History of CCASS shareholding
Participant: VALUABLE CAPITAL LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 28.800 | 674,600 | +0 | 0.59% | 19,428,480 |
| 2025-10-13 | 2025-10-09 | 28.840 | 674,600 | +0 | 0.59% | 19,455,464 |
| 2025-10-10 | 2025-10-08 | 28.360 | 674,600 | +100 | 0.59% | 19,131,656 |
| 2025-10-09 | 2025-10-06 | 28.360 | 674,500 | -2,000 | 0.59% | 19,128,820 |
| 2025-10-06 | 2025-10-02 | 28.620 | 676,500 | +3,100 | 0.59% | 19,361,430 |
| 2025-10-03 | 2025-09-30 | 28.500 | 673,400 | +800 | 0.53% | 19,191,900 |
| 2025-10-02 | 2025-09-29 | 28.540 | 672,600 | +800 | 0.53% | 19,196,004 |
| 2025-09-30 | 2025-09-26 | 28.320 | 671,800 | -4,000 | 0.53% | 19,025,376 |
| 2025-09-29 | 2025-09-25 | 28.200 | 675,800 | +2,700 | 0.53% | 19,057,560 |
| 2025-09-26 | 2025-09-24 | 28.600 | 673,100 | -100 | 0.54% | 19,250,660 |
| 2025-09-25 | 2025-09-23 | 31.810 | 673,200 | +8,200 | 0.52% | 21,414,331 |
| 2025-09-24 | 2025-09-22 | 32.000 | 665,000 | +39,870 | 0.52% | 21,279,907 |
| 2025-09-23 | 2025-09-19 | 32.507 | 625,130 | +2,936 | 0.51% | 20,320,969 |
| 2025-09-22 | 2025-09-18 | 32.317 | 622,194 | -190 | 0.49% | 20,107,251 |
| 2025-09-19 | 2025-09-17 | 32.655 | 622,384 | -3,124 | 0.49% | 20,323,727 |
| 2025-09-18 | 2025-09-16 | 32.612 | 625,508 | +7,291 | 0.50% | 20,399,316 |
| 2025-09-17 | 2025-09-15 | 32.697 | 618,217 | +1,515 | 0.50% | 20,213,771 |
| 2025-09-16 | 2025-09-12 | 32.781 | 616,702 | -569 | 0.49% | 20,216,339 |
| 2025-09-15 | 2025-09-11 | 32.634 | 617,271 | +6,155 | 0.50% | 20,143,726 |
| 2025-09-12 | 2025-09-10 | 32.486 | 611,116 | +663 | 0.49% | 19,852,510 |
| 2025-09-11 | 2025-09-09 | 32.063 | 610,453 | +568 | 0.49% | 19,573,092 |
| 2025-09-10 | 2025-09-08 | 32.000 | 609,885 | -2,462 | 0.49% | 19,516,234 |
| 2025-09-09 | 2025-09-05 | 31.789 | 612,347 | +852 | 0.49% | 19,465,678 |
| 2025-09-08 | 2025-09-04 | 31.176 | 611,495 | -16,759 | 0.49% | 19,064,030 |
| 2025-09-05 | 2025-09-03 | 31.556 | 628,254 | +13,067 | 0.51% | 19,825,370 |
| 2025-09-04 | 2025-09-02 | 31.620 | 615,187 | +2,083 | 0.51% | 19,452,006 |
| 2025-09-03 | 2025-09-01 | 31.746 | 613,104 | +1,136 | 0.51% | 19,463,842 |
| 2025-09-02 | 2025-08-29 | 31.683 | 611,968 | +1,420 | 0.50% | 19,389,000 |
| 2025-09-01 | 2025-08-28 | 31.831 | 610,548 | -1,420 | 0.50% | 19,434,282 |
| 2025-08-29 | 2025-08-27 | 31.704 | 611,968 | -32,289 | 0.50% | 19,401,926 |
| 2025-08-28 | 2025-08-26 | 32.190 | 644,257 | +569 | 0.53% | 20,738,606 |
| 2025-08-27 | 2025-08-25 | 32.253 | 643,688 | +5,776 | 0.53% | 20,761,078 |
| 2025-08-26 | 2025-08-22 | 32.211 | 637,912 | +6,628 | 0.53% | 20,547,834 |
| 2025-08-25 | 2025-08-21 | 32.211 | 631,284 | +13,351 | 0.52% | 20,334,339 |
| 2025-08-22 | 2025-08-20 | 32.042 | 617,933 | +189 | 0.51% | 19,799,873 |
| 2025-08-21 | 2025-08-19 | 31.915 | 617,744 | -6,912 | 0.51% | 19,715,529 |
| 2025-08-20 | 2025-08-18 | 31.915 | 624,656 | +757 | 0.52% | 19,936,128 |
| 2025-08-19 | 2025-08-15 | 32.148 | 623,899 | -473 | 0.52% | 20,056,927 |
| 2025-08-18 | 2025-08-14 | 32.317 | 624,372 | +5,681 | 0.52% | 20,177,636 |
| 2025-08-15 | 2025-08-13 | 32.422 | 618,691 | +18,938 | 0.52% | 20,059,385 |
| 2025-08-14 | 2025-08-12 | 32.232 | 599,753 | +14,487 | 0.51% | 19,331,360 |
| 2025-08-12 | 2025-08-08 | 31.979 | 585,266 | +95 | 0.50% | 18,716,068 |
| 2025-08-11 | 2025-08-07 | 32.021 | 585,171 | +473 | 0.50% | 18,737,750 |
| 2025-08-08 | 2025-08-06 | 31.683 | 584,698 | -1,136 | 0.50% | 18,525,004 |
| 2025-08-07 | 2025-08-05 | 31.514 | 585,834 | +5,492 | 0.50% | 18,462,004 |
| 2025-08-06 | 2025-08-04 | 31.155 | 580,342 | +2,462 | 0.49% | 18,080,543 |
| 2025-08-05 | 2025-08-01 | 31.049 | 577,880 | -6,250 | 0.49% | 17,942,809 |
| 2025-08-04 | 2025-07-31 | 31.324 | 584,130 | -473 | 0.50% | 18,297,262 |
| 2025-08-01 | 2025-07-30 | 31.873 | 584,603 | +2,746 | 0.50% | 18,633,126 |
| 2025-07-31 | 2025-07-29 | 32.000 | 581,857 | +5,302 | 0.50% | 18,619,342 |
| 2025-07-30 | 2025-07-28 | 31.873 | 576,555 | -9,279 | 0.49% | 18,376,611 |
| 2025-07-29 | 2025-07-25 | 32.000 | 585,834 | +7,764 | 0.50% | 18,746,606 |
| 2025-07-28 | 2025-07-24 | 32.021 | 578,070 | -20,926 | 0.49% | 18,510,369 |
| 2025-07-25 | 2025-07-23 | 31.641 | 598,996 | +852 | 0.51% | 18,952,704 |
| 2025-07-24 | 2025-07-22 | 31.620 | 598,144 | -2,461 | 0.51% | 18,913,112 |
| 2025-07-23 | 2025-07-21 | 31.155 | 600,605 | -12,405 | 0.51% | 18,711,836 |
| 2025-07-22 | 2025-07-18 | 30.754 | 613,010 | -14,297 | 0.52% | 18,852,301 |
| 2025-07-21 | 2025-07-17 | 30.542 | 627,307 | +7,859 | 0.53% | 19,159,487 |
| 2025-07-18 | 2025-07-16 | 30.606 | 619,448 | +21,967 | 0.53% | 18,958,706 |
| 2025-07-17 | 2025-07-15 | 30.627 | 597,481 | +10,700 | 0.51% | 18,299,008 |
| 2025-07-16 | 2025-07-14 | 30.711 | 586,781 | +947 | 0.50% | 18,020,876 |
| 2025-07-15 | 2025-07-11 | 30.479 | 585,834 | +4,166 | 0.50% | 17,855,678 |
| 2025-07-14 | 2025-07-10 | 30.416 | 581,668 | -1,325 | 0.49% | 17,691,844 |
| 2025-07-11 | 2025-07-09 | 30.183 | 582,993 | +473 | 0.49% | 17,596,691 |
| 2025-07-10 | 2025-07-08 | 30.331 | 582,520 | +473 | 0.49% | 17,668,542 |
| 2025-07-09 | 2025-07-07 | 30.310 | 582,047 | -473 | 0.49% | 17,641,902 |
| 2025-07-08 | 2025-07-04 | 30.352 | 582,520 | +1,894 | 0.49% | 17,680,846 |
| 2025-07-07 | 2025-07-03 | 30.310 | 580,626 | -1,894 | 0.60% | 17,598,831 |
| 2025-07-04 | 2025-07-02 | 30.120 | 582,520 | -13,351 | 0.60% | 17,545,502 |
| 2025-07-03 | 2025-06-30 | 29.571 | 595,871 | -758 | 0.62% | 17,620,399 |
| 2025-07-02 | 2025-06-27 | 29.698 | 596,629 | -7,669 | 0.62% | 17,718,425 |
| 2025-06-30 | 2025-06-26 | 29.803 | 604,298 | +568 | 0.62% | 18,009,996 |
| 2025-06-27 | 2025-06-25 | 29.824 | 603,730 | +1,231 | 0.62% | 18,005,820 |
| 2025-06-26 | 2025-06-24 | 29.676 | 602,499 | -474 | 0.62% | 17,880,024 |
| 2025-06-25 | 2025-06-23 | 29.254 | 602,973 | +474 | 0.62% | 17,639,370 |
| 2025-06-23 | 2025-06-19 | 28.789 | 602,499 | -2,083 | 0.62% | 17,345,532 |
| 2025-06-20 | 2025-06-18 | 29.338 | 604,582 | +947 | 0.62% | 17,737,520 |
| 2025-06-18 | 2025-06-16 | 29.507 | 603,635 | -1,137 | 0.62% | 17,811,736 |
| 2025-06-17 | 2025-06-13 | 29.317 | 604,772 | -378 | 0.62% | 17,730,320 |
| 2025-06-16 | 2025-06-12 | 29.001 | 605,150 | +473 | 0.63% | 17,549,673 |
| 2025-06-13 | 2025-06-11 | 29.148 | 604,677 | -1,420 | 0.62% | 17,625,359 |
| 2025-06-12 | 2025-06-10 | 28.832 | 606,097 | -1,042 | 0.63% | 17,474,720 |
| 2025-06-11 | 2025-06-09 | 28.578 | 607,139 | -21,210 | 0.63% | 17,350,875 |
| 2025-06-09 | 2025-06-05 | 28.367 | 628,349 | +2,083 | 0.65% | 17,824,296 |
| 2025-06-06 | 2025-06-04 | 28.113 | 626,266 | -95 | 0.65% | 17,606,472 |
| 2025-06-04 | 2025-06-02 | 27.543 | 626,361 | +95 | 0.63% | 17,251,932 |
| 2025-06-03 | 2025-05-30 | 27.712 | 626,266 | -2,841 | 0.63% | 17,355,140 |
| 2025-06-02 | 2025-05-29 | 27.902 | 629,107 | -946 | 0.63% | 17,553,462 |
| 2025-05-30 | 2025-05-28 | 27.797 | 630,053 | +378 | 0.63% | 17,513,317 |
| 2025-05-28 | 2025-05-26 | 27.628 | 629,675 | -1,893 | 0.63% | 17,396,410 |
| 2025-05-23 | 2025-05-21 | 27.733 | 631,568 | -3,125 | 0.63% | 17,515,409 |
| 2025-05-22 | 2025-05-20 | 27.543 | 634,693 | -5,965 | 0.63% | 17,481,421 |
| 2025-05-20 | 2025-05-16 | 27.184 | 640,658 | -190 | 0.64% | 17,415,672 |
| 2025-05-19 | 2025-05-15 | 27.247 | 640,848 | +36,928 | 0.64% | 17,461,445 |
| 2025-05-16 | 2025-05-14 | 27.395 | 603,920 | -11,551 | 0.60% | 16,544,545 |
| 2025-05-15 | 2025-05-13 | 27.036 | 615,471 | -7,481 | 0.61% | 16,639,988 |
| 2025-05-14 | 2025-05-12 | 27.184 | 622,952 | -5,208 | 0.62% | 16,934,352 |
| 2025-05-13 | 2025-05-09 | 26.719 | 628,160 | +4,356 | 0.63% | 16,784,030 |
| 2025-05-12 | 2025-05-08 | 26.466 | 623,804 | -663 | 0.62% | 16,509,528 |
| 2025-05-09 | 2025-05-07 | 26.403 | 624,467 | +3,977 | 0.62% | 16,487,505 |
| 2025-05-08 | 2025-05-06 | 26.297 | 620,490 | -2,178 | 0.62% | 16,316,972 |
| 2025-05-07 | 2025-05-02 | 26.043 | 622,668 | +758 | 0.62% | 16,216,423 |
| 2025-05-06 | 2025-04-30 | 26.001 | 621,910 | -379 | 0.62% | 16,170,410 |
| 2025-05-02 | 2025-04-29 | 25.896 | 622,289 | +473 | 0.62% | 16,114,545 |
| 2025-04-30 | 2025-04-28 | 25.917 | 621,816 | -1,136 | 0.62% | 16,115,430 |
| 2025-04-29 | 2025-04-25 | 25.769 | 622,952 | +190 | 0.62% | 16,052,765 |
| 2025-04-28 | 2025-04-24 | 25.663 | 622,762 | -1,042 | 0.62% | 15,982,099 |
| 2025-04-25 | 2025-04-23 | 25.769 | 623,804 | -2,935 | 0.60% | 16,074,720 |
| 2025-04-24 | 2025-04-22 | 25.558 | 626,739 | -474 | 0.59% | 16,017,972 |
| 2025-04-23 | 2025-04-17 | 25.368 | 627,213 | +474 | 0.59% | 15,910,854 |
| 2025-04-22 | 2025-04-16 | 25.135 | 626,739 | -947 | 0.55% | 15,753,212 |
| 2025-04-17 | 2025-04-15 | 25.389 | 627,686 | -852 | 0.51% | 15,936,111 |
