Dark

CHT
CHUNGHWA TELECOM CO., LTD
stock NYSE ADR

Market Open

Sep 18, 2026 3:13:11 PM EDT

45.97USD+0.536%(+0.25)131,401

45.95Bid 45.99Ask 0.04Spread

Pre-market

Sep 18, 2026 9:29:59 AM EDT

45.45USD-0.591%(-0.27)100

After-hours

Sep 17, 2026 4:10:30 PM EDT

45.72USD-0.055%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	45.5600	46.0700	45.4800	45.9700	+0.547%	131,401	0.000%
2026-09-17	44.4700	45.9668	44.4700	45.7200	+1.195%	287,796	+0.547%
2026-09-16	45.4000	45.6300	44.9300	45.1800	-0.419%	262,068	+1.749%
2026-09-15	45.2300	45.5500	45.1100	45.3700	+0.265%	342,998	+1.322%
2026-09-14	45.1100	45.3000	44.7875	45.2500	+0.892%	390,172	+1.591%
2026-09-11	44.8000	44.8900	44.5750	44.8500	+0.719%	162,317	+2.497%
2026-09-10	44.7000	44.7400	44.3100	44.5300	+0.248%	241,465	+3.234%
2026-09-09	44.4200	44.6350	44.0634	44.4200	+0.430%	241,533	+3.489%
2026-09-08	43.9600	44.4200	43.8900	44.2300	+0.936%	235,472	+3.934%
2026-09-04	43.4000	43.8800	43.4000	43.8200	+0.137%	130,876	+4.906%
2026-09-03	43.7400	43.8400	43.4700	43.7600	+0.644%	194,231	+5.050%
2026-09-02	43.5100	43.6000	43.3200	43.4800	+0.555%	183,256	+5.727%
2026-09-01	43.2100	43.5000	42.9300	43.2400	+0.069%	217,850	+6.314%
2026-08-31	43.0000	43.2600	42.8500	43.2100	+0.512%	232,487	+6.387%
2026-08-28	42.9800	43.3500	42.9500	42.9900	+0.023%	175,945	+6.932%
2026-08-27	42.6900	43.0617	42.5100	42.9800	+0.163%	193,899	+6.957%
2026-08-26	43.0800	43.0800	42.8100	42.9100	-0.602%	169,248	+7.131%
2026-08-25	42.9900	43.2000	42.8100	43.1700	0.000%	137,561	+6.486%
2026-08-24	43.5100	43.6300	43.0750	43.1700	-0.484%	179,018	+6.486%
2026-08-21	43.5100	43.6500	43.3000	43.3800	+0.046%	225,887	+5.970%
2026-08-20	43.0600	43.4350	42.8150	43.3600	+0.837%	229,536	+6.019%
2026-08-19	42.9600	43.0400	42.7500	43.0000	+0.233%	167,982	+6.907%
2026-08-18	42.8000	42.9300	42.5434	42.9000	+0.965%	189,025	+7.156%
2026-08-17	42.4700	42.8855	42.3600	42.4900	-0.211%	211,394	+8.190%
2026-08-14	42.2800	42.6400	42.2800	42.5800	+0.710%	206,272	+7.961%
2026-08-13	42.4100	42.4100	42.1964	42.2800	-0.142%	164,979	+8.728%
2026-08-12	42.2600	42.4700	42.1600	42.3400	-0.118%	143,975	+8.573%
2026-08-11	42.4000	42.4200	42.2500	42.3900	+0.118%	117,521	+8.445%
2026-08-10	42.2700	42.5800	42.0900	42.3400	-0.423%	158,351	+8.573%
2026-08-07	42.4400	42.6900	42.3300	42.5200	+0.568%	197,530	+8.114%
2026-08-06	42.2300	42.3500	42.0000	42.2800	+0.619%	174,076	+8.728%
2026-08-05	42.0900	42.1750	41.9100	42.0200	+0.310%	175,227	+9.400%
2026-08-04	42.1000	42.3000	41.7000	41.8900	-1.273%	185,904	+9.740%
2026-08-03	42.8100	42.8100	42.2600	42.4300	-0.422%	199,937	+8.343%
2026-07-31	42.7700	42.9900	42.5000	42.6100	-0.164%	133,209	+7.885%
2026-07-30	43.1200	43.1200	42.4700	42.6800	-1.043%	152,029	+7.709%
2026-07-29	43.1300	43.4500	42.9400	43.1300	-0.254%	151,740	+6.585%
2026-07-28	43.1500	43.4900	43.1500	43.2400	+0.371%	108,994	+6.314%
2026-07-27	43.0100	43.2800	43.0000	43.0800	+0.772%	200,464	+6.708%
2026-07-24	42.6400	42.9118	42.6400	42.7500	+0.921%	133,284	+7.532%
2026-07-23	42.5900	42.8200	42.2900	42.3600	-1.074%	159,635	+8.522%
2026-07-22	43.0600	43.0600	42.6400	42.8200	-0.465%	135,491	+7.356%
