History of CCASS shareholding
Participant: LONG BRIDGE HK LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 17.110 | 3,592,639 | +0 | 0.22% | 61,470,053 |
| 2025-10-13 | 2025-10-09 | 17.450 | 3,592,639 | +0 | 0.22% | 62,691,551 |
| 2025-10-10 | 2025-10-08 | 18.070 | 3,592,639 | -13,800 | 0.22% | 64,918,987 |
| 2025-10-09 | 2025-10-06 | 18.300 | 3,606,439 | -52,400 | 0.22% | 65,997,834 |
| 2025-10-08 | 2025-10-03 | 18.130 | 3,658,839 | +125,100 | 0.22% | 66,334,751 |
| 2025-10-06 | 2025-10-02 | 17.950 | 3,533,739 | -191,500 | 0.22% | 63,430,615 |
| 2025-10-03 | 2025-09-30 | 17.590 | 3,725,239 | +37,900 | 0.23% | 65,526,954 |
| 2025-10-02 | 2025-09-29 | 17.560 | 3,687,339 | +1,900 | 0.23% | 64,749,673 |
| 2025-09-30 | 2025-09-26 | 17.200 | 3,685,439 | -169,300 | 0.23% | 63,389,551 |
| 2025-09-29 | 2025-09-25 | 17.130 | 3,854,739 | +47,100 | 0.24% | 66,031,679 |
| 2025-09-26 | 2025-09-24 | 17.250 | 3,807,639 | +134,400 | 0.23% | 65,681,773 |
| 2025-09-25 | 2025-09-23 | 17.350 | 3,673,239 | +77,800 | 0.22% | 63,730,697 |
| 2025-09-24 | 2025-09-22 | 17.680 | 3,595,439 | +111,600 | 0.22% | 63,567,362 |
| 2025-09-23 | 2025-09-19 | 18.360 | 3,483,839 | -106,900 | 0.21% | 63,963,284 |
| 2025-09-22 | 2025-09-18 | 18.200 | 3,590,739 | +159,600 | 0.22% | 65,351,450 |
| 2025-09-19 | 2025-09-17 | 18.250 | 3,431,139 | +95,300 | 0.21% | 62,618,287 |
| 2025-09-18 | 2025-09-16 | 17.760 | 3,335,839 | +26,900 | 0.20% | 59,244,501 |
| 2025-09-17 | 2025-09-15 | 17.720 | 3,308,939 | -16,800 | 0.20% | 58,634,399 |
| 2025-09-16 | 2025-09-12 | 18.020 | 3,325,739 | +42,900 | 0.20% | 59,929,817 |
| 2025-09-15 | 2025-09-11 | 18.300 | 3,282,839 | +180,600 | 0.20% | 60,075,954 |
| 2025-09-12 | 2025-09-10 | 18.380 | 3,102,239 | +121,300 | 0.19% | 57,019,153 |
| 2025-09-11 | 2025-09-09 | 18.350 | 2,980,939 | +35,300 | 0.18% | 54,700,231 |
| 2025-09-10 | 2025-09-08 | 18.410 | 2,945,639 | +43,400 | 0.18% | 54,229,214 |
| 2025-09-09 | 2025-09-05 | 18.770 | 2,902,239 | -173,800 | 0.18% | 54,475,026 |
| 2025-09-08 | 2025-09-04 | 18.620 | 3,076,039 | -104,500 | 0.19% | 57,275,846 |
| 2025-09-05 | 2025-09-03 | 19.130 | 3,180,539 | +8,200 | 0.19% | 60,843,711 |
| 2025-09-04 | 2025-09-02 | 19.870 | 3,172,339 | +33,800 | 0.19% | 63,034,376 |
| 2025-09-03 | 2025-09-01 | 20.200 | 3,138,539 | -36,800 | 0.19% | 63,398,488 |
| 2025-09-02 | 2025-08-29 | 19.720 | 3,175,339 | -47,200 | 0.19% | 62,617,685 |
| 2025-09-01 | 2025-08-28 | 19.080 | 3,222,539 | +143,600 | 0.20% | 61,486,044 |
| 2025-08-29 | 2025-08-27 | 19.740 | 3,078,939 | +10,500 | 0.19% | 60,778,256 |
| 2025-08-28 | 2025-08-26 | 19.850 | 3,068,439 | -96,300 | 0.19% | 60,908,514 |
| 2025-08-27 | 2025-08-25 | 20.120 | 3,164,739 | +8,602 | 0.19% | 63,674,549 |
| 2025-08-26 | 2025-08-22 | 20.360 | 3,156,137 | -47,300 | 0.19% | 64,258,949 |
| 2025-08-25 | 2025-08-21 | 20.080 | 3,203,437 | -315,080 | 0.20% | 64,325,015 |
| 2025-08-22 | 2025-08-20 | 18.770 | 3,518,517 | +258,000 | 0.22% | 66,042,564 |
| 2025-08-21 | 2025-08-19 | 19.060 | 3,260,517 | -13,000 | 0.20% | 62,145,454 |
| 2025-08-20 | 2025-08-18 | 19.650 | 3,273,517 | -214,300 | 0.20% | 64,324,609 |
| 2025-08-19 | 2025-08-15 | 19.050 | 3,487,817 | -124,100 | 0.21% | 66,442,914 |
| 2025-08-18 | 2025-08-14 | 18.450 | 3,611,917 | +37,700 | 0.22% | 66,639,869 |
| 2025-08-15 | 2025-08-13 | 17.980 | 3,574,217 | -1,500 | 0.22% | 64,264,422 |
| 2025-08-14 | 2025-08-12 | 17.880 | 3,575,717 | +186,900 | 0.22% | 63,933,820 |
| 2025-08-13 | 2025-08-11 | 17.310 | 3,388,817 | -16,400 | 0.21% | 58,660,422 |
| 2025-08-12 | 2025-08-08 | 17.910 | 3,405,217 | -11,800 | 0.21% | 60,987,436 |
| 2025-08-11 | 2025-08-07 | 17.780 | 3,417,017 | -165,500 | 0.21% | 60,754,562 |
| 2025-08-08 | 2025-08-06 | 18.280 | 3,582,517 | +193,800 | 0.22% | 65,488,411 |
| 2025-08-07 | 2025-08-05 | 18.200 | 3,388,717 | +155,700 | 0.21% | 61,674,649 |
| 2025-08-06 | 2025-08-04 | 18.100 | 3,233,017 | +70,500 | 0.20% | 58,517,608 |
| 2025-08-05 | 2025-08-01 | 18.580 | 3,162,517 | -53,800 | 0.19% | 58,759,566 |
| 2025-08-04 | 2025-07-31 | 20.100 | 3,216,317 | -4,600 | 0.20% | 64,647,972 |
| 2025-08-01 | 2025-07-30 | 20.250 | 3,220,917 | +190,200 | 0.20% | 65,223,569 |
| 2025-07-31 | 2025-07-29 | 21.250 | 3,030,717 | +228,300 | 0.19% | 64,402,736 |
| 2025-07-30 | 2025-07-28 | 21.900 | 2,802,417 | +20,100 | 0.17% | 61,372,932 |
| 2025-07-29 | 2025-07-25 | 21.100 | 2,782,317 | -123,300 | 0.17% | 58,706,889 |
| 2025-07-28 | 2025-07-24 | 20.350 | 2,905,617 | -90,000 | 0.18% | 59,129,306 |
| 2025-07-25 | 2025-07-23 | 19.780 | 2,995,617 | -346,500 | 0.18% | 59,253,304 |
| 2025-07-24 | 2025-07-22 | 18.400 | 3,342,117 | +293,200 | 0.20% | 61,494,953 |
| 2025-07-23 | 2025-07-21 | 19.340 | 3,048,917 | +50,500 | 0.19% | 58,966,055 |
| 2025-07-22 | 2025-07-18 | 19.560 | 2,998,417 | -206,800 | 0.18% | 58,649,037 |
| 2025-07-21 | 2025-07-17 | 17.900 | 3,205,217 | +138,400 | 0.20% | 57,373,384 |
| 2025-07-18 | 2025-07-16 | 17.880 | 3,066,817 | -100 | 0.19% | 54,834,688 |
| 2025-07-17 | 2025-07-15 | 18.060 | 3,066,917 | +147,200 | 0.19% | 55,388,521 |
| 2025-07-16 | 2025-07-14 | 18.560 | 2,919,717 | +241,100 | 0.18% | 54,189,948 |
| 2025-07-15 | 2025-07-11 | 18.200 | 2,678,617 | +8,900 | 0.16% | 48,750,829 |
| 2025-07-14 | 2025-07-10 | 17.840 | 2,669,717 | +1,900 | 0.16% | 47,627,751 |
| 2025-07-11 | 2025-07-09 | 17.580 | 2,667,817 | +12,107 | 0.16% | 46,900,223 |