| 2025-04-16 | 2025-04-14 | 25.346 | 628,538 | -1,231 | 0.51% | 15,931,190 |
| 2025-04-15 | 2025-04-11 | 24.861 | 629,769 | +1,988 | 0.52% | 15,656,446 |
| 2025-04-14 | 2025-04-10 | 24.713 | 627,781 | -473 | 0.47% | 15,514,203 |
| 2025-04-11 | 2025-04-09 | 24.417 | 628,254 | +2,367 | 0.47% | 15,340,112 |
| 2025-04-10 | 2025-04-08 | 24.037 | 625,887 | +3,693 | 0.46% | 15,044,357 |
| 2025-04-09 | 2025-04-07 | 23.762 | 622,194 | +19,032 | 0.45% | 14,784,743 |
| 2025-04-08 | 2025-04-03 | 26.318 | 603,162 | +1,420 | 0.44% | 15,874,040 |
| 2025-04-07 | 2025-04-02 | 26.487 | 601,742 | -947 | 0.44% | 15,938,348 |
| 2025-04-03 | 2025-04-01 | 26.276 | 602,689 | +4,167 | 0.34% | 15,836,131 |
| 2025-04-02 | 2025-03-31 | 26.149 | 598,522 | +6,817 | 0.34% | 15,650,788 |
| 2025-04-01 | 2025-03-28 | 26.318 | 591,705 | +474 | 0.33% | 15,572,514 |
| 2025-03-31 | 2025-03-27 | 26.445 | 591,231 | -853 | 0.33% | 15,634,967 |
| 2025-03-28 | 2025-03-26 | 26.339 | 592,084 | +1,894 | 0.34% | 15,594,994 |
| 2025-03-25 | 2025-03-21 | 27.198 | 590,190 | -955 | 0.31% | 16,051,919 |
| 2025-03-24 | 2025-03-20 | 27.539 | 591,145 | +1,593 | 0.29% | 16,279,813 |
| 2025-03-21 | 2025-03-19 | 28.030 | 589,552 | +94 | 0.26% | 16,525,420 |
| 2025-03-20 | 2025-03-18 | 28.095 | 589,458 | +187 | 0.26% | 16,560,538 |
| 2025-03-19 | 2025-03-17 | 27.860 | 589,271 | -3,654 | 0.19% | 16,416,904 |
| 2025-03-18 | 2025-03-14 | 27.561 | 592,925 | +8,900 | 0.19% | 16,341,491 |
| 2025-03-17 | 2025-03-13 | 27.112 | 584,025 | +281 | 0.19% | 15,834,372 |
| 2025-03-12 | 2025-03-10 | 26.707 | 583,744 | +4,872 | 0.28% | 15,589,975 |
| 2025-03-11 | 2025-03-07 | 26.899 | 578,872 | -1,218 | 0.27% | 15,571,081 |
| 2025-03-10 | 2025-03-06 | 26.856 | 580,090 | +8,900 | 0.27% | 15,579,076 |
| 2025-03-07 | 2025-03-05 | 26.579 | 571,190 | -468 | 0.27% | 15,181,533 |
| 2025-03-06 | 2025-03-04 | 26.045 | 571,658 | -937 | 0.27% | 14,888,872 |
| 2025-03-05 | 2025-03-03 | 26.045 | 572,595 | +468 | 0.27% | 14,913,276 |
| 2025-03-04 | 2025-02-28 | 26.024 | 572,127 | -4,216 | 0.27% | 14,888,873 |
| 2025-03-03 | 2025-02-27 | 26.600 | 576,343 | -281 | 0.27% | 15,330,797 |
| 2025-02-28 | 2025-02-26 | 26.643 | 576,624 | +94 | 0.27% | 15,362,892 |
| 2025-02-27 | 2025-02-25 | 26.066 | 576,530 | +1,874 | 0.27% | 15,028,071 |
| 2025-02-26 | 2025-02-24 | 26.451 | 574,656 | +1,124 | 0.21% | 15,200,047 |
| 2025-02-25 | 2025-02-21 | 26.451 | 573,532 | -562 | 0.21% | 15,170,316 |
| 2025-02-24 | 2025-02-20 | 26.259 | 574,094 | -187 | 0.20% | 15,074,878 |
| 2025-02-20 | 2025-02-18 | 26.365 | 574,281 | -2,436 | 0.27% | 15,141,088 |
| 2025-02-19 | 2025-02-17 | 26.195 | 576,717 | -5,340 | 0.46% | 15,106,818 |
| 2025-02-18 | 2025-02-14 | 25.661 | 582,057 | -3,748 | 0.46% | 14,936,047 |
| 2025-02-17 | 2025-02-13 | 25.383 | 585,805 | -3,278 | 0.63% | 14,869,645 |
| 2025-02-14 | 2025-02-12 | 25.639 | 589,083 | -4,872 | 0.63% | 15,103,763 |
| 2025-02-13 | 2025-02-11 | 25.148 | 593,955 | +5,527 | 0.55% | 14,937,039 |
| 2025-02-12 | 2025-02-10 | 25.362 | 588,428 | -374 | 0.46% | 14,923,663 |
| 2025-02-11 | 2025-02-07 | 25.341 | 588,802 | -2,624 | 0.46% | 14,920,579 |
| 2025-02-10 | 2025-02-06 | 25.319 | 591,426 | +1,125 | 0.36% | 14,974,446 |
| 2025-02-05 | 2025-02-03 | 25.063 | 590,301 | +93 | 0.29% | 14,794,738 |
| 2025-02-04 | 2025-01-28 | 25.255 | 590,208 | -34,663 | 0.29% | 14,905,808 |
| 2025-02-03 | 2025-01-24 | 25.255 | 624,871 | -843 | 0.31% | 15,781,228 |
| 2025-01-24 | 2025-01-22 | 24.892 | 625,714 | +281 | 0.31% | 15,575,432 |
| 2025-01-23 | 2025-01-21 | 25.148 | 625,433 | -24,264 | 0.31% | 15,728,661 |
| 2025-01-21 | 2025-01-17 | 24.978 | 649,697 | -187 | 0.32% | 16,227,903 |
| 2025-01-20 | 2025-01-16 | 24.807 | 649,884 | -375 | 0.33% | 16,121,582 |
| 2025-01-17 | 2025-01-15 | 24.657 | 650,259 | +656 | 0.38% | 16,033,710 |
| 2025-01-15 | 2025-01-13 | 24.316 | 649,603 | +281 | 0.39% | 15,795,647 |
| 2025-01-14 | 2025-01-10 | 24.444 | 649,322 | +1,124 | 0.39% | 15,871,986 |
| 2025-01-13 | 2025-01-09 | 24.700 | 648,198 | +18,737 | 0.46% | 16,010,567 |
| 2025-01-10 | 2025-01-08 | 24.657 | 629,461 | -5,621 | 0.50% | 15,520,885 |
| 2025-01-09 | 2025-01-07 | 24.764 | 635,082 | -8,713 | 0.61% | 15,727,274 |
| 2025-01-06 | 2025-01-02 | 24.828 | 643,795 | +8,151 | 0.73% | 15,984,277 |
| 2025-01-03 | 2024-12-31 | 25.554 | 635,644 | +5,340 | 0.71% | 16,243,282 |
| 2024-12-30 | 2024-12-24 | 25.341 | 630,304 | +39,347 | 0.71% | 15,972,263 |
| 2024-12-27 | 2024-12-20 | 24.743 | 590,957 | +937 | 0.66% | 14,621,940 |
| 2024-12-23 | 2024-12-19 | 24.828 | 590,020 | +4,215 | 0.66% | 14,649,140 |
| 2024-12-20 | 2024-12-18 | 24.999 | 585,805 | -843 | 0.66% | 14,644,537 |
| 2024-12-18 | 2024-12-16 | 24.892 | 586,648 | -7,869 | 0.66% | 14,602,991 |
| 2024-12-17 | 2024-12-13 | 24.828 | 594,517 | +5,996 | 0.67% | 14,760,792 |
| 2024-12-16 | 2024-12-12 | 25.405 | 588,521 | +2,435 | 0.66% | 14,951,150 |
| 2024-12-13 | 2024-12-11 | 25.234 | 586,086 | +8,713 | 0.66% | 14,789,194 |
| 2024-12-12 | 2024-12-10 | 25.255 | 577,373 | -2,623 | 0.66% | 14,581,657 |
| 2024-12-11 | 2024-12-09 | 25.511 | 579,996 | -843 | 0.66% | 14,796,486 |
| 2024-12-10 | 2024-12-06 | 24.935 | 580,839 | +1,967 | 0.66% | 14,483,192 |
| 2024-12-06 | 2024-12-04 | 24.786 | 578,872 | +6,371 | 0.66% | 14,347,639 |
| 2024-12-05 | 2024-12-03 | 24.657 | 572,501 | +281 | 0.64% | 14,116,398 |
| 2024-12-04 | 2024-12-02 | 24.316 | 572,220 | +1,873 | 0.64% | 13,914,014 |
| 2024-12-02 | 2024-11-28 | 24.017 | 570,347 | +937 | 0.64% | 13,698,006 |
| 2024-11-29 | 2024-11-27 | 24.337 | 569,410 | -1,499 | 0.63% | 13,857,842 |
| 2024-11-28 | 2024-11-26 | 23.974 | 570,909 | -12,179 | 0.63% | 13,687,128 |
| 2024-11-26 | 2024-11-22 | 24.102 | 583,088 | +1,874 | 0.65% | 14,053,798 |
| 2024-11-22 | 2024-11-20 | 24.786 | 581,214 | +1,218 | 0.63% | 14,405,687 |
| 2024-11-21 | 2024-11-19 | 24.764 | 579,996 | +843 | 0.61% | 14,363,116 |
| 2024-11-20 | 2024-11-18 | 24.636 | 579,153 | +375 | 0.61% | 14,268,056 |
| 2024-11-15 | 2024-11-13 | 24.679 | 578,778 | +656 | 0.53% | 14,283,529 |
| 2024-11-14 | 2024-11-12 | 24.679 | 578,122 | +1,967 | 0.53% | 14,267,340 |
| 2024-11-13 | 2024-11-11 | 25.405 | 576,155 | -375 | 0.53% | 14,636,997 |
| 2024-11-12 | 2024-11-08 | 25.725 | 576,530 | +656 | 0.53% | 14,831,143 |
| 2024-11-11 | 2024-11-07 | 26.066 | 575,874 | -7,682 | 0.54% | 15,010,972 |
| 2024-11-08 | 2024-11-06 | 25.597 | 583,556 | -469 | 0.55% | 14,937,138 |
| 2024-11-07 | 2024-11-05 | 25.960 | 584,025 | -1,405 | 0.55% | 15,161,099 |
| 2024-11-06 | 2024-11-04 | 25.447 | 585,430 | +562 | 0.55% | 14,897,620 |
| 2024-11-05 | 2024-11-01 | 25.277 | 584,868 | +2,061 | 0.55% | 14,783,431 |
| 2024-11-01 | 2024-10-30 | 25.106 | 582,807 | -2,904 | 0.54% | 14,631,800 |
| 2024-10-31 | 2024-10-29 | 25.405 | 585,711 | -4,497 | 0.55% | 14,879,763 |
| 2024-10-29 | 2024-10-25 | 25.575 | 590,208 | +656 | 0.55% | 15,094,808 |
| 2024-10-28 | 2024-10-24 | 25.639 | 589,552 | +3,373 | 0.55% | 15,115,788 |
| 2024-10-25 | 2024-10-23 | 25.789 | 586,179 | -656 | 0.46% | 15,116,904 |
| 2024-10-24 | 2024-10-22 | 25.618 | 586,835 | +656 | 0.46% | 15,033,598 |
| 2024-10-23 | 2024-10-21 | 25.533 | 586,179 | +3,653 | 0.44% | 14,966,736 |
| 2024-10-22 | 2024-10-18 | 25.639 | 582,526 | -8,712 | 0.42% | 14,935,645 |
| 2024-10-21 | 2024-10-17 | 24.850 | 591,238 | +468 | 0.38% | 14,692,002 |
| 2024-10-18 | 2024-10-16 | 25.298 | 590,770 | +3,748 | 0.38% | 14,945,225 |
| 2024-10-17 | 2024-10-15 | 25.191 | 587,022 | +3,560 | 0.37% | 14,787,749 |
| 2024-10-16 | 2024-10-14 | 25.960 | 583,462 | -844 | 0.37% | 15,146,484 |
| 2024-10-15 | 2024-10-10 | 25.832 | 584,306 | +1,687 | 0.37% | 15,093,550 |
| 2024-10-14 | 2024-10-09 | 24.935 | 582,619 | +4,590 | 0.37% | 14,527,576 |
| 2024-10-10 | 2024-10-08 | 25.639 | 578,029 | +19,018 | 0.36% | 14,820,345 |
| 2024-10-09 | 2024-10-07 | 28.692 | 559,011 | -937 | 0.35% | 16,039,296 |
| 2024-10-08 | 2024-10-04 | 27.539 | 559,948 | -5,152 | 0.35% | 15,420,664 |
| 2024-10-07 | 2024-10-03 | 26.792 | 565,100 | +13,771 | 0.35% | 15,140,308 |
| 2024-10-04 | 2024-10-02 | 27.048 | 551,329 | -13,771 | 0.35% | 14,912,592 |
| 2024-10-03 | 2024-09-30 | 25.341 | 565,100 | -26,607 | 0.35% | 14,319,957 |
| 2024-10-02 | 2024-09-27 | 24.145 | 591,707 | -2,154 | 0.28% | 14,286,801 |
| 2024-09-30 | 2024-09-26 | 24.145 | 593,861 | -4,778 | 0.28% | 14,338,809 |
| 2024-09-27 | 2024-09-25 | 23.675 | 598,639 | -5,528 | 0.24% | 14,173,014 |
| 2024-09-26 | 2024-09-24 | 23.462 | 604,167 | -20,048 | 0.25% | 14,174,912 |
| 2024-09-25 | 2024-09-23 | 25.775 | 624,215 | +13,491 | 0.25% | 16,088,931 |
| 2024-09-24 | 2024-09-20 | 25.434 | 610,724 | +38,791 | 0.25% | 15,533,171 |