2026-07-21	42.6300	43.0300	42.5900	43.0200	+0.986%	174,327	+6.857%
2026-07-20	42.6100	42.9000	42.3600	42.6000	+0.377%	256,546	+7.911%
2026-07-17	42.6800	42.8799	42.3900	42.4400	+0.355%	195,932	+8.318%
2026-07-16	41.8000	42.3499	41.6600	42.2900	+1.781%	164,781	+8.702%
2026-07-15	41.6200	41.8899	41.4100	41.5500	+0.265%	266,978	+10.638%
2026-07-14	41.3300	41.8650	41.1400	41.4400	-0.096%	432,912	+10.931%
2026-07-13	41.3900	42.9050	41.3000	41.4800	+0.097%	246,691	+10.824%
2026-07-10	41.6700	41.7300	41.3000	41.4400	-0.169%	159,307	+10.931%
2026-07-09	41.8000	41.9250	41.3900	41.5100	-4.662%	147,042	+10.744%
2026-07-08	43.4800	43.8200	43.2700	43.5400	-0.389%	121,340	+5.581%
2026-07-07	44.2800	44.3436	43.6950	43.7100	-0.907%	171,770	+5.170%
2026-07-06	44.2400	44.2400	43.7800	44.1100	+0.250%	160,108	+4.217%
2026-07-02	44.3500	44.3700	43.7228	44.0000	-0.045%	133,496	+4.477%
2026-07-01	44.2200	44.6150	43.8300	44.0200	-0.542%	173,246	+4.430%
2026-06-30	44.3300	44.3700	44.0764	44.2600	-0.495%	86,241	+3.864%
2026-06-29	44.9100	44.9100	44.1900	44.4800	-1.024%	150,650	+3.350%
2026-06-26	44.6200	45.0400	44.6200	44.9400	+0.335%	117,864	+2.292%
2026-06-25	44.6600	45.2400	44.6600	44.7900	+0.629%	148,281	+2.635%
2026-06-24	45.3000	45.3000	44.4100	44.5100	-1.374%	187,754	+3.280%
2026-06-23	45.5500	45.6000	45.0400	45.1300	-0.966%	181,630	+1.861%
2026-06-22	45.5300	45.7399	45.3100	45.5700	+0.552%	121,019	+0.878%
2026-06-18	45.8200	45.9800	45.1900	45.3200	-0.439%	205,768	+1.434%
2026-06-17	46.1700	46.1700	45.4600	45.5200	-1.621%	231,408	+0.989%
2026-06-16	46.2200	46.4800	46.2200	46.2700	+0.609%	99,079	-0.648%
2026-06-15	46.2500	46.2800	45.9200	45.9900	-0.217%	94,334	-0.043%
2026-06-12	46.2100	46.2100	45.7100	46.0900	+0.196%	105,908	-0.260%
2026-06-11	45.7600	46.3550	45.6500	46.0000	+0.899%	114,096	-0.065%
2026-06-10	45.6200	45.7400	45.5200	45.5900	+1.042%	110,145	+0.834%
2026-06-09	44.9900	45.2900	44.6100	45.1200	+2.499%	169,822	+1.884%
2026-06-08	43.8900	44.0999	43.7800	44.0200	-1.212%	118,562	+4.430%
2026-06-05	45.1200	45.1200	44.5500	44.5600	-1.329%	257,660	+3.164%
2026-06-04	45.0500	45.5770	44.6600	45.1600	+0.579%	100,041	+1.794%
2026-06-03	45.2000	45.2000	44.8500	44.9000	-1.101%	109,668	+2.383%
2026-06-02	45.1800	45.5700	45.1800	45.4000	+0.487%	125,858	+1.256%
2026-06-01	44.0000	45.1900	44.0000	45.1800	+3.221%	150,798	+1.749%
2026-05-29	43.7000	43.9000	43.5300	43.7700	+0.598%	125,952	+5.026%
2026-05-28	43.5300	44.5499	43.2600	43.5100	-0.526%	148,982	+5.654%
2026-05-27	43.2700	43.7600	43.2700	43.7400	+0.876%	104,687	+5.098%
2026-05-26	43.7200	43.8500	43.3450	43.3600	-0.733%	345,143	+6.019%
2026-05-22	43.8200	43.8400	43.5250	43.6800	-0.319%	54,970	+5.243%
2026-05-21	43.9100	43.9400	43.5900	43.8200	-0.364%	83,329	+4.906%
2026-05-20	44.3800	44.4200	43.7400	43.9800	-2.375%	178,241	+4.525%
2026-05-19	44.8700	45.1030	44.5600	45.0500	+3.492%	145,149	+2.042%
2026-05-18	43.3800	43.6800	43.3800	43.5300	+0.554%	105,315	+5.605%
2026-05-15	43.4700	43.6800	43.2700	43.2900	-0.483%	106,688	+6.191%
2026-05-14	43.4900	43.9100	43.3300	43.5000	0.000%	128,987	+5.678%
2026-05-13	43.2600	43.5300	43.1200	43.5000	+0.416%	141,803	+5.678%
