Dark

CHT
CHUNGHWA TELECOM CO., LTD
stock NYSE ADR

At Close

Jul 31, 2026 3:58:48 PM EDT

42.60USD-0.187%(-0.08)133,207

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-42.68)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

42.61USD+0.023%(+0.01)16,294

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	42.7700	42.9900	42.5000	42.6100	-0.164%	133,209	0.000%
2026-07-30	43.1200	43.1200	42.4700	42.6800	-1.043%	152,029	-0.164%
2026-07-29	43.1300	43.4500	42.9400	43.1300	-0.254%	151,740	-1.206%
2026-07-28	43.1500	43.4900	43.1500	43.2400	+0.371%	108,994	-1.457%
2026-07-27	43.0100	43.2800	43.0000	43.0800	+0.772%	200,464	-1.091%
2026-07-24	42.6400	42.9118	42.6400	42.7500	+0.921%	133,284	-0.327%
2026-07-23	42.5900	42.8200	42.2900	42.3600	-1.074%	159,635	+0.590%
2026-07-22	43.0600	43.0600	42.6400	42.8200	-0.465%	135,491	-0.490%
2026-07-21	42.6300	43.0300	42.5900	43.0200	+0.986%	174,327	-0.953%
2026-07-20	42.6100	42.9000	42.3600	42.6000	+0.377%	256,546	+0.023%
2026-07-17	42.6800	42.8799	42.3900	42.4400	+0.355%	195,932	+0.401%
2026-07-16	41.8000	42.3499	41.6600	42.2900	+1.781%	164,781	+0.757%
2026-07-15	41.6200	41.8899	41.4100	41.5500	+0.265%	266,978	+2.551%
2026-07-14	41.3300	41.8650	41.1400	41.4400	-0.096%	432,912	+2.823%
2026-07-13	41.3900	42.9050	41.3000	41.4800	+0.097%	246,691	+2.724%
2026-07-10	41.6700	41.7300	41.3000	41.4400	-0.169%	159,307	+2.823%
2026-07-09	41.8000	41.9250	41.3900	41.5100	-4.662%	147,042	+2.650%
2026-07-08	43.4800	43.8200	43.2700	43.5400	-0.389%	121,340	-2.136%
2026-07-07	44.2800	44.3436	43.6950	43.7100	-0.907%	171,770	-2.517%
2026-07-06	44.2400	44.2400	43.7800	44.1100	+0.250%	160,108	-3.401%
2026-07-02	44.3500	44.3700	43.7228	44.0000	-0.045%	133,496	-3.159%
2026-07-01	44.2200	44.6150	43.8300	44.0200	-0.542%	173,246	-3.203%
2026-06-30	44.3300	44.3700	44.0764	44.2600	-0.495%	86,241	-3.728%
2026-06-29	44.9100	44.9100	44.1900	44.4800	-1.024%	150,650	-4.204%
2026-06-26	44.6200	45.0400	44.6200	44.9400	+0.335%	117,864	-5.185%
2026-06-25	44.6600	45.2400	44.6600	44.7900	+0.629%	148,281	-4.867%
2026-06-24	45.3000	45.3000	44.4100	44.5100	-1.374%	187,754	-4.269%
2026-06-23	45.5500	45.6000	45.0400	45.1300	-0.966%	181,630	-5.584%
2026-06-22	45.5300	45.7399	45.3100	45.5700	+0.552%	121,019	-6.496%
2026-06-18	45.8200	45.9800	45.1900	45.3200	-0.439%	205,768	-5.980%
2026-06-17	46.1700	46.1700	45.4600	45.5200	-1.621%	231,408	-6.393%
2026-06-16	46.2200	46.4800	46.2200	46.2700	+0.609%	99,079	-7.910%
2026-06-15	46.2500	46.2800	45.9200	45.9900	-0.217%	94,334	-7.349%
2026-06-12	46.2100	46.2100	45.7100	46.0900	+0.196%	105,908	-7.550%
2026-06-11	45.7600	46.3550	45.6500	46.0000	+0.899%	114,096	-7.370%
2026-06-10	45.6200	45.7400	45.5200	45.5900	+1.042%	110,145	-6.537%
2026-06-09	44.9900	45.2900	44.6100	45.1200	+2.499%	169,822	-5.563%
2026-06-08	43.8900	44.0999	43.7800	44.0200	-1.212%	118,562	-3.203%
2026-06-05	45.1200	45.1200	44.5500	44.5600	-1.329%	257,660	-4.376%
2026-06-04	45.0500	45.5770	44.6600	45.1600	+0.579%	100,041	-5.647%
2026-06-03	45.2000	45.2000	44.8500	44.9000	-1.101%	109,668	-5.100%
2026-06-02	45.1800	45.5700	45.1800	45.4000	+0.487%	125,858	-6.145%