| 2024-09-23 | 2024-09-19 | 25.343 | 571,933 | -17,790 | 0.25% | 14,494,608 |
| 2024-09-20 | 2024-09-17 | 25.003 | 589,723 | +528 | 0.25% | 14,744,583 |
| 2024-09-19 | 2024-09-16 | 24.662 | 589,195 | -1,321 | 0.25% | 14,530,682 |
| 2024-09-17 | 2024-09-13 | 24.662 | 590,516 | +11,449 | 0.24% | 14,563,260 |
| 2024-09-16 | 2024-09-12 | 24.321 | 579,067 | -12,858 | 0.24% | 14,083,656 |
| 2024-09-13 | 2024-09-11 | 24.140 | 591,925 | +19,287 | 0.24% | 14,288,843 |
| 2024-09-12 | 2024-09-10 | 24.821 | 572,638 | +6,958 | 0.24% | 14,213,382 |
| 2024-09-11 | 2024-09-09 | 24.617 | 565,680 | +11,978 | 0.23% | 13,925,065 |
| 2024-09-10 | 2024-09-05 | 25.116 | 553,702 | +4,315 | 0.23% | 13,906,836 |
| 2024-09-09 | 2024-09-04 | 25.139 | 549,387 | -1,321 | 0.23% | 13,810,936 |
| 2024-09-05 | 2024-09-03 | 25.343 | 550,708 | +5,813 | 0.23% | 13,956,698 |
| 2024-09-04 | 2024-09-02 | 25.502 | 544,895 | +792 | 0.23% | 13,895,996 |
| 2024-09-03 | 2024-08-30 | 25.729 | 544,103 | -528 | 0.23% | 13,999,359 |
| 2024-09-02 | 2024-08-29 | 25.570 | 544,631 | +264 | 0.23% | 13,926,368 |
| 2024-08-30 | 2024-08-28 | 25.638 | 544,367 | -352 | 0.23% | 13,956,703 |
| 2024-08-29 | 2024-08-27 | 25.752 | 544,719 | -3,435 | 0.23% | 14,027,578 |
| 2024-08-26 | 2024-08-22 | 25.207 | 548,154 | -1,585 | 0.28% | 13,817,284 |
| 2024-08-23 | 2024-08-21 | 25.162 | 549,739 | +793 | 0.28% | 13,832,269 |
| 2024-08-22 | 2024-08-20 | 25.275 | 548,946 | +88 | 0.28% | 13,874,646 |
| 2024-08-21 | 2024-08-19 | 25.389 | 548,858 | +880 | 0.28% | 13,934,742 |
| 2024-08-20 | 2024-08-16 | 25.184 | 547,978 | -13,475 | 0.28% | 13,800,404 |
| 2024-08-19 | 2024-08-15 | 25.025 | 561,453 | +3,876 | 0.28% | 14,050,511 |
| 2024-08-16 | 2024-08-14 | 24.866 | 557,577 | +9,423 | 0.28% | 13,864,879 |
| 2024-08-15 | 2024-08-13 | 24.912 | 548,154 | -881 | 0.28% | 13,655,460 |
| 2024-08-14 | 2024-08-12 | 24.844 | 549,035 | +265 | 0.28% | 13,640,003 |
| 2024-08-13 | 2024-08-09 | 24.912 | 548,770 | -881 | 0.29% | 13,670,806 |
| 2024-08-12 | 2024-08-08 | 24.707 | 549,651 | -13,035 | 0.29% | 13,580,415 |
| 2024-08-09 | 2024-08-07 | 24.775 | 562,686 | -264 | 0.30% | 13,940,809 |
| 2024-08-08 | 2024-08-06 | 24.412 | 562,950 | +3,699 | 0.34% | 13,742,806 |
| 2024-08-07 | 2024-08-05 | 24.321 | 559,251 | +3,963 | 0.33% | 13,601,705 |
| 2024-08-06 | 2024-08-02 | 24.753 | 555,288 | +4,580 | 0.33% | 13,744,910 |
| 2024-08-05 | 2024-08-01 | 24.844 | 550,708 | +793 | 0.37% | 13,681,566 |
| 2024-08-02 | 2024-07-31 | 24.866 | 549,915 | -8,807 | 0.46% | 13,674,353 |
| 2024-08-01 | 2024-07-30 | 24.458 | 558,722 | +10,392 | 0.47% | 13,664,967 |
| 2024-07-31 | 2024-07-29 | 24.798 | 548,330 | -264 | 0.55% | 13,597,584 |
| 2024-07-30 | 2024-07-26 | 24.526 | 548,594 | +6,957 | 0.57% | 13,454,635 |
| 2024-07-29 | 2024-07-25 | 24.617 | 541,637 | +11,626 | 0.56% | 13,333,210 |
| 2024-07-26 | 2024-07-24 | 24.980 | 530,011 | -353 | 0.55% | 13,239,595 |
| 2024-07-24 | 2024-07-22 | 25.071 | 530,364 | +1,322 | 0.55% | 13,296,588 |
| 2024-07-23 | 2024-07-19 | 24.798 | 529,042 | +13,915 | 0.55% | 13,119,277 |
| 2024-07-19 | 2024-07-17 | 25.048 | 515,127 | +161,346 | 0.53% | 12,902,888 |
| 2024-07-18 | 2024-07-16 | 25.139 | 353,781 | +352 | 0.35% | 8,893,634 |
| 2024-07-17 | 2024-07-15 | 25.548 | 353,429 | -1,497 | 0.35% | 9,029,253 |
| 2024-07-15 | 2024-07-11 | 25.343 | 354,926 | +1,585 | 0.35% | 8,994,958 |
| 2024-07-12 | 2024-07-10 | 24.980 | 353,341 | +617 | 0.35% | 8,826,405 |
| 2024-07-10 | 2024-07-08 | 25.207 | 352,724 | +1,497 | 0.35% | 8,891,092 |
| 2024-07-09 | 2024-07-05 | 25.502 | 351,227 | +22,018 | 0.35% | 8,957,045 |
| 2024-07-08 | 2024-07-04 | 25.797 | 329,209 | +528 | 0.33% | 8,492,727 |
| 2024-07-04 | 2024-07-02 | 25.457 | 328,681 | +264 | 0.33% | 8,367,146 |
| 2024-07-03 | 2024-06-28 | 25.162 | 328,417 | -2,025 | 0.33% | 8,263,471 |
| 2024-07-02 | 2024-06-27 | 24.912 | 330,442 | +1,585 | 0.33% | 8,231,879 |
| 2024-06-28 | 2024-06-26 | 25.366 | 328,857 | +1,057 | 0.33% | 8,341,754 |
| 2024-06-26 | 2024-06-24 | 25.184 | 327,800 | +704 | 0.35% | 8,255,390 |
| 2024-06-25 | 2024-06-21 | 25.548 | 327,096 | -202,563 | 0.35% | 8,356,509 |
| 2024-06-24 | 2024-06-20 | 25.729 | 529,659 | +440 | 0.57% | 13,627,726 |
| 2024-06-21 | 2024-06-19 | 25.638 | 529,219 | -968 | 0.58% | 13,568,333 |
| 2024-06-19 | 2024-06-17 | 24.980 | 530,187 | +176 | 0.58% | 13,243,991 |
| 2024-06-18 | 2024-06-14 | 25.184 | 530,011 | +264 | 0.58% | 13,347,918 |
| 2024-06-17 | 2024-06-13 | 25.116 | 529,747 | +176 | 0.58% | 13,305,180 |
| 2024-06-14 | 2024-06-12 | 24.957 | 529,571 | +617 | 0.58% | 13,216,577 |
| 2024-06-13 | 2024-06-11 | 25.116 | 528,954 | -881 | 0.60% | 13,285,263 |
| 2024-06-12 | 2024-06-07 | 25.707 | 529,835 | +176 | 0.61% | 13,620,222 |
| 2024-06-07 | 2024-06-05 | 25.389 | 529,659 | -1,409 | 0.61% | 13,447,306 |
| 2024-06-06 | 2024-06-04 | 25.729 | 531,068 | +528 | 0.61% | 13,663,978 |
| 2024-06-05 | 2024-06-03 | 25.775 | 530,540 | +4,844 | 0.61% | 13,674,489 |
| 2024-06-04 | 2024-05-31 | 25.343 | 525,696 | -4,139 | 0.60% | 13,322,815 |
| 2024-06-03 | 2024-05-30 | 25.389 | 529,835 | +176 | 0.61% | 13,451,774 |
| 2024-05-31 | 2024-05-29 | 25.729 | 529,659 | -1,145 | 0.61% | 13,627,726 |
| 2024-05-30 | 2024-05-28 | 25.934 | 530,804 | +4,580 | 0.61% | 13,765,672 |
| 2024-05-29 | 2024-05-27 | 25.820 | 526,224 | +1,057 | 0.61% | 13,587,146 |
| 2024-05-28 | 2024-05-24 | 25.366 | 525,167 | +88 | 0.61% | 13,321,334 |
| 2024-05-27 | 2024-05-23 | 25.457 | 525,079 | -2,202 | 0.61% | 13,366,798 |
| 2024-05-24 | 2024-05-22 | 25.934 | 527,281 | +616 | 0.61% | 13,674,308 |
| 2024-05-23 | 2024-05-21 | 25.888 | 526,665 | -4,755 | 0.60% | 13,634,412 |
| 2024-05-22 | 2024-05-20 | 26.161 | 531,420 | -1,145 | 0.61% | 13,902,327 |
| 2024-05-21 | 2024-05-17 | 26.024 | 532,565 | -2,819 | 0.61% | 13,859,717 |
| 2024-05-20 | 2024-05-16 | 25.775 | 535,384 | -3,610 | 0.61% | 13,799,342 |
| 2024-05-17 | 2024-05-14 | 25.275 | 538,994 | -1,762 | 0.62% | 13,623,108 |
| 2024-05-16 | 2024-05-13 | 25.525 | 540,756 | +617 | 0.62% | 13,802,723 |
| 2024-05-14 | 2024-05-10 | 25.230 | 540,139 | -11,978 | 0.62% | 13,627,516 |
| 2024-05-13 | 2024-05-09 | 24.253 | 552,117 | -1,409 | 0.63% | 13,390,583 |
| 2024-05-10 | 2024-05-08 | 23.890 | 553,526 | -1,233 | 0.63% | 13,223,636 |
| 2024-05-09 | 2024-05-07 | 24.094 | 554,759 | +2,642 | 0.63% | 13,366,474 |
| 2024-05-08 | 2024-05-06 | 23.913 | 552,117 | -793 | 0.63% | 13,202,513 |
| 2024-05-06 | 2024-05-02 | 23.504 | 552,910 | +881 | 0.63% | 12,995,468 |
| 2024-05-03 | 2024-04-30 | 23.481 | 552,029 | -88 | 0.63% | 12,962,225 |
| 2024-05-02 | 2024-04-29 | 23.458 | 552,117 | -705 | 0.63% | 12,951,753 |
| 2024-04-30 | 2024-04-26 | 23.322 | 552,822 | -1,145 | 0.63% | 12,892,967 |
| 2024-04-29 | 2024-04-25 | 23.072 | 553,967 | +441 | 0.63% | 12,781,291 |
| 2024-04-24 | 2024-04-22 | 22.539 | 553,526 | -793 | 0.64% | 12,475,721 |
| 2024-04-23 | 2024-04-19 | 22.550 | 554,319 | +88 | 0.64% | 12,499,888 |
| 2024-04-22 | 2024-04-18 | 22.527 | 554,231 | +793 | 0.64% | 12,485,318 |
| 2024-04-19 | 2024-04-17 | 22.414 | 553,438 | +176 | 0.64% | 12,404,614 |
| 2024-04-17 | 2024-04-15 | 22.754 | 553,262 | -1,321 | 0.66% | 12,589,129 |
| 2024-04-16 | 2024-04-12 | 22.584 | 554,583 | +176 | 0.67% | 12,524,732 |
| 2024-04-15 | 2024-04-11 | 22.891 | 554,407 | -3,523 | 0.67% | 12,690,723 |
| 2024-04-12 | 2024-04-10 | 22.845 | 557,930 | -2,642 | 0.67% | 12,746,026 |
| 2024-04-11 | 2024-04-09 | 22.664 | 560,572 | +1,409 | 0.68% | 12,704,543 |
| 2024-04-10 | 2024-04-08 | 22.539 | 559,163 | -880 | 0.68% | 12,602,771 |
| 2024-04-09 | 2024-04-05 | 22.334 | 560,043 | +1,937 | 0.64% | 12,508,143 |
| 2024-04-08 | 2024-04-03 | 22.607 | 558,106 | -1,057 | 0.57% | 12,616,970 |
| 2024-04-05 | 2024-04-02 | 22.573 | 559,163 | -17,438 | 0.57% | 12,621,818 |
| 2024-04-03 | 2024-03-28 | 22.119 | 576,601 | +705 | 0.59% | 12,753,561 |
| 2024-04-02 | 2024-03-27 | 22.005 | 575,896 | +1,849 | 0.58% | 12,672,577 |
| 2024-03-28 | 2024-03-26 | 22.357 | 574,047 | +10,481 | 0.58% | 12,833,948 |
| 2024-03-27 | 2024-03-25 | 22.527 | 563,566 | +8,807 | 0.57% | 12,695,610 |
| 2024-03-26 | 2024-03-22 | 22.402 | 554,759 | +704 | 0.58% | 12,427,923 |
| 2024-03-25 | 2024-03-21 | 23.383 | 554,055 | +1,145 | 0.58% | 12,955,466 |
| 2024-03-22 | 2024-03-20 | 23.061 | 552,910 | +7,608 | 0.57% | 12,750,541 |
| 2024-03-21 | 2024-03-19 | 23.003 | 545,302 | +695 | 0.57% | 12,543,719 |
| 2024-03-20 | 2024-03-18 | 23.222 | 544,607 | +87 | 0.55% | 12,646,805 |
| 2024-03-19 | 2024-03-15 | 23.038 | 544,520 | +1,216 | 0.55% | 12,544,529 |
| 2024-03-15 | 2024-03-13 | 23.153 | 543,304 | +261 | 0.56% | 12,579,035 |
| 2024-03-14 | 2024-03-12 | 23.245 | 543,043 | -434 | 0.56% | 12,622,984 |