2026-05-12	43.2200	43.5000	42.8650	43.3200	+0.510%	115,478	+6.117%
2026-05-11	43.5700	43.8400	43.0800	43.1000	-1.621%	191,722	+6.659%
2026-05-08	43.5000	43.8100	43.3700	43.8100	+1.038%	92,152	+4.930%
2026-05-07	43.5500	44.1611	43.3200	43.3600	+0.046%	221,405	+6.019%
2026-05-06	43.1800	43.4500	43.1800	43.3400	+0.534%	147,185	+6.068%
2026-05-05	42.7900	43.2900	42.7900	43.1100	+0.654%	85,231	+6.634%
2026-05-04	42.9400	43.1550	42.8000	42.8300	-0.742%	123,129	+7.331%
2026-05-01	43.3600	43.5400	43.0200	43.1500	-0.438%	145,518	+6.535%
2026-04-30	42.9600	43.3500	42.9600	43.3400	+0.861%	109,197	+6.068%
2026-04-29	43.3500	43.3500	42.8700	42.9700	-1.377%	77,004	+6.982%
2026-04-28	43.4100	43.7000	43.3650	43.5700	-0.069%	119,229	+5.508%
2026-04-27	43.5000	44.0300	43.4100	43.6000	+1.278%	150,818	+5.436%
2026-04-24	43.1200	43.5550	42.9800	43.0500	-0.301%	97,602	+6.783%
2026-04-23	43.1500	43.4500	42.9500	43.1800	+0.070%	107,793	+6.461%
2026-04-22	43.4850	43.4850	43.0300	43.1500	+0.116%	109,377	+6.535%
2026-04-21	43.5700	43.6650	43.0050	43.1000	-0.897%	116,798	+6.659%
2026-04-20	43.5000	43.7700	43.4400	43.4900	-0.549%	77,380	+5.702%
2026-04-17	43.4200	44.1170	43.4200	43.7300	+0.668%	115,090	+5.122%
2026-04-16	43.1000	43.5200	42.3900	43.4400	+1.188%	153,529	+5.824%
2026-04-15	42.7400	43.0250	42.5450	42.9300	+0.775%	155,943	+7.081%
2026-04-14	42.3400	42.7400	42.3400	42.6000	+0.972%	159,155	+7.911%
2026-04-13	42.2100	42.2850	41.8400	42.1900	+0.071%	152,600	+8.959%
2026-04-10	42.3900	43.4400	42.1200	42.1600	-0.753%	160,797	+9.037%
2026-04-09	42.3900	42.7100	42.3100	42.4800	-0.352%	188,808	+8.216%
2026-04-08	42.6500	43.0000	42.5250	42.6300	+0.899%	262,325	+7.835%
2026-04-07	42.2100	42.3600	42.0100	42.2500	-0.307%	135,903	+8.805%
2026-04-06	42.5300	42.5300	42.1132	42.3800	-0.071%	122,225	+8.471%
2026-04-02	42.2600	42.9400	41.9800	42.4100	+0.047%	168,308	+8.394%
2026-04-01	42.2000	42.5300	42.0025	42.3900	+0.355%	186,204	+8.445%
2026-03-31	41.9100	42.5250	41.5600	42.2400	+0.547%	211,387	+8.830%
2026-03-30	42.1900	42.3600	41.7800	42.0100	-0.166%	174,736	+9.426%
2026-03-27	42.3700	42.5700	41.8000	42.0800	-1.105%	308,773	+9.244%
2026-03-26	42.4600	42.8700	42.1000	42.5500	+0.047%	189,506	+8.038%
2026-03-25	42.6500	43.0750	42.3400	42.5300	+0.141%	161,043	+8.088%
2026-03-24	41.5100	42.6900	41.4250	42.4700	+0.568%	250,140	+8.241%
2026-03-23	42.2500	42.7700	39.2800	42.2300	+1.150%	572,692	+8.856%
2026-03-20	42.6300	42.9400	41.6000	41.7500	-3.110%	913,955	+10.108%
2026-03-19	42.8200	43.2900	42.5600	43.0900	+0.023%	326,714	+6.684%
2026-03-18	43.1700	43.4000	42.8500	43.0800	-0.669%	173,210	+6.708%
2026-03-17	43.3500	43.7600	43.2450	43.3700	+0.673%	194,486	+5.995%
2026-03-16	43.1400	43.4900	43.0050	43.0800	+0.914%	221,418	+6.708%
2026-03-13	42.9300	43.2600	42.6100	42.6900	+0.070%	164,964	+7.683%
2026-03-12	43.0400	43.1700	42.0400	42.6600	-0.536%	151,235	+7.759%
2026-03-11	42.9400	43.0700	42.6000	42.8900	-0.603%	152,894	+7.181%
2026-03-10	42.9600	43.6000	42.8700	43.1500	-0.023%	204,995	+6.535%
2026-03-09	42.6000	43.3200	42.3500	43.1600	+0.559%	209,817	+6.511%
2026-03-06	42.7700	43.0199	42.3150	42.9200	+0.117%	132,013	+7.106%