2026-06-01	44.0000	45.1900	44.0000	45.1800	+3.221%	150,798	-5.688%
2026-05-29	43.7000	43.9000	43.5300	43.7700	+0.598%	125,952	-2.650%
2026-05-28	43.5300	44.5499	43.2600	43.5100	-0.526%	148,982	-2.068%
2026-05-27	43.2700	43.7600	43.2700	43.7400	+0.876%	104,687	-2.583%
2026-05-26	43.7200	43.8500	43.3450	43.3600	-0.733%	345,143	-1.730%
2026-05-22	43.8200	43.8400	43.5250	43.6800	-0.319%	54,970	-2.450%
2026-05-21	43.9100	43.9400	43.5900	43.8200	-0.364%	83,329	-2.761%
2026-05-20	44.3800	44.4200	43.7400	43.9800	-2.375%	178,241	-3.115%
2026-05-19	44.8700	45.1030	44.5600	45.0500	+3.492%	145,149	-5.416%
2026-05-18	43.3800	43.6800	43.3800	43.5300	+0.554%	105,315	-2.113%
2026-05-15	43.4700	43.6800	43.2700	43.2900	-0.483%	106,688	-1.571%
2026-05-14	43.4900	43.9100	43.3300	43.5000	0.000%	128,987	-2.046%
2026-05-13	43.2600	43.5300	43.1200	43.5000	+0.416%	141,803	-2.046%
2026-05-12	43.2200	43.5000	42.8650	43.3200	+0.510%	115,478	-1.639%
2026-05-11	43.5700	43.8400	43.0800	43.1000	-1.621%	191,722	-1.137%
2026-05-08	43.5000	43.8100	43.3700	43.8100	+1.038%	92,152	-2.739%
2026-05-07	43.5500	44.1611	43.3200	43.3600	+0.046%	221,405	-1.730%
2026-05-06	43.1800	43.4500	43.1800	43.3400	+0.534%	147,185	-1.684%
2026-05-05	42.7900	43.2900	42.7900	43.1100	+0.654%	85,231	-1.160%
2026-05-04	42.9400	43.1550	42.8000	42.8300	-0.742%	123,129	-0.514%
2026-05-01	43.3600	43.5400	43.0200	43.1500	-0.438%	145,518	-1.251%
2026-04-30	42.9600	43.3500	42.9600	43.3400	+0.861%	109,197	-1.684%
2026-04-29	43.3500	43.3500	42.8700	42.9700	-1.377%	77,004	-0.838%
2026-04-28	43.4100	43.7000	43.3650	43.5700	-0.069%	119,229	-2.203%
2026-04-27	43.5000	44.0300	43.4100	43.6000	+1.278%	150,818	-2.271%
2026-04-24	43.1200	43.5550	42.9800	43.0500	-0.301%	97,602	-1.022%
2026-04-23	43.1500	43.4500	42.9500	43.1800	+0.070%	107,793	-1.320%
2026-04-22	43.4850	43.4850	43.0300	43.1500	+0.116%	109,377	-1.251%
2026-04-21	43.5700	43.6650	43.0050	43.1000	-0.897%	116,798	-1.137%
2026-04-20	43.5000	43.7700	43.4400	43.4900	-0.549%	77,380	-2.023%
2026-04-17	43.4200	44.1170	43.4200	43.7300	+0.668%	115,090	-2.561%
2026-04-16	43.1000	43.5200	42.3900	43.4400	+1.188%	153,529	-1.911%
2026-04-15	42.7400	43.0250	42.5450	42.9300	+0.775%	155,943	-0.745%
2026-04-14	42.3400	42.7400	42.3400	42.6000	+0.972%	159,155	+0.023%
2026-04-13	42.2100	42.2850	41.8400	42.1900	+0.071%	152,600	+0.995%
2026-04-10	42.3900	43.4400	42.1200	42.1600	-0.753%	160,797	+1.067%
2026-04-09	42.3900	42.7100	42.3100	42.4800	-0.352%	188,808	+0.306%
2026-04-08	42.6500	43.0000	42.5250	42.6300	+0.899%	262,325	-0.047%
2026-04-07	42.2100	42.3600	42.0100	42.2500	-0.307%	135,903	+0.852%
2026-04-06	42.5300	42.5300	42.1132	42.3800	-0.071%	122,225	+0.543%
2026-04-02	42.2600	42.9400	41.9800	42.4100	+0.047%	168,308	+0.472%
2026-04-01	42.2000	42.5300	42.0025	42.3900	+0.355%	186,204	+0.519%
2026-03-31	41.9100	42.5250	41.5600	42.2400	+0.547%	211,387	+0.876%
2026-03-30	42.1900	42.3600	41.7800	42.0100	-0.166%	174,736	+1.428%
2026-03-27	42.3700	42.5700	41.8000	42.0800	-1.105%	308,773	+1.260%
2026-03-26	42.4600	42.8700	42.1000	42.5500	+0.047%	189,506	+0.141%
2026-03-25	42.6500	43.0750	42.3400	42.5300	+0.141%	161,043	+0.188%
2026-03-24	41.5100	42.6900	41.4250	42.4700	+0.568%	250,140	+0.330%
2026-03-23	42.2500	42.7700	39.2800	42.2300	+1.150%	572,692	+0.900%
2026-03-20	42.6300	42.9400	41.6000	41.7500	-3.110%	913,955	+2.060%
2026-03-19	42.8200	43.2900	42.5600	43.0900	+0.023%	326,714	-1.114%
2026-03-18	43.1700	43.4000	42.8500	43.0800	-0.669%	173,210	-1.091%
2026-03-17	43.3500	43.7600	43.2450	43.3700	+0.673%	194,486	-1.752%
2026-03-16	43.1400	43.4900	43.0050	43.0800	+0.914%	221,418	-1.091%
2026-03-13	42.9300	43.2600	42.6100	42.6900	+0.070%	164,964	-0.187%
2026-03-12	43.0400	43.1700	42.0400	42.6600	-0.536%	151,235	-0.117%
2026-03-11	42.9400	43.0700	42.6000	42.8900	-0.603%	152,894	-0.653%
2026-03-10	42.9600	43.6000	42.8700	43.1500	-0.023%	204,995	-1.251%
2026-03-09	42.6000	43.3200	42.3500	43.1600	+0.559%	209,817	-1.274%
2026-03-06	42.7700	43.0199	42.3150	42.9200	+0.117%	132,013	-0.722%
2026-03-05	42.9800	43.5899	42.2300	42.8700	-0.902%	205,472	-0.606%
2026-03-04	43.3600	43.4999	42.8700	43.2600	-0.575%	216,964	-1.503%
2026-03-03	43.1400	43.6300	42.0900	43.5100	-0.389%	151,797	-2.068%
2026-03-02	43.4400	43.8000	43.2400	43.6800	+1.018%	195,017	-2.450%
2026-02-27	43.2500	43.4500	42.8001	43.2400	+0.302%	175,231	-1.457%
2026-02-26	43.4500	43.5100	42.7900	43.1100	-1.169%	184,090	-1.160%
2026-02-25	43.5600	43.8700	43.4200	43.6200	+0.161%	141,307	-2.315%
2026-02-24	42.8500	43.6800	42.8050	43.5500	+1.610%	231,269	-2.158%
2026-02-23	42.8700	43.2330	42.5900	42.8600	+0.398%	198,148	-0.583%
2026-02-20	42.4500	42.6900	42.0900	42.6900	+0.400%	146,053	-0.187%
2026-02-19	42.5900	42.7300	42.2700	42.5200	-0.724%	115,916	+0.212%
2026-02-18	42.8700	43.0550	42.6850	42.8300	-0.442%	187,045	-0.514%
2026-02-17	42.9100	43.2400	42.6100	43.0200	+0.702%	144,516	-0.953%
2026-02-13	42.6900	42.8500	42.4900	42.7200	-0.164%	162,594	-0.257%
2026-02-12	42.6600	43.0099	42.3177	42.7900	+0.825%	131,003	-0.421%
2026-02-11	42.2100	42.5599	41.9900	42.4400	+0.736%	190,272	+0.401%
2026-02-10	41.9200	42.4900	41.8600	42.1300	+0.789%	267,605	+1.139%
2026-02-09	41.4000	41.8100	41.2000	41.8000	+0.553%	212,467	+1.938%
2026-02-06	41.6600	42.0000	41.2950	41.5700	+0.411%	339,263	+2.502%
2026-02-05	41.9100	41.9100	41.2000	41.4000	-0.886%	364,106	+2.923%
2026-02-04	42.5500	42.8100	41.4900	41.7700	-0.167%	299,968	+2.011%
2026-02-03	41.6500	42.2350	41.4950	41.8400	+0.048%	282,762	+1.840%
2026-02-02	42.2900	42.3850	41.8200	41.8200	-1.554%	200,650	+1.889%
2026-01-30	42.6900	42.9999	42.0000	42.4800	-0.375%	221,144	+0.306%
2026-01-29	42.8200	42.9500	42.5050	42.6400	-0.141%	202,203	-0.070%
2026-01-28	42.3900	42.9500	42.2101	42.7000	+0.826%	184,097	-0.211%
2026-01-27	42.5500	42.8600	42.2900	42.3500	-0.820%	267,174	+0.614%
2026-01-26	43.0700	43.0700	42.6500	42.7000	-0.767%	171,525	-0.211%
2026-01-23	42.6900	43.0800	42.6200	43.0300	+0.867%	171,946	-0.976%
2026-01-22	42.3200	42.7000	42.3200	42.6600	+0.780%	191,043	-0.117%
2026-01-21	42.3800	42.6100	42.2100	42.3300	-0.142%	205,367	+0.661%
2026-01-20	42.0900	42.3900	42.0100	42.3900	+0.450%	195,302	+0.519%
2026-01-16	41.9600	42.3100	41.8900	42.2000	+0.119%	234,075	+0.972%
2026-01-15	42.1100	42.2300	41.9500	42.1500	+0.143%	242,250	+1.091%
2026-01-14	41.9800	42.1588	41.6300	42.0900	+0.501%	333,913	+1.235%
2026-01-13	42.0100	42.0100	41.7500	41.8800	-0.286%	138,973	+1.743%
2026-01-12	41.8600	42.1700	41.6800	42.0000	+0.215%	157,310	+1.452%
2026-01-09	42.3300	42.5400	41.8400	41.9100	-1.202%	173,203	+1.670%
2026-01-08	41.9400	42.4300	41.9400	42.4200	+1.265%	164,936	+0.448%
2026-01-07	41.8000	42.0200	41.7500	41.8900	+0.818%	216,964	+1.719%
2026-01-06	41.9600	42.2250	41.5500	41.5500	-1.142%	261,682	+2.551%
2026-01-05	41.9100	42.3000	41.9100	42.0300	+0.695%	226,312	+1.380%
2026-01-02	41.9900	41.9900	41.6950	41.7400	+0.072%	163,781	+2.084%
2025-12-31	41.5500	41.8900	41.5500	41.7100	-0.215%	113,498	+2.158%
2025-12-30	41.5700	41.8650	41.4950	41.8000	+0.192%	147,631	+1.938%
2025-12-29	41.7400	41.8500	41.6000	41.7200	+0.264%	135,412	+2.133%
2025-12-26	41.5400	41.6300	41.3401	41.6100	+0.702%	119,924	+2.403%
2025-12-24	41.1500	41.4700	41.1500	41.3200	+0.145%	55,093	+3.122%
2025-12-23	41.1700	41.3400	41.1700	41.2600	+0.610%	119,309	+3.272%
2025-12-22	41.0400	41.0600	40.4300	41.0100	-0.122%	160,815	+3.901%
2025-12-19	41.0200	41.3900	41.0100	41.0600	+0.785%	313,918	+3.775%
2025-12-18	41.0000	41.4600	40.3450	40.7400	-0.294%	207,606	+4.590%
2025-12-17	40.9500	41.1800	40.7401	40.8600	-0.656%	146,942	+4.283%
2025-12-16	41.4800	41.5450	41.0500	41.1300	-0.892%	157,621	+3.598%
2025-12-15	41.5500	41.6350	41.3550	41.5000	+0.242%	156,937	+2.675%
2025-12-12	41.4100	41.5500	41.3400	41.4000	-0.145%	127,771	+2.923%
2025-12-11	41.5600	41.7900	41.2900	41.4600	0.000%	289,801	+2.774%
2025-12-10	41.3700	41.5600	41.3000	41.4600	+0.145%	154,668	+2.774%
2025-12-09	41.7100	41.7100	41.3100	41.4000	-0.169%	187,665	+2.923%
2025-12-08	41.8200	41.9400	41.3900	41.4700	-0.861%	185,417	+2.749%
2025-12-05	41.5400	41.9500	41.5400	41.8300	+1.112%	147,356	+1.865%
2025-12-04	41.3200	41.4700	41.2300	41.3700	-0.169%	146,822	+2.997%
2025-12-03	41.4200	41.5500	41.2700	41.4400	+0.266%	97,778	+2.823%
2025-12-02	41.3000	41.3400	41.1600	41.3300	+0.633%	113,235	+3.097%
2025-12-01	41.6000	41.7700	41.0250	41.0700	-1.770%	203,347	+3.750%
2025-11-28	41.7700	42.0500	41.5700	41.8100	-0.239%	91,763	+1.913%
2025-11-26	41.9600	42.1550	41.7900	41.9100	+0.359%	216,776	+1.670%
2025-11-25	41.5800	41.8900	41.4300	41.7600	+0.433%	238,753	+2.035%
2025-11-24	41.7200	42.1000	41.5300	41.5800	-0.669%	160,003	+2.477%
2025-11-21	41.9100	42.3700	41.7700	41.8600	-0.072%	190,597	+1.792%
2025-11-20	41.9100	42.1050	41.8400	41.8900	+0.843%	187,467	+1.719%
2025-11-19	41.8800	42.0000	41.4800	41.5400	-1.072%	163,719	+2.576%
2025-11-18	42.1100	42.2750	41.6700	41.9900	-0.474%	191,966	+1.477%
2025-11-17	42.4000	42.5800	42.1000	42.1900	-0.448%	101,257	+0.995%
2025-11-14	42.4100	42.7300	41.8800	42.3800	-0.071%	212,823	+0.543%
2025-11-13	42.6200	42.6900	42.0800	42.4100	-0.795%	177,640	+0.472%
2025-11-12	42.3400	42.8450	41.7500	42.7500	+0.730%	228,322	-0.327%
2025-11-11	42.4600	42.5100	42.1100	42.4400	-0.118%	162,242	+0.401%
2025-11-10	42.6100	42.9200	42.2300	42.4900	+0.212%	194,440	+0.282%
2025-11-07	42.3200	42.8300	42.2950	42.4000	+1.217%	165,345	+0.495%
2025-11-06	41.8900	42.1000	40.0200	41.8900	-0.782%	245,226	+1.719%
2025-11-05	42.3500	42.6550	42.1500	42.2200	+0.261%	182,562	+0.924%
2025-11-04	42.3500	42.3500	41.9600	42.1100	-1.057%	185,282	+1.187%
2025-11-03	42.5800	42.6600	42.3900	42.5600	-0.047%	99,834	+0.117%
2025-10-31	42.4700	42.7000	42.3400	42.5800	-0.188%	128,458	+0.070%
2025-10-30	42.7200	42.7900	42.5500	42.6600	-0.350%	127,583	-0.117%
2025-10-29	43.3400	43.3400	42.8000	42.8100	-1.359%	103,272	-0.467%
2025-10-28	43.0100	43.4300	42.7600	43.4000	+1.048%	102,853	-1.820%
2025-10-27	42.9300	43.0900	42.6600	42.9500	-0.854%	158,508	-0.792%
2025-10-24	43.2500	43.3600	43.1300	43.3200	+0.278%	105,465	-1.639%
2025-10-23	43.5000	43.5000	43.1500	43.2000	-0.530%	111,392	-1.366%
2025-10-22	43.4500	43.5700	43.2100	43.4300	+0.208%	87,604	-1.888%
2025-10-21	43.5600	43.6200	43.3000	43.3400	-1.095%	88,637	-1.684%
2025-10-20	43.7200	43.9050	43.5600	43.8200	+0.574%	145,273	-2.761%
2025-10-17	43.4500	43.6600	43.4450	43.5700	+0.369%	101,842	-2.203%
2025-10-16	43.2100	43.4500	43.1000	43.4100	+0.277%	141,128	-1.843%
2025-10-15	42.9600	43.2900	42.9450	43.2900	+0.721%	124,343	-1.571%
2025-10-14	42.9600	43.0600	42.8300	42.9800	-0.023%	136,721	-0.861%
2025-10-13	42.9300	43.0592	42.8500	42.9900	+0.140%	130,127	-0.884%
2025-10-10	43.0800	43.1800	42.6900	42.9300	-0.140%	144,232	-0.745%
2025-10-09	43.4900	43.4900	42.9500	42.9900	-1.036%	89,526	-0.884%
2025-10-08	43.4900	43.7000	43.4100	43.4400	-0.549%	152,922	-1.911%
2025-10-07	43.3400	43.6800	43.2600	43.6800	+1.041%	127,508	-2.450%
2025-10-06	43.3200	43.6600	43.1500	43.2300	-0.277%	149,711	-1.434%
2025-10-03	43.3800	43.5000	43.2700	43.3500	-0.138%	106,127	-1.707%
2025-10-02	43.7500	43.7500	43.1800	43.4100	-1.071%	147,690	-1.843%
2025-10-01	43.7600	44.0700	43.7200	43.8800	+0.596%	117,898	-2.894%
2025-09-30	43.6100	43.7300	43.5600	43.6200	-0.092%	111,203	-2.315%
2025-09-29	43.7700	44.1650	43.6500	43.6600	-0.251%	116,179	-2.405%
2025-09-26	43.8300	43.9541	43.7101	43.7700	+0.390%	116,305	-2.650%
2025-09-25	43.9600	43.9600	43.5205	43.6000	-0.729%	152,616	-2.271%
2025-09-24	43.9100	44.1000	43.8700	43.9200	+0.160%	97,129	-2.983%
2025-09-23	44.0500	44.2100	43.8300	43.8500	-0.702%	119,137	-2.828%
2025-09-22	43.9500	44.6100	43.8500	44.1600	+0.341%	118,812	-3.510%
2025-09-19	44.1200	44.2650	43.9900	44.0100	-0.923%	262,356	-3.181%
2025-09-18	44.5500	44.6500	43.9050	44.4200	-0.804%	71,008	-4.075%
2025-09-17	44.6900	45.0700	44.6900	44.7800	+0.449%	97,676	-4.846%
2025-09-16	44.9300	44.9450	44.5800	44.5800	-0.911%	121,840	-4.419%
2025-09-15	45.0400	45.1400	44.6700	44.9900	+0.245%	106,086	-5.290%
2025-09-12	45.0100	45.0100	44.6100	44.8800	-0.222%	134,649	-5.058%
2025-09-11	44.6400	45.0900	44.5050	44.9800	+1.011%	150,375	-5.269%
2025-09-10	44.5000	44.5700	44.3300	44.5300	+0.293%	77,604	-4.312%
2025-09-09	44.4300	44.5600	44.2700	44.4000	+0.475%	120,286	-4.032%
2025-09-08	44.3300	44.3300	43.6650	44.1900	+0.023%	87,361	-3.575%
2025-09-05	43.9800	44.2200	43.9800	44.1800	+0.432%	64,518	-3.554%
2025-09-04	43.6600	44.0000	43.6600	43.9900	+1.289%	85,842	-3.137%
2025-09-03	43.5000	43.5800	43.4000	43.4300	-0.184%	102,739	-1.888%
2025-09-02	43.4900	43.8700	43.4900	43.5100	0.000%	144,026	-2.068%
2025-08-29	43.8100	43.8100	43.4000	43.5100	-0.753%	101,695	-2.068%
2025-08-28	43.8800	43.9700	43.5700	43.8400	-0.318%	178,600	-2.806%
2025-08-27	43.9000	44.0700	43.7200	43.9800	+0.182%	101,629	-3.115%
2025-08-26	44.1300	44.1300	43.7200	43.9000	-1.459%	163,072	-2.938%
2025-08-25	44.7900	44.7900	44.4550	44.5500	-0.358%	86,416	-4.355%
2025-08-22	44.8200	45.1100	44.6600	44.7100	-1.736%	146,571	-4.697%
2025-08-21	45.3200	45.5300	44.8900	45.5000	+0.022%	152,871	-6.352%
2025-08-20	45.5100	45.5200	45.1450	45.4900	-0.655%	127,645	-6.331%
2025-08-19	45.5600	45.7900	45.5600	45.7900	+0.815%	102,906	-6.945%
2025-08-18	45.2200	45.5589	45.2200	45.4200	+1.158%	106,105	-6.187%
2025-08-15	45.0500	45.0500	44.8700	44.9000	-0.421%	55,842	-5.100%
2025-08-14	44.8400	45.1000	44.7950	45.0900	+0.267%	114,211	-5.500%
2025-08-13	45.1500	45.2900	44.8950	44.9700	-0.707%	78,525	-5.248%
2025-08-12	45.2800	45.4400	45.1800	45.2900	+0.689%	124,468	-5.917%
2025-08-11	44.9400	45.2300	44.4450	44.9800	-0.421%	93,351	-5.269%
2025-08-08	45.4300	45.4300	45.0450	45.1700	+0.066%	140,593	-5.667%
2025-08-07	44.9800	45.2500	44.7650	45.1400	+0.624%	202,440	-5.605%
2025-08-06	44.7200	45.0700	44.4400	44.8600	-0.422%	235,819	-5.016%
2025-08-05	43.9400	45.4400	43.9400	45.0500	+3.136%	220,608	-5.416%
2025-08-04	44.0300	44.4036	43.6400	43.6800	-0.183%	151,759	-2.450%
2025-08-01	43.7000	43.7600	43.3829	43.7600	+0.829%	118,077	-2.628%
2025-07-31	43.4700	43.9700	43.2800	43.4000	0.000%	98,069	-1.820%
2025-07-30	43.4000	43.7100	43.3801	43.4000	-0.527%	84,351	-1.820%
2025-07-29	43.3400	43.6300	43.3400	43.6300	+0.461%	108,024	-2.338%
2025-07-28	43.7100	43.7100	43.3500	43.4300	-0.641%	104,931	-1.888%
2025-07-25	43.9300	43.9500	43.6700	43.7100	-1.019%	77,652	-2.517%
2025-07-24	44.5100	44.5900	44.0800	44.1600	-0.831%	122,033	-3.510%
2025-07-23	43.9900	44.5900	43.9900	44.5300	+0.998%	114,363	-4.312%
2025-07-22	43.8500	44.4900	43.8500	44.0900	+0.685%	107,011	-3.357%
2025-07-21	43.9400	44.0600	43.2507	43.7900	+0.023%	102,949	-2.695%
2025-07-18	44.3000	44.3200	43.6800	43.7800	-1.441%	166,714	-2.672%
2025-07-17	44.2500	44.5600	44.2500	44.4200	+0.135%	114,201	-4.075%
2025-07-16	44.2300	44.4700	44.0400	44.3600	+0.841%	139,483	-3.945%
2025-07-15	44.2400	44.2400	43.9600	43.9900	-1.035%	199,167	-3.137%
2025-07-14	44.3300	44.7700	44.3300	44.4500	-0.180%	109,091	-4.139%
2025-07-11	44.3000	44.5300	44.2450	44.5300	+0.587%	146,273	-4.312%
2025-07-10	44.2000	44.4950	44.1450	44.2700	+0.363%	105,796	-3.750%
2025-07-09	44.3500	44.3500	43.7400	44.1100	-0.496%	143,145	-3.401%
2025-07-08	44.4500	44.7200	44.3100	44.3300	-0.806%	164,272	-3.880%
2025-07-07	44.8100	44.8610	44.5850	44.6900	-1.802%	143,443	-4.654%
2025-07-03	45.8000	45.8000	45.1800	45.5100	-3.067%	61,483	-6.372%
2025-07-02	46.6900	46.9500	46.4700	46.9500	+0.665%	153,383	-9.244%
2025-07-01	46.7000	46.7900	46.4900	46.6400	+0.064%	169,634	-8.641%
2025-06-30	46.5900	46.7199	46.2000	46.6100	-0.555%	96,285	-8.582%
2025-06-27	46.7800	47.0300	46.7559	46.8700	+0.278%	113,692	-9.089%
2025-06-26	46.5400	47.0200	46.5400	46.7400	+0.972%	127,067	-8.836%
2025-06-25	46.1600	46.9067	46.0000	46.2900	+0.303%	208,484	-7.950%
2025-06-24	45.9800	46.3000	45.7700	46.1500	+0.261%	115,640	-7.671%
2025-06-23	45.8800	46.1700	45.7400	46.0300	+0.174%	103,104	-7.430%
2025-06-20	46.0300	46.2200	45.9500	45.9500	-0.498%	103,025	-7.269%
2025-06-18	46.1200	46.3000	45.9750	46.1800	+0.808%	96,388	-7.731%
2025-06-17	46.0400	46.1095	45.8000	45.8100	-0.694%	413,481	-6.985%
2025-06-16	45.8300	46.3300	45.8300	46.1300	+1.096%	284,702	-7.631%
2025-06-13	45.1100	45.6300	45.1100	45.6300	+0.795%	85,144	-6.618%
2025-06-12	44.8800	45.4500	44.7500	45.2700	+1.982%	135,095	-5.876%
2025-06-11	44.4200	44.5200	44.2785	44.3900	+0.384%	88,972	-4.010%
2025-06-10	44.1400	44.4200	43.8100	44.2200	-0.113%	139,625	-3.641%
2025-06-09	44.0000	44.3900	44.0000	44.2700	+1.165%	85,338	-3.750%
2025-06-06	43.7000	43.9484	43.5300	43.7600	+0.137%	67,602	-2.628%
2025-06-05	43.5800	43.7250	43.1400	43.7000	+0.900%	96,796	-2.494%
2025-06-04	43.5000	43.7450	43.3100	43.3100	-0.460%	139,413	-1.616%
2025-06-03	43.6800	43.8200	43.3700	43.5100	-1.248%	154,367	-2.068%
2025-06-02	43.4700	44.1600	43.4009	44.0600	+1.334%	146,527	-3.291%
2025-05-30	43.5600	43.6100	43.2300	43.4800	-0.481%	56,994	-2.001%
2025-05-29	43.8500	43.8600	43.3700	43.6900	-1.064%	150,432	-2.472%
2025-05-28	44.2400	44.2770	44.0850	44.1600	-0.181%	67,985	-3.510%
2025-05-27	44.2500	44.4400	44.0400	44.2400	-0.271%	74,363	-3.684%
2025-05-23	44.3700	44.4400	44.1800	44.3600	-0.113%	109,780	-3.945%
2025-05-22	43.8000	44.4100	43.8000	44.4100	+1.047%	170,910	-4.053%
2025-05-21	43.9000	44.1412	43.8299	43.9500	+0.365%	112,915	-3.049%
2025-05-20	43.9000	43.9000	43.6500	43.7900	-0.046%	61,318	-2.695%
2025-05-19	43.8000	43.8350	43.3500	43.8100	+0.321%	87,138	-2.739%
2025-05-16	43.6100	43.6800	43.4200	43.6700	+0.253%	79,152	-2.427%
2025-05-15	43.0600	43.5900	43.0600	43.5600	+2.014%	317,871	-2.181%
2025-05-14	42.8000	42.8700	42.5100	42.7000	-0.140%	88,827	-0.211%
2025-05-13	43.0800	43.1050	42.6167	42.7600	-1.315%	179,046	-0.351%
2025-05-12	43.1500	43.8700	42.9000	43.3300	+1.002%	198,235	-1.662%
2025-05-09	42.5600	43.0400	42.4000	42.9000	+2.094%	108,067	-0.676%
2025-05-08	42.5800	42.7250	41.3700	42.0200	-2.325%	218,930	+1.404%
2025-05-07	43.6900	43.9600	42.9600	43.0200	-1.736%	227,569	-0.953%
2025-05-06	43.3200	43.9800	43.3200	43.7800	-0.771%	209,724	-2.672%
2025-05-05	43.6300	44.3600	43.3000	44.1200	+4.848%	328,631	-3.422%
2025-05-02	41.2100	42.1400	41.2100	42.0800	+4.495%	248,091	+1.260%
2025-05-01	40.3200	40.4750	39.9550	40.2700	-0.420%	182,609	+5.811%
2025-04-30	39.9100	40.5800	39.8700	40.4400	+1.328%	93,392	+5.366%
2025-04-29	39.5700	40.0800	39.5700	39.9100	+1.217%	105,974	+6.765%
2025-04-28	39.1400	39.4600	39.1350	39.4300	+0.973%	100,855	+8.065%
2025-04-25	39.1000	39.2500	38.9500	39.0500	-0.712%	123,421	+9.117%
2025-04-24	39.4600	39.5100	39.1900	39.3300	+0.127%	172,503	+8.340%
2025-04-23	39.7400	39.8850	39.0900	39.2800	-1.652%	199,149	+8.478%
2025-04-22	39.6100	40.2200	39.6000	39.9400	+0.961%	187,138	+6.685%
2025-04-21	39.6500	40.1600	39.4000	39.5600	-1.001%	141,592	+7.710%
2025-04-17	39.9400	40.1950	39.8600	39.9600	+0.226%	154,608	+6.632%