| 2024-03-12 | 2024-03-08 | 23.015 | 543,477 | +521 | 0.56% | 12,507,992 |
| 2024-03-08 | 2024-03-06 | 22.693 | 542,956 | -956 | 0.56% | 12,321,058 |
| 2024-03-07 | 2024-03-05 | 22.439 | 543,912 | +5,388 | 0.56% | 12,205,054 |
| 2024-03-06 | 2024-03-04 | 22.739 | 538,524 | +174 | 0.56% | 12,245,272 |
| 2024-03-05 | 2024-03-01 | 22.670 | 538,350 | +608 | 0.56% | 12,204,146 |
| 2024-03-04 | 2024-02-29 | 22.670 | 537,742 | -261 | 0.56% | 12,190,363 |
| 2024-03-01 | 2024-02-28 | 22.819 | 538,003 | -1,564 | 0.56% | 12,276,763 |
| 2024-02-28 | 2024-02-26 | 22.934 | 539,567 | -1,564 | 0.56% | 12,374,542 |
| 2024-02-27 | 2024-02-23 | 23.153 | 541,131 | -87 | 0.56% | 12,528,724 |
| 2024-02-26 | 2024-02-22 | 23.222 | 541,218 | -1,303 | 0.56% | 12,568,106 |
| 2024-02-23 | 2024-02-21 | 22.888 | 542,521 | -4,867 | 0.56% | 12,417,317 |
| 2024-02-22 | 2024-02-20 | 22.543 | 547,388 | -5,822 | 0.57% | 12,339,744 |
| 2024-02-21 | 2024-02-19 | 22.301 | 553,210 | -4,258 | 0.57% | 12,337,303 |
| 2024-02-20 | 2024-02-16 | 22.117 | 557,468 | +1,564 | 0.58% | 12,329,622 |
| 2024-02-16 | 2024-02-14 | 21.611 | 555,904 | +521 | 0.58% | 12,013,563 |
| 2024-02-15 | 2024-02-09 | 21.703 | 555,383 | -2,781 | 0.58% | 12,053,432 |
| 2024-02-14 | 2024-02-07 | 22.014 | 558,164 | -1,564 | 0.58% | 12,287,209 |
| 2024-02-08 | 2024-02-06 | 21.991 | 559,728 | +782 | 0.58% | 12,308,756 |
| 2024-02-07 | 2024-02-05 | 21.461 | 558,946 | +1,217 | 0.59% | 11,995,687 |
| 2024-02-06 | 2024-02-02 | 21.576 | 557,729 | -4,258 | 0.59% | 12,033,749 |
| 2024-02-05 | 2024-02-01 | 21.530 | 561,987 | +1,130 | 0.59% | 12,099,753 |
| 2024-02-02 | 2024-01-31 | 21.553 | 560,857 | +347 | 0.59% | 12,088,332 |
| 2024-02-01 | 2024-01-30 | 21.749 | 560,510 | +2,346 | 0.59% | 12,190,503 |
| 2024-01-31 | 2024-01-29 | 22.267 | 558,164 | +609 | 0.59% | 12,428,515 |
| 2024-01-30 | 2024-01-26 | 22.198 | 557,555 | -1,999 | 0.59% | 12,376,458 |
| 2024-01-29 | 2024-01-25 | 22.255 | 559,554 | -2,520 | 0.59% | 12,453,027 |
| 2024-01-26 | 2024-01-24 | 21.703 | 562,074 | -956 | 0.59% | 12,198,646 |
| 2024-01-25 | 2024-01-23 | 20.943 | 563,030 | +2,346 | 0.59% | 11,791,780 |
| 2024-01-24 | 2024-01-22 | 20.610 | 560,684 | +1,565 | 0.59% | 11,555,539 |
| 2024-01-23 | 2024-01-19 | 21.151 | 559,119 | +1,738 | 0.59% | 11,825,682 |
| 2024-01-22 | 2024-01-18 | 21.358 | 557,381 | +869 | 0.59% | 11,904,374 |
| 2024-01-19 | 2024-01-17 | 21.243 | 556,512 | +13,991 | 0.59% | 11,821,775 |
| 2024-01-18 | 2024-01-16 | 22.002 | 542,521 | +2,520 | 0.58% | 11,936,607 |
| 2024-01-17 | 2024-01-15 | 22.244 | 540,001 | +434 | 0.58% | 12,011,655 |
| 2024-01-16 | 2024-01-12 | 22.209 | 539,567 | +782 | 0.57% | 11,983,375 |
| 2024-01-15 | 2024-01-11 | 22.140 | 538,785 | +1,999 | 0.57% | 11,928,807 |
| 2024-01-12 | 2024-01-10 | 22.083 | 536,786 | -261 | 0.57% | 11,853,664 |
| 2024-01-11 | 2024-01-09 | 22.221 | 537,047 | -260 | 0.57% | 11,933,587 |
| 2024-01-09 | 2024-01-05 | 22.531 | 537,307 | +260 | 0.57% | 12,106,306 |
| 2024-01-08 | 2024-01-04 | 22.566 | 537,047 | -2,607 | 0.57% | 12,118,987 |
| 2024-01-05 | 2024-01-03 | 22.554 | 539,654 | -434 | 0.58% | 12,171,607 |
| 2023-12-29 | 2023-12-27 | 22.221 | 540,088 | -174 | 0.58% | 12,001,161 |
| 2023-12-28 | 2023-12-22 | 21.887 | 540,262 | +435 | 0.58% | 11,824,734 |
| 2023-12-27 | 2023-12-21 | 21.922 | 539,827 | +869 | 0.58% | 11,833,849 |
| 2023-12-21 | 2023-12-19 | 21.737 | 538,958 | -261 | 0.58% | 11,715,567 |
| 2023-12-15 | 2023-12-13 | 21.438 | 539,219 | +261 | 0.58% | 11,559,911 |
| 2023-12-14 | 2023-12-12 | 21.726 | 538,958 | +2,346 | 0.58% | 11,709,365 |
| 2023-12-12 | 2023-12-08 | 21.634 | 536,612 | -2,868 | 0.58% | 11,608,996 |
| 2023-12-11 | 2023-12-07 | 21.726 | 539,480 | +1,477 | 0.59% | 11,720,706 |
| 2023-12-08 | 2023-12-06 | 21.899 | 538,003 | +348 | 0.59% | 11,781,482 |
| 2023-12-07 | 2023-12-05 | 21.634 | 537,655 | +1,390 | 0.59% | 11,631,561 |
| 2023-12-05 | 2023-12-01 | 21.945 | 536,265 | -1,564 | 0.59% | 11,768,107 |
| 2023-12-04 | 2023-11-30 | 22.025 | 537,829 | +782 | 0.59% | 11,845,751 |
| 2023-12-01 | 2023-11-29 | 21.899 | 537,047 | +956 | 0.59% | 11,760,547 |
| 2023-11-27 | 2023-11-23 | 22.543 | 536,091 | -869 | 0.60% | 12,085,076 |
| 2023-11-24 | 2023-11-22 | 22.393 | 536,960 | -87 | 0.60% | 12,024,339 |
| 2023-11-23 | 2023-11-21 | 22.416 | 537,047 | +261 | 0.60% | 12,038,647 |
| 2023-11-22 | 2023-11-20 | 22.439 | 536,786 | +87 | 0.62% | 12,045,151 |
| 2023-11-21 | 2023-11-17 | 22.163 | 536,699 | +174 | 0.62% | 11,894,975 |
| 2023-11-20 | 2023-11-16 | 22.462 | 536,525 | -261 | 0.62% | 12,051,642 |
| 2023-11-17 | 2023-11-15 | 22.554 | 536,786 | -10,254 | 0.62% | 12,106,921 |
| 2023-11-16 | 2023-11-14 | 21.968 | 547,040 | +434 | 0.65% | 12,017,149 |
| 2023-11-15 | 2023-11-13 | 21.806 | 546,606 | +348 | 0.65% | 11,919,555 |
| 2023-11-14 | 2023-11-10 | 21.645 | 546,258 | +2,868 | 0.65% | 11,823,963 |
| 2023-11-13 | 2023-11-09 | 21.876 | 543,390 | -4,345 | 0.64% | 11,886,944 |
| 2023-11-10 | 2023-11-08 | 21.922 | 547,735 | +6,517 | 0.66% | 12,007,205 |
| 2023-11-09 | 2023-11-07 | 22.094 | 541,218 | +608 | 0.72% | 11,957,762 |
| 2023-11-08 | 2023-11-06 | 22.382 | 540,610 | -3,476 | 0.72% | 12,099,854 |
| 2023-11-07 | 2023-11-03 | 22.359 | 544,086 | -608 | 0.76% | 12,165,131 |
| 2023-11-06 | 2023-11-02 | 22.002 | 544,694 | +608 | 0.76% | 11,984,417 |
| 2023-11-03 | 2023-11-01 | 21.806 | 544,086 | +174 | 0.76% | 11,864,603 |
| 2023-11-02 | 2023-10-31 | 21.829 | 543,912 | -261 | 0.78% | 11,873,327 |
| 2023-11-01 | 2023-10-30 | 21.968 | 544,173 | +174 | 0.79% | 11,954,168 |
| 2023-10-31 | 2023-10-27 | 22.140 | 543,999 | -608 | 0.83% | 12,044,246 |
| 2023-10-30 | 2023-10-26 | 21.818 | 544,607 | +174 | 0.83% | 11,882,231 |
| 2023-10-27 | 2023-10-25 | 21.772 | 544,433 | +695 | 0.83% | 11,853,375 |
| 2023-10-26 | 2023-10-24 | 21.760 | 543,738 | -1,477 | 0.83% | 11,831,986 |
| 2023-10-25 | 2023-10-20 | 21.749 | 545,215 | +1,998 | 0.83% | 11,857,853 |
| 2023-10-24 | 2023-10-19 | 21.876 | 543,217 | -21,030 | 0.83% | 11,883,159 |
| 2023-10-19 | 2023-10-17 | 22.393 | 564,247 | +2,347 | 0.99% | 12,635,387 |
| 2023-10-18 | 2023-10-16 | 22.232 | 561,900 | +434 | 1.17% | 12,492,306 |
| 2023-10-17 | 2023-10-13 | 22.255 | 561,466 | +2,781 | 1.17% | 12,495,579 |
| 2023-10-16 | 2023-10-12 | 22.727 | 558,685 | -3,215 | 1.16% | 12,697,276 |
| 2023-10-13 | 2023-10-11 | 22.278 | 561,900 | -3,476 | 1.20% | 12,518,170 |
| 2023-10-12 | 2023-10-10 | 22.175 | 565,376 | +173 | 1.20% | 12,537,055 |
| 2023-10-10 | 2023-10-06 | 22.140 | 565,203 | -347 | 1.20% | 12,513,707 |
| 2023-10-09 | 2023-10-05 | 21.806 | 565,550 | +956 | 1.21% | 12,332,657 |
| 2023-10-06 | 2023-10-04 | 21.760 | 564,594 | +434 | 1.21% | 12,285,822 |
| 2023-10-05 | 2023-10-03 | 21.922 | 564,160 | +3,824 | 1.21% | 12,367,266 |
| 2023-10-04 | 2023-09-29 | 22.704 | 560,336 | -435 | 1.20% | 12,721,902 |
| 2023-09-27 | 2023-09-25 | 22.647 | 560,771 | +1,825 | 1.20% | 12,699,514 |
| 2023-09-26 | 2023-09-22 | 22.992 | 558,946 | +956 | 1.20% | 12,851,144 |
| 2023-09-25 | 2023-09-21 | 25.940 | 557,990 | +1,999 | 1.19% | 14,474,403 |
| 2023-09-22 | 2023-09-20 | 26.137 | 555,991 | +35,898 | 1.22% | 14,531,914 |
| 2023-09-21 | 2023-09-19 | 26.235 | 520,093 | +163 | 1.22% | 13,644,802 |
| 2023-09-19 | 2023-09-15 | 26.358 | 519,930 | +813 | 1.22% | 13,704,445 |
| 2023-09-18 | 2023-09-14 | 26.137 | 519,117 | -406 | 1.22% | 13,568,140 |
| 2023-09-14 | 2023-09-12 | 25.793 | 519,523 | +2,521 | 1.24% | 13,399,916 |
| 2023-09-12 | 2023-09-07 | 26.211 | 517,002 | +407 | 1.25% | 13,550,996 |
| 2023-09-11 | 2023-09-06 | 26.358 | 516,595 | -488 | 1.25% | 13,616,540 |
| 2023-09-07 | 2023-09-05 | 26.235 | 517,083 | -570 | 1.25% | 13,565,833 |
| 2023-09-06 | 2023-09-04 | 26.629 | 517,653 | -569 | 1.25% | 13,784,436 |
| 2023-09-05 | 2023-08-31 | 25.866 | 518,222 | -651 | 1.25% | 13,404,585 |
| 2023-09-04 | 2023-08-30 | 25.989 | 518,873 | +2,685 | 1.25% | 13,485,214 |
| 2023-08-31 | 2023-08-29 | 26.137 | 516,188 | -244 | 1.24% | 13,491,585 |
| 2023-08-30 | 2023-08-28 | 25.571 | 516,432 | -651 | 1.24% | 13,205,908 |
| 2023-08-29 | 2023-08-25 | 25.571 | 517,083 | -1,627 | 1.25% | 13,222,555 |
| 2023-08-28 | 2023-08-24 | 25.596 | 518,710 | -1,057 | 1.25% | 13,276,914 |
| 2023-08-25 | 2023-08-23 | 25.227 | 519,767 | +1,382 | 1.25% | 13,112,269 |
| 2023-08-23 | 2023-08-21 | 25.080 | 518,385 | +1,465 | 1.26% | 13,000,929 |
| 2023-08-22 | 2023-08-18 | 25.645 | 516,920 | +1,057 | 1.26% | 13,256,517 |
| 2023-08-18 | 2023-08-16 | 25.916 | 515,863 | +163 | 1.27% | 13,368,934 |
| 2023-08-17 | 2023-08-15 | 26.211 | 515,700 | -570 | 1.27% | 13,516,870 |
| 2023-08-16 | 2023-08-14 | 26.358 | 516,270 | -1,383 | 1.28% | 13,607,974 |