| 2025-07-10 | 2025-07-08 | 18.140 | 2,655,710 | -101,300 | 0.16% | 48,174,579 |
| 2025-07-09 | 2025-07-07 | 17.520 | 2,757,010 | +400 | 0.17% | 48,302,815 |
| 2025-07-08 | 2025-07-04 | 16.660 | 2,756,610 | +304,850 | 0.17% | 45,925,123 |
| 2025-07-07 | 2025-07-03 | 17.340 | 2,451,760 | -7,600 | 0.15% | 42,513,518 |
| 2025-07-04 | 2025-07-02 | 17.700 | 2,459,360 | +84,000 | 0.15% | 43,530,672 |
| 2025-07-03 | 2025-06-30 | 18.260 | 2,375,360 | -74,300 | 0.17% | 43,374,074 |
| 2025-07-02 | 2025-06-27 | 18.220 | 2,449,660 | +41,398 | 0.17% | 44,632,805 |
| 2025-06-30 | 2025-06-26 | 18.620 | 2,408,262 | +353,500 | 0.17% | 44,841,838 |
| 2025-06-27 | 2025-06-25 | 19.940 | 2,054,762 | -134,600 | 0.14% | 40,971,954 |
| 2025-06-26 | 2025-06-24 | 20.250 | 2,189,362 | +121,500 | 0.15% | 44,334,580 |
| 2025-06-25 | 2025-06-23 | 20.800 | 2,067,862 | -250,180 | 0.15% | 43,011,530 |
| 2025-06-24 | 2025-06-20 | 19.180 | 2,318,042 | +72,850 | 0.16% | 44,460,046 |
| 2025-06-23 | 2025-06-19 | 20.150 | 2,245,192 | +654,810 | 0.16% | 45,240,619 |
| 2025-06-20 | 2025-06-18 | 20.350 | 1,590,382 | +194,400 | 0.11% | 32,364,274 |
| 2025-06-19 | 2025-06-17 | 20.650 | 1,395,982 | +101,470 | 0.10% | 28,827,028 |
| 2025-06-18 | 2025-06-16 | 20.600 | 1,294,512 | -30,400 | 0.09% | 26,666,947 |
| 2025-06-17 | 2025-06-13 | 18.300 | 1,324,912 | -84,900 | 0.09% | 24,245,890 |
| 2025-06-16 | 2025-06-12 | 18.980 | 1,409,812 | +132,400 | 0.10% | 26,758,232 |
| 2025-06-13 | 2025-06-11 | 19.160 | 1,277,412 | -256,400 | 0.09% | 24,475,214 |
| 2025-06-12 | 2025-06-10 | 18.560 | 1,533,812 | +69,300 | 0.11% | 28,467,551 |
| 2025-06-11 | 2025-06-09 | 18.460 | 1,464,512 | -63,800 | 0.10% | 27,034,892 |
| 2025-06-10 | 2025-06-06 | 17.500 | 1,528,312 | -21,049 | 0.11% | 26,745,460 |
| 2025-06-09 | 2025-06-05 | 19.200 | 1,549,361 | +149,630 | 0.11% | 29,747,731 |
| 2025-06-06 | 2025-06-04 | 19.140 | 1,399,731 | +83,800 | 0.10% | 26,790,851 |
| 2025-06-05 | 2025-06-03 | 19.760 | 1,315,931 | +217,100 | 0.09% | 26,002,797 |
| 2025-06-04 | 2025-06-02 | 21.100 | 1,098,831 | +119,400 | 0.08% | 23,185,334 |
| 2025-06-03 | 2025-05-30 | 19.260 | 979,431 | +211,731 | 0.07% | 18,863,841 |
| 2025-06-02 | 2025-05-29 | 21.050 | 767,700 | -137,100 | 0.05% | 16,160,085 |
| 2025-05-30 | 2025-05-28 | 16.000 | 904,800 | -38,700 | 0.06% | 14,476,800 |
| 2025-05-29 | 2025-05-27 | 15.680 | 943,500 | +164,700 | 0.07% | 14,794,080 |
| 2025-05-28 | 2025-05-26 | 13.980 | 778,800 | +421,500 | 0.05% | 10,887,624 |
| 2025-05-27 | 2025-05-23 | 12.440 | 357,300 | -5,600 | 0.03% | 4,444,812 |
| 2025-05-26 | 2025-05-22 | 12.080 | 362,900 | -7,300 | 0.03% | 4,383,832 |
| 2025-05-23 | 2025-05-21 | 12.180 | 370,200 | -19,500 | 0.03% | 4,509,036 |
| 2025-05-22 | 2025-05-20 | 12.260 | 389,700 | +1,200 | 0.03% | 4,777,722 |
| 2025-05-21 | 2025-05-19 | 12.260 | 388,500 | +5,300 | 0.03% | 4,763,010 |
| 2025-05-20 | 2025-05-16 | 12.380 | 383,200 | -28,300 | 0.03% | 4,744,016 |
| 2025-05-19 | 2025-05-15 | 12.680 | 411,500 | -73,200 | 0.03% | 5,217,820 |
| 2025-05-16 | 2025-05-14 | 12.940 | 484,700 | +86,000 | 0.03% | 6,272,018 |
| 2025-05-15 | 2025-05-13 | 12.320 | 398,700 | +200 | 0.03% | 4,911,984 |
| 2025-05-14 | 2025-05-12 | 12.460 | 398,500 | +3,700 | 0.03% | 4,965,310 |
| 2025-05-13 | 2025-05-09 | 12.000 | 394,800 | +4,100 | 0.03% | 4,737,600 |
| 2025-05-12 | 2025-05-08 | 12.020 | 390,700 | +24,900 | 0.03% | 4,696,214 |
| 2025-05-09 | 2025-05-07 | 11.820 | 365,800 | -21,600 | 0.03% | 4,323,756 |
| 2025-05-08 | 2025-05-06 | 11.820 | 387,400 | +7,900 | 0.03% | 4,579,068 |
| 2025-05-07 | 2025-05-02 | 11.600 | 379,500 | -3,000 | 0.03% | 4,402,200 |
| 2025-05-06 | 2025-04-30 | 11.220 | 382,500 | -8,500 | 0.03% | 4,291,650 |
| 2025-05-02 | 2025-04-29 | 11.160 | 391,000 | +1,700 | 0.03% | 4,363,560 |
| 2025-04-30 | 2025-04-28 | 11.080 | 389,300 | +7,700 | 0.03% | 4,313,444 |
| 2025-04-29 | 2025-04-25 | 11.180 | 381,600 | -1,600 | 0.03% | 4,266,288 |
| 2025-04-28 | 2025-04-24 | 11.380 | 383,200 | +15,500 | 0.03% | 4,360,816 |
| 2025-04-25 | 2025-04-23 | 11.400 | 367,700 | -21,300 | 0.03% | 4,191,780 |
| 2025-04-24 | 2025-04-22 | 10.980 | 389,000 | +8,500 | 0.03% | 4,271,220 |
| 2025-04-23 | 2025-04-17 | 10.900 | 380,500 | +9,200 | 0.03% | 4,147,450 |
| 2025-04-22 | 2025-04-16 | 10.820 | 371,300 | -65,700 | 0.03% | 4,017,466 |
| 2025-04-17 | 2025-04-15 | 11.280 | 437,000 | -24,500 | 0.03% | 4,929,360 |
| 2025-04-16 | 2025-04-14 | 11.120 | 461,500 | -63,100 | 0.03% | 5,131,880 |
| 2025-04-15 | 2025-04-11 | 10.700 | 524,600 | -7,000 | 0.04% | 5,613,220 |
| 2025-04-14 | 2025-04-10 | 10.360 | 531,600 | +2,200 | 0.04% | 5,507,376 |
| 2025-04-11 | 2025-04-09 | 10.220 | 529,400 | +21,200 | 0.04% | 5,410,468 |
| 2025-04-10 | 2025-04-08 | 10.120 | 508,200 | -10,200 | 0.04% | 5,142,984 |
| 2025-04-09 | 2025-04-07 | 10.040 | 518,400 | +115,100 | 0.04% | 5,204,736 |
| 2025-04-08 | 2025-04-03 | 12.160 | 403,300 | -1,700 | 0.03% | 4,904,128 |
| 2025-04-07 | 2025-04-02 | 12.260 | 405,000 | +2,700 | 0.03% | 4,965,300 |
| 2025-04-03 | 2025-04-01 | 12.080 | 402,300 | -16,300 | 0.03% | 4,859,784 |
| 2025-04-02 | 2025-03-31 | 12.220 | 418,600 | -15,600 | 0.03% | 5,115,292 |
| 2025-04-01 | 2025-03-28 | 12.580 | 434,200 | +6,800 | 0.03% | 5,462,236 |
| 2025-03-31 | 2025-03-27 | 12.660 | 427,400 | -3,600 | 0.03% | 5,410,884 |