2025-04-16	39.9000	40.1800	39.8211	39.8700	-0.400%	100,493	+6.872%
2025-04-15	39.7900	40.2900	39.5200	40.0300	+0.502%	126,527	+6.445%
2025-04-14	40.1700	40.1700	39.3300	39.8300	-1.142%	217,165	+6.980%
2025-04-11	38.9300	40.3600	38.9300	40.2900	+3.840%	184,319	+5.758%
2025-04-10	39.1300	39.1550	38.2800	38.8000	-0.894%	177,729	+9.820%
2025-04-09	37.9500	39.6200	37.5200	39.1500	+3.189%	262,291	+8.838%
2025-04-08	37.8800	39.1240	37.6700	37.9400	+0.583%	185,887	+12.309%
2025-04-07	37.6900	38.4000	37.0300	37.7200	-2.784%	175,958	+12.964%
2025-04-04	39.5200	39.9000	38.7400	38.8000	-2.218%	146,036	+9.820%
2025-04-03	39.2500	40.2250	38.8500	39.6800	+1.044%	203,606	+7.384%
2025-04-02	39.3400	39.4400	39.1650	39.2700	-0.178%	82,219	+8.505%
2025-04-01	39.3400	39.5000	39.1200	39.3400	+0.332%	180,986	+8.312%
2025-03-31	38.2800	39.2392	38.2800	39.2100	-0.153%	192,775	+8.671%
2025-03-28	39.5400	39.5400	39.1300	39.2700	-0.482%	118,833	+8.505%
2025-03-27	39.0400	39.5750	39.0400	39.4600	+1.414%	131,944	+7.983%
2025-03-26	39.1300	39.1300	38.5800	38.9100	-0.486%	100,047	+9.509%
2025-03-25	39.0000	39.1600	38.7900	39.1000	+0.282%	78,764	+8.977%
2025-03-24	38.9100	39.0900	38.8600	38.9900	-0.383%	83,587	+9.284%
2025-03-21	39.4500	39.4500	39.0900	39.1400	+0.333%	95,385	+8.866%
2025-03-20	38.7800	39.1689	38.6400	39.0100	+0.489%	201,721	+9.228%
2025-03-19	39.1400	39.1400	38.7500	38.8200	-0.767%	97,504	+9.763%
2025-03-18	39.1400	39.2900	38.8500	39.1200	-0.458%	112,281	+8.921%
2025-03-17	39.2800	39.3800	39.1952	39.3000	+0.051%	172,010	+8.422%
2025-03-14	39.1000	39.2800	38.8400	39.2800	+0.281%	70,235	+8.478%
2025-03-13	38.9100	39.4400	38.9100	39.1700	+0.928%	71,405	+8.782%
2025-03-12	38.7400	38.9100	38.4700	38.8100	+0.155%	66,967	+9.791%
2025-03-11	39.0500	39.0700	38.4300	38.7500	-0.920%	146,916	+9.961%
2025-03-10	39.1000	39.3900	39.1000	39.1100	-0.153%	110,276	+8.949%
2025-03-07	39.1500	39.3900	39.1200	39.1700	+0.051%	94,374	+8.782%
2025-03-06	38.9700	39.3700	38.8600	39.1500	-0.102%	114,383	+8.838%
2025-03-05	39.2100	39.4100	39.1300	39.1900	+0.642%	164,734	+8.727%
2025-03-04	39.0400	39.3100	38.8550	38.9400	-0.663%	154,834	+9.425%
2025-03-03	38.9700	39.4700	38.9700	39.2000	+0.823%	106,818	+8.699%
2025-02-28	39.1800	39.2400	38.5100	38.8800	-0.231%	99,431	+9.594%
2025-02-27	38.8900	39.4250	38.6500	38.9700	+0.386%	114,087	+9.341%
2025-02-26	38.8600	38.9800	38.6700	38.8200	+0.103%	99,759	+9.763%
2025-02-25	39.0000	39.0000	38.6700	38.7800	-1.172%	164,490	+9.876%
2025-02-24	39.1000	39.4000	38.8900	39.2400	+0.538%	170,034	+8.588%
2025-02-21	38.8100	39.0600	38.7700	39.0300	+0.437%	99,717	+9.172%
2025-02-20	38.5900	38.9125	38.5600	38.8600	+1.172%	72,763	+9.650%
2025-02-19	38.5200	38.5800	38.3300	38.4100	-0.980%	82,879	+10.935%
2025-02-18	38.5300	38.9600	38.0800	38.7900	+0.701%	76,061	+9.848%
2025-02-14	38.7800	38.8500	38.4450	38.5200	-0.233%	68,210	+10.618%
2025-02-13	38.4300	38.7299	38.4300	38.6100	+0.234%	101,605	+10.360%
2025-02-12	38.4700	38.7099	38.2400	38.5200	+0.026%	69,485	+10.618%
2025-02-11	38.3300	38.7600	38.3300	38.5100	+0.026%	106,748	+10.647%
2025-02-10	38.3000	38.5600	37.6300	38.5000	+0.208%	107,378	+10.675%