| 2023-08-15 | 2023-08-11 | 26.801 | 517,653 | +488 | 1.28% | 13,873,532 |
| 2023-08-11 | 2023-08-09 | 26.948 | 517,165 | -81 | 1.31% | 13,936,749 |
| 2023-08-10 | 2023-08-08 | 26.850 | 517,246 | +814 | 1.31% | 13,888,060 |
| 2023-08-09 | 2023-08-07 | 27.096 | 516,432 | +1,057 | 1.31% | 13,993,184 |
| 2023-08-08 | 2023-08-04 | 27.170 | 515,375 | +1,139 | 1.31% | 14,002,559 |
| 2023-08-07 | 2023-08-03 | 27.120 | 514,236 | +1,301 | 1.31% | 13,946,325 |
| 2023-08-04 | 2023-08-02 | 27.170 | 512,935 | +570 | 1.29% | 13,936,265 |
| 2023-08-03 | 2023-08-01 | 27.686 | 512,365 | +1,057 | 1.29% | 14,185,337 |
| 2023-08-02 | 2023-07-31 | 27.883 | 511,308 | -407 | 1.29% | 14,256,648 |
| 2023-08-01 | 2023-07-28 | 27.735 | 511,715 | -569 | 1.29% | 14,192,505 |
| 2023-07-31 | 2023-07-27 | 27.465 | 512,284 | +325 | 1.29% | 14,069,730 |
| 2023-07-28 | 2023-07-26 | 27.170 | 511,959 | -81 | 1.29% | 13,909,748 |
| 2023-07-27 | 2023-07-25 | 27.293 | 512,040 | -4,148 | 1.29% | 13,974,899 |
| 2023-07-26 | 2023-07-24 | 26.481 | 516,188 | +3,172 | 1.30% | 13,669,273 |
| 2023-07-25 | 2023-07-21 | 26.924 | 513,016 | +244 | 1.29% | 13,812,326 |
| 2023-07-24 | 2023-07-20 | 26.801 | 512,772 | -163 | 1.29% | 13,742,717 |
| 2023-07-21 | 2023-07-19 | 26.727 | 512,935 | +407 | 1.32% | 13,709,249 |
| 2023-07-20 | 2023-07-18 | 26.727 | 512,528 | +1,220 | 1.32% | 13,698,371 |
| 2023-07-19 | 2023-07-14 | 27.096 | 511,308 | +569 | 1.32% | 13,854,344 |
| 2023-07-18 | 2023-07-13 | 27.022 | 510,739 | -406 | 1.31% | 13,801,253 |
| 2023-07-14 | 2023-07-12 | 26.604 | 511,145 | +488 | 1.31% | 13,598,568 |
| 2023-07-13 | 2023-07-11 | 26.555 | 510,657 | -82 | 1.31% | 13,560,473 |
| 2023-07-12 | 2023-07-10 | 26.481 | 510,739 | +1,221 | 1.31% | 13,524,977 |
| 2023-07-11 | 2023-07-07 | 26.530 | 509,518 | -82 | 1.31% | 13,517,699 |
| 2023-07-10 | 2023-07-06 | 26.752 | 509,600 | +814 | 1.33% | 13,632,645 |
| 2023-07-07 | 2023-07-05 | 27.120 | 508,786 | +1,301 | 1.33% | 13,798,519 |
| 2023-07-06 | 2023-07-04 | 27.514 | 507,485 | -651 | 1.32% | 13,962,883 |
| 2023-07-05 | 2023-07-03 | 27.563 | 508,136 | -1,138 | 1.32% | 14,005,782 |
| 2023-07-03 | 2023-06-29 | 27.047 | 509,274 | +813 | 1.33% | 13,774,187 |
| 2023-06-30 | 2023-06-28 | 27.219 | 508,461 | -732 | 1.32% | 13,839,712 |
| 2023-06-29 | 2023-06-27 | 27.317 | 509,193 | +1,057 | 1.33% | 13,909,717 |
| 2023-06-28 | 2023-06-26 | 26.875 | 508,136 | +82 | 1.32% | 13,655,950 |
| 2023-06-27 | 2023-06-23 | 26.776 | 508,054 | +976 | 1.32% | 13,603,779 |
| 2023-06-26 | 2023-06-21 | 27.416 | 507,078 | -895 | 1.32% | 13,901,813 |
| 2023-06-23 | 2023-06-20 | 27.686 | 507,973 | +1,139 | 1.32% | 14,063,740 |
| 2023-06-21 | 2023-06-19 | 27.932 | 506,834 | -163 | 1.33% | 14,156,825 |
| 2023-06-20 | 2023-06-16 | 28.104 | 506,997 | +81 | 1.33% | 14,248,640 |
| 2023-06-19 | 2023-06-15 | 27.686 | 506,916 | +1,627 | 1.33% | 14,034,476 |
| 2023-06-15 | 2023-06-13 | 27.760 | 505,289 | +1,627 | 1.33% | 14,026,702 |
| 2023-06-13 | 2023-06-09 | 28.252 | 503,662 | +163 | 1.33% | 14,229,217 |
| 2023-06-12 | 2023-06-08 | 27.981 | 503,499 | +244 | 1.35% | 14,088,432 |
| 2023-06-09 | 2023-06-07 | 27.711 | 503,255 | -82 | 1.35% | 13,945,491 |
| 2023-06-08 | 2023-06-06 | 27.588 | 503,337 | -894 | 1.35% | 13,885,883 |
| 2023-06-07 | 2023-06-05 | 27.465 | 504,231 | +244 | 1.37% | 13,848,557 |
| 2023-06-06 | 2023-06-02 | 27.440 | 503,987 | +488 | 1.38% | 13,829,463 |
| 2023-06-05 | 2023-06-01 | 26.702 | 503,499 | +1,220 | 1.41% | 13,444,673 |
| 2023-06-02 | 2023-05-31 | 26.702 | 502,279 | +276,640 | 1.41% | 13,412,096 |
| 2023-06-01 | 2023-05-30 | 27.145 | 225,639 | +4,229 | 0.63% | 6,124,985 |
| 2023-05-31 | 2023-05-29 | 27.391 | 221,410 | +2,522 | 0.62% | 6,064,629 |
| 2023-05-30 | 2023-05-25 | 27.440 | 218,888 | +1,871 | 0.61% | 6,006,313 |
| 2023-05-29 | 2023-05-24 | 27.858 | 217,017 | -244 | 0.61% | 6,045,684 |
| 2023-05-25 | 2023-05-23 | 28.227 | 217,261 | +2,928 | 0.61% | 6,132,612 |
| 2023-05-23 | 2023-05-19 | 28.596 | 214,333 | +244 | 0.62% | 6,129,013 |
| 2023-05-19 | 2023-05-17 | 28.497 | 214,089 | +244 | 0.61% | 6,100,980 |
| 2023-05-17 | 2023-05-15 | 28.989 | 213,845 | +81 | 0.61% | 6,199,187 |
| 2023-05-16 | 2023-05-12 | 28.940 | 213,764 | +1,627 | 0.61% | 6,186,326 |
| 2023-05-15 | 2023-05-11 | 29.432 | 212,137 | -244 | 0.61% | 6,243,561 |
| 2023-05-12 | 2023-05-10 | 29.678 | 212,381 | +2,766 | 0.62% | 6,302,963 |
| 2023-05-11 | 2023-05-09 | 29.948 | 209,615 | -2,115 | 0.61% | 6,277,568 |
| 2023-05-10 | 2023-05-08 | 30.366 | 211,730 | -9,680 | 0.62% | 6,429,410 |
| 2023-05-09 | 2023-05-05 | 29.702 | 221,410 | -4,311 | 0.65% | 6,576,366 |
| 2023-05-08 | 2023-05-04 | 29.235 | 225,721 | -894 | 0.67% | 6,598,962 |
| 2023-05-05 | 2023-05-03 | 28.571 | 226,615 | -244 | 0.67% | 6,474,654 |
| 2023-05-04 | 2023-05-02 | 28.891 | 226,859 | +1,220 | 0.67% | 6,554,139 |
| 2023-05-03 | 2023-04-28 | 29.014 | 225,639 | +81 | 0.67% | 6,546,633 |
| 2023-05-02 | 2023-04-27 | 28.670 | 225,558 | +488 | 0.67% | 6,466,638 |
| 2023-04-28 | 2023-04-26 | 28.547 | 225,070 | -163 | 0.67% | 6,424,978 |
| 2023-04-27 | 2023-04-25 | 28.473 | 225,233 | -488 | 0.67% | 6,413,017 |
| 2023-04-26 | 2023-04-24 | 28.522 | 225,721 | +82 | 0.67% | 6,438,012 |
| 2023-04-25 | 2023-04-21 | 28.694 | 225,639 | -1,627 | 0.67% | 6,474,509 |
| 2023-04-21 | 2023-04-19 | 28.891 | 227,266 | +1,057 | 0.67% | 6,565,898 |
| 2023-04-20 | 2023-04-18 | 29.186 | 226,209 | +82 | 0.67% | 6,602,105 |
| 2023-04-18 | 2023-04-14 | 28.940 | 226,127 | +406 | 0.67% | 6,544,111 |
| 2023-04-17 | 2023-04-13 | 28.620 | 225,721 | -3,253 | 0.67% | 6,460,212 |
| 2023-04-14 | 2023-04-12 | 28.743 | 228,974 | -244 | 0.68% | 6,581,464 |
| 2023-04-13 | 2023-04-11 | 28.571 | 229,218 | -407 | 0.68% | 6,549,025 |
| 2023-04-12 | 2023-04-06 | 28.030 | 229,625 | +2,115 | 0.68% | 6,436,441 |
| 2023-04-11 | 2023-04-04 | 28.178 | 227,510 | -325 | 0.67% | 6,410,721 |
| 2023-04-03 | 2023-03-30 | 28.006 | 227,835 | +81 | 0.67% | 6,380,665 |
| 2023-03-31 | 2023-03-29 | 27.907 | 227,754 | +3,579 | 0.67% | 6,355,997 |
| 2023-03-29 | 2023-03-27 | 27.834 | 224,175 | +1,139 | 0.67% | 6,239,581 |
| 2023-03-28 | 2023-03-24 | 29.104 | 223,036 | -407 | 0.67% | 6,491,168 |
| 2023-03-27 | 2023-03-23 | 29.328 | 223,443 | +3,623 | 0.67% | 6,553,036 |
| 2023-03-23 | 2023-03-21 | 28.731 | 219,820 | -160 | 0.66% | 6,315,550 |
| 2023-03-22 | 2023-03-20 | 28.681 | 219,980 | +160 | 0.66% | 6,309,203 |
| 2023-03-21 | 2023-03-17 | 29.352 | 219,820 | +81 | 0.66% | 6,452,251 |
| 2023-03-20 | 2023-03-16 | 28.755 | 219,739 | +161 | 0.66% | 6,318,689 |
| 2023-03-17 | 2023-03-15 | 29.054 | 219,578 | -1,046 | 0.66% | 6,379,604 |
| 2023-03-16 | 2023-03-14 | 28.532 | 220,624 | +242 | 0.67% | 6,294,746 |
| 2023-03-13 | 2023-03-09 | 29.104 | 220,382 | -161 | 0.67% | 6,413,927 |
| 2023-03-09 | 2023-03-07 | 29.800 | 220,543 | +1,206 | 0.67% | 6,572,220 |
| 2023-03-08 | 2023-03-06 | 29.800 | 219,337 | +321 | 0.66% | 6,536,281 |
| 2023-03-07 | 2023-03-03 | 29.551 | 219,016 | +644 | 0.66% | 6,472,235 |
| 2023-03-06 | 2023-03-02 | 29.153 | 218,372 | +1,608 | 0.66% | 6,366,292 |
| 2023-03-03 | 2023-03-01 | 28.930 | 216,764 | +562 | 0.65% | 6,270,886 |
| 2023-03-01 | 2023-02-27 | 28.233 | 216,202 | +322 | 0.65% | 6,104,043 |
| 2023-02-28 | 2023-02-24 | 28.581 | 215,880 | +161 | 0.65% | 6,170,132 |
| 2023-02-27 | 2023-02-23 | 28.855 | 215,719 | +161 | 0.65% | 6,224,556 |
| 2023-02-24 | 2023-02-22 | 29.104 | 215,558 | -965 | 0.65% | 6,273,531 |
| 2023-02-22 | 2023-02-20 | 29.129 | 216,523 | -81 | 0.65% | 6,307,002 |
| 2023-02-21 | 2023-02-17 | 28.731 | 216,604 | +161 | 0.65% | 6,223,153 |
| 2023-02-20 | 2023-02-16 | 28.855 | 216,443 | +241 | 0.65% | 6,245,447 |
| 2023-02-16 | 2023-02-14 | 29.228 | 216,202 | +81 | 0.65% | 6,319,164 |
| 2023-02-15 | 2023-02-13 | 29.178 | 216,121 | -81 | 0.65% | 6,306,044 |
| 2023-02-14 | 2023-02-10 | 29.178 | 216,202 | +242 | 0.65% | 6,308,408 |
| 2023-02-13 | 2023-02-09 | 29.352 | 215,960 | +241 | 0.65% | 6,338,950 |
| 2023-02-10 | 2023-02-08 | 29.178 | 215,719 | +161 | 0.65% | 6,294,314 |
| 2023-02-09 | 2023-02-07 | 28.954 | 215,558 | +160 | 0.65% | 6,241,359 |
| 2023-02-08 | 2023-02-06 | 28.805 | 215,398 | -241 | 0.65% | 6,204,578 |
| 2023-02-06 | 2023-02-02 | 29.726 | 215,639 | -80 | 0.65% | 6,409,988 |
| 2023-02-03 | 2023-02-01 | 29.800 | 215,719 | -965 | 0.65% | 6,428,464 |
| 2023-02-02 | 2023-01-31 | 29.377 | 216,684 | +1,769 | 0.65% | 6,365,591 |
| 2023-02-01 | 2023-01-30 | 29.676 | 214,915 | +1,447 | 0.65% | 6,377,775 |
| 2023-01-31 | 2023-01-27 | 30.248 | 213,468 | -563 | 0.64% | 6,456,964 |
| 2023-01-30 | 2023-01-26 | 29.850 | 214,031 | -1,125 | 0.64% | 6,388,810 |