| 2025-03-28 | 2025-03-26 | 12.600 | 431,000 | +400 | 0.03% | 5,430,600 |
| 2025-03-27 | 2025-03-25 | 12.700 | 430,600 | -3,000 | 0.03% | 5,468,620 |
| 2025-03-26 | 2025-03-24 | 13.400 | 433,600 | -9,000 | 0.03% | 5,810,240 |
| 2025-03-25 | 2025-03-21 | 13.500 | 442,600 | -9,400 | 0.03% | 5,975,100 |
| 2025-03-24 | 2025-03-20 | 13.100 | 452,000 | -71,200 | 0.03% | 5,921,200 |
| 2025-03-21 | 2025-03-19 | 13.820 | 523,200 | -108,600 | 0.04% | 7,230,624 |
| 2025-03-20 | 2025-03-18 | 13.460 | 631,800 | -121,300 | 0.04% | 8,504,028 |
| 2025-03-19 | 2025-03-17 | 13.340 | 753,100 | +74,000 | 0.05% | 10,046,354 |
| 2025-03-18 | 2025-03-14 | 13.040 | 679,100 | +38,100 | 0.05% | 8,855,464 |
| 2025-03-17 | 2025-03-13 | 12.500 | 641,000 | -21,600 | 0.05% | 8,012,500 |
| 2025-03-14 | 2025-03-12 | 12.620 | 662,600 | -46,400 | 0.05% | 8,362,012 |
| 2025-03-13 | 2025-03-11 | 12.780 | 709,000 | -57,900 | 0.05% | 9,061,020 |
| 2025-03-12 | 2025-03-10 | 12.620 | 766,900 | -24,300 | 0.05% | 9,678,278 |
| 2025-03-11 | 2025-03-07 | 12.940 | 791,200 | -14,200 | 0.06% | 10,238,128 |
| 2025-03-10 | 2025-03-06 | 12.840 | 805,400 | +21,600 | 0.06% | 10,341,336 |
| 2025-03-07 | 2025-03-05 | 12.380 | 783,800 | -3,100 | 0.06% | 9,703,444 |
| 2025-03-06 | 2025-03-04 | 11.960 | 786,900 | +7,600 | 0.06% | 9,411,324 |
| 2025-03-05 | 2025-03-03 | 11.620 | 779,300 | +55,300 | 0.05% | 9,055,466 |
| 2025-03-04 | 2025-02-28 | 11.620 | 724,000 | -29,900 | 0.05% | 8,412,880 |
| 2025-03-03 | 2025-02-27 | 12.440 | 753,900 | +44,500 | 0.05% | 9,378,516 |
| 2025-02-28 | 2025-02-26 | 12.720 | 709,400 | -57,500 | 0.05% | 9,023,568 |
| 2025-02-27 | 2025-02-25 | 12.140 | 766,900 | +131,400 | 0.05% | 9,310,166 |
| 2025-02-26 | 2025-02-24 | 12.920 | 635,500 | +181,900 | 0.04% | 8,210,660 |
| 2025-02-25 | 2025-02-21 | 15.000 | 453,600 | -132,200 | 0.03% | 6,804,000 |
| 2025-02-24 | 2025-02-20 | 14.000 | 585,800 | -38,800 | 0.04% | 8,201,200 |
| 2025-02-21 | 2025-02-19 | 14.560 | 624,600 | +17,300 | 0.04% | 9,094,176 |
| 2025-02-20 | 2025-02-18 | 15.000 | 607,300 | -9,300 | 0.04% | 9,109,500 |
| 2025-02-19 | 2025-02-17 | 14.400 | 616,600 | +78,700 | 0.04% | 8,879,040 |
| 2025-02-18 | 2025-02-14 | 14.800 | 537,900 | +1,700 | 0.04% | 7,960,920 |
| 2025-02-17 | 2025-02-13 | 12.320 | 536,200 | +97,000 | 0.04% | 6,605,984 |
| 2025-02-14 | 2025-02-12 | 12.420 | 439,200 | +20,700 | 0.03% | 5,454,864 |
| 2025-02-13 | 2025-02-11 | 12.040 | 418,500 | +100 | 0.03% | 5,038,740 |
| 2025-02-12 | 2025-02-10 | 12.560 | 418,400 | -700 | 0.03% | 5,255,104 |
| 2025-02-11 | 2025-02-07 | 12.380 | 419,100 | +29,800 | 0.03% | 5,188,458 |
| 2025-02-10 | 2025-02-06 | 12.100 | 389,300 | -5,500 | 0.03% | 4,710,530 |
| 2025-02-07 | 2025-02-05 | 11.940 | 394,800 | -200 | 0.03% | 4,713,912 |
| 2025-02-06 | 2025-02-04 | 12.080 | 395,000 | +20,500 | 0.03% | 4,771,600 |
| 2025-02-05 | 2025-02-03 | 11.900 | 374,500 | +100 | 0.03% | 4,456,550 |
| 2025-02-04 | 2025-01-28 | 12.060 | 374,400 | -2,600 | 0.03% | 4,515,264 |
| 2025-02-03 | 2025-01-24 | 11.580 | 377,000 | -43,500 | 0.03% | 4,365,660 |
| 2025-01-27 | 2025-01-23 | 11.300 | 420,500 | +37,400 | 0.03% | 4,751,650 |
| 2025-01-24 | 2025-01-22 | 11.220 | 383,100 | +100 | 0.03% | 4,298,382 |
| 2025-01-23 | 2025-01-21 | 11.580 | 383,000 | +10,100 | 0.03% | 4,435,140 |
| 2025-01-22 | 2025-01-20 | 11.480 | 372,900 | +127,400 | 0.03% | 4,280,892 |
| 2025-01-21 | 2025-01-17 | 11.300 | 245,500 | -100 | 0.02% | 2,774,150 |
| 2025-01-20 | 2025-01-16 | 11.220 | 245,600 | +6,600 | 0.02% | 2,755,632 |
| 2025-01-17 | 2025-01-15 | 11.220 | 239,000 | -3,500 | 0.02% | 2,681,580 |
| 2025-01-16 | 2025-01-14 | 11.300 | 242,500 | +900 | 0.02% | 2,740,250 |
| 2025-01-15 | 2025-01-13 | 10.880 | 241,600 | +800 | 0.02% | 2,628,608 |
| 2025-01-14 | 2025-01-10 | 10.820 | 240,800 | +600 | 0.02% | 2,605,456 |
| 2025-01-13 | 2025-01-09 | 10.940 | 240,200 | +7,200 | 0.02% | 2,627,788 |
| 2025-01-10 | 2025-01-08 | 10.980 | 233,000 | +800 | 0.02% | 2,558,340 |
| 2025-01-09 | 2025-01-07 | 11.060 | 232,200 | -8,100 | 0.02% | 2,568,132 |
| 2025-01-08 | 2025-01-06 | 10.980 | 240,300 | -5,218 | 0.02% | 2,638,494 |
| 2025-01-07 | 2025-01-03 | 11.000 | 245,518 | +436 | 0.02% | 2,700,698 |
| 2025-01-06 | 2025-01-02 | 11.200 | 245,082 | +9,300 | 0.02% | 2,744,918 |
| 2025-01-03 | 2024-12-31 | 11.780 | 235,782 | +4,382 | 0.02% | 2,777,512 |
| 2025-01-02 | 2024-12-27 | 11.860 | 231,400 | +12,500 | 0.02% | 2,744,404 |
| 2024-12-30 | 2024-12-24 | 11.940 | 218,900 | -14,600 | 0.02% | 2,613,666 |
| 2024-12-27 | 2024-12-20 | 11.740 | 233,500 | -23,600 | 0.02% | 2,741,290 |
| 2024-12-23 | 2024-12-19 | 11.860 | 257,100 | +1,100 | 0.02% | 3,049,206 |
| 2024-12-20 | 2024-12-18 | 12.000 | 256,000 | -5,600 | 0.02% | 3,072,000 |
| 2024-12-19 | 2024-12-17 | 11.820 | 261,600 | +13,700 | 0.02% | 3,092,112 |
| 2024-12-18 | 2024-12-16 | 12.020 | 247,900 | +20,700 | 0.02% | 2,979,758 |
| 2024-12-17 | 2024-12-13 | 12.200 | 227,200 | +7,900 | 0.02% | 2,771,840 |
| 2024-12-16 | 2024-12-12 | 12.920 | 219,300 | -11,400 | 0.02% | 2,833,356 |
| 2024-12-13 | 2024-12-11 | 12.760 | 230,700 | -18,400 | 0.02% | 2,943,732 |
| 2024-12-12 | 2024-12-10 | 13.000 | 249,100 | -500 | 0.02% | 3,238,300 |
| 2024-12-11 | 2024-12-09 | 13.420 | 249,600 | -9,200 | 0.02% | 3,349,632 |
| 2024-12-10 | 2024-12-06 | 12.740 | 258,800 | +3,200 | 0.02% | 3,297,112 |
| 2024-12-09 | 2024-12-05 | 12.280 | 255,600 | -500 | 0.02% | 3,138,768 |
| 2024-12-06 | 2024-12-04 | 12.620 | 256,100 | +900 | 0.02% | 3,231,982 |
| 2024-12-05 | 2024-12-03 | 12.620 | 255,200 | -600 | 0.02% | 3,220,624 |
| 2024-12-04 | 2024-12-02 | 12.600 | 255,800 | -17,500 | 0.02% | 3,223,080 |
| 2024-12-03 | 2024-11-29 | 12.600 | 273,300 | -10,300 | 0.02% | 3,443,580 |
| 2024-12-02 | 2024-11-28 | 12.240 | 283,600 | +28,400 | 0.02% | 3,471,264 |
| 2024-11-29 | 2024-11-27 | 12.600 | 255,200 | +34,900 | 0.02% | 3,215,520 |
| 2024-11-28 | 2024-11-26 | 12.140 | 220,300 | +8,900 | 0.02% | 2,674,442 |
| 2024-11-27 | 2024-11-25 | 12.220 | 211,400 | +5,500 | 0.01% | 2,583,308 |
| 2024-11-26 | 2024-11-22 | 12.680 | 205,900 | -8,200 | 0.01% | 2,610,812 |
| 2024-11-25 | 2024-11-21 | 13.460 | 214,100 | -15,200 | 0.02% | 2,881,786 |
| 2024-11-22 | 2024-11-20 | 13.780 | 229,300 | -700 | 0.02% | 3,159,754 |
| 2024-11-21 | 2024-11-19 | 13.420 | 230,000 | -2,800 | 0.02% | 3,086,600 |
| 2024-11-20 | 2024-11-18 | 13.240 | 232,800 | -2,500 | 0.02% | 3,082,272 |
| 2024-11-19 | 2024-11-15 | 13.240 | 235,300 | +30,000 | 0.02% | 3,115,372 |
| 2024-11-18 | 2024-11-14 | 13.320 | 205,300 | -1,200 | 0.01% | 2,734,596 |
| 2024-11-15 | 2024-11-13 | 13.860 | 206,500 | -7,100 | 0.01% | 2,862,090 |
| 2024-11-14 | 2024-11-12 | 14.080 | 213,600 | -11,900 | 0.02% | 3,007,488 |
| 2024-11-13 | 2024-11-11 | 14.800 | 225,500 | +6,600 | 0.02% | 3,337,400 |
| 2024-11-12 | 2024-11-08 | 15.100 | 218,900 | -700 | 0.02% | 3,305,390 |
| 2024-11-11 | 2024-11-07 | 15.560 | 219,600 | +24,900 | 0.02% | 3,416,976 |
| 2024-11-08 | 2024-11-06 | 14.720 | 194,700 | -30,100 | 0.01% | 2,865,984 |
| 2024-11-07 | 2024-11-05 | 14.680 | 224,800 | +9,000 | 0.02% | 3,300,064 |
| 2024-11-06 | 2024-11-04 | 13.880 | 215,800 | +15,000 | 0.02% | 2,995,304 |
| 2024-11-05 | 2024-11-01 | 13.780 | 200,800 | -200 | 0.01% | 2,767,024 |
| 2024-11-04 | 2024-10-31 | 14.060 | 201,000 | -25,200 | 0.01% | 2,826,060 |
| 2024-11-01 | 2024-10-30 | 13.960 | 226,200 | -300 | 0.02% | 3,157,752 |
| 2024-10-31 | 2024-10-29 | 14.120 | 226,500 | +3,000 | 0.02% | 3,198,180 |
| 2024-10-30 | 2024-10-28 | 14.200 | 223,500 | +23,000 | 0.02% | 3,173,700 |
| 2024-10-29 | 2024-10-25 | 14.000 | 200,500 | -7,600 | 0.01% | 2,807,000 |
| 2024-10-25 | 2024-10-23 | 13.900 | 208,100 | +2,400 | 0.01% | 2,892,590 |
| 2024-10-24 | 2024-10-22 | 13.780 | 205,700 | +8,500 | 0.01% | 2,834,546 |
| 2024-10-23 | 2024-10-21 | 13.820 | 197,200 | +6,500 | 0.01% | 2,725,304 |
| 2024-10-22 | 2024-10-18 | 14.160 | 190,700 | +32,000 | 0.01% | 2,700,312 |
| 2024-10-21 | 2024-10-17 | 13.180 | 158,700 | +2,500 | 0.01% | 2,091,666 |
| 2024-10-18 | 2024-10-16 | 13.560 | 156,200 | -400 | 0.01% | 2,118,072 |
| 2024-10-17 | 2024-10-15 | 13.440 | 156,600 | -4,300 | 0.01% | 2,104,704 |
| 2024-10-16 | 2024-10-14 | 14.220 | 160,900 | -5,100 | 0.01% | 2,287,998 |
| 2024-10-15 | 2024-10-10 | 14.700 | 166,000 | -2,900 | 0.01% | 2,440,200 |
| 2024-10-14 | 2024-10-09 | 14.760 | 168,900 | -15,600 | 0.01% | 2,492,964 |
| 2024-10-10 | 2024-10-08 | 15.660 | 184,500 | +30,200 | 0.01% | 2,889,270 |
| 2024-10-09 | 2024-10-07 | 20.600 | 154,300 | +8,300 | 0.01% | 3,178,580 |
| 2024-10-08 | 2024-10-04 | 18.240 | 146,000 | -4,700 | 0.01% | 2,663,040 |
| 2024-10-07 | 2024-10-03 | 17.660 | 150,700 | -25,300 | 0.01% | 2,661,362 |
| 2024-10-04 | 2024-10-02 | 18.420 | 176,000 | +44,800 | 0.01% | 3,241,920 |
| 2024-10-03 | 2024-09-30 | 15.860 | 131,200 | +26,600 | 0.01% | 2,080,832 |
| 2024-10-02 | 2024-09-27 | 13.200 | 104,600 | +8,400 | 0.01% | 1,380,720 |
| 2024-09-30 | 2024-09-26 | 11.700 | 96,200 | -2,900 | 0.01% | 1,125,540 |
| 2024-09-27 | 2024-09-25 | 10.700 | 99,100 | -1,500 | 0.01% | 1,060,370 |
| 2024-09-26 | 2024-09-24 | 10.380 | 100,600 | +8,000 | 0.01% | 1,044,228 |
| 2024-09-25 | 2024-09-23 | 9.760 | 92,600 | +2,700 | 0.01% | 903,776 |
| 2024-09-24 | 2024-09-20 | 9.870 | 89,900 | +4,500 | 0.01% | 887,313 |
| 2024-09-23 | 2024-09-19 | 9.820 | 85,400 | +2,800 | 0.01% | 838,628 |
| 2024-09-20 | 2024-09-17 | 9.650 | 82,600 | -3,900 | 0.01% | 797,090 |
| 2024-09-19 | 2024-09-16 | 9.480 | 86,500 | +3,900 | 0.01% | 820,020 |
| 2024-09-16 | 2024-09-12 | 9.520 | 82,600 | -9,000 | 0.01% | 786,352 |
| 2024-09-13 | 2024-09-11 | 9.410 | 91,600 | +5,700 | 0.01% | 861,956 |
| 2024-09-12 | 2024-09-10 | 9.430 | 85,900 | -2,200 | 0.01% | 810,037 |
| 2024-09-11 | 2024-09-09 | 9.500 | 88,100 | +4,600 | 0.01% | 836,950 |
| 2024-09-10 | 2024-09-05 | 9.720 | 83,500 | -2,000 | 0.01% | 811,620 |
| 2024-09-09 | 2024-09-04 | 9.550 | 85,500 | +100 | 0.01% | 816,525 |
| 2024-09-04 | 2024-09-02 | 9.780 | 85,400 | +6,500 | 0.01% | 835,212 |
| 2024-09-03 | 2024-08-30 | 10.140 | 78,900 | +1,800 | 0.01% | 800,046 |
| 2024-09-02 | 2024-08-29 | 10.040 | 77,100 | +3,000 | 0.01% | 774,084 |
| 2024-08-30 | 2024-08-28 | 10.420 | 74,100 | -25,400 | 0.01% | 772,122 |
| 2024-08-29 | 2024-08-27 | 12.620 | 99,500 | +1,500 | 0.01% | 1,255,690 |
| 2024-08-28 | 2024-08-26 | 12.520 | 98,000 | -500 | 0.01% | 1,226,960 |
| 2024-08-27 | 2024-08-23 | 12.240 | 98,500 | -500 | 0.01% | 1,205,640 |
| 2024-08-26 | 2024-08-22 | 12.020 | 99,000 | +2,200 | 0.01% | 1,189,980 |
| 2024-08-23 | 2024-08-21 | 12.160 | 96,800 | -1,000 | 0.01% | 1,177,088 |
| 2024-08-22 | 2024-08-20 | 12.560 | 97,800 | +28,900 | 0.01% | 1,228,368 |
| 2024-08-21 | 2024-08-19 | 13.100 | 68,900 | -6,600 | 0.00% | 902,590 |
| 2024-08-20 | 2024-08-16 | 13.000 | 75,500 | -16,800 | 0.01% | 981,500 |
| 2024-08-19 | 2024-08-15 | 12.880 | 92,300 | +600 | 0.01% | 1,188,824 |
| 2024-08-16 | 2024-08-14 | 12.860 | 91,700 | +600 | 0.01% | 1,179,262 |
| 2024-08-15 | 2024-08-13 | 12.940 | 91,100 | +9,900 | 0.01% | 1,178,834 |
| 2024-08-14 | 2024-08-12 | 13.000 | 81,200 | -300 | 0.01% | 1,055,600 |
| 2024-08-13 | 2024-08-09 | 13.120 | 81,500 | +200 | 0.01% | 1,069,280 |
| 2024-08-12 | 2024-08-08 | 13.020 | 81,300 | +11,200 | 0.01% | 1,058,526 |
| 2024-08-09 | 2024-08-07 | 13.280 | 70,100 | -100 | 0.00% | 930,928 |
| 2024-08-08 | 2024-08-06 | 13.200 | 70,200 | +3,400 | 0.00% | 926,640 |
| 2024-08-07 | 2024-08-05 | 13.260 | 66,800 | +200 | 0.00% | 885,768 |
| 2024-08-06 | 2024-08-02 | 13.120 | 66,600 | +1,000 | 0.00% | 873,792 |
| 2024-08-05 | 2024-08-01 | 13.280 | 65,600 | +600 | 0.00% | 871,168 |
| 2024-08-02 | 2024-07-31 | 13.360 | 65,000 | -10,700 | 0.00% | 868,400 |
| 2024-08-01 | 2024-07-30 | 12.700 | 75,700 | +10,600 | 0.01% | 961,390 |
| 2024-07-31 | 2024-07-29 | 13.040 | 65,100 | -14,700 | 0.00% | 848,904 |
| 2024-07-30 | 2024-07-26 | 12.820 | 79,800 | -10,600 | 0.01% | 1,023,036 |
| 2024-07-29 | 2024-07-25 | 12.400 | 90,400 | -2,500 | 0.01% | 1,120,960 |
| 2024-07-25 | 2024-07-23 | 12.600 | 92,900 | +8,900 | 0.01% | 1,170,540 |
| 2024-07-23 | 2024-07-19 | 12.860 | 84,000 | +15,100 | 0.01% | 1,080,240 |
| 2024-07-22 | 2024-07-18 | 13.320 | 68,900 | +1,400 | 0.00% | 917,748 |
| 2024-07-19 | 2024-07-17 | 13.240 | 67,500 | -10,000 | 0.00% | 893,700 |
| 2024-07-18 | 2024-07-16 | 13.020 | 77,500 | -100 | 0.01% | 1,009,050 |
| 2024-07-17 | 2024-07-15 | 13.000 | 77,600 | +10,800 | 0.01% | 1,008,800 |
| 2024-07-16 | 2024-07-12 | 13.460 | 66,800 | -11,100 | 0.00% | 899,128 |
| 2024-07-15 | 2024-07-11 | 13.080 | 77,900 | -5,300 | 0.01% | 1,018,932 |
| 2024-07-12 | 2024-07-10 | 12.760 | 83,200 | +900 | 0.01% | 1,061,632 |
| 2024-07-11 | 2024-07-09 | 12.800 | 82,300 | -10,800 | 0.01% | 1,053,440 |
| 2024-07-10 | 2024-07-08 | 12.540 | 93,100 | +15,900 | 0.01% | 1,167,474 |
| 2024-07-09 | 2024-07-05 | 13.100 | 77,200 | +6,600 | 0.01% | 1,011,320 |
| 2024-07-08 | 2024-07-04 | 13.300 | 70,600 | -3,300 | 0.00% | 938,980 |
| 2024-07-05 | 2024-07-03 | 13.640 | 73,900 | -3,100 | 0.01% | 1,007,996 |
| 2024-07-04 | 2024-07-02 | 13.380 | 77,000 | -2,200 | 0.01% | 1,030,260 |
| 2024-07-03 | 2024-06-28 | 13.580 | 79,200 | -700 | 0.01% | 1,075,536 |
| 2024-07-02 | 2024-06-27 | 13.560 | 79,900 | +4,800 | 0.01% | 1,083,444 |
| 2024-06-28 | 2024-06-26 | 14.040 | 75,100 | +1,000 | 0.01% | 1,054,404 |
| 2024-06-27 | 2024-06-25 | 14.140 | 74,100 | -10,000 | 0.01% | 1,047,774 |
| 2024-06-26 | 2024-06-24 | 14.180 | 84,100 | +200 | 0.01% | 1,192,538 |
| 2024-06-24 | 2024-06-20 | 14.620 | 83,900 | -6,300 | 0.01% | 1,226,618 |
| 2024-06-21 | 2024-06-19 | 14.900 | 90,200 | +12,900 | 0.01% | 1,343,980 |
| 2024-06-20 | 2024-06-18 | 14.580 | 77,300 | +13,600 | 0.01% | 1,127,034 |
| 2024-06-19 | 2024-06-17 | 14.100 | 63,700 | +7,000 | 0.00% | 898,170 |
| 2024-06-18 | 2024-06-14 | 14.280 | 56,700 | +1,000 | 0.00% | 809,676 |
| 2024-06-17 | 2024-06-13 | 13.660 | 55,700 | -1,000 | 0.00% | 760,862 |
| 2024-06-13 | 2024-06-11 | 13.040 | 56,700 | -1,000 | 0.00% | 739,368 |
| 2024-06-12 | 2024-06-07 | 12.960 | 57,700 | -3,300 | 0.00% | 747,792 |
| 2024-06-11 | 2024-06-06 | 13.080 | 61,000 | -1,800 | 0.00% | 797,880 |
| 2024-06-06 | 2024-06-04 | 13.360 | 62,800 | +1,800 | 0.00% | 839,008 |
| 2024-06-05 | 2024-06-03 | 13.340 | 61,000 | +1,100 | 0.00% | 813,740 |
| 2024-06-04 | 2024-05-31 | 13.300 | 59,900 | +1,100 | 0.00% | 796,670 |
| 2024-06-03 | 2024-05-30 | 14.000 | 58,800 | -1,200 | 0.00% | 823,200 |
| 2024-05-29 | 2024-05-27 | 14.200 | 60,000 | +100 | 0.00% | 852,000 |
| 2024-05-28 | 2024-05-24 | 13.740 | 59,900 | +1,900 | 0.00% | 823,026 |
| 2024-05-27 | 2024-05-23 | 14.080 | 58,000 | +1,700 | 0.00% | 816,640 |
| 2024-05-23 | 2024-05-21 | 15.020 | 56,300 | -1,200 | 0.00% | 845,626 |
| 2024-05-22 | 2024-05-20 | 15.700 | 57,500 | -200 | 0.00% | 902,750 |
| 2024-05-21 | 2024-05-17 | 15.580 | 57,700 | +5,000 | 0.00% | 898,966 |
| 2024-05-20 | 2024-05-16 | 14.640 | 52,700 | -3,200 | 0.00% | 771,528 |
| 2024-05-17 | 2024-05-14 | 15.040 | 55,900 | -1,400 | 0.00% | 840,736 |
| 2024-05-16 | 2024-05-13 | 15.300 | 57,300 | -1,500 | 0.00% | 876,690 |
| 2024-05-14 | 2024-05-10 | 14.860 | 58,800 | -100 | 0.00% | 873,768 |
| 2024-05-13 | 2024-05-09 | 14.300 | 58,900 | -90,200 | 0.00% | 842,270 |
| 2024-05-10 | 2024-05-08 | 13.700 | 149,100 | +95,500 | 0.01% | 2,042,670 |
| 2024-05-09 | 2024-05-07 | 14.080 | 53,600 | +10,000 | 0.00% | 754,688 |
| 2024-05-08 | 2024-05-06 | 14.460 | 43,600 | -2,000 | 0.00% | 630,456 |
| 2024-05-07 | 2024-05-03 | 14.400 | 45,600 | +1,100 | 0.00% | 656,640 |
| 2024-05-06 | 2024-05-02 | 13.860 | 44,500 | -1,900 | 0.00% | 616,770 |
| 2024-05-03 | 2024-04-30 | 13.260 | 46,400 | +200 | 0.00% | 615,264 |
| 2024-05-02 | 2024-04-29 | 13.400 | 46,200 | -2,400 | 0.00% | 619,080 |
| 2024-04-30 | 2024-04-26 | 13.120 | 48,600 | +1,200 | 0.00% | 637,632 |
| 2024-04-29 | 2024-04-25 | 12.120 | 47,400 | +1,000 | 0.00% | 574,488 |
| 2024-04-26 | 2024-04-24 | 12.240 | 46,400 | +2,200 | 0.00% | 567,936 |