2026-03-05	42.9800	43.5899	42.2300	42.8700	-0.902%	205,472	+7.231%
2026-03-04	43.3600	43.4999	42.8700	43.2600	-0.575%	216,964	+6.264%
2026-03-03	43.1400	43.6300	42.0900	43.5100	-0.389%	151,797	+5.654%
2026-03-02	43.4400	43.8000	43.2400	43.6800	+1.018%	195,017	+5.243%
2026-02-27	43.2500	43.4500	42.8001	43.2400	+0.302%	175,231	+6.314%
2026-02-26	43.4500	43.5100	42.7900	43.1100	-1.169%	184,090	+6.634%
2026-02-25	43.5600	43.8700	43.4200	43.6200	+0.161%	141,307	+5.387%
2026-02-24	42.8500	43.6800	42.8050	43.5500	+1.610%	231,269	+5.557%
2026-02-23	42.8700	43.2330	42.5900	42.8600	+0.398%	198,148	+7.256%
2026-02-20	42.4500	42.6900	42.0900	42.6900	+0.400%	146,053	+7.683%
2026-02-19	42.5900	42.7300	42.2700	42.5200	-0.724%	115,916	+8.114%
2026-02-18	42.8700	43.0550	42.6850	42.8300	-0.442%	187,045	+7.331%
2026-02-17	42.9100	43.2400	42.6100	43.0200	+0.702%	144,516	+6.857%
2026-02-13	42.6900	42.8500	42.4900	42.7200	-0.164%	162,594	+7.608%
2026-02-12	42.6600	43.0099	42.3177	42.7900	+0.825%	131,003	+7.432%
2026-02-11	42.2100	42.5599	41.9900	42.4400	+0.736%	190,272	+8.318%
2026-02-10	41.9200	42.4900	41.8600	42.1300	+0.789%	267,605	+9.115%
2026-02-09	41.4000	41.8100	41.2000	41.8000	+0.553%	212,467	+9.976%
2026-02-06	41.6600	42.0000	41.2950	41.5700	+0.411%	339,263	+10.585%
2026-02-05	41.9100	41.9100	41.2000	41.4000	-0.886%	364,106	+11.039%
2026-02-04	42.5500	42.8100	41.4900	41.7700	-0.167%	299,968	+10.055%
2026-02-03	41.6500	42.2350	41.4950	41.8400	+0.048%	282,762	+9.871%
2026-02-02	42.2900	42.3850	41.8200	41.8200	-1.554%	200,650	+9.923%
2026-01-30	42.6900	42.9999	42.0000	42.4800	-0.375%	221,144	+8.216%
2026-01-29	42.8200	42.9500	42.5050	42.6400	-0.141%	202,203	+7.810%
2026-01-28	42.3900	42.9500	42.2101	42.7000	+0.826%	184,097	+7.658%
2026-01-27	42.5500	42.8600	42.2900	42.3500	-0.820%	267,174	+8.548%
2026-01-26	43.0700	43.0700	42.6500	42.7000	-0.767%	171,525	+7.658%
2026-01-23	42.6900	43.0800	42.6200	43.0300	+0.867%	171,946	+6.832%
2026-01-22	42.3200	42.7000	42.3200	42.6600	+0.780%	191,043	+7.759%
2026-01-21	42.3800	42.6100	42.2100	42.3300	-0.142%	205,367	+8.599%
2026-01-20	42.0900	42.3900	42.0100	42.3900	+0.450%	195,302	+8.445%
2026-01-16	41.9600	42.3100	41.8900	42.2000	+0.119%	234,075	+8.934%
2026-01-15	42.1100	42.2300	41.9500	42.1500	+0.143%	242,250	+9.063%
2026-01-14	41.9800	42.1588	41.6300	42.0900	+0.501%	333,913	+9.218%
2026-01-13	42.0100	42.0100	41.7500	41.8800	-0.286%	138,973	+9.766%
2026-01-12	41.8600	42.1700	41.6800	42.0000	+0.215%	157,310	+9.452%
2026-01-09	42.3300	42.5400	41.8400	41.9100	-1.202%	173,203	+9.687%
2026-01-08	41.9400	42.4300	41.9400	42.4200	+1.265%	164,936	+8.369%
2026-01-07	41.8000	42.0200	41.7500	41.8900	+0.818%	216,964	+9.740%
2026-01-06	41.9600	42.2250	41.5500	41.5500	-1.142%	261,682	+10.638%
2026-01-05	41.9100	42.3000	41.9100	42.0300	+0.695%	226,312	+9.374%
2026-01-02	41.9900	41.9900	41.6950	41.7400	+0.072%	163,781	+10.134%
2025-12-31	41.5500	41.8900	41.5500	41.7100	-0.215%	113,498	+10.213%
2025-12-30	41.5700	41.8650	41.4950	41.8000	+0.192%	147,631	+9.976%
2025-12-29	41.7400	41.8500	41.6000	41.7200	+0.264%	135,412	+10.187%
2025-12-26	41.5400	41.6300	41.3401	41.6100	+0.702%	119,924	+10.478%
2025-12-24	41.1500	41.4700	41.1500	41.3200	+0.145%	55,093	+11.254%
2025-12-23	41.1700	41.3400	41.1700	41.2600	+0.610%	119,309	+11.415%
2025-12-22	41.0400	41.0600	40.4300	41.0100	-0.122%	160,815	+12.095%
2025-12-19	41.0200	41.3900	41.0100	41.0600	+0.785%	313,918	+11.958%
2025-12-18	41.0000	41.4600	40.3450	40.7400	-0.294%	207,606	+12.838%
2025-12-17	40.9500	41.1800	40.7401	40.8600	-0.656%	146,942	+12.506%
2025-12-16	41.4800	41.5450	41.0500	41.1300	-0.892%	157,621	+11.768%
2025-12-15	41.5500	41.6350	41.3550	41.5000	+0.242%	156,937	+10.771%
2025-12-12	41.4100	41.5500	41.3400	41.4000	-0.145%	127,771	+11.039%
2025-12-11	41.5600	41.7900	41.2900	41.4600	0.000%	289,801	+10.878%
2025-12-10	41.3700	41.5600	41.3000	41.4600	+0.145%	154,668	+10.878%
2025-12-09	41.7100	41.7100	41.3100	41.4000	-0.169%	187,665	+11.039%
2025-12-08	41.8200	41.9400	41.3900	41.4700	-0.861%	185,417	+10.851%
2025-12-05	41.5400	41.9500	41.5400	41.8300	+1.112%	147,356	+9.897%
2025-12-04	41.3200	41.4700	41.2300	41.3700	-0.169%	146,822	+11.119%
2025-12-03	41.4200	41.5500	41.2700	41.4400	+0.266%	97,778	+10.931%
2025-12-02	41.3000	41.3400	41.1600	41.3300	+0.633%	113,235	+11.227%
2025-12-01	41.6000	41.7700	41.0250	41.0700	-1.770%	203,347	+11.931%
2025-11-28	41.7700	42.0500	41.5700	41.8100	-0.239%	91,763	+9.950%
2025-11-26	41.9600	42.1550	41.7900	41.9100	+0.359%	216,776	+9.687%
2025-11-25	41.5800	41.8900	41.4300	41.7600	+0.433%	238,753	+10.081%
2025-11-24	41.7200	42.1000	41.5300	41.5800	-0.669%	160,003	+10.558%
2025-11-21	41.9100	42.3700	41.7700	41.8600	-0.072%	190,597	+9.818%
2025-11-20	41.9100	42.1050	41.8400	41.8900	+0.843%	187,467	+9.740%
2025-11-19	41.8800	42.0000	41.4800	41.5400	-1.072%	163,719	+10.664%
2025-11-18	42.1100	42.2750	41.6700	41.9900	-0.474%	191,966	+9.478%
2025-11-17	42.4000	42.5800	42.1000	42.1900	-0.448%	101,257	+8.959%
2025-11-14	42.4100	42.7300	41.8800	42.3800	-0.071%	212,823	+8.471%
2025-11-13	42.6200	42.6900	42.0800	42.4100	-0.795%	177,640	+8.394%
2025-11-12	42.3400	42.8450	41.7500	42.7500	+0.730%	228,322	+7.532%
2025-11-11	42.4600	42.5100	42.1100	42.4400	-0.118%	162,242	+8.318%
2025-11-10	42.6100	42.9200	42.2300	42.4900	+0.212%	194,440	+8.190%
2025-11-07	42.3200	42.8300	42.2950	42.4000	+1.217%	165,345	+8.420%
2025-11-06	41.8900	42.1000	40.0200	41.8900	-0.782%	245,226	+9.740%
2025-11-05	42.3500	42.6550	42.1500	42.2200	+0.261%	182,562	+8.882%
2025-11-04	42.3500	42.3500	41.9600	42.1100	-1.057%	185,282	+9.166%
2025-11-03	42.5800	42.6600	42.3900	42.5600	-0.047%	99,834	+8.012%
2025-10-31	42.4700	42.7000	42.3400	42.5800	-0.188%	128,458	+7.961%
2025-10-30	42.7200	42.7900	42.5500	42.6600	-0.350%	127,583	+7.759%
2025-10-29	43.3400	43.3400	42.8000	42.8100	-1.359%	103,272	+7.381%
2025-10-28	43.0100	43.4300	42.7600	43.4000	+1.048%	102,853	+5.922%
2025-10-27	42.9300	43.0900	42.6600	42.9500	-0.854%	158,508	+7.031%
2025-10-24	43.2500	43.3600	43.1300	43.3200	+0.278%	105,465	+6.117%
2025-10-23	43.5000	43.5000	43.1500	43.2000	-0.530%	111,392	+6.412%
2025-10-22	43.4500	43.5700	43.2100	43.4300	+0.208%	87,604	+5.848%
2025-10-21	43.5600	43.6200	43.3000	43.3400	-1.095%	88,637	+6.068%