| 2023-01-26 | 2023-01-19 | 29.178 | 215,156 | -1,206 | 0.65% | 6,277,887 |
| 2023-01-20 | 2023-01-18 | 29.153 | 216,362 | -724 | 0.65% | 6,307,694 |
| 2023-01-19 | 2023-01-17 | 29.054 | 217,086 | -161 | 0.76% | 6,307,201 |
| 2023-01-18 | 2023-01-16 | 29.228 | 217,247 | -402 | 0.76% | 6,349,707 |
| 2023-01-17 | 2023-01-13 | 29.054 | 217,649 | -5,387 | 0.76% | 6,323,559 |
| 2023-01-16 | 2023-01-12 | 28.755 | 223,036 | -804 | 0.78% | 6,413,496 |
| 2023-01-13 | 2023-01-11 | 28.606 | 223,840 | -1,206 | 0.78% | 6,403,207 |
| 2023-01-12 | 2023-01-10 | 28.556 | 225,046 | +161 | 0.79% | 6,426,510 |
| 2023-01-11 | 2023-01-09 | 28.556 | 224,885 | -402 | 0.79% | 6,421,913 |
| 2023-01-10 | 2023-01-06 | 28.407 | 225,287 | -1,528 | 0.79% | 6,399,768 |
| 2023-01-09 | 2023-01-05 | 28.357 | 226,815 | +563 | 0.79% | 6,431,891 |
| 2023-01-06 | 2023-01-04 | 28.283 | 226,252 | -11,819 | 0.79% | 6,399,041 |
| 2023-01-05 | 2023-01-03 | 27.611 | 238,071 | -322 | 0.83% | 6,573,422 |
| 2023-01-04 | 2022-12-30 | 27.288 | 238,393 | +402 | 0.83% | 6,505,222 |
| 2023-01-03 | 2022-12-29 | 27.014 | 237,991 | +242 | 0.83% | 6,429,133 |
| 2022-12-30 | 2022-12-28 | 27.362 | 237,749 | -1,769 | 0.83% | 6,505,391 |
| 2022-12-22 | 2022-12-20 | 26.666 | 239,518 | -965 | 0.84% | 6,386,971 |
| 2022-12-21 | 2022-12-19 | 26.815 | 240,483 | +643 | 0.84% | 6,448,596 |
| 2022-12-20 | 2022-12-16 | 27.288 | 239,840 | -161 | 0.84% | 6,544,708 |
| 2022-12-19 | 2022-12-15 | 27.089 | 240,001 | +242 | 0.84% | 6,501,341 |
| 2022-12-15 | 2022-12-13 | 27.114 | 239,759 | -402 | 0.84% | 6,500,750 |
| 2022-12-14 | 2022-12-12 | 27.039 | 240,161 | +321 | 0.84% | 6,493,727 |
| 2022-12-13 | 2022-12-09 | 27.238 | 239,840 | -1,447 | 0.83% | 6,532,776 |
| 2022-12-09 | 2022-12-07 | 26.293 | 241,287 | -241 | 0.84% | 6,344,113 |
| 2022-12-08 | 2022-12-06 | 26.915 | 241,528 | -3,538 | 0.84% | 6,500,650 |
| 2022-12-07 | 2022-12-05 | 26.840 | 245,066 | -1,528 | 0.85% | 6,577,586 |
| 2022-12-06 | 2022-12-02 | 26.144 | 246,594 | +1,689 | 0.86% | 6,446,845 |
| 2022-12-05 | 2022-12-01 | 26.268 | 244,905 | -643 | 0.85% | 6,433,149 |
| 2022-12-02 | 2022-11-30 | 26.467 | 245,548 | -644 | 0.85% | 6,498,903 |
| 2022-12-01 | 2022-11-29 | 25.969 | 246,192 | -1,849 | 0.86% | 6,393,467 |
| 2022-11-29 | 2022-11-25 | 25.671 | 248,041 | +402 | 0.86% | 6,367,445 |
| 2022-11-28 | 2022-11-24 | 25.447 | 247,639 | -3,135 | 0.86% | 6,301,685 |
| 2022-11-25 | 2022-11-23 | 25.074 | 250,774 | -1,850 | 0.87% | 6,287,892 |
| 2022-11-24 | 2022-11-22 | 24.875 | 252,624 | +563 | 0.88% | 6,284,007 |
| 2022-11-23 | 2022-11-21 | 24.651 | 252,061 | +161 | 0.87% | 6,213,572 |
| 2022-11-22 | 2022-11-18 | 24.751 | 251,900 | +241 | 0.87% | 6,234,667 |
| 2022-11-21 | 2022-11-17 | 25.099 | 251,659 | -643 | 0.86% | 6,316,342 |
| 2022-11-18 | 2022-11-16 | 25.248 | 252,302 | -1,045 | 0.87% | 6,370,137 |
| 2022-11-17 | 2022-11-15 | 25.397 | 253,347 | -563 | 0.88% | 6,434,333 |
| 2022-11-16 | 2022-11-14 | 24.875 | 253,910 | -10,050 | 0.88% | 6,315,996 |
| 2022-11-15 | 2022-11-11 | 24.340 | 263,960 | -563 | 0.91% | 6,424,820 |
| 2022-11-14 | 2022-11-10 | 23.183 | 264,523 | +402 | 0.91% | 6,132,554 |
| 2022-11-11 | 2022-11-09 | 23.507 | 264,121 | +804 | 0.91% | 6,208,644 |
| 2022-11-10 | 2022-11-08 | 23.420 | 263,317 | +241 | 0.91% | 6,166,820 |
| 2022-11-09 | 2022-11-07 | 23.557 | 263,076 | -1,367 | 0.91% | 6,197,167 |
| 2022-11-08 | 2022-11-04 | 22.972 | 264,443 | +3,779 | 0.91% | 6,074,786 |
| 2022-11-07 | 2022-11-03 | 22.238 | 260,664 | +482 | 0.90% | 5,796,697 |
| 2022-11-04 | 2022-11-02 | 22.674 | 260,182 | +322 | 0.90% | 5,899,238 |
| 2022-11-03 | 2022-11-01 | 22.139 | 259,860 | -80 | 0.90% | 5,752,961 |
| 2022-11-02 | 2022-10-31 | 21.616 | 259,940 | +2,894 | 0.90% | 5,618,947 |
| 2022-11-01 | 2022-10-28 | 22.325 | 257,046 | +161 | 0.90% | 5,738,618 |
| 2022-10-31 | 2022-10-27 | 22.910 | 256,885 | +402 | 0.90% | 5,885,189 |
| 2022-10-28 | 2022-10-26 | 22.860 | 256,483 | -322 | 0.90% | 5,863,219 |
| 2022-10-27 | 2022-10-25 | 22.922 | 256,805 | +242 | 0.90% | 5,886,550 |
| 2022-10-26 | 2022-10-24 | 22.984 | 256,563 | +2,170 | 0.93% | 5,896,958 |
| 2022-10-25 | 2022-10-21 | 23.818 | 254,393 | -804 | 0.92% | 6,059,070 |
| 2022-10-24 | 2022-10-20 | 23.631 | 255,197 | +563 | 0.92% | 6,030,609 |
| 2022-10-20 | 2022-10-18 | 23.942 | 254,634 | +322 | 0.92% | 6,096,480 |
| 2022-10-19 | 2022-10-17 | 23.693 | 254,312 | +563 | 0.92% | 6,025,511 |
| 2022-10-18 | 2022-10-14 | 23.631 | 253,749 | -3,699 | 0.92% | 5,996,391 |
| 2022-10-17 | 2022-10-13 | 23.494 | 257,448 | -1,125 | 0.93% | 6,048,581 |
| 2022-10-14 | 2022-10-12 | 23.581 | 258,573 | -644 | 0.93% | 6,097,524 |
| 2022-10-13 | 2022-10-11 | 23.693 | 259,217 | +81 | 0.94% | 6,141,727 |
| 2022-10-12 | 2022-10-10 | 23.917 | 259,136 | +321 | 0.94% | 6,197,821 |
| 2022-10-11 | 2022-10-07 | 24.390 | 258,815 | +81 | 0.94% | 6,312,466 |
| 2022-10-10 | 2022-10-06 | 24.726 | 258,734 | -1,287 | 0.94% | 6,397,376 |
| 2022-10-07 | 2022-10-05 | 24.950 | 260,021 | +5,870 | 0.94% | 6,487,411 |
| 2022-10-06 | 2022-10-03 | 24.054 | 254,151 | +562 | 0.92% | 6,113,365 |
| 2022-10-05 | 2022-09-30 | 24.191 | 253,589 | -16,964 | 0.93% | 6,134,541 |
| 2022-10-03 | 2022-09-29 | 23.880 | 270,553 | -81 | 1.00% | 6,460,790 |
| 2022-09-30 | 2022-09-28 | 24.253 | 270,634 | +3,618 | 1.00% | 6,563,704 |
| 2022-09-29 | 2022-09-27 | 25.124 | 267,016 | +3,458 | 0.98% | 6,708,427 |
| 2022-09-28 | 2022-09-26 | 24.999 | 263,558 | +11,015 | 0.97% | 6,588,769 |
| 2022-09-27 | 2022-09-23 | 29.810 | 252,543 | +15,839 | 0.93% | 7,528,295 |
| 2022-09-26 | 2022-09-22 | 29.783 | 236,704 | +32,231 | 0.88% | 7,049,824 |
| 2022-09-23 | 2022-09-21 | 30.210 | 204,473 | +9,376 | 0.83% | 6,177,111 |
| 2022-09-22 | 2022-09-20 | 30.423 | 195,097 | +2,175 | 0.83% | 5,935,479 |
| 2022-09-21 | 2022-09-19 | 30.237 | 192,922 | +3,601 | 0.82% | 5,833,300 |
| 2022-09-20 | 2022-09-16 | 30.557 | 189,321 | +4,725 | 0.82% | 5,784,994 |
| 2022-09-19 | 2022-09-15 | 30.903 | 184,596 | +1,575 | 0.81% | 5,704,601 |
| 2022-09-16 | 2022-09-14 | 30.823 | 183,021 | +3,676 | 0.83% | 5,641,288 |
| 2022-09-15 | 2022-09-13 | 31.196 | 179,345 | +1,575 | 0.81% | 5,594,930 |
| 2022-09-14 | 2022-09-09 | 31.036 | 177,770 | -3,075 | 0.81% | 5,517,356 |
| 2022-09-13 | 2022-09-08 | 30.423 | 180,845 | +2,400 | 0.82% | 5,501,887 |
| 2022-09-09 | 2022-09-07 | 30.610 | 178,445 | +2,550 | 0.81% | 5,462,177 |
| 2022-09-08 | 2022-09-06 | 30.877 | 175,895 | -1,350 | 0.81% | 5,431,022 |
| 2022-09-07 | 2022-09-05 | 30.743 | 177,245 | +1,425 | 0.82% | 5,449,075 |
| 2022-09-06 | 2022-09-02 | 30.770 | 175,820 | +3,600 | 0.83% | 5,409,954 |
| 2022-09-05 | 2022-09-01 | 30.930 | 172,220 | +301 | 0.81% | 5,326,735 |
| 2022-09-02 | 2022-08-31 | 31.063 | 171,919 | +1,800 | 0.82% | 5,340,345 |
| 2022-09-01 | 2022-08-30 | 31.170 | 170,119 | +300 | 0.82% | 5,302,575 |
| 2022-08-31 | 2022-08-29 | 31.196 | 169,819 | +600 | 0.81% | 5,297,752 |
| 2022-08-30 | 2022-08-26 | 31.490 | 169,219 | +225 | 0.81% | 5,328,666 |
| 2022-08-29 | 2022-08-25 | 31.330 | 168,994 | -3,826 | 0.82% | 5,294,545 |
| 2022-08-26 | 2022-08-24 | 30.983 | 172,820 | +1,501 | 0.84% | 5,354,509 |
| 2022-08-25 | 2022-08-23 | 31.250 | 171,319 | +300 | 0.83% | 5,353,683 |
| 2022-08-23 | 2022-08-19 | 31.516 | 171,019 | +900 | 0.83% | 5,389,908 |
| 2022-08-22 | 2022-08-18 | 31.436 | 170,119 | +75 | 0.83% | 5,347,935 |
| 2022-08-19 | 2022-08-17 | 31.650 | 170,044 | -750 | 0.84% | 5,381,850 |
| 2022-08-18 | 2022-08-16 | 31.463 | 170,794 | +375 | 0.84% | 5,373,709 |
| 2022-08-17 | 2022-08-15 | 31.356 | 170,419 | +75 | 0.84% | 5,343,734 |
| 2022-08-16 | 2022-08-12 | 31.730 | 170,344 | +1,500 | 0.84% | 5,404,970 |
| 2022-08-15 | 2022-08-11 | 31.356 | 168,844 | -375 | 0.83% | 5,294,348 |
| 2022-08-12 | 2022-08-10 | 31.063 | 169,219 | +1,500 | 0.84% | 5,256,475 |
| 2022-08-11 | 2022-08-09 | 31.463 | 167,719 | +300 | 0.83% | 5,276,960 |
| 2022-08-10 | 2022-08-08 | 31.383 | 167,419 | +75 | 0.83% | 5,254,129 |
| 2022-08-09 | 2022-08-05 | 31.276 | 167,344 | +375 | 0.83% | 5,233,927 |
| 2022-08-08 | 2022-08-04 | 30.823 | 166,969 | +3,525 | 0.82% | 5,146,514 |
| 2022-08-05 | 2022-08-03 | 30.690 | 163,444 | +2,026 | 0.81% | 5,016,073 |
| 2022-08-04 | 2022-08-02 | 30.770 | 161,418 | +4,950 | 0.80% | 4,966,807 |
| 2022-08-03 | 2022-08-01 | 31.543 | 156,468 | +225 | 0.80% | 4,935,485 |
| 2022-08-02 | 2022-07-29 | 31.836 | 156,243 | +1,275 | 0.81% | 4,974,213 |
| 2022-08-01 | 2022-07-28 | 32.076 | 154,968 | +150 | 0.81% | 4,970,810 |
| 2022-07-29 | 2022-07-27 | 31.943 | 154,818 | +1,876 | 0.81% | 4,945,359 |
| 2022-07-27 | 2022-07-25 | 31.836 | 152,942 | +975 | 0.80% | 4,869,121 |