| 2024-04-24 | 2024-04-22 | 11.700 | 44,200 | -1,500 | 0.00% | 517,140 |
| 2024-04-23 | 2024-04-19 | 11.160 | 45,700 | +1,500 | 0.00% | 510,012 |
| 2024-04-18 | 2024-04-16 | 12.000 | 44,200 | +1,000 | 0.00% | 530,400 |
| 2024-04-17 | 2024-04-15 | 12.640 | 43,200 | +200 | 0.00% | 546,048 |
| 2024-04-16 | 2024-04-12 | 12.540 | 43,000 | +8,000 | 0.00% | 539,220 |
| 2024-04-12 | 2024-04-10 | 13.260 | 35,000 | +2,000 | 0.00% | 464,100 |
| 2024-04-09 | 2024-04-05 | 13.660 | 33,000 | +800 | 0.00% | 450,780 |
| 2024-04-03 | 2024-03-28 | 12.500 | 32,200 | -300 | 0.00% | 402,500 |
| 2024-04-02 | 2024-03-27 | 12.720 | 32,500 | +1,500 | 0.00% | 413,400 |
| 2024-03-28 | 2024-03-26 | 11.840 | 31,000 | -600 | 0.00% | 367,040 |
| 2024-03-27 | 2024-03-25 | 11.920 | 31,600 | +400 | 0.00% | 376,672 |
| 2024-03-25 | 2024-03-21 | 13.080 | 31,200 | -5,000 | 0.00% | 408,096 |
| 2024-03-22 | 2024-03-20 | 12.620 | 36,200 | -100 | 0.00% | 456,844 |
| 2024-03-21 | 2024-03-19 | 12.660 | 36,300 | -1,500 | 0.00% | 459,558 |
| 2024-03-20 | 2024-03-18 | 12.680 | 37,800 | +100 | 0.00% | 479,304 |
| 2024-03-15 | 2024-03-13 | 12.720 | 37,700 | -100 | 0.00% | 479,544 |
| 2024-03-14 | 2024-03-12 | 13.180 | 37,800 | +2,400 | 0.00% | 498,204 |
| 2024-03-12 | 2024-03-08 | 11.840 | 35,400 | -1,000 | 0.00% | 419,136 |
| 2024-03-11 | 2024-03-07 | 11.500 | 36,400 | +5,300 | 0.00% | 418,600 |
| 2024-03-08 | 2024-03-06 | 11.720 | 31,100 | -1,000 | 0.00% | 364,492 |
| 2024-03-07 | 2024-03-05 | 11.660 | 32,100 | +100 | 0.00% | 374,286 |
| 2024-03-06 | 2024-03-04 | 12.160 | 32,000 | +1,000 | 0.00% | 389,120 |
| 2024-03-05 | 2024-03-01 | 12.380 | 31,000 | +300 | 0.00% | 383,780 |
| 2024-03-01 | 2024-02-28 | 12.800 | 30,700 | +1,000 | 0.00% | 392,960 |
| 2024-02-29 | 2024-02-27 | 13.240 | 29,700 | +200 | 0.00% | 393,228 |
| 2024-02-28 | 2024-02-26 | 13.140 | 29,500 | -500 | 0.00% | 387,630 |
| 2024-02-27 | 2024-02-23 | 13.220 | 30,000 | +500 | 0.00% | 396,600 |
| 2024-02-23 | 2024-02-21 | 13.000 | 29,500 | -200 | 0.00% | 383,500 |
| 2024-02-22 | 2024-02-20 | 12.400 | 29,700 | -900 | 0.00% | 368,280 |
| 2024-02-21 | 2024-02-19 | 12.480 | 30,600 | +1,000 | 0.00% | 381,888 |
| 2024-02-19 | 2024-02-15 | 12.080 | 29,600 | -1,500 | 0.00% | 357,568 |
| 2024-02-16 | 2024-02-14 | 12.160 | 31,100 | +300 | 0.00% | 378,176 |
| 2024-02-07 | 2024-02-05 | 11.780 | 30,800 | -100 | 0.00% | 362,824 |
| 2024-02-06 | 2024-02-02 | 12.060 | 30,900 | -500 | 0.00% | 372,654 |
| 2024-02-02 | 2024-01-31 | 12.160 | 31,400 | +500 | 0.00% | 381,824 |
| 2024-02-01 | 2024-01-30 | 12.620 | 30,900 | +200 | 0.00% | 389,958 |
| 2024-01-23 | 2024-01-19 | 14.080 | 30,700 | +300 | 0.00% | 432,256 |
| 2024-01-22 | 2024-01-18 | 14.520 | 30,400 | +900 | 0.00% | 441,408 |
| 2024-01-15 | 2024-01-11 | 16.620 | 29,500 | +7,500 | 0.00% | 490,290 |
| 2024-01-02 | 2023-12-28 | 17.660 | 22,000 | +1,500 | 0.00% | 388,520 |
| 2023-12-29 | 2023-12-27 | 16.760 | 20,500 | -100 | 0.00% | 343,580 |
| 2023-12-22 | 2023-12-20 | 17.300 | 20,600 | +300 | 0.00% | 356,380 |
| 2023-12-20 | 2023-12-18 | 18.440 | 20,300 | +400 | 0.00% | 374,332 |
| 2023-12-11 | 2023-12-07 | 19.000 | 19,900 | +300 | 0.00% | 378,100 |
| 2023-12-07 | 2023-12-05 | 19.100 | 19,600 | +300 | 0.00% | 374,360 |
| 2023-12-01 | 2023-11-29 | 19.540 | 19,300 | +2,000 | 0.00% | 377,122 |
| 2023-11-30 | 2023-11-28 | 19.900 | 17,300 | +300 | 0.00% | 344,270 |
| 2023-11-27 | 2023-11-23 | 20.850 | 17,000 | +200 | 0.00% | 354,450 |
| 2023-11-10 | 2023-11-08 | 21.550 | 16,800 | +300 | 0.00% | 362,040 |
| 2023-10-25 | 2023-10-20 | 21.100 | 16,500 | +300 | 0.00% | 348,150 |
| 2023-10-24 | 2023-10-19 | 21.550 | 16,200 | +300 | 0.00% | 349,110 |
| 2023-10-20 | 2023-10-18 | 22.250 | 15,900 | +300 | 0.00% | 353,775 |
| 2023-10-16 | 2023-10-12 | 23.350 | 15,600 | -300 | 0.00% | 364,260 |
| 2023-10-06 | 2023-10-04 | 22.150 | 15,900 | +300 | 0.00% | 352,185 |
| 2023-10-04 | 2023-09-29 | 23.100 | 15,600 | -100 | 0.00% | 360,360 |
| 2023-09-04 | 2023-08-30 | 23.150 | 15,700 | -100 | 0.00% | 363,455 |
| 2023-08-28 | 2023-08-24 | 22.850 | 15,800 | -100 | 0.00% | 361,030 |
| 2023-08-25 | 2023-08-23 | 22.450 | 15,900 | +100 | 0.00% | 356,955 |
| 2023-08-23 | 2023-08-21 | 21.800 | 15,800 | +200 | 0.00% | 344,440 |
| 2023-08-22 | 2023-08-18 | 23.300 | 15,600 | -15,000 | 0.00% | 363,480 |
| 2023-08-09 | 2023-08-07 | 23.550 | 30,600 | +15,000 | 0.00% | 720,630 |
| 2023-08-02 | 2023-07-31 | 25.400 | 15,600 | -400 | 0.00% | 396,240 |
| 2023-08-01 | 2023-07-28 | 24.800 | 16,000 | +400 | 0.00% | 396,800 |
| 2023-07-28 | 2023-07-26 | 23.050 | 15,600 | -200 | 0.00% | 359,580 |
| 2023-07-27 | 2023-07-25 | 22.950 | 15,800 | -100 | 0.00% | 362,610 |
| 2023-07-26 | 2023-07-24 | 21.750 | 15,900 | +200 | 0.00% | 345,825 |
| 2023-07-20 | 2023-07-18 | 22.600 | 15,700 | +100 | 0.00% | 354,820 |
| 2023-07-18 | 2023-07-13 | 23.900 | 15,600 | -100 | 0.00% | 372,840 |
| 2023-07-14 | 2023-07-12 | 23.050 | 15,700 | -400 | 0.00% | 361,885 |
| 2023-07-12 | 2023-07-10 | 21.900 | 16,100 | +200 | 0.00% | 352,590 |
| 2023-07-11 | 2023-07-07 | 21.850 | 15,900 | +200 | 0.00% | 347,415 |
| 2023-07-10 | 2023-07-06 | 22.550 | 15,700 | -100 | 0.00% | 354,035 |
| 2023-07-07 | 2023-07-05 | 22.850 | 15,800 | -500 | 0.00% | 361,030 |
| 2023-07-05 | 2023-07-03 | 22.150 | 16,300 | -100 | 0.00% | 361,045 |
| 2023-07-04 | 2023-06-30 | 21.300 | 16,400 | +200 | 0.00% | 349,320 |
| 2023-07-03 | 2023-06-29 | 21.700 | 16,200 | +200 | 0.00% | 351,540 |
| 2023-06-14 | 2023-06-12 | 22.050 | 16,000 | -400 | 0.00% | 352,800 |
| 2023-06-13 | 2023-06-09 | 21.900 | 16,400 | +100 | 0.00% | 359,160 |
| 2023-06-06 | 2023-06-02 | 22.300 | 16,300 | -100 | 0.00% | 363,490 |
| 2023-06-05 | 2023-06-01 | 21.300 | 16,400 | +400 | 0.00% | 349,320 |
| 2023-06-02 | 2023-05-31 | 22.050 | 16,000 | +200 | 0.00% | 352,800 |
| 2023-03-31 | 2023-03-29 | 24.600 | 15,800 | +100 | 0.00% | 388,680 |
| 2023-03-29 | 2023-03-27 | 24.450 | 15,700 | -100 | 0.00% | 383,865 |
| 2023-03-23 | 2023-03-21 | 23.000 | 15,800 | -100 | 0.00% | 363,400 |
| 2023-03-22 | 2023-03-20 | 22.800 | 15,900 | +200 | 0.00% | 362,520 |
| 2023-03-21 | 2023-03-17 | 23.600 | 15,700 | -200 | 0.00% | 370,520 |
| 2023-03-13 | 2023-03-09 | 23.150 | 15,900 | +100 | 0.00% | 368,085 |
| 2023-03-10 | 2023-03-08 | 23.700 | 15,800 | -1,000 | 0.00% | 374,460 |
| 2023-03-08 | 2023-03-06 | 24.700 | 16,800 | +100 | 0.00% | 414,960 |
| 2023-03-07 | 2023-03-03 | 25.600 | 16,700 | -1,900 | 0.00% | 427,520 |
| 2023-03-06 | 2023-03-02 | 24.600 | 18,600 | +1,000 | 0.00% | 457,560 |
| 2023-03-02 | 2023-02-28 | 22.550 | 17,600 | -300 | 0.00% | 396,880 |
| 2023-03-01 | 2023-02-27 | 22.550 | 17,900 | +2,000 | 0.00% | 403,645 |
| 2023-02-28 | 2023-02-24 | 22.350 | 15,900 | -5,000 | 0.00% | 355,365 |
| 2023-02-24 | 2023-02-22 | 22.600 | 20,900 | +3,000 | 0.00% | 472,340 |
| 2023-02-22 | 2023-02-20 | 23.050 | 17,900 | +300 | 0.00% | 412,595 |
| 2023-02-14 | 2023-02-10 | 23.250 | 17,600 | +1,000 | 0.00% | 409,200 |
| 2023-02-08 | 2023-02-06 | 24.000 | 16,600 | +200 | 0.00% | 398,400 |
| 2023-02-06 | 2023-02-02 | 26.200 | 16,400 | -1,000 | 0.00% | 429,680 |
| 2023-02-03 | 2023-02-01 | 26.450 | 17,400 | +5,900 | 0.00% | 460,230 |
| 2023-01-09 | 2023-01-05 | 25.000 | 11,500 | -1,500 | 0.00% | 287,500 |
| 2023-01-06 | 2023-01-04 | 23.950 | 13,000 | -1,500 | 0.00% | 311,350 |
| 2022-12-22 | 2022-12-20 | 20.250 | 14,500 | -2,900 | 0.00% | 293,625 |
| 2022-12-20 | 2022-12-16 | 21.250 | 17,400 | -1,000 | 0.00% | 369,750 |
| 2022-12-13 | 2022-12-09 | 22.450 | 18,400 | +1,000 | 0.00% | 413,080 |
| 2022-12-09 | 2022-12-07 | 21.050 | 17,400 | +1,000 | 0.00% | 366,270 |
| 2022-12-07 | 2022-12-05 | 23.050 | 16,400 | +4,900 | 0.00% | 378,020 |
| 2022-12-02 | 2022-11-30 | 20.100 | 11,500 | -100 | 0.00% | 231,150 |
| 2022-12-01 | 2022-11-29 | 19.000 | 11,600 | -200 | 0.00% | 220,400 |
| 2022-11-30 | 2022-11-28 | 16.660 | 11,800 | +200 | 0.00% | 196,588 |
| 2022-11-23 | 2022-11-21 | 17.680 | 11,600 | +200 | 0.00% | 205,088 |
| 2022-11-21 | 2022-11-17 | 18.760 | 11,400 | -400 | 0.00% | 213,864 |
| 2022-11-18 | 2022-11-16 | 19.220 | 11,800 | +100 | 0.00% | 226,796 |
| 2022-11-17 | 2022-11-15 | 19.900 | 11,700 | -1,000 | 0.00% | 232,830 |
| 2022-11-15 | 2022-11-11 | 17.820 | 12,700 | -100 | 0.00% | 226,314 |
| 2022-11-14 | 2022-11-10 | 16.120 | 12,800 | +100 | 0.00% | 206,336 |
| 2022-11-10 | 2022-11-08 | 17.180 | 12,700 | -300 | 0.00% | 218,186 |
| 2022-11-09 | 2022-11-07 | 18.000 | 13,000 | -700 | 0.00% | 234,000 |
| 2022-11-08 | 2022-11-04 | 17.860 | 13,700 | -900 | 0.00% | 244,682 |
| 2022-11-03 | 2022-11-01 | 16.100 | 14,600 | -100 | 0.00% | 235,060 |
| 2022-11-02 | 2022-10-31 | 14.620 | 14,700 | +200 | 0.00% | 214,914 |
| 2022-11-01 | 2022-10-28 | 14.480 | 14,500 | -200 | 0.00% | 209,960 |
| 2022-10-31 | 2022-10-27 | 15.640 | 14,700 | +1,400 | 0.00% | 229,908 |
| 2022-10-28 | 2022-10-26 | 15.220 | 13,300 | -100 | 0.00% | 202,426 |
| 2022-10-27 | 2022-10-25 | 15.580 | 13,400 | +400 | 0.00% | 208,772 |
| 2022-10-26 | 2022-10-24 | 15.640 | 13,000 | +200 | 0.00% | 203,320 |
| 2022-10-18 | 2022-10-14 | 17.280 | 12,800 | +100 | 0.00% | 221,184 |
| 2022-10-14 | 2022-10-12 | 17.080 | 12,700 | +100 | 0.00% | 216,916 |
| 2022-09-28 | 2022-09-26 | 19.500 | 12,600 | +1,000 | 0.00% | 245,700 |
| 2022-09-15 | 2022-09-13 | 23.700 | 11,600 | -1,000 | 0.00% | 274,920 |
| 2022-09-13 | 2022-09-08 | 22.350 | 12,600 | -100 | 0.00% | 281,610 |
| 2022-09-07 | 2022-09-05 | 22.050 | 12,700 | -100 | 0.00% | 280,035 |
| 2022-09-05 | 2022-09-01 | 22.800 | 12,800 | -500 | 0.00% | 291,840 |
| 2022-09-02 | 2022-08-31 | 23.150 | 13,300 | -1,600 | 0.00% | 307,895 |
| 2022-08-30 | 2022-08-26 | 22.250 | 14,900 | +1,500 | 0.00% | 331,525 |
| 2022-08-04 | 2022-08-02 | 19.300 | 13,400 | +100 | 0.00% | 258,620 |
| 2022-07-27 | 2022-07-25 | 19.760 | 13,300 | +100 | 0.00% | 262,808 |
| 2022-07-25 | 2022-07-21 | 20.150 | 13,200 | +800 | 0.00% | 265,980 |
| 2022-07-22 | 2022-07-20 | 22.500 | 12,400 | +100 | 0.00% | 279,000 |
| 2022-07-19 | 2022-07-15 | 22.550 | 12,300 | +200 | 0.00% | 277,365 |
| 2022-07-14 | 2022-07-12 | 24.450 | 12,100 | +500 | 0.00% | 295,845 |
| 2022-07-04 | 2022-06-29 | 25.800 | 11,600 | -400 | 0.00% | 299,280 |
| 2022-06-24 | 2022-06-22 | 24.450 | 12,000 | -2,400 | 0.00% | 293,400 |
| 2022-06-23 | 2022-06-21 | 25.200 | 14,400 | -300 | 0.00% | 362,880 |
| 2022-06-22 | 2022-06-20 | 24.300 | 14,700 | -900 | 0.00% | 357,210 |
| 2022-06-16 | 2022-06-14 | 26.650 | 15,600 | +100 | 0.00% | 415,740 |
| 2022-06-13 | 2022-06-09 | 27.200 | 15,500 | +900 | 0.00% | 421,600 |
| 2022-06-10 | 2022-06-08 | 28.100 | 14,600 | -5,600 | 0.00% | 410,260 |
| 2022-06-09 | 2022-06-07 | 26.150 | 20,200 | -1,400 | 0.00% | 528,230 |