2025-10-20	43.7200	43.9050	43.5600	43.8200	+0.574%	145,273	+4.906%
2025-10-17	43.4500	43.6600	43.4450	43.5700	+0.369%	101,842	+5.508%
2025-10-16	43.2100	43.4500	43.1000	43.4100	+0.277%	141,128	+5.897%
2025-10-15	42.9600	43.2900	42.9450	43.2900	+0.721%	124,343	+6.191%
2025-10-14	42.9600	43.0600	42.8300	42.9800	-0.023%	136,721	+6.957%
2025-10-13	42.9300	43.0592	42.8500	42.9900	+0.140%	130,127	+6.932%
2025-10-10	43.0800	43.1800	42.6900	42.9300	-0.140%	144,232	+7.081%
2025-10-09	43.4900	43.4900	42.9500	42.9900	-1.036%	89,526	+6.932%
2025-10-08	43.4900	43.7000	43.4100	43.4400	-0.549%	152,922	+5.824%
2025-10-07	43.3400	43.6800	43.2600	43.6800	+1.041%	127,508	+5.243%
2025-10-06	43.3200	43.6600	43.1500	43.2300	-0.277%	149,711	+6.338%
2025-10-03	43.3800	43.5000	43.2700	43.3500	-0.138%	106,127	+6.044%
2025-10-02	43.7500	43.7500	43.1800	43.4100	-1.071%	147,690	+5.897%
2025-10-01	43.7600	44.0700	43.7200	43.8800	+0.596%	117,898	+4.763%
2025-09-30	43.6100	43.7300	43.5600	43.6200	-0.092%	111,203	+5.387%
2025-09-29	43.7700	44.1650	43.6500	43.6600	-0.251%	116,179	+5.291%
2025-09-26	43.8300	43.9541	43.7101	43.7700	+0.390%	116,305	+5.026%
2025-09-25	43.9600	43.9600	43.5205	43.6000	-0.729%	152,616	+5.436%
2025-09-24	43.9100	44.1000	43.8700	43.9200	+0.160%	97,129	+4.668%
2025-09-23	44.0500	44.2100	43.8300	43.8500	-0.702%	119,137	+4.835%
2025-09-22	43.9500	44.6100	43.8500	44.1600	+0.341%	118,812	+4.099%
2025-09-19	44.1200	44.2650	43.9900	44.0100	-0.923%	262,356	+4.454%
2025-09-18	44.5500	44.6500	43.9050	44.4200	-0.804%	71,008	+3.489%
2025-09-17	44.6900	45.0700	44.6900	44.7800	+0.449%	97,676	+2.657%
2025-09-16	44.9300	44.9450	44.5800	44.5800	-0.911%	121,840	+3.118%
2025-09-15	45.0400	45.1400	44.6700	44.9900	+0.245%	106,086	+2.178%
2025-09-12	45.0100	45.0100	44.6100	44.8800	-0.222%	134,649	+2.429%
2025-09-11	44.6400	45.0900	44.5050	44.9800	+1.011%	150,375	+2.201%
2025-09-10	44.5000	44.5700	44.3300	44.5300	+0.293%	77,604	+3.234%
2025-09-09	44.4300	44.5600	44.2700	44.4000	+0.475%	120,286	+3.536%
2025-09-08	44.3300	44.3300	43.6650	44.1900	+0.023%	87,361	+4.028%
2025-09-05	43.9800	44.2200	43.9800	44.1800	+0.432%	64,518	+4.052%
2025-09-04	43.6600	44.0000	43.6600	43.9900	+1.289%	85,842	+4.501%
2025-09-03	43.5000	43.5800	43.4000	43.4300	-0.184%	102,739	+5.848%
2025-09-02	43.4900	43.8700	43.4900	43.5100	0.000%	144,026	+5.654%
2025-08-29	43.8100	43.8100	43.4000	43.5100	-0.753%	101,695	+5.654%
2025-08-28	43.8800	43.9700	43.5700	43.8400	-0.318%	178,600	+4.859%
2025-08-27	43.9000	44.0700	43.7200	43.9800	+0.182%	101,629	+4.525%
2025-08-26	44.1300	44.1300	43.7200	43.9000	-1.459%	163,072	+4.715%
2025-08-25	44.7900	44.7900	44.4550	44.5500	-0.358%	86,416	+3.187%
2025-08-22	44.8200	45.1100	44.6600	44.7100	-1.736%	146,571	+2.818%
2025-08-21	45.3200	45.5300	44.8900	45.5000	+0.022%	152,871	+1.033%
2025-08-20	45.5100	45.5200	45.1450	45.4900	-0.655%	127,645	+1.055%
2025-08-19	45.5600	45.7900	45.5600	45.7900	+0.815%	102,906	+0.393%
2025-08-18	45.2200	45.5589	45.2200	45.4200	+1.158%	106,105	+1.211%
2025-08-15	45.0500	45.0500	44.8700	44.9000	-0.421%	55,842	+2.383%
2025-08-14	44.8400	45.1000	44.7950	45.0900	+0.267%	114,211	+1.952%
2025-08-13	45.1500	45.2900	44.8950	44.9700	-0.707%	78,525	+2.224%
2025-08-12	45.2800	45.4400	45.1800	45.2900	+0.689%	124,468	+1.501%
2025-08-11	44.9400	45.2300	44.4450	44.9800	-0.421%	93,351	+2.201%
2025-08-08	45.4300	45.4300	45.0450	45.1700	+0.066%	140,593	+1.771%
2025-08-07	44.9800	45.2500	44.7650	45.1400	+0.624%	202,440	+1.839%
2025-08-06	44.7200	45.0700	44.4400	44.8600	-0.422%	235,819	+2.474%
2025-08-05	43.9400	45.4400	43.9400	45.0500	+3.136%	220,608	+2.042%
2025-08-04	44.0300	44.4036	43.6400	43.6800	-0.183%	151,759	+5.243%
2025-08-01	43.7000	43.7600	43.3829	43.7600	+0.829%	118,077	+5.050%
2025-07-31	43.4700	43.9700	43.2800	43.4000	0.000%	98,069	+5.922%
2025-07-30	43.4000	43.7100	43.3801	43.4000	-0.527%	84,351	+5.922%
2025-07-29	43.3400	43.6300	43.3400	43.6300	+0.461%	108,024	+5.363%
2025-07-28	43.7100	43.7100	43.3500	43.4300	-0.641%	104,931	+5.848%
2025-07-25	43.9300	43.9500	43.6700	43.7100	-1.019%	77,652	+5.170%
2025-07-24	44.5100	44.5900	44.0800	44.1600	-0.831%	122,033	+4.099%
2025-07-23	43.9900	44.5900	43.9900	44.5300	+0.998%	114,363	+3.234%
2025-07-22	43.8500	44.4900	43.8500	44.0900	+0.685%	107,011	+4.264%
2025-07-21	43.9400	44.0600	43.2507	43.7900	+0.023%	102,949	+4.978%
2025-07-18	44.3000	44.3200	43.6800	43.7800	-1.441%	166,714	+5.002%
2025-07-17	44.2500	44.5600	44.2500	44.4200	+0.135%	114,201	+3.489%
2025-07-16	44.2300	44.4700	44.0400	44.3600	+0.841%	139,483	+3.629%
2025-07-15	44.2400	44.2400	43.9600	43.9900	-1.035%	199,167	+4.501%
2025-07-14	44.3300	44.7700	44.3300	44.4500	-0.180%	109,091	+3.420%
2025-07-11	44.3000	44.5300	44.2450	44.5300	+0.587%	146,273	+3.234%
2025-07-10	44.2000	44.4950	44.1450	44.2700	+0.363%	105,796	+3.840%
2025-07-09	44.3500	44.3500	43.7400	44.1100	-0.496%	143,145	+4.217%
2025-07-08	44.4500	44.7200	44.3100	44.3300	-0.806%	164,272	+3.700%
2025-07-07	44.8100	44.8610	44.5850	44.6900	-1.802%	143,443	+2.864%
2025-07-03	45.8000	45.8000	45.1800	45.5100	-3.067%	61,483	+1.011%
2025-07-02	46.6900	46.9500	46.4700	46.9500	+0.665%	153,383	-2.087%
2025-07-01	46.7000	46.7900	46.4900	46.6400	+0.064%	169,634	-1.437%
2025-06-30	46.5900	46.7199	46.2000	46.6100	-0.555%	96,285	-1.373%
2025-06-27	46.7800	47.0300	46.7559	46.8700	+0.278%	113,692	-1.920%
2025-06-26	46.5400	47.0200	46.5400	46.7400	+0.972%	127,067	-1.647%
2025-06-25	46.1600	46.9067	46.0000	46.2900	+0.303%	208,484	-0.691%
2025-06-24	45.9800	46.3000	45.7700	46.1500	+0.261%	115,640	-0.390%
2025-06-23	45.8800	46.1700	45.7400	46.0300	+0.174%	103,104	-0.130%
2025-06-20	46.0300	46.2200	45.9500	45.9500	-0.498%	103,025	+0.044%
2025-06-18	46.1200	46.3000	45.9750	46.1800	+0.808%	96,388	-0.455%
2025-06-17	46.0400	46.1095	45.8000	45.8100	-0.694%	413,481	+0.349%
2025-06-16	45.8300	46.3300	45.8300	46.1300	+1.096%	284,702	-0.347%
2025-06-13	45.1100	45.6300	45.1100	45.6300	+0.795%	85,144	+0.745%
2025-06-12	44.8800	45.4500	44.7500	45.2700	+1.982%	135,095	+1.546%
2025-06-11	44.4200	44.5200	44.2785	44.3900	+0.384%	88,972	+3.559%
2025-06-10	44.1400	44.4200	43.8100	44.2200	-0.113%	139,625	+3.957%
2025-06-09	44.0000	44.3900	44.0000	44.2700	+1.165%	85,338	+3.840%
2025-06-06	43.7000	43.9484	43.5300	43.7600	+0.137%	67,602	+5.050%
2025-06-05	43.5800	43.7250	43.1400	43.7000	+0.900%	96,796	+5.195%
2025-06-04	43.5000	43.7450	43.3100	43.3100	-0.460%	139,413	+6.142%
2025-06-03	43.6800	43.8200	43.3700	43.5100	-1.248%	154,367	+5.654%
2025-06-02	43.4700	44.1600	43.4009	44.0600	+1.334%	146,527	+4.335%
2025-05-30	43.5600	43.6100	43.2300	43.4800	-0.481%	56,994	+5.727%
2025-05-29	43.8500	43.8600	43.3700	43.6900	-1.064%	150,432	+5.219%
2025-05-28	44.2400	44.2770	44.0850	44.1600	-0.181%	67,985	+4.099%
2025-05-27	44.2500	44.4400	44.0400	44.2400	-0.271%	74,363	+3.910%
2025-05-23	44.3700	44.4400	44.1800	44.3600	-0.113%	109,780	+3.629%
2025-05-22	43.8000	44.4100	43.8000	44.4100	+1.047%	170,910	+3.513%
2025-05-21	43.9000	44.1412	43.8299	43.9500	+0.365%	112,915	+4.596%
2025-05-20	43.9000	43.9000	43.6500	43.7900	-0.046%	61,318	+4.978%
2025-05-19	43.8000	43.8350	43.3500	43.8100	+0.321%	87,138	+4.930%
2025-05-16	43.6100	43.6800	43.4200	43.6700	+0.253%	79,152	+5.267%
2025-05-15	43.0600	43.5900	43.0600	43.5600	+2.014%	317,871	+5.533%
2025-05-14	42.8000	42.8700	42.5100	42.7000	-0.140%	88,827	+7.658%
2025-05-13	43.0800	43.1050	42.6167	42.7600	-1.315%	179,046	+7.507%
2025-05-12	43.1500	43.8700	42.9000	43.3300	+1.002%	198,235	+6.093%
2025-05-09	42.5600	43.0400	42.4000	42.9000	+2.094%	108,067	+7.156%
2025-05-08	42.5800	42.7250	41.3700	42.0200	-2.325%	218,930	+9.400%
2025-05-07	43.6900	43.9600	42.9600	43.0200	-1.736%	227,569	+6.857%
2025-05-06	43.3200	43.9800	43.3200	43.7800	-0.771%	209,724	+5.002%
2025-05-05	43.6300	44.3600	43.3000	44.1200	+4.848%	328,631	+4.193%
2025-05-02	41.2100	42.1400	41.2100	42.0800	+4.495%	248,091	+9.244%
2025-05-01	40.3200	40.4750	39.9550	40.2700	-0.420%	182,609	+14.154%
2025-04-30	39.9100	40.5800	39.8700	40.4400	+1.328%	93,392	+13.675%
2025-04-29	39.5700	40.0800	39.5700	39.9100	+1.217%	105,974	+15.184%
2025-04-28	39.1400	39.4600	39.1350	39.4300	+0.973%	100,855	+16.586%
2025-04-25	39.1000	39.2500	38.9500	39.0500	-0.712%	123,421	+17.721%
2025-04-24	39.4600	39.5100	39.1900	39.3300	+0.127%	172,503	+16.883%
2025-04-23	39.7400	39.8850	39.0900	39.2800	-1.652%	199,149	+17.032%
2025-04-22	39.6100	40.2200	39.6000	39.9400	+0.961%	187,138	+15.098%
2025-04-21	39.6500	40.1600	39.4000	39.5600	-1.001%	141,592	+16.203%
2025-04-17	39.9400	40.1950	39.8600	39.9600	+0.226%	154,608	+15.040%
2025-04-16	39.9000	40.1800	39.8211	39.8700	-0.400%	100,493	+15.300%
2025-04-15	39.7900	40.2900	39.5200	40.0300	+0.502%	126,527	+14.839%
2025-04-14	40.1700	40.1700	39.3300	39.8300	-1.142%	217,165	+15.416%
2025-04-11	38.9300	40.3600	38.9300	40.2900	+3.840%	184,319	+14.098%
2025-04-10	39.1300	39.1550	38.2800	38.8000	-0.894%	177,729	+18.479%
2025-04-09	37.9500	39.6200	37.5200	39.1500	+3.189%	262,291	+17.420%
2025-04-08	37.8800	39.1240	37.6700	37.9400	+0.583%	185,887	+21.165%
2025-04-07	37.6900	38.4000	37.0300	37.7200	-2.784%	175,958	+21.872%
2025-04-04	39.5200	39.9000	38.7400	38.8000	-2.218%	146,036	+18.479%
2025-04-03	39.2500	40.2250	38.8500	39.6800	+1.044%	203,606	+15.852%
2025-04-02	39.3400	39.4400	39.1650	39.2700	-0.178%	82,219	+17.061%
2025-04-01	39.3400	39.5000	39.1200	39.3400	+0.332%	180,986	+16.853%
2025-03-31	38.2800	39.2392	38.2800	39.2100	-0.153%	192,775	+17.240%