| 2022-07-26 | 2022-07-22 | 31.863 | 151,967 | +1,575 | 0.80% | 4,842,133 |
| 2022-07-25 | 2022-07-21 | 31.970 | 150,392 | +450 | 0.80% | 4,807,989 |
| 2022-07-22 | 2022-07-20 | 32.290 | 149,942 | +900 | 0.81% | 4,841,578 |
| 2022-07-21 | 2022-07-19 | 32.290 | 149,042 | -7,501 | 0.80% | 4,812,518 |
| 2022-07-20 | 2022-07-18 | 32.343 | 156,543 | +825 | 0.84% | 5,063,070 |
| 2022-07-19 | 2022-07-15 | 31.756 | 155,718 | +4,201 | 0.84% | 4,945,043 |
| 2022-07-18 | 2022-07-14 | 32.183 | 151,517 | +2,025 | 0.81% | 4,876,275 |
| 2022-07-14 | 2022-07-12 | 32.690 | 149,492 | +1,575 | 0.83% | 4,886,838 |
| 2022-07-13 | 2022-07-11 | 32.743 | 147,917 | +150 | 0.82% | 4,843,240 |
| 2022-07-11 | 2022-07-07 | 32.983 | 147,767 | -75 | 0.82% | 4,873,788 |
| 2022-07-08 | 2022-07-06 | 32.903 | 147,842 | +1,425 | 0.82% | 4,864,436 |
| 2022-07-06 | 2022-07-04 | 33.250 | 146,417 | -225 | 0.83% | 4,868,302 |
| 2022-07-05 | 2022-06-30 | 33.330 | 146,642 | -750 | 0.83% | 4,887,513 |
| 2022-07-04 | 2022-06-29 | 33.276 | 147,392 | -600 | 0.83% | 4,904,650 |
| 2022-06-30 | 2022-06-28 | 33.490 | 147,992 | +750 | 0.84% | 4,956,184 |
| 2022-06-29 | 2022-06-27 | 33.223 | 147,242 | -300 | 0.83% | 4,891,806 |
| 2022-06-28 | 2022-06-24 | 32.850 | 147,542 | +300 | 0.83% | 4,846,697 |
| 2022-06-24 | 2022-06-22 | 32.636 | 147,242 | +2,401 | 0.85% | 4,805,434 |
| 2022-06-22 | 2022-06-20 | 32.663 | 144,841 | +225 | 0.83% | 4,730,937 |
| 2022-06-21 | 2022-06-17 | 32.823 | 144,616 | +225 | 0.83% | 4,746,723 |
| 2022-06-20 | 2022-06-16 | 32.743 | 144,391 | +975 | 0.84% | 4,727,788 |
| 2022-06-17 | 2022-06-15 | 33.116 | 143,416 | +2,625 | 0.84% | 4,749,400 |
| 2022-06-15 | 2022-06-13 | 33.596 | 140,791 | +1,200 | 0.85% | 4,730,042 |
| 2022-06-10 | 2022-06-08 | 34.183 | 139,591 | +375 | 0.84% | 4,771,610 |
| 2022-06-09 | 2022-06-07 | 34.076 | 139,216 | +750 | 0.84% | 4,743,944 |
| 2022-06-08 | 2022-06-06 | 34.316 | 138,466 | +2,551 | 0.83% | 4,751,615 |
| 2022-06-07 | 2022-06-02 | 34.449 | 135,915 | +450 | 0.82% | 4,682,194 |
| 2022-06-06 | 2022-06-01 | 34.716 | 135,465 | -75 | 0.81% | 4,702,812 |
| 2022-06-02 | 2022-05-31 | 34.503 | 135,540 | +975 | 0.81% | 4,676,504 |
| 2022-06-01 | 2022-05-30 | 34.236 | 134,565 | -1,050 | 0.81% | 4,606,984 |
| 2022-05-31 | 2022-05-27 | 34.289 | 135,615 | +150 | 0.81% | 4,650,163 |
| 2022-05-30 | 2022-05-26 | 34.129 | 135,465 | -75 | 0.81% | 4,623,348 |
| 2022-05-27 | 2022-05-25 | 34.236 | 135,540 | +450 | 0.81% | 4,640,364 |
| 2022-05-26 | 2022-05-24 | 33.889 | 135,090 | +75 | 0.81% | 4,578,132 |
| 2022-05-25 | 2022-05-23 | 34.263 | 135,015 | +825 | 0.81% | 4,625,990 |
| 2022-05-24 | 2022-05-20 | 34.289 | 134,190 | -825 | 0.81% | 4,601,301 |
| 2022-05-20 | 2022-05-18 | 33.783 | 135,015 | -2,101 | 0.81% | 4,561,190 |
| 2022-05-19 | 2022-05-17 | 33.650 | 137,116 | +976 | 0.82% | 4,613,888 |
| 2022-05-18 | 2022-05-16 | 33.330 | 136,140 | -3,151 | 0.82% | 4,537,486 |
| 2022-05-17 | 2022-05-13 | 33.170 | 139,291 | -1,500 | 0.84% | 4,620,223 |
| 2022-05-16 | 2022-05-12 | 32.556 | 140,791 | +3,750 | 0.85% | 4,583,636 |
| 2022-05-13 | 2022-05-11 | 33.143 | 137,041 | +376 | 0.84% | 4,541,938 |
| 2022-05-12 | 2022-05-10 | 33.143 | 136,665 | +1,350 | 0.84% | 4,529,476 |
| 2022-05-11 | 2022-05-06 | 33.356 | 135,315 | +675 | 0.83% | 4,513,597 |
| 2022-05-10 | 2022-05-05 | 34.076 | 134,640 | -2,025 | 0.82% | 4,588,011 |
| 2022-05-05 | 2022-05-03 | 34.423 | 136,665 | -1,351 | 0.84% | 4,704,387 |
| 2022-05-04 | 2022-04-29 | 34.289 | 138,016 | +225 | 0.84% | 4,732,492 |
| 2022-05-03 | 2022-04-28 | 34.076 | 137,791 | +525 | 0.84% | 4,695,385 |
| 2022-04-29 | 2022-04-27 | 33.303 | 137,266 | +1,501 | 0.84% | 4,571,355 |
| 2022-04-28 | 2022-04-26 | 33.010 | 135,765 | +3,750 | 0.83% | 4,481,547 |
| 2022-04-27 | 2022-04-25 | 33.330 | 132,015 | +3,000 | 0.81% | 4,400,001 |
| 2022-04-26 | 2022-04-22 | 34.369 | 129,015 | +675 | 0.79% | 4,434,173 |
| 2022-04-25 | 2022-04-21 | 33.996 | 128,340 | +2,776 | 0.78% | 4,363,066 |
| 2022-04-22 | 2022-04-20 | 34.476 | 125,564 | +30,378 | 0.77% | 4,328,956 |
| 2022-04-21 | 2022-04-19 | 35.143 | 95,186 | -525 | 0.58% | 3,345,092 |
| 2022-04-20 | 2022-04-14 | 35.329 | 95,711 | +75 | 0.59% | 3,381,405 |
| 2022-04-19 | 2022-04-13 | 34.636 | 95,636 | -5,025 | 0.58% | 3,312,456 |
| 2022-04-14 | 2022-04-12 | 34.743 | 100,661 | -4,876 | 0.62% | 3,497,238 |
| 2022-04-13 | 2022-04-11 | 34.956 | 105,537 | +975 | 0.65% | 3,689,155 |
| 2022-04-12 | 2022-04-08 | 35.596 | 104,562 | -450 | 0.64% | 3,721,985 |
| 2022-04-11 | 2022-04-07 | 35.143 | 105,012 | -150 | 0.64% | 3,690,404 |
| 2022-04-08 | 2022-04-06 | 35.729 | 105,162 | -2,400 | 0.64% | 3,757,363 |
| 2022-04-07 | 2022-04-04 | 35.543 | 107,562 | +1,425 | 0.66% | 3,823,037 |
| 2022-04-06 | 2022-04-01 | 34.983 | 106,137 | +1,800 | 0.65% | 3,712,959 |
| 2022-04-04 | 2022-03-31 | 34.716 | 104,337 | +1,050 | 0.64% | 3,622,170 |
| 2022-04-01 | 2022-03-30 | 34.876 | 103,287 | -1,875 | 0.63% | 3,602,242 |
| 2022-03-31 | 2022-03-29 | 34.263 | 105,162 | -825 | 0.64% | 3,603,143 |
| 2022-03-30 | 2022-03-28 | 34.556 | 105,987 | -3,225 | 0.65% | 3,662,496 |
| 2022-03-29 | 2022-03-25 | 34.103 | 109,212 | -600 | 0.67% | 3,724,435 |
| 2022-03-28 | 2022-03-24 | 34.650 | 109,812 | -2,326 | 0.67% | 3,804,989 |
| 2022-03-25 | 2022-03-23 | 34.596 | 112,138 | +776 | 0.69% | 3,879,580 |
| 2022-03-24 | 2022-03-22 | 34.704 | 111,362 | -374 | 0.68% | 3,864,661 |
| 2022-03-23 | 2022-03-21 | 33.820 | 111,736 | +672 | 0.69% | 3,778,904 |
| 2022-03-22 | 2022-03-18 | 34.463 | 111,064 | +1,121 | 0.68% | 3,827,553 |
| 2022-03-21 | 2022-03-17 | 33.847 | 109,943 | +747 | 0.68% | 3,721,209 |
| 2022-03-18 | 2022-03-16 | 31.946 | 109,196 | +7,245 | 0.67% | 3,488,322 |
| 2022-03-17 | 2022-03-15 | 31.196 | 101,951 | +2,763 | 0.64% | 3,180,437 |
| 2022-03-16 | 2022-03-14 | 32.802 | 99,188 | +12,249 | 0.66% | 3,253,603 |
| 2022-03-15 | 2022-03-11 | 34.034 | 86,939 | -1,045 | 0.66% | 2,958,895 |
| 2022-03-14 | 2022-03-10 | 34.463 | 87,984 | +1,195 | 0.67% | 3,032,157 |
| 2022-03-11 | 2022-03-09 | 33.981 | 86,789 | +1,942 | 0.66% | 2,949,142 |
| 2022-03-10 | 2022-03-08 | 34.007 | 84,847 | +6,498 | 0.67% | 2,885,424 |
| 2022-03-09 | 2022-03-07 | 34.730 | 78,349 | +3,585 | 0.64% | 2,721,089 |
| 2022-03-08 | 2022-03-04 | 35.186 | 74,764 | -822 | 0.61% | 2,630,615 |
| 2022-03-07 | 2022-03-03 | 35.427 | 75,586 | -747 | 0.62% | 2,677,753 |
| 2022-03-04 | 2022-03-02 | 34.864 | 76,333 | +896 | 0.62% | 2,661,293 |
| 2022-03-03 | 2022-03-01 | 35.373 | 75,437 | -448 | 0.64% | 2,668,435 |
| 2022-03-02 | 2022-02-28 | 35.319 | 75,885 | -1,045 | 0.67% | 2,680,218 |
| 2022-03-01 | 2022-02-25 | 35.105 | 76,930 | +747 | 0.68% | 2,700,647 |
| 2022-02-28 | 2022-02-24 | 35.319 | 76,183 | +3,585 | 0.67% | 2,690,743 |
| 2022-02-25 | 2022-02-23 | 36.016 | 72,598 | +448 | 0.64% | 2,614,667 |
| 2022-02-24 | 2022-02-22 | 36.096 | 72,150 | +1,269 | 0.64% | 2,604,328 |
| 2022-02-23 | 2022-02-21 | 36.498 | 70,881 | -373 | 0.65% | 2,586,992 |
| 2022-02-21 | 2022-02-17 | 36.524 | 71,254 | +373 | 0.65% | 2,602,513 |
| 2022-02-18 | 2022-02-16 | 36.391 | 70,881 | +3,660 | 0.70% | 2,579,400 |
| 2022-02-17 | 2022-02-15 | 35.935 | 67,221 | +448 | 0.66% | 2,415,610 |
| 2022-02-16 | 2022-02-14 | 36.337 | 66,773 | -5,228 | 0.66% | 2,426,331 |
| 2022-02-15 | 2022-02-11 | 37.247 | 72,001 | -299 | 0.71% | 2,681,853 |
| 2022-02-14 | 2022-02-10 | 37.033 | 72,300 | +1,419 | 0.71% | 2,677,502 |
| 2022-02-11 | 2022-02-09 | 36.391 | 70,881 | -2,016 | 0.70% | 2,579,400 |
| 2022-02-10 | 2022-02-08 | 36.069 | 72,897 | +896 | 0.72% | 2,629,339 |
| 2022-02-09 | 2022-02-07 | 35.882 | 72,001 | -2,315 | 0.71% | 2,583,525 |
| 2022-02-08 | 2022-02-04 | 35.507 | 74,316 | +1,568 | 0.73% | 2,638,732 |
| 2022-02-07 | 2022-01-31 | 34.918 | 72,748 | -149 | 0.72% | 2,540,201 |
| 2022-02-04 | 2022-01-27 | 35.319 | 72,897 | +2,390 | 0.74% | 2,574,683 |
| 2022-01-28 | 2022-01-26 | 35.855 | 70,507 | -896 | 0.76% | 2,528,030 |
| 2022-01-27 | 2022-01-25 | 35.748 | 71,403 | -822 | 0.77% | 2,552,508 |
| 2022-01-24 | 2022-01-20 | 36.257 | 72,225 | -1,419 | 0.81% | 2,618,639 |
| 2022-01-21 | 2022-01-19 | 35.855 | 73,644 | -822 | 0.85% | 2,640,507 |
| 2022-01-20 | 2022-01-18 | 35.239 | 74,466 | -2,539 | 0.86% | 2,624,118 |
| 2022-01-19 | 2022-01-17 | 34.891 | 77,005 | +1,046 | 0.89% | 2,686,784 |
| 2022-01-17 | 2022-01-13 | 35.480 | 75,959 | -75 | 0.91% | 2,695,035 |
| 2022-01-14 | 2022-01-12 | 35.346 | 76,034 | +299 | 0.91% | 2,687,517 |
| 2022-01-13 | 2022-01-11 | 35.212 | 75,735 | -822 | 0.91% | 2,666,808 |
| 2022-01-11 | 2022-01-07 | 34.516 | 76,557 | +1,046 | 0.92% | 2,642,453 |
| 2022-01-10 | 2022-01-06 | 34.302 | 75,511 | +3,286 | 0.94% | 2,590,173 |
| 2022-01-07 | 2022-01-05 | 34.623 | 72,225 | +448 | 0.90% | 2,500,665 |
| 2022-01-06 | 2022-01-04 | 34.704 | 71,777 | +1,569 | 0.89% | 2,490,919 |
| 2022-01-05 | 2022-01-03 | 34.784 | 70,208 | -747 | 0.87% | 2,442,109 |
| 2022-01-04 | 2021-12-31 | 34.382 | 70,955 | +74 | 0.88% | 2,439,593 |
| 2022-01-03 | 2021-12-29 | 34.355 | 70,881 | +150 | 0.90% | 2,435,151 |
| 2021-12-30 | 2021-12-28 | 34.704 | 70,731 | -1,793 | 0.89% | 2,454,619 |
| 2021-12-29 | 2021-12-24 | 34.570 | 72,524 | -523 | 0.92% | 2,507,133 |
| 2021-12-28 | 2021-12-22 | 33.552 | 73,047 | +75 | 0.92% | 2,450,884 |
| 2021-12-22 | 2021-12-20 | 33.284 | 72,972 | +150 | 0.92% | 2,428,828 |
| 2021-12-21 | 2021-12-17 | 33.927 | 72,822 | -747 | 0.92% | 2,470,635 |
| 2021-12-20 | 2021-12-16 | 34.141 | 73,569 | -150 | 0.93% | 2,511,738 |
| 2021-12-17 | 2021-12-15 | 33.606 | 73,719 | +75 | 0.93% | 2,477,379 |
| 2021-12-16 | 2021-12-14 | 33.552 | 73,644 | +822 | 0.93% | 2,470,915 |
| 2021-12-15 | 2021-12-13 | 34.114 | 72,822 | +1,269 | 0.92% | 2,484,285 |
| 2021-12-14 | 2021-12-10 | 34.061 | 71,553 | +672 | 0.90% | 2,437,162 |
| 2021-12-13 | 2021-12-09 | 34.516 | 70,881 | -1,120 | 0.90% | 2,446,539 |
| 2021-12-09 | 2021-12-07 | 33.820 | 72,001 | +299 | 0.91% | 2,435,069 |
| 2021-12-08 | 2021-12-06 | 33.552 | 71,702 | -1,494 | 0.91% | 2,405,757 |
| 2021-12-07 | 2021-12-03 | 33.740 | 73,196 | -971 | 0.92% | 2,469,604 |
| 2021-12-06 | 2021-12-02 | 33.204 | 74,167 | +224 | 0.94% | 2,462,645 |
| 2021-12-03 | 2021-12-01 | 33.043 | 73,943 | -4,108 | 0.93% | 2,443,327 |
| 2021-12-02 | 2021-11-30 | 32.642 | 78,051 | +4,631 | 0.99% | 2,547,719 |
| 2021-12-01 | 2021-11-29 | 32.883 | 73,420 | +3,735 | 0.93% | 2,414,249 |
| 2021-11-29 | 2021-11-25 | 33.606 | 69,685 | -747 | 0.93% | 2,341,814 |
| 2021-11-25 | 2021-11-23 | 33.204 | 70,432 | +747 | 0.94% | 2,338,628 |
| 2021-11-22 | 2021-11-18 | 32.936 | 69,685 | +74 | 0.93% | 2,295,164 |
| 2021-11-19 | 2021-11-17 | 33.070 | 69,611 | +374 | 0.93% | 2,302,047 |
| 2021-11-18 | 2021-11-16 | 33.070 | 69,237 | +1,493 | 0.93% | 2,289,679 |
| 2021-11-17 | 2021-11-15 | 33.017 | 67,744 | +75 | 0.91% | 2,236,677 |
| 2021-11-16 | 2021-11-12 | 33.525 | 67,669 | +75 | 0.91% | 2,268,629 |
| 2021-11-15 | 2021-11-11 | 33.606 | 67,594 | -374 | 0.90% | 2,271,544 |
| 2021-11-12 | 2021-11-10 | 33.150 | 67,968 | +3,063 | 0.91% | 2,253,173 |
| 2021-11-10 | 2021-11-08 | 32.829 | 64,905 | +74 | 0.92% | 2,130,777 |
| 2021-11-09 | 2021-11-05 | 32.561 | 64,831 | +9,038 | 0.92% | 2,110,988 |
| 2021-11-08 | 2021-11-04 | 33.258 | 55,793 | -374 | 0.79% | 1,855,542 |
| 2021-11-05 | 2021-11-03 | 33.284 | 56,167 | +448 | 0.80% | 1,869,484 |
| 2021-11-04 | 2021-11-02 | 33.150 | 55,719 | +1,942 | 0.85% | 1,847,112 |
| 2021-11-03 | 2021-11-01 | 33.606 | 53,777 | +673 | 0.82% | 1,807,214 |
| 2021-11-02 | 2021-10-29 | 33.900 | 53,104 | +821 | 0.81% | 1,800,240 |
| 2021-11-01 | 2021-10-28 | 33.847 | 52,283 | +1,718 | 0.80% | 1,769,607 |
| 2021-10-29 | 2021-10-27 | 34.114 | 50,565 | +1,942 | 0.83% | 1,724,999 |
| 2021-10-28 | 2021-10-26 | 34.195 | 48,623 | +2,614 | 0.79% | 1,662,655 |
| 2021-10-27 | 2021-10-25 | 34.757 | 46,009 | +1,867 | 0.79% | 1,599,141 |
| 2021-10-26 | 2021-10-22 | 34.945 | 44,142 | -149 | 0.76% | 1,542,524 |
| 2021-10-25 | 2021-10-21 | 34.837 | 44,291 | -2,315 | 0.76% | 1,542,987 |
| 2021-10-22 | 2021-10-20 | 34.436 | 46,606 | +1,643 | 0.80% | 1,604,915 |
| 2021-10-21 | 2021-10-19 | 34.730 | 44,963 | +224 | 0.77% | 1,561,581 |
| 2021-10-19 | 2021-10-15 | 34.463 | 44,739 | +373 | 0.81% | 1,541,822 |
| 2021-10-18 | 2021-10-12 | 34.543 | 44,366 | +1,195 | 0.80% | 1,532,531 |
| 2021-10-12 | 2021-10-08 | 34.891 | 43,171 | +75 | 0.83% | 1,506,281 |
| 2021-10-11 | 2021-10-07 | 35.427 | 43,096 | -448 | 0.82% | 1,526,744 |
| 2021-10-07 | 2021-10-05 | 34.811 | 43,544 | +2,913 | 0.83% | 1,515,797 |
| 2021-10-06 | 2021-10-04 | 34.811 | 40,631 | -374 | 0.78% | 1,414,393 |
| 2021-10-04 | 2021-09-29 | 34.704 | 41,005 | +1,121 | 0.78% | 1,423,021 |
| 2021-09-30 | 2021-09-28 | 34.998 | 39,884 | -3,511 | 0.76% | 1,395,866 |
| 2021-09-29 | 2021-09-27 | 34.114 | 43,395 | +897 | 0.83% | 1,480,398 |
| 2021-09-28 | 2021-09-24 | 34.463 | 42,498 | +1,419 | 0.81% | 1,464,591 |
| 2021-09-27 | 2021-09-23 | 34.891 | 41,079 | +17,104 | 0.79% | 1,433,289 |
| 2021-09-24 | 2021-09-21 | 38.628 | 23,975 | +373 | 0.49% | 926,109 |
| 2021-09-23 | 2021-09-20 | 37.572 | 23,602 | +9,521 | 0.54% | 886,768 |
| 2021-09-21 | 2021-09-17 | 38.914 | 14,081 | +3,783 | 0.35% | 547,942 |
| 2021-09-20 | 2021-09-16 | 39.256 | 10,298 | +421 | 0.25% | 404,260 |
| 2021-09-17 | 2021-09-15 | 40.255 | 9,877 | +5,954 | 0.26% | 397,603 |
| 2021-09-16 | 2021-09-14 | 41.569 | 3,923 | +140 | 0.10% | 163,074 |
| 2021-09-09 | 2021-09-07 | 40.655 | 3,783 | +1,751 | 0.11% | 153,798 |
| 2021-09-08 | 2021-09-06 | 40.826 | 2,032 | +71 | 0.06% | 82,959 |
| 2021-09-07 | 2021-09-03 | 41.055 | 1,961 | -491 | 0.06% | 80,509 |
| 2021-09-03 | 2021-09-01 | 40.370 | 2,452 | +140 | 0.07% | 98,986 |
| 2021-09-02 | 2021-08-31 | 39.970 | 2,312 | +140 | 0.07% | 92,411 |
| 2021-08-27 | 2021-08-25 | 39.399 | 2,172 | -140 | 0.06% | 85,575 |
| 2021-08-17 | 2021-08-13 | 39.370 | 2,312 | +70 | 0.08% | 91,024 |
| 2021-08-13 | 2021-08-11 | 39.485 | 2,242 | -70 | 0.07% | 88,524 |
| 2021-08-10 | 2021-08-06 | 38.257 | 2,312 | +140 | 0.08% | 88,450 |
| 2021-08-06 | 2021-08-04 | 38.685 | 2,172 | -70 | 0.07% | 84,024 |
| 2021-08-03 | 2021-07-30 | 37.458 | 2,242 | +70 | 0.07% | 83,980 |
| 2021-07-30 | 2021-07-28 | 37.829 | 2,172 | +491 | 0.07% | 82,164 |
| 2021-07-29 | 2021-07-27 | 37.686 | 1,681 | +70 | 0.06% | 63,350 |
| 2021-07-28 | 2021-07-26 | 38.828 | 1,611 | +210 | 0.05% | 62,552 |
| 2021-07-27 | 2021-07-23 | 39.684 | 1,401 | +140 | 0.05% | 55,598 |
| 2021-07-22 | 2021-07-20 | 39.028 | 1,261 | +70 | 0.04% | 49,214 |
| 2021-07-20 | 2021-07-16 | 40.113 | 1,191 | -70 | 0.04% | 47,774 |
| 2021-07-16 | 2021-07-14 | 39.742 | 1,261 | +280 | 0.04% | 50,114 |
| 2021-07-13 | 2021-07-09 | 40.227 | 981 | -210 | 0.03% | 39,463 |
| 2021-07-08 | 2021-07-06 | 40.569 | 1,191 | +350 | 0.04% | 48,318 |
| 2021-06-29 | 2021-06-25 | 41.198 | 841 | -630 | 0.03% | 34,647 |
| 2021-06-25 | 2021-06-23 | 40.912 | 1,471 | +140 | 0.06% | 60,182 |
| 2021-06-18 | 2021-06-16 | 41.169 | 1,331 | +70 | 0.05% | 54,796 |
| 2021-06-01 | 2021-05-28 | 42.882 | 1,261 | +701 | 0.05% | 54,074 |
| 2021-05-14 | 2021-05-12 | 41.968 | 560 | +140 | 0.02% | 23,502 |
| 2021-05-12 | 2021-05-10 | 42.654 | 420 | +70 | 0.02% | 17,915 |
| 2021-04-23 | 2021-04-21 | 42.054 | 350 | -70 | 0.01% | 14,719 |
| 2021-04-22 | 2021-04-20 | 42.539 | 420 | +140 | 0.02% | 17,867 |
| 2021-04-14 | 2021-04-12 | 41.483 | 280 | +70 | 0.01% | 11,615 |
| 2021-03-30 | 2021-03-26 | 40.880 | 210 | +1 | 0.01% | 8,585 |
| 2021-03-15 | 2021-03-11 | 42.030 | 209 | -765 | 0.01% | 8,784 |
| 2021-02-26 | 2021-02-24 | 40.103 | 974 | +209 | 0.03% | 39,061 |
| 2021-01-27 | 2021-01-25 | 38.580 | 765 | -209 | 0.02% | 29,514 |
| 2021-01-20 | 2021-01-18 | 38.350 | 974 | +209 | 0.03% | 37,353 |
| 2020-11-11 | 2020-11-09 | 35.504 | 765 | -209 | 0.02% | 27,160 |
| 2020-10-29 | 2020-10-27 | 33.865 | 974 | -348 | 0.03% | 32,985 |
| 2020-10-08 | 2020-10-06 | 36.517 | 1,322 | +67 | 0.04% | 48,275 |
| 2020-09-28 | 2020-09-24 | 35.851 | 1,255 | +66 | 0.04% | 44,993 |
| 2020-09-25 | 2020-09-23 | 36.638 | 1,189 | +330 | 0.04% | 43,563 |
| 2020-09-09 | 2020-09-07 | 36.759 | 859 | +132 | 0.03% | 31,576 |
| 2020-06-17 | 2020-06-15 | 35.124 | 727 | -1,321 | 0.02% | 25,535 |
| 2020-05-27 | 2020-05-25 | 33.989 | 2,048 | +991 | 0.06% | 69,609 |
| 2020-04-29 | 2020-04-27 | 35.730 | 1,057 | -660 | 0.03% | 37,766 |
| 2020-04-24 | 2020-04-22 | 35.578 | 1,717 | +660 | 0.05% | 61,088 |
| 2020-03-30 | 2020-03-26 | 34.746 | 1,057 | +330 | 0.03% | 36,726 |
| 2020-03-24 | 2020-03-20 | 33.781 | 727 | +4 | 0.02% | 24,559 |
| 2020-03-18 | 2020-03-16 | 35.760 | 723 | -328 | 0.02% | 25,854 |
| 2020-03-13 | 2020-03-11 | 39.107 | 1,051 | +328 | 0.03% | 41,102 |
| 2019-11-13 | 2019-11-11 | 41.314 | 723 | -1,249 | 0.02% | 29,870 |
| 2019-08-29 | 2019-08-27 | 38.422 | 1,972 | -65 | 0.06% | 75,769 |
| 2019-08-20 | 2019-08-16 | 39.183 | 2,037 | +1,248 | 0.06% | 79,816 |
| 2019-08-01 | 2019-07-30 | 42.835 | 789 | +66 | 0.02% | 33,797 |
| 2019-06-19 | 2019-06-17 | 43.444 | 723 | +723 | 0.02% | 31,410 |
| 2019-04-25 | 2019-04-23 | 45.955 | 0 | -66 | ||
| 2019-04-09 | 2019-04-04 | 47.324 | 66 | -2,300 | 0.00% | 3,123 |
| 2019-03-21 | 2019-03-19 | 46.335 | 2,366 | +2,300 | 0.08% | 109,629 |
| 2019-03-13 | 2019-03-11 | 45.574 | 66 | +66 | 0.00% | 3,008 |
| 2013-06-19 | 2013-06-17 | 34.711 | 0 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy