08/06/2024 54.40 55.59 54.40 54.93 54.93 2,143,753.11 0.00
08/05/2024 53.21 54.81 52.76 54.16 54.16 3,403,793.52 0.00
08/02/2024 56.43 56.67 54.92 55.21 55.21 3,338,603.91 60,691.00
08/01/2024 60.97 60.97 57.67 57.69 57.69 3,299,983.38 0.00
07/31/2024 60.85 61.77 60.80 60.87 60.87 2,883,046.68 0.00
07/30/2024 61.77 62.06 60.74 60.93 60.93 2,677,690.71 0.00
07/29/2024 61.04 61.75 60.86 61.54 61.54 3,218,603.54 0.00
07/26/2024 63.50 63.50 60.01 61.06 61.06 3,710,066.66 80,768.00
07/25/2024 57.97 59.17 57.88 58.59 58.59 3,719,527.56 0.00
07/24/2024 59.35 59.56 57.52 57.77 57.77 2,049,968.45 0.00
07/23/2024 59.34 59.84 59.18 59.82 59.82 2,219,621.10 0.00
07/22/2024 59.47 59.77 59.05 59.66 59.66 3,084,302.68 0.00
07/19/2024 59.00 59.25 58.23 59.18 59.18 2,131,308.52 36,057.00
07/18/2024 58.58 59.60 58.44 58.52 58.52 2,123,983.40 0.00
07/17/2024 58.60 59.52 58.60 58.90 58.90 2,262,156.95 0.00
07/16/2024 58.02 59.08 58.02 58.94 58.94 3,533,330.06 0.00
07/15/2024 57.58 58.20 57.45 57.73 57.73 1,543,296.09 0.00
07/12/2024 56.89 57.54 56.86 57.35 57.35 2,322,158.85 41,042.00
07/11/2024 55.43 57.04 55.43 56.89 56.89 2,542,243.43 0.00
07/10/2024 54.62 55.18 54.26 55.10 55.10 2,414,373.09 0.00
07/09/2024 54.42 55.08 54.38 54.39 54.39 1,175,041.56 0.00
07/08/2024 54.36 55.26 54.36 54.56 54.56 1,628,997.92 0.00
07/05/2024 53.75 54.33 53.68 54.12 54.12 1,778,762.04 37,662.00
07/03/2024 54.06 54.81 53.97 53.98 53.98 590,217.32 10,935.00
07/02/2024 54.41 54.41 53.70 53.82 53.82 1,111,060.08 0.00
07/01/2024 55.11 55.54 53.39 53.79 53.79 2,191,081.86 0.00
06/28/2024 55.74 55.92 54.10 55.05 55.05 2,676,861.30 48,912.00
06/27/2024 54.71 55.40 54.61 55.34 55.34 3,018,907.68 0.00
06/26/2024 53.61 54.83 53.61 54.54 54.54 2,391,524.46 0.00
06/25/2024 54.53 54.55 53.48 53.98 53.98 2,603,239.48 0.00
06/24/2024 53.86 55.67 53.69 54.70 54.70 24,505.60 0.00
06/21/2024 52.86 53.99 52.86 53.78 53.78 1,895,622.52 35,260.00
06/20/2024 53.64 55.64 51.90 52.45 52.45 279,978.10 0.00
06/18/2024 54.50 54.83 53.63 53.68 53.68 1,876,008.64 34,955.00
06/17/2024 53.43 54.70 53.32 54.49 54.49 1,591,543.92 0.00
06/14/2024 53.90 54.16 53.18 53.70 53.70 2,012,300.10 392,986.00
06/13/2024 54.37 54.72 53.98 54.56 54.56 2,157,432.03 39,660.00
06/12/2024 53.58 54.63 53.58 54.46 54.46 101,840.20 0.00
06/11/2024 52.17 53.05 51.67 52.87 52.87 1,578,222.37 0.00
06/10/2024 52.35 52.77 52.17 52.42 52.42 2,200,014.98 0.00
06/07/2024 52.97 53.44 52.72 53.01 53.01 1,475,957.43 27,849.00
06/06/2024 53.24 53.64 53.02 53.35 53.35 1,494,280.15 0.00
06/05/2024 54.03 54.10 53.00 53.39 53.39 1,711,309.67 0.00
06/04/2024 53.71 54.10 53.38 54.00 54.00 2,937,975.94 0.00
06/03/2024 53.72 54.03 52.80 53.99 53.99 1,829,991.05 0.00
05/31/2024 51.67 53.43 51.65 53.30 53.30 24,731.20 752.00
05/30/2024 51.00 51.44 50.80 51.25 51.25 2,148,400.00 0.00
05/29/2024 49.74 50.62 49.34 50.57 50.57 3,220,752.73 0.00
05/28/2024 51.76 51.76 50.18 50.31 50.31 2,299,670.10 0.00
05/24/2024 51.98 51.98 51.51 51.75 51.75 2,433,388.50 47,062.00
05/23/2024 53.47 53.47 51.50 51.55 51.55 3,556.95 0.00
05/22/2024 55.04 55.11 53.31 53.34 53.34 2,494,338.42 0.00
05/21/2024 55.04 55.36 54.70 55.14 55.14 1,396,696.20 0.00
05/20/2024 55.15 55.28 54.45 55.11 55.11 2,181,529.35 0.00
05/17/2024 54.99 55.26 54.72 55.05 55.05 2,939,394.75 158,921.00
05/16/2024 55.43 56.07 55.02 55.04 55.04 2,145,514.24 0.00
05/15/2024 55.34 55.81 55.00 55.40 55.40 2,692,717.00 0.00
05/14/2024 55.04 55.18 54.11 55.01 55.01 3,130,564.09 0.00
05/13/2024 55.16 55.38 54.46 54.63 54.63 2,429,723.88 0.00
05/10/2024 54.18 54.45 53.89 53.93 53.93 1,295,668.25 24,025.00
05/09/2024 53.44 54.45 53.13 54.14 54.14 3,544,004.40 0.00
05/08/2024 54.12 54.32 53.10 53.11 53.11 2,574,347.92 0.00
05/07/2024 54.90 55.01 54.30 54.53 54.53 1,680,614.60 0.00
05/06/2024 54.70 55.18 54.55 54.93 54.93 2,127,054.39 0.00
05/03/2024 54.94 54.98 53.84 54.09 54.09 2,178,582.93 40,277.00
05/02/2024 54.42 54.42 53.24 54.22 54.22 2,253,816.96 0.00
05/01/2024 52.74 54.20 52.62 53.35 53.35 2,775,907.20 0.00
04/30/2024 53.61 54.27 52.57 53.53 53.53 3,246,219.79 0.00
04/29/2024 53.23 54.85 53.23 53.90 53.90 1,899,759.40 0.00
04/26/2024 54.14 54.99 52.52 53.18 53.18 1,387,040.76 26,082.00
04/25/2024 63.43 63.56 62.79 62.87 62.87 2,511,342.15 0.00
04/24/2024 63.67 63.94 63.09 63.60 63.60 1,392,776.40 0.00
04/23/2024 63.76 64.05 63.61 63.62 63.62 1,567,342.32 0.00
04/22/2024 63.09 63.74 62.89 63.26 63.26 1,773,304.32 0.00
04/19/2024 62.91 63.36 62.52 62.68 62.68 2,580,034.16 41,162.00
04/18/2024 63.72 63.87 62.84 62.91 62.91 2,432,478.06 0.00
04/17/2024 65.34 65.34 63.67 63.74 63.74 3,402,887.38 0.00
04/16/2024 64.28 65.06 64.03 64.72 64.72 1,608,227.28 0.00
04/15/2024 65.00 65.70 64.43 64.58 64.58 2,171,502.50 0.00
04/12/2024 64.87 65.06 64.24 64.36 64.36 1,922,433.20 29,870.00
04/11/2024 65.06 65.61 64.46 65.48 65.48 2,690,171.33 0.00
04/10/2024 65.64 65.80 64.81 65.16 65.16 942,539.40 0.00
04/09/2024 66.19 66.98 66.00 66.66 66.66 1,140,352.62 0.00
04/08/2024 66.56 66.75 65.84 65.90 65.90 2,039,143.70 0.00
04/05/2024 65.72 66.36 65.70 66.21 66.21 1,512,387.02 22,844.00
04/04/2024 67.41 67.56 65.36 65.57 65.57 1,575,658.08 0.00
04/03/2024 66.50 67.48 66.50 66.96 66.96 2,142,024.36 0.00