| 2022-06-08 | 2022-06-06 | 26.000 | 21,600 | +2,000 | 0.00% | 561,600 |
| 2022-06-07 | 2022-06-02 | 25.050 | 19,600 | +300 | 0.00% | 490,980 |
| 2022-05-26 | 2022-05-24 | 26.700 | 19,300 | -200 | 0.00% | 515,310 |
| 2022-05-19 | 2022-05-17 | 27.500 | 19,500 | +100 | 0.00% | 536,250 |
| 2022-05-17 | 2022-05-13 | 26.400 | 19,400 | -200 | 0.00% | 512,160 |
| 2022-05-12 | 2022-05-10 | 24.700 | 19,600 | +100 | 0.00% | 484,120 |
| 2022-05-04 | 2022-04-29 | 27.600 | 19,500 | -1,900 | 0.00% | 538,200 |
| 2022-05-03 | 2022-04-28 | 25.650 | 21,400 | +1,600 | 0.00% | 548,910 |
| 2022-04-28 | 2022-04-26 | 23.600 | 19,800 | -200 | 0.00% | 467,280 |
| 2022-04-27 | 2022-04-25 | 22.800 | 20,000 | -1,500 | 0.00% | 456,000 |
| 2022-04-22 | 2022-04-20 | 23.650 | 21,500 | +200 | 0.00% | 508,475 |
| 2022-04-21 | 2022-04-19 | 24.700 | 21,300 | +200 | 0.00% | 526,110 |
| 2022-04-07 | 2022-04-04 | 28.150 | 21,100 | -700 | 0.00% | 593,965 |
| 2022-04-04 | 2022-03-31 | 26.700 | 21,800 | -100 | 0.00% | 582,060 |
| 2022-03-30 | 2022-03-28 | 26.600 | 21,900 | -200 | 0.00% | 582,540 |
| 2022-03-28 | 2022-03-24 | 27.750 | 22,100 | +800 | 0.00% | 613,275 |
| 2022-03-25 | 2022-03-23 | 27.050 | 21,300 | +4,800 | 0.00% | 576,165 |
| 2022-03-24 | 2022-03-22 | 26.600 | 16,500 | +400 | 0.00% | 438,900 |
| 2022-03-22 | 2022-03-18 | 24.750 | 16,100 | +200 | 0.00% | 398,475 |
| 2022-03-21 | 2022-03-17 | 25.350 | 15,900 | -300 | 0.00% | 403,065 |
| 2022-03-18 | 2022-03-16 | 22.300 | 16,200 | -500 | 0.00% | 361,260 |
| 2022-03-17 | 2022-03-15 | 18.420 | 16,700 | -91,400 | 0.00% | 307,614 |
| 2022-03-16 | 2022-03-14 | 19.920 | 108,100 | -3,000 | 0.01% | 2,153,352 |
| 2022-03-11 | 2022-03-09 | 23.200 | 111,100 | +100 | 0.01% | 2,577,520 |
| 2022-03-10 | 2022-03-08 | 23.600 | 111,000 | +1,000 | 0.01% | 2,619,600 |
| 2022-03-09 | 2022-03-07 | 25.200 | 110,000 | +200 | 0.01% | 2,772,000 |
| 2022-03-04 | 2022-03-02 | 25.800 | 109,800 | +1,400 | 0.01% | 2,832,840 |
| 2022-03-01 | 2022-02-25 | 26.350 | 108,400 | +800 | 0.01% | 2,856,340 |
| 2022-02-28 | 2022-02-24 | 26.350 | 107,600 | +1,100 | 0.01% | 2,835,260 |
| 2022-02-24 | 2022-02-22 | 28.550 | 106,500 | +200 | 0.01% | 3,040,575 |
| 2022-02-23 | 2022-02-21 | 29.800 | 106,300 | +4,000 | 0.01% | 3,167,740 |
| 2022-02-21 | 2022-02-17 | 30.950 | 102,300 | +100 | 0.01% | 3,166,185 |
| 2022-02-18 | 2022-02-16 | 30.800 | 102,200 | -800 | 0.01% | 3,147,760 |
| 2022-02-17 | 2022-02-15 | 30.300 | 103,000 | +3,300 | 0.01% | 3,120,900 |
| 2022-02-16 | 2022-02-14 | 31.750 | 99,700 | +1,000 | 0.01% | 3,165,475 |
| 2022-02-15 | 2022-02-11 | 31.500 | 98,700 | -5,100 | 0.01% | 3,109,050 |
| 2022-02-14 | 2022-02-10 | 29.900 | 103,800 | +3,700 | 0.01% | 3,103,620 |
| 2022-02-10 | 2022-02-08 | 29.150 | 100,100 | -700 | 0.01% | 2,917,915 |
| 2022-02-08 | 2022-02-04 | 28.150 | 100,800 | +500 | 0.01% | 2,837,520 |
| 2022-02-07 | 2022-01-31 | 26.600 | 100,300 | +500 | 0.01% | 2,667,980 |
| 2022-02-04 | 2022-01-27 | 27.350 | 99,800 | -1,700 | 0.01% | 2,729,530 |
| 2022-01-28 | 2022-01-26 | 27.800 | 101,500 | +1,000 | 0.01% | 2,821,700 |
| 2022-01-27 | 2022-01-25 | 27.650 | 100,500 | -700 | 0.01% | 2,778,825 |
| 2022-01-26 | 2022-01-24 | 28.650 | 101,200 | -2,000 | 0.01% | 2,899,380 |
| 2022-01-25 | 2022-01-21 | 28.800 | 103,200 | +600 | 0.01% | 2,972,160 |
| 2022-01-24 | 2022-01-20 | 29.550 | 102,600 | -100 | 0.01% | 3,031,830 |
| 2022-01-21 | 2022-01-19 | 27.800 | 102,700 | -400 | 0.01% | 2,855,060 |
| 2022-01-20 | 2022-01-18 | 27.400 | 103,100 | +4,200 | 0.01% | 2,824,940 |
| 2022-01-18 | 2022-01-14 | 29.150 | 98,900 | -400 | 0.01% | 2,882,935 |
| 2022-01-17 | 2022-01-13 | 29.150 | 99,300 | -1,500 | 0.01% | 2,894,595 |
| 2022-01-14 | 2022-01-12 | 29.550 | 100,800 | +1,500 | 0.01% | 2,978,640 |
| 2022-01-13 | 2022-01-11 | 28.600 | 99,300 | +200 | 0.01% | 2,839,980 |
| 2022-01-12 | 2022-01-10 | 28.800 | 99,100 | +1,600 | 0.01% | 2,854,080 |
| 2022-01-05 | 2022-01-03 | 27.900 | 97,500 | -100 | 0.01% | 2,720,250 |
| 2021-12-30 | 2021-12-28 | 26.200 | 97,600 | -100 | 0.01% | 2,557,120 |
| 2021-12-22 | 2021-12-20 | 26.650 | 97,700 | +1,200 | 0.01% | 2,603,705 |
| 2021-12-14 | 2021-12-10 | 28.100 | 96,500 | -1,300 | 0.01% | 2,711,650 |
| 2021-12-13 | 2021-12-09 | 28.000 | 97,800 | +1,000 | 0.01% | 2,738,400 |
| 2021-12-10 | 2021-12-08 | 26.550 | 96,800 | -1,000 | 0.01% | 2,570,040 |
| 2021-12-09 | 2021-12-07 | 26.450 | 97,800 | +1,100 | 0.01% | 2,586,810 |
| 2021-12-08 | 2021-12-06 | 24.800 | 96,700 | +400 | 0.01% | 2,398,160 |
| 2021-12-06 | 2021-12-02 | 25.750 | 96,300 | +500 | 0.01% | 2,479,725 |
| 2021-12-02 | 2021-11-30 | 26.600 | 95,800 | +90,000 | 0.01% | 2,548,280 |
| 2021-11-30 | 2021-11-26 | 27.150 | 5,800 | -1,000 | 0.00% | 157,470 |
| 2021-11-25 | 2021-11-23 | 27.200 | 6,800 | +1,000 | 0.00% | 184,960 |
| 2021-11-15 | 2021-11-11 | 27.600 | 5,800 | -500 | 0.00% | 160,080 |
| 2021-11-12 | 2021-11-10 | 26.900 | 6,300 | +500 | 0.00% | 169,470 |
| 2021-11-09 | 2021-11-05 | 26.400 | 5,800 | +400 | 0.00% | 153,120 |
| 2021-11-03 | 2021-11-01 | 28.200 | 5,400 | +4,000 | 0.00% | 152,280 |
| 2021-11-01 | 2021-10-28 | 29.050 | 1,400 | +300 | 0.00% | 40,670 |
| 2021-10-27 | 2021-10-25 | 31.500 | 1,100 | +400 | 0.00% | 34,650 |
| 2021-10-06 | 2021-10-04 | 30.950 | 700 | +700 | 0.00% | 21,665 |
| 2017-10-03 | 2017-09-28 | 65.200 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy