History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: EVERBRIGHT SECURITIES INVESTMENT

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 17.310 1,189,370 +0 0.06% 20,587,995
2025-10-13 2025-10-09 17.590 1,189,370 +0 0.06% 20,921,018
2025-10-10 2025-10-08 17.810 1,189,370 -1,200 0.06% 21,182,680
2025-10-06 2025-10-02 18.530 1,190,570 +2,000 0.06% 22,061,262
2025-10-03 2025-09-30 18.310 1,188,570 -76,500 0.05% 21,762,717
2025-10-02 2025-09-29 18.540 1,265,070 +1,200 0.06% 23,454,398
2025-09-30 2025-09-26 17.880 1,263,870 -3,500 0.06% 22,597,996
2025-09-29 2025-09-25 18.350 1,267,370 +10,000 0.06% 23,256,240
2025-09-26 2025-09-24 19.230 1,257,370 -11,500 0.06% 24,179,225
2025-09-24 2025-09-22 20.440 1,268,870 +3,000 0.06% 25,935,703
2025-09-23 2025-09-19 21.040 1,265,870 +5,202 0.06% 26,633,905
2025-09-22 2025-09-18 20.920 1,260,668 -128,000 0.06% 26,373,175
2025-09-19 2025-09-17 20.440 1,388,668 +30,700 0.06% 28,384,374
2025-09-18 2025-09-16 20.160 1,357,968 -95,200 0.06% 27,376,635
2025-09-17 2025-09-15 21.320 1,453,168 -49,200 0.07% 30,981,542
2025-09-16 2025-09-12 22.340 1,502,368 -2,500 0.07% 33,562,901
2025-09-15 2025-09-11 22.740 1,504,868 -6,000 0.07% 34,220,698
2025-09-12 2025-09-10 22.660 1,510,868 +20,400 0.07% 34,236,269
2025-09-11 2025-09-09 21.880 1,490,468 +1,500 0.07% 32,611,440
2025-09-10 2025-09-08 21.220 1,488,968 -14,300 0.07% 31,595,901
2025-09-09 2025-09-05 22.200 1,503,268 +3,200 0.07% 33,372,550
2025-09-08 2025-09-04 22.140 1,500,068 -16,700 0.07% 33,211,506
2025-09-05 2025-09-03 23.140 1,516,768 -1,700 0.07% 35,098,012
2025-09-04 2025-09-02 20.980 1,518,468 -12,000 0.07% 31,857,459
2025-09-03 2025-09-01 21.700 1,530,468 -1,700 0.07% 33,211,156
2025-09-02 2025-08-29 20.660 1,532,168 -45,100 0.07% 31,654,591
2025-09-01 2025-08-28 19.620 1,577,268 -1,700 0.07% 30,945,998
2025-08-29 2025-08-27 19.150 1,578,968 -68,300 0.07% 30,237,237
2025-08-28 2025-08-26 20.500 1,647,268 -12,500 0.08% 33,768,994
2025-08-27 2025-08-25 19.160 1,659,768 -8,500 0.08% 31,801,155
2025-08-26 2025-08-22 17.860 1,668,268 +25,000 0.08% 29,795,266
2025-08-25 2025-08-21 17.530 1,643,268 -22,200 0.08% 28,806,488
2025-08-22 2025-08-20 15.740 1,665,468 +23,600 0.08% 26,214,466
2025-08-21 2025-08-19 16.890 1,641,868 +15,100 0.08% 27,731,151
2025-08-20 2025-08-18 16.930 1,626,768 -166,400 0.08% 27,541,182
2025-08-19 2025-08-15 15.580 1,793,168 +73,200 0.08% 27,937,557
2025-08-18 2025-08-14 14.410 1,719,968 -10,000 0.08% 24,784,739
2025-08-15 2025-08-13 14.050 1,729,968 +20,000 0.08% 24,306,050
2025-08-14 2025-08-12 13.270 1,709,968 -100 0.08% 22,691,275
2025-08-08 2025-08-06 12.220 1,710,068 -2,000 0.08% 20,897,031
2025-08-05 2025-08-01 12.000 1,712,068 -23,900 0.08% 20,544,816
2025-08-04 2025-07-31 12.280 1,735,968 -13,600 0.08% 21,317,687
2025-08-01 2025-07-30 12.060 1,749,568 -231,200 0.08% 21,099,790
2025-07-30 2025-07-28 10.220 1,980,768 -6,500 0.09% 20,243,449
2025-07-29 2025-07-25 10.080 1,987,268 -10,200 0.09% 20,031,661
2025-07-28 2025-07-24 9.540 1,997,468 -44 0.09% 19,055,845
2025-07-25 2025-07-23 9.420 1,997,512 +2,000 0.09% 18,816,563
2025-07-24 2025-07-22 9.350 1,995,512 -17,000 0.09% 18,658,037
2025-07-22 2025-07-18 9.700 2,012,512 +5,000 0.09% 19,521,366
2025-07-21 2025-07-17 9.770 2,007,512 -7,000 0.09% 19,613,392
2025-07-18 2025-07-16 9.680 2,014,512 -67,000 0.09% 19,500,476
2025-07-17 2025-07-15 9.610 2,081,512 +22,000 0.10% 20,003,330
2025-07-16 2025-07-14 9.600 2,059,512 +18,000 0.10% 19,771,315
2025-07-15 2025-07-11 9.530 2,041,512 -6,000 0.09% 19,455,609
2025-07-11 2025-07-09 9.520 2,047,512 -50,000 0.09% 19,492,314
2025-07-10 2025-07-08 9.660 2,097,512 +54,100 0.10% 20,261,966
2025-07-09 2025-07-07 9.170 2,043,412 -64,300 0.09% 18,738,088
2025-07-08 2025-07-04 8.970 2,107,712 -2,000 0.10% 18,906,177
2025-07-07 2025-07-03 8.860 2,109,712 -6,700 0.10% 18,692,048
2025-07-04 2025-07-02 8.900 2,116,412 -13,600 0.10% 18,836,067
2025-07-03 2025-06-30 8.770 2,130,012 +5,400 0.10% 18,680,205
2025-07-02 2025-06-27 8.560 2,124,612 +5,600 0.10% 18,186,679
2025-06-27 2025-06-25 7.820 2,119,012 +1,500 0.10% 16,570,674
2025-06-24 2025-06-20 7.780 2,117,512 -4,000 0.10% 16,474,243
2025-06-19 2025-06-17 8.100 2,121,512 +4,870 0.10% 17,184,247
2025-06-18 2025-06-16 8.260 2,116,642 -2,000 0.10% 17,483,463
2025-06-17 2025-06-13 7.770 2,118,642 +41,800 0.10% 16,461,848
2025-06-16 2025-06-12 8.110 2,076,842 -37,900 0.10% 16,843,189
2025-06-13 2025-06-11 7.320 2,114,742 -1,500 0.10% 15,479,911
2025-06-11 2025-06-09 7.100 2,116,242 +3,000 0.10% 15,025,318
2025-06-09 2025-06-05 7.060 2,113,242 -6,000 0.10% 14,919,489
2025-06-06 2025-06-04 7.010 2,119,242 -11,000 0.10% 14,855,886
2025-05-26 2025-05-22 6.950 2,130,242 +10,000 0.10% 14,805,182
2025-05-22 2025-05-20 7.090 2,120,242 +8,000 0.10% 15,032,516
2025-05-20 2025-05-16 7.070 2,112,242 +5,000 0.10% 14,933,551
2025-05-19 2025-05-15 7.130 2,107,242 +16,500 0.10% 15,024,635
2025-05-16 2025-05-14 7.560 2,090,742 +10,000 0.10% 15,806,010
2025-05-14 2025-05-12 7.490 2,080,742 -1,500 0.10% 15,584,758
2025-05-12 2025-05-08 7.400 2,082,242 -3,500 0.10% 15,408,591
2025-05-08 2025-05-06 7.400 2,085,742 -2,800 0.10% 15,434,491
2025-05-07 2025-05-02 7.550 2,088,542 +1,300 0.10% 15,768,492
2025-05-06 2025-04-30 7.520 2,087,242 +11,000 0.10% 15,696,060
2025-05-02 2025-04-29 7.460 2,076,242 -50,000 0.10% 15,488,765
2025-04-30 2025-04-28 7.250 2,126,242 -3,000 0.10% 15,415,254
2025-04-29 2025-04-25 7.100 2,129,242 -26,742 0.10% 15,117,618
2025-04-28 2025-04-24 7.250 2,155,984 -1,200 0.10% 15,630,884
2025-04-22 2025-04-16 6.850 2,157,184 -36,000 0.10% 14,776,710
2025-04-15 2025-04-11 7.010 2,193,184 -1,000 0.10% 15,374,220
2025-04-14 2025-04-10 6.810 2,194,184 -6,600 0.10% 14,942,393
2025-04-10 2025-04-08 6.440 2,200,784 +216,000 0.10% 14,173,049
2025-04-09 2025-04-07 6.340 1,984,784 -36,900 0.09% 12,583,531
2025-04-03 2025-04-01 7.100 2,021,684 +40,000 0.09% 14,353,956
2025-04-02 2025-03-31 7.000 1,981,684 +5,300 0.09% 13,871,788
2025-04-01 2025-03-28 7.160 1,976,384 +52,800 0.09% 14,150,909
2025-03-31 2025-03-27 7.310 1,923,584 +10,000 0.09% 14,061,399
2025-03-28 2025-03-26 7.290 1,913,584 -177,100 0.09% 13,950,027
2025-03-27 2025-03-25 7.340 2,090,684 +7,200 0.10% 15,345,621
2025-03-25 2025-03-21 7.310 2,083,484 -34,900 0.10% 15,230,268
2025-03-24 2025-03-20 7.420 2,118,384 +20,800 0.10% 15,718,409
2025-03-21 2025-03-19 7.680 2,097,584 +30,000 0.10% 16,109,445
2025-03-20 2025-03-18 7.710 2,067,584 +30,000 0.10% 15,941,073
2025-03-19 2025-03-17 7.610 2,037,584 -3,000 0.09% 15,506,014
2025-03-18 2025-03-14 7.810 2,040,584 +1,100 0.09% 15,936,961
2025-03-17 2025-03-13 7.720 2,039,484 -2,500 0.09% 15,744,816
2025-03-14 2025-03-12 7.950 2,041,984 +108,000 0.09% 16,233,773
2025-03-13 2025-03-11 8.270 1,933,984 +16,000 0.09% 15,994,048
2025-03-12 2025-03-10 8.180 1,917,984 -2,000 0.09% 15,689,109
2025-03-11 2025-03-07 8.090 1,919,984 -198,400 0.09% 15,532,671
2025-03-10 2025-03-06 8.580 2,118,384 +3,000 0.10% 18,175,735
2025-03-07 2025-03-05 8.340 2,115,384 +196,000 0.10% 17,642,303
2025-03-06 2025-03-04 8.050 1,919,384 -8,000 0.09% 15,451,041
2025-03-05 2025-03-03 7.840 1,927,384 +3,431 0.09% 15,110,691
2025-03-04 2025-02-28 7.900 1,923,953 -40,600 0.09% 15,199,229
2025-03-03 2025-02-27 8.330 1,964,553 -32,700 0.09% 16,364,726
2025-02-28 2025-02-26 8.690 1,997,253 -152,000 0.09% 17,356,129
2025-02-27 2025-02-25 8.690 2,149,253 -35,000 0.10% 18,677,009
2025-02-26 2025-02-24 8.680 2,184,253 +3,700 0.10% 18,959,316
2025-02-25 2025-02-21 9.310 2,180,553 -23,500 0.10% 20,300,948
2025-02-24 2025-02-20 9.050 2,204,053 -43,638 0.10% 19,946,680
2025-02-21 2025-02-19 8.810 2,247,691 -32,400 0.10% 19,802,158
2025-02-20 2025-02-18 8.300 2,280,091 -93,777 0.11% 18,924,755
2025-02-19 2025-02-17 8.380 2,373,868 +17,257 0.11% 19,893,014
2025-02-18 2025-02-14 7.360 2,356,611 -67,694 0.11% 17,344,657
2025-02-17 2025-02-13 6.240 2,424,305 -10,600 0.11% 15,127,663
2025-02-14 2025-02-12 6.240 2,434,905 -16,950 0.11% 15,193,807
2025-02-13 2025-02-11 6.190 2,451,855 +5,600 0.11% 15,176,982
2025-02-12 2025-02-10 6.290 2,446,255 +174,400 0.11% 15,386,944
2025-02-11 2025-02-07 6.130 2,271,855 -1,000 0.11% 13,926,471
2025-02-10 2025-02-06 6.100 2,272,855 +101,300 0.11% 13,864,416
2025-02-06 2025-02-04 6.090 2,171,555 +1,084 0.10% 13,224,770
2025-02-05 2025-02-03 6.120 2,170,471 -299,211 0.10% 13,283,283
2025-02-04 2025-01-28 6.130 2,469,682 -900 0.11% 15,139,151
2025-02-03 2025-01-24 6.140 2,470,582 +800 0.11% 15,169,373
2025-01-27 2025-01-23 6.150 2,469,782 +500 0.11% 15,189,159
2025-01-24 2025-01-22 6.170 2,469,282 +1,135,858 0.11% 15,235,470
2025-01-22 2025-01-20 6.160 1,333,424 +1,200 0.12% 8,213,892
2025-01-21 2025-01-17 6.150 1,332,224 -900 0.12% 8,193,178
2025-01-20 2025-01-16 6.150 1,333,124 +2,200 0.12% 8,198,713
2025-01-17 2025-01-15 6.150 1,330,924 +15,000 0.12% 8,185,183
2025-01-16 2025-01-14 6.190 1,315,924 -30,000 0.12% 8,145,570
2025-01-14 2025-01-10 6.170 1,345,924 -178,000 0.12% 8,304,351
2025-01-13 2025-01-09 6.250 1,523,924 -8,100 0.14% 9,524,525
2025-01-10 2025-01-08 6.300 1,532,024 -1,000 0.14% 9,651,751
2025-01-09 2025-01-07 6.300 1,533,024 +8,800 0.14% 9,658,051
2025-01-08 2025-01-06 6.260 1,524,224 +99,000 0.14% 9,541,642
2025-01-06 2025-01-02 6.140 1,425,224 -51,800 0.13% 8,750,875
2025-01-03 2024-12-31 6.200 1,477,024 +27,500 0.13% 9,157,549
2025-01-02 2024-12-27 6.700 1,449,524 -9,600 0.13% 9,711,811
2024-12-30 2024-12-24 6.810 1,459,124 -45,800 0.13% 9,936,634
2024-12-27 2024-12-20 6.400 1,504,924 +11,300 0.13% 9,631,514
2024-12-23 2024-12-19 6.520 1,493,624 -18,000 0.13% 9,738,428
2024-12-20 2024-12-18 6.480 1,511,624 -10,000 0.14% 9,795,324
2024-12-19 2024-12-17 6.500 1,521,624 +14,300 0.14% 9,890,556
2024-12-18 2024-12-16 7.300 1,507,324 +52,000 0.13% 11,003,465
2024-12-17 2024-12-13 7.680 1,455,324 -19,900 0.13% 11,176,888
2024-12-16 2024-12-12 6.790 1,475,224 -138,100 0.13% 10,016,771
2024-12-13 2024-12-11 6.200 1,613,324 -5,000 0.14% 10,002,609
2024-12-12 2024-12-10 6.160 1,618,324 +8,800 0.14% 9,968,876
2024-12-11 2024-12-09 6.150 1,609,524 -45,300 0.14% 9,898,573
2024-12-10 2024-12-06 6.040 1,654,824 -158,700 0.15% 9,995,137
2024-12-09 2024-12-05 42.314 1,813,524 +80,900 0.16% 76,737,644
2024-12-06 2024-12-04 41.752 1,732,624 +1,115,895 0.15% 72,340,802
2024-12-05 2024-12-03 41.303 616,729 +23,027 0.15% 25,472,519
2024-12-04 2024-12-02 41.808 593,702 +3,204 0.15% 24,821,706
2024-12-03 2024-11-29 41.696 590,498 -356 0.15% 24,621,387
2024-12-02 2024-11-28 40.516 590,854 +1,068 0.15% 23,938,979
2024-11-29 2024-11-27 41.303 589,786 +104,495 0.15% 24,359,702
2024-11-28 2024-11-26 40.291 485,291 +33,348 0.12% 19,552,918
2024-11-27 2024-11-25 40.460 451,943 +1,175 0.11% 18,285,479
2024-11-25 2024-11-21 40.572 450,768 +35,591 0.11% 18,288,600
2024-11-22 2024-11-20 41.134 415,177 +1,744 0.10% 17,077,903
2024-11-21 2024-11-19 41.471 413,433 -35,591 0.10% 17,145,560
2024-11-20 2024-11-18 41.190 449,024 -5,695 0.11% 18,495,399
2024-11-19 2024-11-15 41.977 454,719 -57,622 0.11% 19,087,712
2024-11-18 2024-11-14 41.134 512,341 +2,492 0.13% 21,074,650
2024-11-15 2024-11-13 41.640 509,849 -32,068 0.13% 21,229,998
2024-11-14 2024-11-12 38.942 541,917 +10,429 0.14% 21,103,583
2024-11-13 2024-11-11 39.336 531,488 +74,705 0.13% 20,906,517
2024-11-12 2024-11-08 36.077 456,783 -1,068 0.11% 16,479,163
2024-11-11 2024-11-07 37.144 457,851 +1,068 0.11% 17,006,534
2024-11-08 2024-11-06 35.346 456,783 +747 0.11% 16,145,472
2024-11-06 2024-11-04 33.098 456,036 -711 0.11% 15,094,009
2024-11-04 2024-10-31 32.424 456,747 +783 0.11% 14,809,544
2024-11-01 2024-10-30 32.761 455,964 -4,627 0.11% 14,937,891
2024-10-31 2024-10-29 33.660 460,591 +1,566 0.12% 15,503,596
2024-10-25 2024-10-23 34.503 459,025 -712 0.12% 15,837,801
2024-10-21 2024-10-17 32.874 459,737 -3,559 0.12% 15,113,168
2024-10-17 2024-10-15 33.829 463,296 -2,492 0.12% 15,672,750
2024-10-16 2024-10-14 35.571 465,788 -4,377 0.12% 16,568,462
2024-10-15 2024-10-10 36.526 470,165 -1,068 0.12% 17,173,303
2024-10-14 2024-10-09 36.301 471,233 +3,096 0.12% 17,106,391
2024-10-10 2024-10-08 37.313 468,137 -355 0.12% 17,467,519
2024-10-09 2024-10-07 43.831 468,492 +18,044 0.12% 20,534,634
2024-10-08 2024-10-04 42.202 450,448 +17,796 0.11% 19,009,679
2024-10-07 2024-10-03 40.347 432,652 -16,016 0.11% 17,456,346
2024-10-04 2024-10-02 43.382 448,668 +20,536 0.11% 19,464,021
2024-10-03 2024-09-30 40.741 428,132 -13,596 0.11% 17,442,385
2024-10-02 2024-09-27 36.189 441,728 -11,745 0.11% 15,985,675
2024-09-30 2024-09-26 33.829 453,473 -29,469 0.11% 15,340,450
2024-09-27 2024-09-25 30.907 482,942 -6,442 0.12% 14,926,151
2024-09-26 2024-09-24 29.165 489,384 -961 0.12% 14,272,738
2024-09-25 2024-09-23 27.816 490,345 -427 0.12% 13,639,458
2024-09-24 2024-09-20 27.900 490,772 +2,562 0.12% 13,692,704
2024-09-23 2024-09-19 27.451 488,210 -712 0.12% 13,401,747
2024-09-19 2024-09-16 26.552 488,922 +9,112 0.12% 12,981,700
2024-09-16 2024-09-12 27.001 479,810 -1,424 0.12% 12,955,461
2024-09-12 2024-09-10 27.282 481,234 -2,135 0.12% 13,129,123
2024-09-11 2024-09-09 26.608 483,369 -30,609 0.12% 12,861,421
2024-09-10 2024-09-05 26.776 513,978 -1,423 0.13% 13,762,509
2024-09-09 2024-09-04 26.186 515,401 +30,465 0.13% 13,496,506
2024-09-05 2024-09-03 26.861 484,936 +6,051 0.12% 13,025,743
2024-09-04 2024-09-02 27.226 478,885 +1,174 0.12% 13,038,127
2024-09-03 2024-08-30 28.434 477,711 -1,067 0.12% 13,583,320
2024-08-30 2024-08-28 27.900 478,778 +8,186 0.12% 13,358,067
2024-08-28 2024-08-26 29.221 470,592 +35,591 0.12% 13,751,120
2024-08-27 2024-08-23 28.490 435,001 +925 0.11% 12,393,341
2024-08-26 2024-08-22 28.097 434,076 +142 0.11% 12,196,240
2024-08-23 2024-08-21 29.165 433,934 -711 0.11% 12,655,556
2024-08-22 2024-08-20 29.277 434,645 +925 0.11% 12,725,141
2024-08-21 2024-08-19 30.682 433,720 +463 0.11% 13,307,371
2024-08-13 2024-08-09 32.255 433,257 -22,423 0.11% 13,974,866
2024-08-09 2024-08-07 31.469 455,680 +36 0.11% 14,339,637
2024-08-08 2024-08-06 31.693 455,644 -712 0.11% 14,440,923
2024-08-07 2024-08-05 31.525 456,356 +15,304 0.11% 14,386,555
2024-08-05 2024-08-01 31.806 441,052 +1,424 0.11% 14,028,021
2024-08-02 2024-07-31 32.031 439,628 +5,694 0.11% 14,081,547
2024-07-31 2024-07-29 31.862 433,934 -35,662 0.11% 13,826,012
2024-07-24 2024-07-22 32.143 469,596 +285 0.12% 15,094,217
2024-07-19 2024-07-17 32.031 469,311 +6,477 0.12% 15,032,312
2024-07-18 2024-07-16 29.221 462,834 -711 0.12% 13,524,424
2024-07-16 2024-07-12 30.345 463,545 +10,713 0.12% 14,066,169
2024-07-15 2024-07-11 29.558 452,832 -1,744 0.11% 13,384,835
2024-07-12 2024-07-10 28.996 454,576 +213 0.11% 13,180,940
2024-07-11 2024-07-09 29.333 454,363 +320 0.11% 13,327,959
2024-07-08 2024-07-04 30.907 454,043 -62,426 0.11% 14,032,978
2024-07-05 2024-07-03 31.862 516,469 +427 0.13% 16,455,743
2024-07-04 2024-07-02 31.525 516,042 +249 0.13% 16,268,147
2024-06-28 2024-06-26 33.098 515,793 -427 0.13% 17,071,863
2024-06-27 2024-06-25 31.356 516,220 +214 0.13% 16,186,733
2024-06-25 2024-06-21 32.536 516,006 -178 0.13% 16,788,948
2024-06-24 2024-06-20 33.323 516,184 +2,918 0.13% 17,200,830
2024-06-21 2024-06-19 32.874 513,266 +392 0.13% 16,872,854
2024-06-20 2024-06-18 31.637 512,874 +249 0.13% 16,225,917
2024-06-19 2024-06-17 32.143 512,625 +35 0.13% 16,477,298
2024-06-18 2024-06-14 33.604 512,590 -2,420 0.13% 17,225,090
2024-06-17 2024-06-13 32.312 515,010 -71 0.13% 16,640,780
2024-06-14 2024-06-12 31.637 515,081 -392 0.13% 16,295,741
2024-06-12 2024-06-07 32.143 515,473 +428 0.13% 16,568,841
2024-06-11 2024-06-06 32.536 515,045 -5,083 0.13% 16,757,681
2024-06-07 2024-06-05 32.536 520,128 -712 0.13% 16,923,063
2024-06-04 2024-05-31 31.469 520,840 -3,737 0.13% 16,390,135
2024-06-03 2024-05-30 33.492 524,577 +1,068 0.13% 17,568,945
2024-05-30 2024-05-28 33.660 523,509 +11,389 0.13% 17,621,430
2024-05-28 2024-05-24 31.974 512,120 -3,096 0.13% 16,374,731
2024-05-27 2024-05-23 33.492 515,216 -16,016 0.13% 17,255,430
2024-05-24 2024-05-22 33.885 531,232 +605 0.13% 18,000,796
2024-05-23 2024-05-21 33.885 530,627 +356 0.13% 17,980,296
2024-05-22 2024-05-20 36.414 530,271 +4,869 0.13% 19,309,146
2024-05-21 2024-05-17 35.627 525,402 -24,914 0.13% 18,718,505
2024-05-20 2024-05-16 34.335 550,316 +2,456 0.14% 18,894,853
2024-05-17 2024-05-14 34.447 547,860 -42,140 0.14% 18,872,101
2024-05-16 2024-05-13 34.278 590,000 +3,203 0.15% 20,224,231
2024-05-14 2024-05-10 33.997 586,797 +52,639 0.15% 19,949,565
2024-05-13 2024-05-09 34.110 534,158 -1,708 0.13% 18,220,010
2024-05-10 2024-05-08 32.649 535,866 +24,736 0.13% 17,495,345
2024-05-09 2024-05-07 33.660 511,130 +889 0.13% 17,204,750
2024-05-07 2024-05-03 34.616 510,241 -854 0.13% 17,662,259
2024-05-06 2024-05-02 33.829 511,095 +18,543 0.13% 17,289,734
2024-05-03 2024-04-30 31.300 492,552 -534 0.12% 15,416,914
2024-05-02 2024-04-29 31.525 493,086 -3,203 0.12% 15,544,463
2024-04-30 2024-04-26 31.019 496,289 +84,706 0.12% 15,394,440
2024-04-29 2024-04-25 29.446 411,583 +35,485 0.10% 12,119,338
2024-04-26 2024-04-24 29.558 376,098 +462 0.09% 11,116,727
2024-04-25 2024-04-23 29.389 375,636 -711 0.09% 11,039,746
2024-04-19 2024-04-17 27.395 376,347 -712 0.09% 10,309,872
2024-04-18 2024-04-16 27.310 377,059 +1,673 0.09% 10,297,594
2024-04-16 2024-04-12 28.884 375,386 +1,886 0.09% 10,842,548
2024-04-12 2024-04-10 32.087 373,500 +712 0.09% 11,984,416
2024-04-11 2024-04-09 32.031 372,788 +213 0.09% 11,940,622
2024-04-09 2024-04-05 31.188 372,575 +71 0.09% 11,619,752
2024-04-05 2024-04-02 34.503 372,504 -462 0.09% 12,852,556
2024-04-02 2024-03-27 33.211 372,966 -2,136 0.09% 12,386,451
2024-03-26 2024-03-22 36.020 375,102 -712 0.09% 13,511,314
2024-03-25 2024-03-21 36.919 375,814 +2,777 0.09% 13,874,857
2024-03-22 2024-03-20 34.559 373,037 -36 0.09% 12,891,908
2024-03-20 2024-03-18 35.290 373,073 -1,780 0.09% 13,165,690
2024-03-15 2024-03-13 33.379 374,853 -711 0.09% 12,512,313
2024-03-14 2024-03-12 34.559 375,564 +711 0.09% 12,979,240
2024-03-12 2024-03-08 31.412 374,853 +677 0.09% 11,775,056
2024-03-08 2024-03-06 32.031 374,176 +1,744 0.09% 11,985,081
2024-03-06 2024-03-04 34.278 372,432 +56,945 0.09% 12,766,358
2024-03-05 2024-03-01 33.716 315,487 -178 0.08% 10,637,092
2024-03-04 2024-02-29 34.110 315,665 -1,068 0.08% 10,767,262
2024-02-28 2024-02-26 34.840 316,733 +890 0.08% 11,035,072
2024-02-27 2024-02-23 35.571 315,843 -356 0.08% 11,234,795
2024-02-26 2024-02-22 35.683 316,199 +926 0.08% 11,282,995
2024-02-21 2024-02-19 33.773 315,273 -56,946 0.08% 10,647,593
2024-02-20 2024-02-16 34.896 372,219 -1,388 0.09% 12,989,138
2024-02-19 2024-02-15 31.637 373,607 -213 0.09% 11,819,894
2024-02-15 2024-02-09 31.750 373,820 +213 0.09% 11,868,646
2024-02-14 2024-02-07 32.424 373,607 +142 0.09% 12,113,817
2024-02-08 2024-02-06 32.312 373,465 -3,559 0.09% 12,067,239
2024-02-02 2024-01-31 31.412 377,024 -24,557 0.09% 11,843,252
2024-02-01 2024-01-30 34.278 401,581 +1,423 0.10% 13,765,537
2024-01-29 2024-01-25 38.212 400,158 +249 0.10% 15,290,814
2024-01-26 2024-01-24 39.167 399,909 -676 0.10% 15,663,331
2024-01-25 2024-01-23 37.762 400,585 +427 0.10% 15,127,046
2024-01-24 2024-01-22 35.796 400,158 +249 0.10% 14,323,895
2024-01-23 2024-01-19 39.561 399,909 -356 0.10% 15,820,639
2024-01-22 2024-01-18 38.886 400,265 +356 0.10% 15,564,812
2024-01-05 2024-01-03 49.282 399,909 -711 0.10% 19,708,381
2024-01-04 2024-01-02 49.451 400,620 -428 0.10% 19,810,958
2024-01-03 2023-12-29 49.900 401,048 +605 0.10% 20,012,415
2024-01-02 2023-12-28 49.282 400,443 +1,175 0.10% 19,734,698
2023-12-27 2023-12-21 47.540 399,268 -1,780 0.10% 18,981,260
2023-12-22 2023-12-20 47.765 401,048 +214 0.10% 19,156,028
2023-12-21 2023-12-19 48.889 400,834 +534 0.10% 19,596,296
2023-12-19 2023-12-15 50.237 400,300 +463 0.10% 20,110,056
2023-12-18 2023-12-14 50.743 399,837 -1,709 0.10% 20,289,012
2023-12-15 2023-12-13 50.518 401,546 -356 0.10% 20,285,475
2023-12-13 2023-12-11 51.193 401,902 -1,423 0.10% 20,574,473
2023-12-05 2023-12-01 48.439 403,325 -250 0.10% 19,536,762
2023-12-04 2023-11-30 49.057 403,575 +712 0.10% 19,798,335
2023-11-27 2023-11-23 51.699 402,863 -427 0.10% 20,827,416
2023-11-24 2023-11-22 50.968 403,290 -1,174 0.10% 20,554,879
2023-11-23 2023-11-21 51.305 404,464 -712 0.10% 20,751,086
2023-11-22 2023-11-20 53.216 405,176 -3,559 0.10% 21,561,743
2023-11-17 2023-11-15 53.103 408,735 -107 0.10% 21,705,201
2023-11-14 2023-11-10 51.699 408,842 -4,627 0.10% 21,136,521
2023-11-10 2023-11-08 52.373 413,469 -961 0.10% 21,654,544
2023-11-09 2023-11-07 51.418 414,430 +605 0.10% 21,308,970
2023-11-08 2023-11-06 53.103 413,825 -712 0.10% 21,975,497
2023-11-03 2023-11-01 51.305 414,537 -11,389 0.10% 21,267,883
2023-10-31 2023-10-27 50.631 425,926 -3,203 0.11% 21,564,983
2023-10-25 2023-10-20 48.833 429,129 +356 0.11% 20,955,490
2023-10-20 2023-10-18 49.619 428,773 -3,559 0.11% 21,275,428
2023-10-16 2023-10-12 52.541 432,332 -107 0.11% 22,715,336
2023-10-13 2023-10-11 52.766 432,439 -178 0.11% 22,818,160
2023-09-11 2023-09-06 53.272 432,617 -7,118 0.11% 23,046,347
2023-09-05 2023-08-31 54.958 439,735 -2,313 0.11% 24,166,851
2023-09-04 2023-08-30 54.902 442,048 -641 0.11% 24,269,128
2023-08-31 2023-08-29 55.183 442,689 -463 0.11% 24,428,702
2023-08-30 2023-08-28 53.778 443,152 +356 0.11% 23,831,689
2023-08-29 2023-08-25 51.811 442,796 +107 0.11% 22,941,657
2023-08-28 2023-08-24 49.057 442,689 -8,008 0.11% 21,717,166
2023-08-25 2023-08-23 47.315 450,697 +1,246 0.11% 21,324,897
2023-08-24 2023-08-22 46.978 449,451 -9,966 0.11% 21,114,403
2023-08-21 2023-08-17 52.766 459,417 +285 0.12% 24,241,687
2023-08-18 2023-08-16 54.283 459,132 -6,834 0.12% 24,923,261
2023-08-17 2023-08-15 55.857 465,966 -320 0.12% 26,027,400
2023-08-16 2023-08-14 55.688 466,286 +320 0.12% 25,966,667
2023-08-15 2023-08-11 56.335 465,966 -498 0.12% 26,249,969
2023-08-14 2023-08-10 57.458 466,464 -712 0.12% 26,802,273
2023-08-11 2023-08-09 57.458 467,176 +4,805 0.12% 26,843,183
2023-08-10 2023-08-08 57.177 462,371 -427 0.12% 26,437,183
2023-08-08 2023-08-04 57.880 462,798 -712 0.12% 26,786,679
2023-08-07 2023-08-03 56.756 463,510 +16,728 0.12% 26,306,960
2023-08-04 2023-08-02 56.335 446,782 +1,246 0.11% 25,169,247
2023-08-03 2023-08-01 58.020 445,536 -356 0.11% 25,850,148
2023-08-02 2023-07-31 57.458 445,892 -2,242 0.11% 25,620,239
2023-07-31 2023-07-27 55.295 448,134 -356 0.11% 24,779,536
2023-07-28 2023-07-26 54.059 448,490 +498 0.11% 24,244,767
2023-07-27 2023-07-25 53.778 447,992 +356 0.11% 24,091,973
2023-07-26 2023-07-24 52.260 447,636 +996 0.11% 23,393,658
2023-07-25 2023-07-21 52.541 446,640 -71 0.11% 23,467,099
2023-07-24 2023-07-20 51.979 446,711 +214 0.11% 23,219,804
2023-07-21 2023-07-19 52.485 446,497 -10,642 0.11% 23,434,495
2023-07-20 2023-07-18 53.047 457,139 -213 0.11% 24,249,928
2023-07-19 2023-07-14 54.283 457,352 +35 0.11% 24,826,637
2023-07-18 2023-07-13 54.452 457,317 +9,254 0.11% 24,901,832
2023-07-13 2023-07-11 51.811 448,063 -6,763 0.11% 23,214,545
2023-07-12 2023-07-10 51.755 454,826 +178 0.11% 23,539,384
2023-07-11 2023-07-07 51.474 454,648 +2,065 0.11% 23,402,429
2023-07-07 2023-07-05 53.834 452,583 -71 0.11% 24,364,299
2023-07-06 2023-07-04 54.171 452,654 +142 0.11% 24,520,740
2023-07-05 2023-07-03 53.609 452,512 +178 0.11% 24,258,763
2023-07-04 2023-06-30 53.216 452,334 +71 0.11% 24,071,291
2023-07-03 2023-06-29 53.834 452,263 -4,983 0.11% 24,347,072
2023-06-30 2023-06-28 54.340 457,246 -1,779 0.11% 24,846,577
2023-06-29 2023-06-27 54.227 459,025 -356 0.12% 24,891,658
2023-06-28 2023-06-26 53.216 459,381 +1,103 0.12% 24,446,303
2023-06-27 2023-06-23 52.654 458,278 +4,983 0.12% 24,130,081
2023-06-26 2023-06-21 53.721 453,295 +356 0.11% 24,351,684
2023-06-23 2023-06-20 55.464 452,939 +534 0.11% 25,121,586
2023-06-21 2023-06-19 57.177 452,405 +26,174 0.11% 25,867,353
2023-06-20 2023-06-16 58.723 426,231 +37,676 0.11% 25,029,461
2023-06-19 2023-06-15 57.880 388,555 +8,648 0.10% 22,489,505
2023-06-16 2023-06-14 55.688 379,907 +7,581 0.10% 21,156,369
2023-06-15 2023-06-13 55.295 372,326 +36 0.09% 20,587,738
2023-06-13 2023-06-09 54.958 372,290 +819 0.09% 20,460,225
2023-06-12 2023-06-08 55.295 371,471 -178 0.09% 20,540,461
2023-06-09 2023-06-07 54.958 371,649 +4,911 0.09% 20,424,997
2023-06-07 2023-06-05 56.082 366,738 -11,852 0.09% 20,567,269
2023-06-06 2023-06-02 55.801 378,590 -2,064 0.10% 21,125,576
2023-06-02 2023-05-31 50.743 380,654 -819 0.10% 19,315,605
2023-06-01 2023-05-30 51.699 381,473 +36 0.10% 19,721,585
2023-05-30 2023-05-25 50.181 381,437 -3,267 0.10% 19,140,993
2023-05-29 2023-05-24 51.361 384,704 +2,135 0.10% 19,758,914
2023-05-25 2023-05-23 51.979 382,569 -35 0.10% 19,885,737
2023-05-24 2023-05-22 51.811 382,604 +71 0.10% 19,823,056
2023-05-22 2023-05-18 51.699 382,533 +71 0.10% 19,776,385
2023-05-19 2023-05-17 51.923 382,462 -249 0.10% 19,858,683
2023-05-18 2023-05-16 53.609 382,711 +2,669 0.10% 20,516,794
2023-05-17 2023-05-15 53.216 380,042 -11,460 0.10% 20,224,219
2023-05-15 2023-05-11 52.429 391,502 -178 0.10% 20,526,070
2023-05-12 2023-05-10 52.485 391,680 -19,041 0.10% 20,557,412
2023-05-11 2023-05-09 53.328 410,721 +4,983 0.10% 21,902,985
2023-05-09 2023-05-05 55.632 405,738 -1,424 0.10% 22,572,053
2023-05-05 2023-05-03 54.340 407,162 -570 0.10% 22,125,031
2023-05-04 2023-05-02 55.183 407,732 -106 0.10% 22,499,686
2023-05-03 2023-04-28 54.845 407,838 -534 0.10% 22,368,027
2023-05-02 2023-04-27 54.789 408,372 -4,912 0.10% 22,374,367
2023-04-28 2023-04-26 53.946 413,284 -17,439 0.10% 22,295,130
2023-04-27 2023-04-25 53.328 430,723 -321 0.11% 22,969,654
2023-04-26 2023-04-24 53.890 431,044 -1,530 0.11% 23,228,993
2023-04-25 2023-04-21 53.328 432,574 +5,339 0.11% 23,068,364
2023-04-24 2023-04-20 55.295 427,235 +355 0.11% 23,623,927
2023-04-21 2023-04-19 55.183 426,880 +1,958 0.11% 23,556,322
2023-04-20 2023-04-18 56.335 424,922 -356 0.11% 23,937,775
2023-04-19 2023-04-17 56.194 425,278 -1,174 0.11% 23,898,085
2023-04-18 2023-04-14 55.520 426,452 +462 0.11% 23,676,488
2023-04-17 2023-04-13 56.138 425,990 +1,175 0.11% 23,914,157
2023-04-12 2023-04-06 55.801 424,815 +1,281 0.11% 23,704,962
2023-04-11 2023-04-04 55.351 423,534 -3,096 0.11% 23,443,081
2023-04-06 2023-04-03 55.913 426,630 -1,638 0.11% 23,854,189
2023-04-04 2023-03-31 55.801 428,268 -9,289 0.11% 23,897,642
2023-04-03 2023-03-30 58.442 437,557 -4,983 0.11% 25,571,615
2023-03-31 2023-03-29 59.987 442,540 +6,051 0.11% 26,546,703
2023-03-30 2023-03-28 59.566 436,489 -712 0.11% 25,999,760
2023-03-29 2023-03-27 60.409 437,201 +1,068 0.11% 26,410,692
2023-03-28 2023-03-24 62.937 436,133 -2,669 0.11% 27,449,039
2023-03-27 2023-03-23 59.285 438,802 -9,610 0.11% 26,014,246
2023-03-24 2023-03-22 57.599 448,412 +3,203 0.11% 25,828,029
2023-03-23 2023-03-21 56.896 445,209 -6,762 0.11% 25,330,814
2023-03-22 2023-03-20 54.789 451,971 +712 0.11% 24,763,120
2023-03-21 2023-03-17 57.458 451,259 -14,949 0.11% 25,928,618
2023-03-20 2023-03-16 57.458 466,208 -21,069 0.12% 26,787,564
2023-03-17 2023-03-15 56.615 487,277 +5,872 0.12% 27,587,424
2023-03-16 2023-03-14 51.305 481,405 -38,011 0.12% 24,698,555
2023-03-15 2023-03-13 49.956 519,416 -498 0.13% 25,948,202
2023-03-14 2023-03-10 49.732 519,914 -6,620 0.13% 25,856,216
2023-03-09 2023-03-07 52.541 526,534 +356 0.13% 27,664,843
2023-03-08 2023-03-06 52.991 526,178 -14,593 0.13% 27,882,683
2023-03-07 2023-03-03 53.890 540,771 -1,067 0.14% 29,142,190
2023-03-03 2023-03-01 54.002 541,838 -11,034 0.14% 29,260,586
2023-03-02 2023-02-28 50.406 552,872 -10,677 0.14% 27,868,091
2023-03-01 2023-02-27 51.361 563,549 +356 0.14% 28,944,634
2023-02-28 2023-02-24 52.260 563,193 -16,372 0.14% 29,432,718
2023-02-27 2023-02-23 54.621 579,565 -7,118 0.15% 31,656,186
2023-02-24 2023-02-22 53.778 586,683 -17,440 0.15% 31,550,454
2023-02-23 2023-02-21 54.564 604,123 +58,726 0.15% 32,963,611
2023-02-22 2023-02-20 57.037 545,397 -20,145 0.14% 31,107,776
2023-02-21 2023-02-17 54.452 565,542 -2,029 0.14% 30,794,901
2023-02-20 2023-02-16 54.564 567,571 -20,180 0.14% 30,969,173
2023-02-17 2023-02-15 53.553 587,751 +8,898 0.15% 31,475,777
2023-02-16 2023-02-14 55.969 578,853 +69,047 0.15% 32,397,970
2023-02-15 2023-02-13 55.295 509,806 -20,465 0.13% 28,189,685
2023-02-14 2023-02-10 54.902 530,271 +712 0.13% 29,112,709
2023-02-13 2023-02-09 56.615 529,559 -14,949 0.13% 29,981,240
2023-02-10 2023-02-08 54.845 544,508 +178 0.14% 29,863,744
2023-02-09 2023-02-07 55.857 544,330 +1,780 0.14% 30,404,568
2023-02-08 2023-02-06 55.632 542,550 +3,559 0.14% 30,183,190
2023-02-07 2023-02-03 57.880 538,991 -43,991 0.14% 31,196,719
2023-02-06 2023-02-02 59.004 582,982 -11,282 0.15% 34,398,113
2023-02-03 2023-02-01 59.425 594,264 +133,075 0.15% 35,314,249
2023-02-02 2023-01-31 58.301 461,189 +39,399 0.12% 26,887,921
2023-02-01 2023-01-30 60.830 421,790 +6,086 0.11% 25,657,501
2023-01-31 2023-01-27 66.730 415,704 +107 0.10% 27,740,099
2023-01-30 2023-01-26 64.904 415,597 +50,361 0.10% 26,973,951
2023-01-27 2023-01-20 62.797 365,236 +9,716 0.09% 22,935,662
2023-01-26 2023-01-19 61.532 355,520 -1,245 0.09% 21,876,021
2023-01-20 2023-01-18 62.797 356,765 -4,449 0.09% 22,403,710
2023-01-19 2023-01-17 63.218 361,214 -1,673 0.09% 22,835,329
2023-01-18 2023-01-16 64.623 362,887 -676 0.09% 23,450,895
2023-01-17 2023-01-13 65.045 363,563 +71 0.09% 23,647,806
2023-01-16 2023-01-12 62.937 363,492 -5,517 0.09% 22,877,210
2023-01-13 2023-01-11 65.185 369,009 -23,668 0.09% 24,053,879
2023-01-12 2023-01-10 65.607 392,677 +40,574 0.10% 25,762,175
2023-01-11 2023-01-09 65.045 352,103 -4,342 0.09% 22,902,395
2023-01-10 2023-01-06 62.516 356,445 +1,246 0.09% 22,283,465
2023-01-09 2023-01-05 65.045 355,199 -79,795 0.09% 23,103,773
2023-01-06 2023-01-04 66.730 434,994 -34,951 0.11% 29,027,328
2023-01-05 2023-01-03 61.813 469,945 +40,966 0.12% 29,048,914
2023-01-04 2022-12-30 59.847 428,979 +2,491 0.11% 25,672,953
2023-01-03 2022-12-29 60.549 426,488 +15,304 0.11% 25,823,451
2022-12-30 2022-12-28 61.813 411,184 -4,520 0.10% 25,416,695
2022-12-29 2022-12-23 62.235 415,704 +5,979 0.10% 25,871,292
2022-12-28 2022-12-22 63.640 409,725 -10,321 0.10% 26,074,792
2022-12-23 2022-12-21 63.078 420,046 +21,924 0.11% 26,495,577
2022-12-22 2022-12-20 63.921 398,122 +1,139 0.10% 25,448,240
2022-12-21 2022-12-19 65.607 396,983 +13,169 0.10% 26,044,677
2022-12-19 2022-12-15 70.524 383,814 +6,228 0.10% 27,067,909
2022-12-16 2022-12-14 72.350 377,586 -33,989 0.09% 27,318,277
2022-12-15 2022-12-13 80.638 411,575 +54,739 0.10% 33,188,763
2022-12-14 2022-12-12 87.663 356,836 +2,313 0.09% 31,281,202
2022-12-13 2022-12-09 86.539 354,523 -11,247 0.09% 30,679,997
2022-12-12 2022-12-08 88.646 365,770 -7,474 0.09% 32,424,077
2022-12-09 2022-12-07 78.250 373,244 +13,382 0.09% 29,206,413
2022-12-08 2022-12-06 81.060 359,862 +16,230 0.09% 29,170,373
2022-12-07 2022-12-05 88.927 343,632 -35,342 0.09% 30,558,181
2022-12-06 2022-12-02 64.483 378,974 +10,748 0.10% 24,437,248
2022-12-05 2022-12-01 55.857 368,226 -17,297 0.09% 20,567,950
2022-12-01 2022-11-29 52.204 385,523 -4,627 0.10% 20,125,941
2022-11-29 2022-11-25 48.608 390,150 +54,099 0.10% 18,964,347
2022-11-28 2022-11-24 49.338 336,051 +711 0.08% 16,580,205
2022-11-24 2022-11-22 50.743 335,340 +3,809 0.08% 17,016,228
2022-11-23 2022-11-21 53.778 331,531 +3,915 0.08% 17,828,970
2022-11-22 2022-11-18 55.070 327,616 -42,140 0.08% 18,041,862
2022-11-21 2022-11-17 55.351 369,756 +4,627 0.09% 20,466,409
2022-11-18 2022-11-16 56.896 365,129 -4,449 0.09% 20,774,546
2022-11-17 2022-11-15 54.227 369,578 +49,187 0.09% 20,041,194
2022-11-16 2022-11-14 52.541 320,391 -8,898 0.08% 16,833,797
2022-11-15 2022-11-11 46.585 329,289 +21,355 0.08% 15,339,879
2022-11-11 2022-11-09 45.461 307,934 -356 0.08% 13,998,978
2022-11-10 2022-11-08 46.866 308,290 -53,387 0.08% 14,448,264
2022-11-08 2022-11-04 46.360 361,677 -19,539 0.09% 16,767,373
2022-11-04 2022-11-02 44.843 381,216 +356 0.10% 17,094,807
2022-11-03 2022-11-01 43.045 380,860 +4,484 0.10% 16,393,977
2022-11-01 2022-10-28 40.741 376,376 -356 0.09% 15,333,811
2022-10-31 2022-10-27 41.865 376,732 +13,525 0.09% 15,771,716
2022-10-26 2022-10-24 39.392 363,207 +53,386 0.09% 14,307,456
2022-10-25 2022-10-21 42.370 309,821 -2,491 0.08% 13,127,208
2022-10-24 2022-10-20 41.977 312,312 -1,068 0.08% 13,109,902
2022-10-21 2022-10-19 40.404 313,380 -2,847 0.08% 12,661,651
2022-10-20 2022-10-18 41.527 316,227 +3,915 0.08% 13,132,081
2022-10-18 2022-10-14 39.392 312,312 -4,449 0.08% 12,302,599
2022-10-17 2022-10-13 38.493 316,761 +3,523 0.08% 12,193,053
2022-10-14 2022-10-12 39.448 313,238 +178 0.08% 12,356,678
2022-10-12 2022-10-10 39.392 313,060 -4,271 0.08% 12,332,064
2022-10-11 2022-10-07 40.123 317,331 +4,271 0.08% 12,732,125
2022-10-10 2022-10-06 41.415 313,060 +4,271 0.08% 12,965,380
2022-10-07 2022-10-05 42.988 308,789 -6,762 0.08% 13,274,355
2022-10-06 2022-10-03 40.347 315,551 -53,458 0.08% 12,731,635
2022-10-05 2022-09-30 41.584 369,009 -3,559 0.09% 15,344,716
2022-10-03 2022-09-29 42.483 372,568 -4,128 0.09% 15,827,690
2022-09-30 2022-09-28 43.719 376,696 +356 0.09% 16,468,756
2022-09-28 2022-09-26 45.798 376,340 -33,242 0.09% 17,235,670
2022-09-27 2022-09-23 47.596 409,582 -5,695 0.10% 19,494,605
2022-09-26 2022-09-22 49.844 415,277 +143 0.10% 20,699,110
2022-09-23 2022-09-21 50.575 415,134 -4,841 0.10% 20,995,247
2022-09-22 2022-09-20 52.373 419,975 +1,993 0.11% 21,995,282
2022-09-21 2022-09-19 52.429 417,982 -3,915 0.10% 21,914,391
2022-09-20 2022-09-16 53.834 421,897 -5,018 0.11% 22,712,353
2022-09-19 2022-09-15 56.194 426,915 +1,566 0.11% 23,990,074
2022-09-16 2022-09-14 56.475 425,349 +6,905 0.11% 24,021,585
2022-09-15 2022-09-13 59.285 418,444 +355 0.11% 24,807,328
2022-09-14 2022-09-09 61.111 418,089 +5,695 0.10% 25,549,840
2022-09-13 2022-09-08 58.020 412,394 -109,585 0.10% 23,927,238
2022-09-07 2022-09-05 59.566 521,979 +9,966 0.13% 31,092,030
2022-09-02 2022-08-31 60.128 512,013 -36 0.13% 30,786,119
2022-09-01 2022-08-30 59.144 512,049 -4,449 0.13% 30,284,737
2022-08-30 2022-08-26 60.409 516,498 -27,903 0.13% 31,200,912
2022-08-29 2022-08-25 60.830 544,401 +10,499 0.14% 33,115,933
2022-08-26 2022-08-24 59.566 533,902 -320 0.13% 31,802,231
2022-08-25 2022-08-23 59.566 534,222 -5,516 0.13% 31,821,292
2022-08-24 2022-08-22 58.863 539,738 -6,763 0.14% 31,770,731
2022-08-23 2022-08-19 55.520 546,501 -4,199 0.14% 30,341,572
2022-08-22 2022-08-18 54.958 550,700 +4,911 0.14% 30,265,239
2022-08-17 2022-08-15 57.318 545,789 +10,677 0.14% 31,283,485
2022-08-15 2022-08-11 56.082 535,112 -21,354 0.13% 30,009,960
2022-08-04 2022-08-02 56.082 556,466 +109,264 0.14% 31,207,527
2022-08-03 2022-08-01 57.037 447,202 +356 0.11% 25,507,034
2022-08-02 2022-07-29 57.739 446,846 -285 0.11% 25,800,605
2022-08-01 2022-07-28 59.566 447,131 +356 0.11% 26,633,658
2022-07-28 2022-07-26 59.847 446,775 -3,381 0.11% 26,737,983
2022-07-22 2022-07-20 62.937 450,156 -1,602 0.11% 28,331,609
2022-07-21 2022-07-19 62.656 451,758 -1,601 0.11% 28,305,504
2022-07-20 2022-07-18 62.516 453,359 -2,527 0.11% 28,342,127
2022-07-19 2022-07-15 62.516 455,886 -2,563 0.11% 28,500,105
2022-07-18 2022-07-14 64.061 458,449 -7,047 0.12% 29,368,790
2022-07-15 2022-07-13 63.640 465,496 +11,247 0.12% 29,624,044
2022-07-14 2022-07-12 62.797 454,249 -1,780 0.11% 28,525,396
2022-07-13 2022-07-11 63.780 456,029 +712 0.11% 29,085,632
2022-07-12 2022-07-08 66.028 455,317 -26,408 0.11% 30,063,664
2022-07-11 2022-07-07 65.747 481,725 +4,769 0.12% 31,671,981
2022-07-08 2022-07-06 66.309 476,956 -854 0.12% 31,626,454
2022-07-07 2022-07-05 66.028 477,810 +32,744 0.12% 31,548,832
2022-07-06 2022-07-04 65.466 445,066 +3,915 0.11% 29,136,711
2022-07-05 2022-06-30 65.326 441,151 +23,169 0.11% 28,818,436
2022-07-04 2022-06-29 66.028 417,982 -4,271 0.10% 27,598,509
2022-06-30 2022-06-28 67.152 422,253 +11,745 0.11% 28,355,077
2022-06-29 2022-06-27 65.747 410,508 -26,341 0.10% 26,989,676
2022-06-28 2022-06-24 61.251 436,849 -9,610 0.11% 26,757,653
2022-06-27 2022-06-23 60.549 446,459 +3,844 0.11% 27,032,676
2022-06-24 2022-06-22 59.987 442,615 +99,584 0.11% 26,551,202
2022-06-23 2022-06-21 63.780 343,031 -34,626 0.09% 21,878,594
2022-06-22 2022-06-20 62.094 377,657 +1,068 0.09% 23,450,386
2022-06-21 2022-06-17 61.673 376,589 +23,952 0.09% 23,225,354
2022-06-17 2022-06-15 61.392 352,637 +2,990 0.09% 21,649,083
2022-06-16 2022-06-14 59.566 349,647 -353,063 0.09% 20,826,958
2022-06-15 2022-06-13 60.268 702,710 +350,002 0.18% 42,350,994
2022-06-14 2022-06-10 62.797 352,708 +4,520 0.09% 22,148,944
2022-06-13 2022-06-09 61.532 348,188 -10,001 0.09% 21,424,865
2022-06-10 2022-06-08 61.392 358,189 -7,047 0.09% 21,989,931
2022-06-08 2022-06-06 56.896 365,236 -890 0.09% 20,780,634
2022-06-07 2022-06-02 54.677 366,126 -71 0.09% 20,018,595
2022-06-06 2022-06-01 56.194 366,197 +2,491 0.09% 20,578,085
2022-06-02 2022-05-31 59.285 363,706 -3,203 0.09% 21,562,202
2022-06-01 2022-05-30 56.138 366,909 -23,668 0.09% 20,597,477
2022-05-31 2022-05-27 53.946 390,577 +712 0.10% 21,070,172
2022-05-30 2022-05-26 51.418 389,865 -712 0.10% 20,045,898
2022-05-27 2022-05-25 52.429 390,577 +356 0.10% 20,477,573
2022-05-25 2022-05-23 55.014 390,221 -213 0.10% 21,467,601
2022-05-24 2022-05-20 54.340 390,434 +36,623 0.10% 21,216,038
2022-05-23 2022-05-19 52.991 353,811 -712 0.09% 18,748,788
2022-05-20 2022-05-18 53.328 354,523 +320 0.09% 18,906,050
2022-05-19 2022-05-17 52.935 354,203 -2,847 0.09% 18,749,657
2022-05-18 2022-05-16 50.294 357,050 -534 0.09% 17,957,350
2022-05-17 2022-05-13 48.046 357,584 -712 0.09% 17,180,444
2022-05-12 2022-05-10 46.416 358,296 -712 0.09% 16,630,763
2022-05-10 2022-05-05 51.361 359,008 +8,756 0.09% 18,439,133
2022-05-06 2022-05-04 52.598 350,252 -2,741 0.09% 18,422,419
2022-05-05 2022-05-03 55.407 352,993 -356 0.09% 19,558,394
2022-05-04 2022-04-29 55.351 353,349 +4,343 0.09% 19,558,263
2022-05-03 2022-04-28 52.879 349,006 +2,384 0.09% 18,454,942
2022-04-29 2022-04-27 52.373 346,622 -2,669 0.09% 18,153,577
2022-04-28 2022-04-26 51.474 349,291 +2,242 0.09% 17,979,311
2022-04-27 2022-04-25 52.373 347,049 -36 0.09% 18,175,940
2022-04-26 2022-04-22 55.969 347,085 +1,780 0.09% 19,426,088
2022-04-25 2022-04-21 56.335 345,305 +534 0.09% 19,452,590
2022-04-22 2022-04-20 58.863 344,771 -5,552 0.09% 20,294,340
2022-04-21 2022-04-19 60.409 350,323 -25,626 0.09% 21,162,516
2022-04-20 2022-04-14 61.813 375,949 +3,559 0.09% 23,238,698
2022-04-19 2022-04-13 60.690 372,390 -1,423 0.09% 22,600,182
2022-04-14 2022-04-12 61.251 373,813 -36,659 0.09% 22,896,604
2022-04-13 2022-04-11 61.251 410,472 -1,175 0.10% 25,142,023
2022-04-12 2022-04-08 61.532 411,647 +1,780 0.10% 25,329,654
2022-04-08 2022-04-06 63.359 409,867 -4,805 0.10% 25,968,668
2022-04-07 2022-04-04 61.813 414,672 +2,385 0.10% 25,632,300
2022-04-06 2022-04-01 55.801 412,287 -103,570 0.10% 23,005,892
2022-04-04 2022-03-31 57.880 515,857 -2,847 0.13% 29,857,726
2022-04-01 2022-03-30 58.723 518,704 -1,246 0.13% 30,459,731
2022-03-31 2022-03-29 58.863 519,950 +142,720 0.13% 30,605,945
2022-03-29 2022-03-25 55.857 377,230 +4,057 0.09% 21,070,885
2022-03-28 2022-03-24 62.375 373,173 +392 0.09% 23,276,805
2022-03-25 2022-03-23 62.375 372,781 -44,987 0.09% 23,252,354
2022-03-24 2022-03-22 59.004 417,768 -8,186 0.10% 24,649,871
2022-03-23 2022-03-21 55.520 425,954 -37,549 0.11% 23,648,839
2022-03-22 2022-03-18 54.677 463,503 -2,669 0.12% 25,342,857
2022-03-21 2022-03-17 55.351 466,172 -110,688 0.12% 25,803,142
2022-03-18 2022-03-16 49.282 576,860 +6,300 0.14% 28,428,909
2022-03-17 2022-03-15 44.225 570,560 +854 0.14% 25,232,846
2022-03-16 2022-03-14 51.305 569,706 +50,753 0.14% 29,228,851
2022-03-15 2022-03-11 59.004 518,953 +32,743 0.13% 30,620,163
2022-03-14 2022-03-10 59.285 486,210 -10,143 0.12% 28,824,815
2022-03-11 2022-03-09 57.880 496,353 +33,242 0.12% 28,728,838
2022-03-10 2022-03-08 60.830 463,111 +3,595 0.12% 28,171,059
2022-03-09 2022-03-07 62.656 459,516 +35,413 0.11% 28,791,592
2022-03-08 2022-03-04 66.028 424,103 +4,804 0.11% 28,002,667
2022-03-07 2022-03-03 67.995 419,299 +1,780 0.10% 28,510,142
2022-03-04 2022-03-02 68.697 417,519 -178 0.10% 28,682,387
2022-03-03 2022-03-01 69.259 417,697 -2,135 0.10% 28,929,336
2022-03-02 2022-02-28 67.714 419,832 +1,067 0.10% 28,428,423
2022-03-01 2022-02-25 67.854 418,765 -12,350 0.10% 28,415,002
2022-02-28 2022-02-24 66.449 431,115 +9,966 0.11% 28,647,350
2022-02-24 2022-02-22 67.714 421,149 -22,387 0.10% 28,517,602
2022-02-22 2022-02-18 71.647 443,536 -178 0.11% 31,778,196
2022-02-21 2022-02-17 71.788 443,714 +356 0.11% 31,853,284
2022-02-18 2022-02-16 71.226 443,358 +1,246 0.11% 31,578,587
2022-02-17 2022-02-15 70.243 442,112 -28,473 0.11% 31,055,069
2022-02-15 2022-02-11 71.928 470,585 +27,049 0.12% 33,848,406
2022-02-14 2022-02-10 71.928 443,536 -3,203 0.11% 31,902,816
2022-02-11 2022-02-09 71.085 446,739 -27,370 0.11% 31,756,642
2022-02-10 2022-02-08 68.978 474,109 +1,317 0.12% 32,703,172
2022-02-09 2022-02-07 70.804 472,792 +31,285 0.12% 33,475,791
2022-02-08 2022-02-04 72.069 441,507 +178 0.11% 31,818,899
2022-02-07 2022-01-31 69.400 441,329 +3,986 0.11% 30,628,068
2022-02-04 2022-01-27 73.052 437,343 -3,381 0.11% 31,948,885
2022-01-28 2022-01-26 73.193 440,724 +3,203 0.11% 32,257,790
2022-01-27 2022-01-25 74.036 437,521 -10,927 0.11% 32,392,145
2022-01-26 2022-01-24 77.267 448,448 -7,011 0.11% 34,650,138
2022-01-25 2022-01-21 77.688 455,459 +7,083 0.11% 35,383,811
2022-01-24 2022-01-20 79.093 448,376 -27,299 0.11% 35,463,446
2022-01-21 2022-01-19 75.019 475,675 +15,625 0.12% 35,684,677
2022-01-20 2022-01-18 76.705 460,050 +2,313 0.11% 35,288,067
2022-01-19 2022-01-17 76.845 457,737 -176,282 0.11% 35,174,953
2022-01-18 2022-01-14 77.688 634,019 +21,355 0.16% 49,255,824
2022-01-17 2022-01-13 77.548 612,664 -155,355 0.15% 47,510,722
2022-01-14 2022-01-12 81.341 768,019 +3,417 0.19% 62,471,325
2022-01-13 2022-01-11 80.638 764,602 +2,135 0.19% 61,656,307
2022-01-12 2022-01-10 81.060 762,467 +499 0.19% 61,805,490
2022-01-11 2022-01-07 74.879 761,968 -66,413 0.19% 57,055,055
2022-01-10 2022-01-06 71.928 828,381 -13,596 0.20% 59,584,085
2022-01-07 2022-01-05 71.507 841,977 -6,833 0.21% 60,207,168
2022-01-06 2022-01-04 75.440 848,810 +11,211 0.21% 64,034,638
2022-01-05 2022-01-03 76.986 837,599 +10,428 0.21% 64,483,247
2022-01-04 2021-12-31 79.655 827,171 +7,510 0.20% 65,888,337
2022-01-03 2021-12-29 76.424 819,661 -61,039 0.20% 62,641,674
2021-12-30 2021-12-28 79.374 880,700 -1,246 0.22% 69,904,741
2021-12-29 2021-12-24 78.953 881,946 +7,474 0.22% 69,631,940
2021-12-28 2021-12-22 80.638 874,472 -320 0.21% 70,516,052
2021-12-23 2021-12-21 80.217 874,792 -2,135 0.21% 70,173,170
2021-12-22 2021-12-20 80.357 876,927 -42,069 0.21% 70,467,629
2021-12-21 2021-12-17 81.762 918,996 +25,270 0.23% 75,139,239
2021-12-20 2021-12-16 84.151 893,726 -28,366 0.22% 75,207,543
2021-12-17 2021-12-15 83.167 922,092 +29,078 0.23% 76,687,777
2021-12-16 2021-12-14 86.539 893,014 +15,019 0.22% 77,280,365
2021-12-15 2021-12-13 87.663 877,995 -37,976 0.22% 76,967,400
2021-12-14 2021-12-10 81.622 915,971 +356 0.22% 74,763,228
2021-12-13 2021-12-09 85.274 915,615 +38,083 0.22% 78,078,557
2021-12-10 2021-12-08 82.184 877,532 -1,104 0.21% 72,118,887
2021-12-09 2021-12-07 82.465 878,636 +3,595 0.22% 72,456,488
2021-12-08 2021-12-06 77.407 875,041 -10,606 0.21% 67,734,540
2021-12-07 2021-12-03 79.515 885,647 +9,254 0.22% 70,421,825
2021-12-06 2021-12-02 76.564 876,393 +2,847 0.21% 67,100,474
2021-12-03 2021-12-01 79.515 873,546 +2,918 0.21% 69,459,619
2021-12-02 2021-11-30 82.605 870,628 +3,203 0.21% 71,918,421
2021-12-01 2021-11-29 83.729 867,425 +6,407 0.21% 72,628,718
2021-11-30 2021-11-26 85.415 861,018 +391 0.21% 73,543,788
2021-11-29 2021-11-25 88.365 860,627 +285 0.21% 76,049,401
2021-11-25 2021-11-23 91.034 860,342 -6,762 0.21% 78,320,656
2021-11-24 2021-11-22 92.018 867,104 -19,219 0.21% 79,788,936
2021-11-23 2021-11-19 93.001 886,323 +676 0.22% 82,429,031
2021-11-22 2021-11-18 93.985 885,647 +15,411 0.22% 83,237,104
2021-11-19 2021-11-17 98.480 870,236 +1,708 0.21% 85,700,874
2021-11-18 2021-11-16 99.182 868,528 +3,702 0.21% 86,142,746
2021-11-17 2021-11-15 96.654 864,826 -4,627 0.21% 83,588,660
2021-11-16 2021-11-12 97.637 869,453 +43,449 0.21% 84,890,893
2021-11-15 2021-11-11 95.530 826,004 -712 0.20% 78,908,039
2021-11-12 2021-11-10 93.282 826,716 -22,671 0.20% 77,117,796
2021-11-11 2021-11-09 87.101 849,387 -3,203 0.21% 73,982,242
2021-11-10 2021-11-08 84.291 852,590 +2,669 0.21% 71,865,702
2021-11-09 2021-11-05 87.241 849,921 -10,998 0.21% 74,148,155
2021-11-08 2021-11-04 86.539 860,919 +534 0.21% 74,502,902
2021-11-05 2021-11-03 86.398 860,385 -3,950 0.21% 74,335,819
2021-11-04 2021-11-02 92.299 864,335 +27,654 0.21% 79,776,992
2021-11-03 2021-11-01 95.530 836,681 +15,482 0.20% 79,928,011
2021-11-02 2021-10-29 106.347 821,199 +107,841 0.20% 87,332,216
2021-11-01 2021-10-28 125.032 713,358 +15,375 0.17% 89,192,375
2021-10-29 2021-10-27 130.511 697,983 +108,624 0.17% 91,094,204
2021-10-28 2021-10-26 139.783 589,359 +77,552 0.14% 82,382,162
2021-10-27 2021-10-25 149.195 511,807 +499 0.13% 76,359,122
2021-10-26 2021-10-22 153.269 511,308 +1,993 0.13% 78,367,777
2021-10-25 2021-10-21 150.600 509,315 +6,726 0.12% 76,702,839
2021-10-22 2021-10-20 153.831 502,589 +7,012 0.12% 77,313,847
2021-10-21 2021-10-19 145.964 495,577 +676 0.12% 72,336,398
2021-10-20 2021-10-18 145.262 494,901 +142 0.12% 71,890,095
2021-10-19 2021-10-15 145.683 494,759 -1,032 0.12% 72,077,986
2021-10-18 2021-10-12 144.981 495,791 +356 0.12% 71,880,075
2021-10-15 2021-10-11 146.526 495,435 +641 0.12% 72,594,076
2021-10-12 2021-10-08 145.262 494,794 -1,104 0.12% 71,874,552
2021-10-11 2021-10-07 137.535 495,898 -747 0.12% 68,203,276
2021-10-08 2021-10-06 131.915 496,645 +997 0.12% 65,515,166
2021-10-07 2021-10-05 136.130 495,648 +533 0.12% 67,472,581
2021-10-06 2021-10-04 138.097 495,115 +1,068 0.12% 68,373,811
2021-10-05 2021-09-30 142.171 494,047 +24,466 0.12% 70,239,104
2021-10-04 2021-09-29 144.419 469,581 -7,118 0.11% 67,816,257
2021-09-30 2021-09-28 144.419 476,699 +107 0.12% 68,844,229
2021-09-29 2021-09-27 142.733 476,592 +498 0.12% 68,025,328
2021-09-28 2021-09-24 145.543 476,094 +285 0.12% 69,291,929
2021-09-27 2021-09-23 149.476 475,809 +142 0.12% 71,122,083
2021-09-21 2021-09-17 149.757 475,667 -142 0.12% 71,234,506
2021-09-20 2021-09-16 147.369 475,809 -249 0.12% 70,119,422
2021-09-17 2021-09-15 149.476 476,058 -17,262 0.12% 71,159,302
2021-09-16 2021-09-14 154.534 493,320 +142 0.12% 76,234,507
2021-09-15 2021-09-13 155.236 493,178 +1,388 0.12% 76,558,984
2021-09-14 2021-09-10 162.401 491,790 -356 0.12% 79,867,063
2021-09-13 2021-09-09 158.748 492,146 +285 0.12% 78,127,259
2021-09-10 2021-09-08 160.996 491,861 +249 0.12% 79,187,602
2021-09-09 2021-09-07 160.153 491,612 -71 0.12% 78,733,129
2021-09-08 2021-09-06 160.574 491,683 -2,349 0.12% 78,951,723
2021-09-07 2021-09-03 163.384 494,032 -5,089 0.12% 80,716,994
2021-09-06 2021-09-02 165.913 499,121 -3,453 0.12% 82,810,599
2021-09-03 2021-09-01 166.756 502,574 +3,844 0.12% 83,807,121
2021-09-02 2021-08-31 161.277 498,730 +498 0.12% 80,433,611
2021-09-01 2021-08-30 157.905 498,232 -35 0.12% 78,673,436
2021-08-31 2021-08-27 149.757 498,267 +2,384 0.12% 74,619,016
2021-08-30 2021-08-26 152.707 495,883 +14,664 0.12% 75,724,942
2021-08-27 2021-08-25 168.723 481,219 +854 0.12% 81,192,509
2021-08-26 2021-08-24 173.499 480,365 +1,175 0.12% 83,342,879
2021-08-25 2021-08-23 169.706 479,190 +17,795 0.12% 81,321,404
2021-08-24 2021-08-20 163.806 461,395 +4,164 0.11% 75,579,083
2021-08-20 2021-08-18 197.522 457,231 -8,435 0.11% 90,313,188
2021-08-18 2021-08-16 193.307 465,666 -11,389 0.11% 90,016,713
2021-08-17 2021-08-13 199.770 477,055 -142 0.12% 95,301,171
2021-08-13 2021-08-11 209.323 477,197 -178 0.12% 99,888,194
2021-08-12 2021-08-10 208.620 477,375 +35 0.12% 99,590,133
2021-08-11 2021-08-09 203.141 477,340 -1,067 0.12% 96,967,524
2021-08-10 2021-08-06 202.860 478,407 +533 0.12% 97,049,858
2021-08-09 2021-08-05 207.918 477,874 -1,779 0.12% 99,358,564
2021-08-06 2021-08-04 218.876 479,653 -498 0.12% 104,984,408
2021-08-05 2021-08-03 206.654 480,151 +3,559 0.12% 99,224,906
2021-08-04 2021-08-02 205.530 476,592 +178 0.12% 97,953,794
2021-08-03 2021-07-30 203.703 476,414 -4,200 0.12% 97,047,132
2021-08-02 2021-07-29 209.042 480,614 +5,695 0.12% 100,468,411
2021-07-30 2021-07-28 195.977 474,919 -321 0.12% 93,073,048
2021-07-29 2021-07-27 187.126 475,240 -3,096 0.12% 88,929,817
2021-07-28 2021-07-26 196.960 478,336 +178 0.12% 94,213,094
2021-07-27 2021-07-23 201.456 478,158 +6,086 0.12% 96,327,605
2021-07-26 2021-07-22 214.661 472,072 -178 0.12% 101,335,539
2021-07-23 2021-07-21 214.521 472,250 +5,801 0.12% 101,307,405
2021-07-22 2021-07-20 225.760 466,449 +997 0.11% 105,305,300
2021-07-21 2021-07-19 234.751 465,452 +889 0.11% 109,265,118
2021-07-20 2021-07-16 234.891 464,563 +5,268 0.11% 109,121,688
2021-07-19 2021-07-15 244.444 459,295 -1,780 0.11% 112,271,921
2021-07-16 2021-07-14 245.427 461,075 -4,555 0.11% 113,160,450
2021-07-15 2021-07-13 239.949 465,630 +3,523 0.11% 111,727,224
2021-07-14 2021-07-12 241.634 462,107 -3,559 0.11% 111,660,915
2021-07-13 2021-07-09 235.593 465,666 +7,154 0.11% 109,707,869
2021-07-12 2021-07-08 231.800 458,512 +6,349 0.11% 106,283,253
2021-07-09 2021-07-07 241.353 452,163 +641 0.11% 109,131,059
2021-07-08 2021-07-06 245.287 451,522 +5,125 0.11% 110,752,450
2021-07-07 2021-07-05 256.245 446,397 +1,602 0.11% 114,386,899
2021-07-06 2021-07-02 261.583 444,795 -427 0.11% 116,350,903
2021-07-05 2021-06-30 271.698 445,222 -2,848 0.11% 120,965,987
2021-07-02 2021-06-29 270.574 448,070 -2,028 0.11% 121,236,206
2021-06-30 2021-06-28 269.591 450,098 -356 0.11% 121,342,306
2021-06-29 2021-06-25 269.731 450,454 -1,246 0.11% 121,501,563
2021-06-28 2021-06-24 263.971 451,700 -2,385 0.11% 119,235,906
2021-06-25 2021-06-23 259.757 454,085 -6,691 0.11% 117,951,713
2021-06-24 2021-06-22 252.311 460,776 -3,274 0.11% 116,258,943
2021-06-23 2021-06-21 247.254 464,050 -427 0.11% 114,738,094
2021-06-22 2021-06-18 245.427 464,477 +356 0.11% 113,995,394
2021-06-21 2021-06-17 245.708 464,121 -107 0.11% 114,038,426
2021-06-18 2021-06-16 245.849 464,228 -890 0.11% 114,129,934
2021-06-17 2021-06-15 246.551 465,118 +14,842 0.11% 114,675,450
2021-06-16 2021-06-11 250.625 450,276 -1,531 0.11% 112,850,591
2021-06-15 2021-06-10 247.675 451,807 +1,210 0.11% 111,901,383
2021-06-11 2021-06-09 250.063 450,597 -249 0.11% 112,677,833
2021-06-10 2021-06-08 252.452 450,846 -1,708 0.11% 113,816,830
2021-06-09 2021-06-07 251.468 452,554 +5,694 0.11% 113,802,978
2021-06-08 2021-06-04 255.683 446,860 -2,420 0.11% 114,254,432
2021-06-07 2021-06-03 255.402 449,280 -4,698 0.11% 114,746,950
2021-06-04 2021-06-02 252.030 453,978 +3,488 0.11% 114,416,177
2021-06-03 2021-06-01 257.088 450,490 +2,492 0.11% 115,815,432
2021-06-02 2021-05-31 255.964 447,998 -2,421 0.11% 114,671,273
2021-06-01 2021-05-28 250.485 450,419 -1,530 0.11% 112,823,153
2021-05-31 2021-05-27 248.659 451,949 -4,912 0.11% 112,380,998
2021-05-28 2021-05-26 248.518 456,861 +10,891 0.11% 113,538,226
2021-05-27 2021-05-25 250.625 445,970 +2,919 0.11% 111,771,398
2021-05-26 2021-05-24 252.733 443,051 +320 0.11% 111,973,453
2021-05-25 2021-05-21 257.369 442,731 -4,307 0.11% 113,945,083
2021-05-24 2021-05-20 244.163 447,038 +1,602 0.11% 109,150,166
2021-05-21 2021-05-18 249.221 445,436 +2,136 0.11% 111,011,793
2021-05-20 2021-05-17 250.625 443,300 -1,353 0.11% 111,102,228
2021-05-18 2021-05-14 246.270 444,653 -1,317 0.11% 109,504,844
2021-05-17 2021-05-13 241.213 445,970 +178 0.11% 107,573,705
2021-05-13 2021-05-11 243.601 445,792 +356 0.11% 108,595,430
2021-05-12 2021-05-10 240.932 445,436 +890 0.11% 107,319,743
2021-05-11 2021-05-07 242.899 444,546 +2,562 0.11% 107,979,643
2021-05-10 2021-05-06 247.816 441,984 -711 0.11% 109,530,562
2021-05-07 2021-05-05 249.501 442,695 +498 0.11% 110,453,063
2021-05-06 2021-05-04 253.435 442,197 +783 0.11% 112,068,230
2021-05-05 2021-05-03 256.245 441,414 +285 0.11% 113,110,032
2021-05-04 2021-04-30 255.683 441,129 +10,250 0.11% 112,789,114
2021-05-03 2021-04-29 258.493 430,879 +2,847 0.11% 111,379,006
2021-04-30 2021-04-28 261.724 428,032 +9,538 0.10% 112,026,116
2021-04-29 2021-04-27 273.384 418,494 +1,424 0.10% 114,409,545
2021-04-28 2021-04-26 274.508 417,070 -3,452 0.10% 114,488,983
2021-04-27 2021-04-23 280.268 420,522 +2,669 0.10% 117,858,744
2021-04-26 2021-04-22 273.805 417,853 +498 0.10% 114,410,412
2021-04-23 2021-04-21 270.434 417,355 +356 0.10% 112,866,886
2021-04-22 2021-04-20 273.665 416,999 -498 0.10% 114,118,000
2021-04-21 2021-04-19 272.401 417,497 +890 0.10% 113,726,416
2021-04-20 2021-04-16 267.765 416,607 +249 0.10% 111,552,587
2021-04-19 2021-04-15 269.731 416,358 +320 0.10% 112,304,803
2021-04-16 2021-04-14 274.929 416,038 -320 0.10% 114,381,032
2021-04-15 2021-04-13 271.558 416,358 +1,424 0.10% 113,065,200
2021-04-14 2021-04-12 276.194 414,934 -606 0.10% 114,602,139
2021-04-13 2021-04-09 280.689 415,540 +2,136 0.10% 116,637,581
2021-04-12 2021-04-08 284.342 413,404 -178 0.10% 117,548,034
2021-04-09 2021-04-07 283.780 413,582 -676 0.10% 117,366,238
2021-04-08 2021-04-01 290.242 414,258 -3,844 0.10% 120,235,138
2021-04-07 2021-03-31 273.946 418,102 -142 0.10% 114,537,327
2021-04-01 2021-03-30 278.301 418,244 -36 0.10% 116,397,695
2021-03-31 2021-03-29 265.236 418,280 +534 0.10% 110,942,839
2021-03-29 2021-03-25 267.905 417,746 +676 0.10% 111,916,258
2021-03-26 2021-03-24 270.855 417,070 -3,879 0.10% 112,965,588
2021-03-25 2021-03-23 272.120 420,949 -249 0.10% 114,548,469
2021-03-24 2021-03-22 278.160 421,198 +747 0.10% 117,160,624
2021-03-23 2021-03-19 282.094 420,451 +712 0.10% 118,606,717
2021-03-22 2021-03-18 286.871 419,739 -3,631 0.10% 120,410,746
2021-03-19 2021-03-17 288.837 423,370 +3,239 0.10% 122,285,053
2021-03-18 2021-03-16 286.309 420,131 -5,730 0.10% 120,287,111
2021-03-17 2021-03-15 265.938 425,861 +2,242 0.10% 113,252,727
2021-03-16 2021-03-12 272.401 423,619 +463 0.10% 115,394,053
2021-03-15 2021-03-11 276.475 423,156 +4,129 0.10% 116,991,897
2021-03-12 2021-03-10 264.393 419,027 +5,714 0.10% 110,787,768
2021-03-11 2021-03-09 268.467 413,313 +12,900 0.10% 110,960,892
2021-03-10 2021-03-08 269.310 400,413 +17,831 0.10% 107,835,180
2021-03-09 2021-03-05 292.490 382,582 -7,866 0.09% 111,901,381
2021-03-08 2021-03-04 300.919 390,448 +28,331 0.10% 117,493,233
2021-03-05 2021-03-03 313.563 362,117 +38,972 0.09% 113,546,379
2021-03-04 2021-03-02 316.653 323,145 +9,396 0.08% 102,324,949
2021-03-03 2021-03-01 322.273 313,749 +2,491 0.08% 101,112,757
2021-03-02 2021-02-26 314.968 311,258 -30,715 0.08% 98,036,166
2021-03-01 2021-02-25 331.264 341,973 -641 0.08% 113,283,278
2021-02-26 2021-02-24 328.173 342,614 -11,745 0.08% 112,436,710
2021-02-25 2021-02-23 348.965 354,359 -2,562 0.09% 123,658,862
2021-02-24 2021-02-22 343.626 356,921 +1,744 0.09% 122,647,511
2021-02-23 2021-02-19 373.690 355,177 -3,702 0.09% 132,726,199
2021-02-22 2021-02-18 378.186 358,879 -84,493 0.09% 135,722,949
2021-02-19 2021-02-17 389.706 443,372 +93,462 0.11% 172,784,550
2021-02-18 2021-02-16 388.582 349,910 +36,374 0.09% 135,968,628
2021-02-17 2021-02-11 359.642 313,536 +61,039 0.08% 112,760,649
2021-02-16 2021-02-09 293.614 252,497 -890 0.06% 74,136,605
2021-02-10 2021-02-08 289.399 253,387 +3,488 0.06% 73,330,009
2021-02-09 2021-02-05 294.738 249,899 -676 0.06% 73,654,653
2021-02-08 2021-02-04 311.034 250,575 -3,026 0.06% 77,937,333
2021-02-05 2021-02-03 313.001 253,601 -61,892 0.06% 79,377,302
2021-02-04 2021-02-02 294.176 315,493 -17,408 0.08% 92,810,389
2021-02-03 2021-02-01 273.524 332,901 +143 0.08% 91,056,560
2021-02-02 2021-01-29 270.715 332,758 +58,475 0.08% 90,082,495
2021-02-01 2021-01-28 275.491 274,283 -2,811 0.07% 75,562,561
2021-01-29 2021-01-27 265.517 277,094 -890 0.07% 73,573,110
2021-01-28 2021-01-26 262.145 277,984 -54,774 0.07% 72,872,157
2021-01-27 2021-01-25 259.616 332,758 -4,236 0.08% 86,389,440
2021-01-26 2021-01-22 258.914 336,994 -2,669 0.08% 87,252,462
2021-01-25 2021-01-21 262.567 339,663 +1,139 0.08% 89,184,161
2021-01-22 2021-01-20 260.459 338,524 -25,555 0.08% 88,171,734
2021-01-21 2021-01-19 247.816 364,079 +1,424 0.09% 90,224,482
2021-01-20 2021-01-18 238.544 362,655 -4,698 0.09% 86,509,050
2021-01-19 2021-01-15 227.726 367,353 +7,367 0.09% 83,655,942
2021-01-18 2021-01-14 231.238 359,986 +3,168 0.09% 83,242,598
2021-01-15 2021-01-13 233.346 356,818 +11,638 0.09% 83,261,949
2021-01-14 2021-01-12 239.527 345,180 +2,314 0.08% 82,679,948
2021-01-13 2021-01-11 239.527 342,866 -1,851 0.08% 82,125,682
2021-01-12 2021-01-08 245.287 344,717 -2,812 0.08% 84,554,578
2021-01-11 2021-01-07 247.675 347,529 +10,713 0.09% 86,074,310
2021-01-08 2021-01-06 254.418 336,816 -6,584 0.08% 85,692,211
2021-01-07 2021-01-05 253.435 343,400 +605 0.08% 87,029,605
2021-01-06 2021-01-04 254.980 342,795 +7,723 0.08% 87,406,010
2021-01-05 2020-12-31 264.112 335,072 +3,274 0.08% 88,496,516
2021-01-04 2020-12-29 252.171 331,798 -3,452 0.08% 83,669,737
2020-12-30 2020-12-28 244.725 335,250 -2,135 0.08% 82,044,056
2020-12-29 2020-12-24 251.047 337,385 +9,609 0.08% 84,699,434
2020-12-28 2020-12-22 248.659 327,776 +570 0.08% 81,504,315
2020-12-23 2020-12-21 255.261 327,206 -748 0.08% 83,523,055
2020-12-22 2020-12-18 256.947 327,954 +534 0.08% 84,266,863
2020-12-21 2020-12-17 252.311 327,420 -14,485 0.08% 82,611,731
2020-12-18 2020-12-16 248.659 341,905 -72 0.08% 85,017,613
2020-12-17 2020-12-15 247.956 341,977 +15,945 0.08% 84,795,303
2020-12-16 2020-12-14 248.097 326,032 +1,068 0.08% 80,887,444
2020-12-15 2020-12-11 248.940 324,964 +27,441 0.08% 80,896,393
2020-12-14 2020-12-10 249.361 297,523 +14,663 0.07% 74,190,635
2020-12-11 2020-12-09 258.493 282,860 +498 0.07% 73,117,199
2020-12-10 2020-12-08 257.088 282,362 +5,446 0.07% 72,591,793
2020-12-09 2020-12-07 260.600 276,916 +11,535 0.07% 72,164,258
2020-12-07 2020-12-03 263.129 265,381 +3,025 0.06% 69,829,316
2020-12-04 2020-12-02 257.369 262,356 +10,535 0.06% 67,522,211
2020-12-03 2020-12-01 264.814 251,821 -11,781 0.06% 66,685,818
2020-12-02 2020-11-30 266.500 263,602 -498 0.06% 70,249,982
2020-12-01 2020-11-27 260.178 264,100 -20,109 0.06% 68,713,104
2020-11-30 2020-11-26 255.402 284,209 +2,420 0.07% 72,587,509
2020-11-27 2020-11-25 254.418 281,789 +15,589 0.07% 71,692,326
2020-11-26 2020-11-24 272.962 266,200 +1,780 0.07% 72,662,617
2020-11-25 2020-11-23 278.160 264,420 +13,397 0.06% 73,551,186
2020-11-24 2020-11-20 284.623 251,023 +4,769 0.06% 71,446,859
2020-11-23 2020-11-19 292.209 246,254 -712 0.06% 71,957,624
2020-11-20 2020-11-18 293.052 246,966 -6,228 0.06% 72,373,847
2020-11-19 2020-11-17 293.052 253,194 -712 0.06% 74,198,974
2020-11-18 2020-11-16 294.176 253,906 -1,210 0.06% 74,692,987
2020-11-17 2020-11-13 290.242 255,116 -2,420 0.06% 74,045,420
2020-11-16 2020-11-12 280.970 257,536 +6,193 0.06% 72,359,928
2020-11-13 2020-11-11 270.574 251,343 +19,076 0.06% 68,006,945
2020-11-12 2020-11-10 282.375 232,267 +34,488 0.06% 65,586,394
2020-11-11 2020-11-09 290.523 197,779 +9,254 0.05% 57,459,375
2020-11-10 2020-11-06 291.085 188,525 +8,079 0.05% 54,876,814
2020-11-09 2020-11-05 304.010 180,446 -3,488 0.04% 54,857,335
2020-11-06 2020-11-04 291.647 183,934 +534 0.05% 53,643,802
2020-11-05 2020-11-03 285.185 183,400 +1,139 0.04% 52,302,874
2020-11-04 2020-11-02 279.987 182,261 -712 0.04% 51,030,666
2020-11-03 2020-10-30 280.970 182,973 -15,660 0.04% 51,409,951
2020-11-02 2020-10-29 280.970 198,633 -12,208 0.05% 55,809,944
2020-10-30 2020-10-28 283.780 210,841 -534 0.05% 59,832,428
2020-10-29 2020-10-27 282.656 211,375 -107 0.05% 59,746,406
2020-10-28 2020-10-23 280.970 211,482 -1,032 0.05% 59,420,129
2020-10-27 2020-10-22 288.275 212,514 +6,478 0.05% 61,262,553
2020-10-23 2020-10-21 289.118 206,036 +1,246 0.05% 59,568,775
2020-10-22 2020-10-20 286.028 204,790 -11,496 0.05% 58,575,595
2020-10-21 2020-10-19 278.582 216,286 +640 0.05% 60,253,365
2020-10-20 2020-10-16 280.970 215,646 +1,353 0.05% 60,590,089
2020-10-19 2020-10-15 280.268 214,293 -854 0.05% 60,059,411
2020-10-16 2020-10-14 284.061 215,147 +427 0.05% 61,114,833
2020-10-15 2020-10-12 286.590 214,720 -1,210 0.05% 61,536,509
2020-10-14 2020-10-09 275.351 215,930 +1,423 0.05% 59,456,487
2020-10-12 2020-10-08 277.037 214,507 +2,954 0.05% 59,426,283
2020-10-09 2020-10-07 277.458 211,553 -2,206 0.05% 58,697,077
2020-10-08 2020-10-06 280.408 213,759 +9,823 0.06% 59,939,778
2020-10-07 2020-10-05 278.160 203,936 +890 0.05% 56,726,929
2020-10-06 2020-09-30 278.863 203,046 +8,897 0.05% 56,621,991
2020-10-05 2020-09-29 301.481 194,149 -854 0.05% 58,532,229
2020-09-30 2020-09-28 300.076 195,003 +783 0.05% 58,515,744
2020-09-29 2020-09-25 297.547 194,220 -6,497 0.05% 57,789,654
2020-09-28 2020-09-24 300.919 200,717 -15,019 0.05% 60,399,565
2020-09-25 2020-09-23 313.563 215,736 -1,602 0.06% 67,646,760
2020-09-24 2020-09-22 310.753 217,338 -356 0.06% 67,538,432
2020-09-23 2020-09-21 309.910 217,694 -889 0.06% 67,465,564
2020-09-22 2020-09-18 322.273 218,583 +1,957 0.06% 70,443,347
2020-09-21 2020-09-17 321.992 216,626 +36 0.06% 69,751,794
2020-09-18 2020-09-16 325.925 216,590 -2,670 0.06% 70,592,177
2020-09-17 2020-09-15 321.711 219,260 -356 0.06% 70,538,315
2020-09-16 2020-09-14 315.810 219,616 -4,840 0.06% 69,357,027
2020-09-15 2020-09-11 312.720 224,456 -3,417 0.06% 70,191,830
2020-09-11 2020-09-09 308.786 227,873 +605 0.06% 70,364,036
2020-09-10 2020-09-08 306.819 227,268 +428 0.06% 69,730,232
2020-09-09 2020-09-07 309.629 226,840 +6,050 0.06% 70,236,266
2020-09-08 2020-09-04 312.720 220,790 +23,988 0.06% 69,045,399
2020-09-07 2020-09-03 324.240 196,802 -6,621 0.05% 63,810,992
2020-09-04 2020-09-02 328.173 203,423 -1,246 0.05% 66,757,964
2020-09-03 2020-09-01 320.587 204,669 -1,815 0.05% 65,614,208
2020-09-02 2020-08-31 317.496 206,484 +783 0.05% 65,557,900
2020-09-01 2020-08-28 318.339 205,701 -4,840 0.05% 65,482,687
2020-08-31 2020-08-27 313.844 210,541 +11,460 0.06% 66,076,957
2020-08-28 2020-08-26 303.167 199,081 -1,993 0.05% 60,354,748
2020-08-27 2020-08-25 297.266 201,074 +1,317 0.05% 59,772,548
2020-08-26 2020-08-24 302.043 199,757 +213 0.05% 60,335,186
2020-08-25 2020-08-21 309.067 199,544 +14,007 0.05% 61,672,498
2020-08-24 2020-08-20 325.925 185,537 +3,417 0.05% 60,471,216
2020-08-21 2020-08-19 325.925 182,120 +3,665 0.05% 59,357,529
2020-08-20 2020-08-18 329.016 178,455 +12,778 0.05% 58,714,558
2020-08-19 2020-08-17 326.487 165,677 -3,132 0.04% 54,091,439
2020-08-18 2020-08-14 327.049 168,809 +6,194 0.04% 55,208,857
2020-08-17 2020-08-13 328.735 162,615 +11,852 0.04% 53,457,254
2020-08-14 2020-08-12 329.859 150,763 -9,353 0.04% 49,730,526
2020-08-13 2020-08-11 339.131 160,116 -17,653 0.04% 54,300,294
2020-08-12 2020-08-10 352.618 177,769 -3,816 0.05% 62,684,467
2020-08-11 2020-08-07 363.294 181,585 -13,845 0.05% 65,968,814
2020-08-10 2020-08-06 373.409 195,430 -3,595 0.05% 72,975,385
2020-08-07 2020-08-05 369.195 199,025 +4,378 0.05% 73,478,990
2020-08-06 2020-08-04 369.195 194,647 +1,174 0.05% 71,862,656
2020-08-05 2020-08-03 373.690 193,473 +748 0.05% 72,298,983
2020-08-04 2020-07-31 372.004 192,725 +854 0.05% 71,694,563
2020-08-03 2020-07-30 362.451 191,871 +12,279 0.05% 69,543,930
2020-07-31 2020-07-29 346.436 179,592 -4,200 0.05% 62,217,169
2020-07-30 2020-07-28 331.826 183,792 +1,353 0.05% 60,986,918
2020-07-29 2020-07-27 321.149 182,439 +4,128 0.05% 58,590,081
2020-07-28 2020-07-24 329.297 178,311 -961 0.05% 58,717,280
2020-07-27 2020-07-23 346.998 179,272 -605 0.05% 62,207,050
2020-07-24 2020-07-22 339.131 179,877 -2,669 0.05% 61,001,862
2020-07-23 2020-07-21 352.056 182,546 +8,079 0.05% 64,266,341
2020-07-22 2020-07-20 321.149 174,467 -6,655 0.05% 56,029,882
2020-07-21 2020-07-17 327.049 181,122 -819 0.05% 59,235,815
2020-07-20 2020-07-16 316.653 181,941 -147,275 0.05% 57,612,229
2020-07-17 2020-07-15 330.983 329,216 -19,967 0.09% 108,964,845
2020-07-16 2020-07-14 335.759 349,183 -10,108 0.09% 117,241,450
2020-07-15 2020-07-13 352.618 359,291 +7,367 0.09% 126,692,308
2020-07-14 2020-07-10 354.022 351,924 +2,136 0.09% 124,588,975
2020-07-13 2020-07-09 361.609 349,788 +6,050 0.09% 126,486,343
2020-07-10 2020-07-08 348.403 343,738 -355 0.09% 119,759,345
2020-07-09 2020-07-07 340.536 344,093 +2,776 0.09% 117,175,992
2020-07-08 2020-07-06 340.536 341,317 -2,314 0.09% 116,230,665
2020-07-07 2020-07-03 340.255 343,631 -747 0.09% 116,922,115
2020-07-06 2020-07-02 341.660 344,378 -65,950 0.09% 117,660,085
2020-07-03 2020-06-30 331.264 410,328 +35,626 0.11% 135,926,815
2020-07-02 2020-06-29 330.702 374,702 -1,352 0.10% 123,914,650
2020-06-30 2020-06-26 336.883 376,054 -17,333 0.10% 126,686,278
2020-06-29 2020-06-24 323.116 393,387 -4,342 0.10% 127,109,505
2020-06-26 2020-06-23 316.653 397,729 +19,433 0.10% 125,942,224
2020-06-24 2020-06-22 312.720 378,296 -22,209 0.10% 118,300,640
2020-06-23 2020-06-19 316.653 400,505 +890 0.11% 126,821,253
2020-06-22 2020-06-18 319.744 399,615 -677 0.11% 127,774,510
2020-06-19 2020-06-17 312.720 400,292 +2,527 0.11% 125,179,225
2020-06-18 2020-06-16 317.215 397,765 -65,594 0.10% 126,177,143
2020-06-17 2020-06-15 302.324 463,359 +2,420 0.12% 140,084,491
2020-06-16 2020-06-12 313.001 460,939 -5,445 0.12% 144,274,251
2020-06-15 2020-06-11 288.556 466,384 -4,307 0.12% 134,578,062
2020-06-12 2020-06-10 286.590 470,691 +2,136 0.12% 134,895,123
2020-06-11 2020-06-09 283.780 468,555 +3,381 0.12% 132,966,468
2020-06-10 2020-06-08 283.780 465,174 -6,620 0.12% 132,007,008
2020-06-09 2020-06-05 296.704 471,794 +4,805 0.12% 139,983,392
2020-06-08 2020-06-04 301.200 466,989 +712 0.12% 140,657,087
2020-06-05 2020-06-03 307.943 466,277 +2,633 0.12% 143,586,870
2020-06-04 2020-06-02 300.076 463,644 -569 0.12% 139,128,492
2020-06-03 2020-06-01 296.985 464,213 +4,556 0.12% 137,864,506
2020-06-02 2020-05-29 286.871 459,657 -2,527 0.12% 131,862,044
2020-06-01 2020-05-28 282.375 462,184 +3,950 0.12% 130,509,207
2020-05-29 2020-05-27 284.342 458,234 +3,061 0.12% 130,295,076
2020-05-28 2020-05-26 287.151 455,173 -2,954 0.12% 130,703,606
2020-05-27 2020-05-25 280.689 458,127 +6,940 0.12% 128,591,292
2020-05-26 2020-05-22 282.375 451,187 -229,063 0.12% 127,403,929
2020-05-25 2020-05-21 295.300 680,250 +6,869 0.18% 200,877,571
2020-05-22 2020-05-20 298.390 673,381 +12,528 0.18% 200,930,358
2020-05-21 2020-05-19 283.780 660,853 +16,799 0.17% 187,536,766
2020-05-20 2020-05-18 288.837 644,054 +16,336 0.17% 186,026,827
2020-05-19 2020-05-15 315.529 627,718 -1,888 0.17% 198,063,533
2020-05-18 2020-05-14 314.125 629,606 +10,820 0.17% 197,774,750
2020-05-15 2020-05-13 328.173 618,786 +13,845 0.16% 203,068,941
2020-05-14 2020-05-12 325.082 604,941 -5,481 0.16% 196,655,710
2020-05-13 2020-05-11 306.819 610,422 -11,176 0.16% 187,289,314
2020-05-12 2020-05-08 304.572 621,598 -2,278 0.16% 189,321,123
2020-05-11 2020-05-07 300.638 623,876 +463 0.16% 187,560,870
2020-05-08 2020-05-06 296.424 623,413 -8,720 0.16% 184,794,268
2020-05-07 2020-05-05 293.052 632,133 +890 0.17% 185,247,755
2020-05-06 2020-05-04 295.019 631,243 -2,954 0.17% 186,228,462
2020-05-05 2020-04-29 301.762 634,197 +1,886 0.17% 191,376,517
2020-05-04 2020-04-28 320.587 632,311 +10,215 0.17% 202,710,649
2020-04-29 2020-04-27 320.306 622,096 +534 0.16% 199,261,063
2020-04-28 2020-04-24 312.439 621,562 -1,531 0.16% 194,200,089
2020-04-27 2020-04-23 314.125 623,093 +59,046 0.16% 195,728,856
2020-04-24 2020-04-22 322.273 564,047 +71,253 0.15% 181,776,984
2020-04-23 2020-04-21 300.638 492,794 +24,379 0.13% 148,152,632
2020-04-22 2020-04-20 293.895 468,415 +31,498 0.12% 137,664,722
2020-04-21 2020-04-17 269.731 436,917 +3,026 0.12% 117,850,209
2020-04-20 2020-04-16 277.037 433,891 +43,350 0.11% 120,203,673
2020-04-17 2020-04-15 264.814 390,541 +3,665 0.10% 103,420,867
2020-04-16 2020-04-14 253.576 386,876 +24,523 0.10% 98,102,298
2020-04-15 2020-04-09 241.213 362,353 +5,409 0.10% 87,404,208
2020-04-14 2020-04-08 243.039 356,944 -13,168 0.09% 86,751,377
2020-04-09 2020-04-07 234.610 370,112 +7,082 0.10% 86,832,004
2020-04-08 2020-04-06 237.420 363,030 +4,912 0.10% 86,190,501
2020-04-07 2020-04-03 228.569 358,118 +33,740 0.09% 81,854,751
2020-04-06 2020-04-02 221.966 324,378 +83,390 0.09% 72,001,023
2020-04-03 2020-04-01 207.215 240,988 -44,418 0.06% 49,936,445
2020-04-02 2020-03-31 203.141 285,406 -3,737 0.08% 57,977,780
2020-04-01 2020-03-30 198.786 289,143 +14,948 0.08% 57,477,690
2020-03-31 2020-03-27 198.646 274,195 +6,122 0.07% 54,467,711
2020-03-30 2020-03-26 192.184 268,073 -7,011 0.07% 51,519,229
2020-03-27 2020-03-25 185.862 275,084 -1,129,978 0.07% 51,127,595
2020-03-26 2020-03-24 180.242 1,405,062 +9,645 0.37% 253,251,678
2020-03-25 2020-03-23 170.268 1,395,417 -1,136,918 0.37% 237,594,737
2020-03-24 2020-03-20 178.416 2,532,335 -1,416,342 0.67% 451,809,195
2020-03-23 2020-03-19 167.318 3,948,677 -1,479,517 1.04% 660,683,648
2020-03-20 2020-03-18 176.028 5,428,194 -1,074,954 1.43% 955,513,040
2020-03-19 2020-03-17 183.474 6,503,148 -4,556 1.71% 1,193,155,373
2020-03-18 2020-03-16 185.440 6,507,704 +57,053 1.71% 1,206,790,572
2020-03-17 2020-03-13 198.224 6,450,651 +2,669 1.70% 1,278,676,684
2020-03-16 2020-03-12 197.943 6,447,982 -121,543 1.70% 1,276,335,933
2020-03-13 2020-03-11 202.158 6,569,525 -194,576 1.73% 1,328,082,182
2020-03-12 2020-03-10 204.546 6,764,101 -16,158 1.78% 1,383,571,620
2020-03-11 2020-03-09 197.803 6,780,259 -12,350 1.78% 1,341,155,470
2020-03-10 2020-03-06 209.885 6,792,609 +2,954 1.79% 1,425,664,712
2020-03-09 2020-03-05 210.728 6,789,655 -9,361 1.79% 1,430,767,784
2020-03-06 2020-03-04 213.116 6,799,016 +32,139 1.79% 1,448,978,130
2020-03-05 2020-03-03 214.802 6,766,877 -10,428 1.78% 1,453,536,542
2020-03-04 2020-03-02 213.116 6,777,305 -11,603 1.78% 1,444,351,171
2020-03-03 2020-02-28 213.959 6,788,908 +2,495 1.79% 1,452,546,396
2020-03-02 2020-02-27 218.314 6,786,413 +226,607 1.79% 1,481,567,651
2020-02-28 2020-02-26 210.306 6,559,806 -569 1.73% 1,379,567,589
2020-02-27 2020-02-25 211.009 6,560,375 -77,624 1.73% 1,384,295,427
2020-02-26 2020-02-24 208.761 6,637,999 -61,786 1.75% 1,385,754,120
2020-02-25 2020-02-21 217.752 6,699,785 +9,432 1.76% 1,458,890,683
2020-02-24 2020-02-20 217.049 6,690,353 +10,001 1.76% 1,452,137,374
2020-02-21 2020-02-19 220.140 6,680,352 +7,687 1.76% 1,470,613,437
2020-02-20 2020-02-18 220.843 6,672,665 -7,011 1.76% 1,473,608,269
2020-02-19 2020-02-17 216.909 6,679,676 +518,169 1.76% 1,448,881,542
2020-02-18 2020-02-14 208.480 6,161,507 -1,353 1.62% 1,284,550,060
2020-02-17 2020-02-13 214.521 6,162,860 +681,496 1.62% 1,322,061,096
2020-02-14 2020-02-12 203.141 5,481,364 +6,727 1.44% 1,113,492,055
2020-02-13 2020-02-11 214.802 5,474,637 -9,930 1.44% 1,175,961,220
2020-02-12 2020-02-10 223.231 5,484,567 -51,109 1.44% 1,224,324,189
2020-02-11 2020-02-07 206.513 5,535,676 +63,566 1.46% 1,143,189,388
2020-02-10 2020-02-06 202.018 5,472,110 -28,651 1.44% 1,105,462,186
2020-02-07 2020-02-05 193.448 5,500,761 +14,664 1.45% 1,064,110,927
2020-02-06 2020-02-04 190.076 5,486,097 -28,153 1.44% 1,042,777,052
2020-02-05 2020-02-03 186.002 5,514,250 +17,689 1.45% 1,025,662,845
2020-02-04 2020-01-31 188.390 5,496,561 +14,948 1.45% 1,035,499,793
2020-02-03 2020-01-30 188.250 5,481,613 -370,502 1.44% 1,031,913,647
2020-01-31 2020-01-29 203.563 5,852,115 +710 1.54% 1,191,273,343
2020-01-30 2020-01-24 196.258 5,851,405 +24,914 1.54% 1,148,382,990
2020-01-29 2020-01-22 210.166 5,826,491 -24,914 1.53% 1,224,528,394
2020-01-23 2020-01-21 188.250 5,851,405 -5,303 1.54% 1,101,526,991
2020-01-22 2020-01-20 177.292 5,856,708 -2,598 1.54% 1,038,348,436
2020-01-21 2020-01-17 173.640 5,859,306 +14,842 1.54% 1,017,407,270
2020-01-20 2020-01-16 169.144 5,844,464 +4,022 1.54% 988,556,193
2020-01-17 2020-01-15 168.582 5,840,442 +37,655 1.54% 984,593,916
2020-01-16 2020-01-14 165.772 5,802,787 -37,798 1.53% 961,941,858
2020-01-15 2020-01-13 172.375 5,840,585 +127,095 1.54% 1,006,771,929
2020-01-14 2020-01-10 163.946 5,713,490 +8,791 1.50% 936,704,301
2020-01-13 2020-01-09 163.384 5,704,699 +32,531 1.50% 932,057,350
2020-01-10 2020-01-08 160.855 5,672,168 +34,736 1.49% 912,398,912
2020-01-09 2020-01-07 161.558 5,637,432 -1,316 1.48% 910,771,314
2020-01-08 2020-01-06 155.938 5,638,748 +9,573 1.48% 879,297,526
2020-01-07 2020-01-03 161.839 5,629,175 -3,167 1.48% 911,018,961
2020-01-06 2020-01-02 162.401 5,632,342 +144,108 1.48% 914,696,544
2020-01-03 2019-12-31 159.732 5,488,234 -10,144 1.44% 876,644,013
2020-01-02 2019-12-27 153.831 5,498,378 -961 1.45% 845,821,848
2019-12-30 2019-12-24 156.500 5,499,339 +2,029 1.45% 860,648,605
2019-12-27 2019-12-20 153.410 5,497,310 -1,281 1.45% 843,340,686
2019-12-23 2019-12-19 154.253 5,498,591 +25,305 1.45% 848,172,024
2019-12-20 2019-12-18 160.012 5,473,286 +4,734 1.44% 875,794,176
2019-12-19 2019-12-17 158.748 5,468,552 -9,468 1.44% 868,122,427
2019-12-18 2019-12-16 158.186 5,478,020 -2,064 1.44% 866,547,135
2019-12-17 2019-12-13 161.558 5,480,084 +147,738 1.44% 885,350,511
2019-12-16 2019-12-12 157.062 5,332,346 +2,776 1.40% 837,510,599
2019-12-13 2019-12-11 151.864 5,329,570 +712 1.40% 809,371,767
2019-12-12 2019-12-10 149.617 5,328,858 +1,210 1.40% 797,285,640
2019-12-11 2019-12-09 152.988 5,327,648 +249 1.40% 815,067,524
2019-12-10 2019-12-06 155.376 5,327,399 +75,524 1.40% 827,752,571
2019-12-09 2019-12-05 152.286 5,251,875 -12,207 1.38% 799,786,096
2019-12-06 2019-12-04 146.245 5,264,082 -4,734 1.39% 769,845,476
2019-12-05 2019-12-03 146.104 5,268,816 +3,773 1.39% 769,797,609
2019-12-04 2019-12-02 145.543 5,265,043 +106 1.39% 766,287,717
2019-12-03 2019-11-29 146.385 5,264,937 +9,752 1.39% 770,710,160
2019-12-02 2019-11-28 148.212 5,255,185 +7,795 1.38% 778,880,185
2019-11-29 2019-11-27 147.790 5,247,390 +1,886 1.38% 775,513,334
2019-11-28 2019-11-26 145.121 5,245,504 +2,919 1.38% 761,233,217
2019-11-27 2019-11-25 143.857 5,242,585 +5,587 1.38% 754,181,064
2019-11-26 2019-11-22 148.352 5,236,998 -996 1.38% 776,920,378
2019-11-25 2019-11-21 145.824 5,237,994 +37,335 1.38% 763,822,657
2019-11-22 2019-11-20 165.070 5,200,659 +151,938 1.37% 858,472,587
2019-11-21 2019-11-19 168.301 5,048,721 +81,289 1.33% 849,705,396
2019-11-20 2019-11-18 161.979 4,967,432 +84,778 1.31% 804,621,114
2019-11-19 2019-11-15 159.591 4,882,654 +107,485 1.29% 779,227,853
2019-11-18 2019-11-14 159.310 4,775,169 +80,685 1.26% 760,732,530
2019-11-15 2019-11-13 154.112 4,694,484 -3,844 1.24% 723,476,914
2019-11-14 2019-11-12 155.096 4,698,328 -18,650 1.24% 728,689,636
2019-11-13 2019-11-11 148.633 4,716,978 +9,040 1.24% 701,099,577
2019-11-12 2019-11-08 152.426 4,707,938 +4,093 1.24% 717,613,598
2019-11-11 2019-11-07 154.534 4,703,845 +6,264 1.24% 726,902,017
2019-11-08 2019-11-06 154.253 4,697,581 -2,313 1.24% 724,614,139
2019-11-07 2019-11-05 144.138 4,699,894 +16,585 1.24% 677,431,848
2019-11-06 2019-11-04 147.369 4,683,309 -6,406 1.23% 690,173,830
2019-11-05 2019-11-01 148.352 4,689,715 +9,894 1.23% 695,729,720
2019-11-04 2019-10-31 151.162 4,679,821 +207,175 1.23% 707,410,823
2019-11-01 2019-10-30 158.748 4,472,646 +89,049 1.18% 710,024,208
2019-10-31 2019-10-29 160.012 4,383,597 +3,879 1.15% 701,430,315
2019-10-30 2019-10-28 164.789 4,379,718 -16,336 1.15% 721,729,317
2019-10-29 2019-10-25 166.194 4,396,054 +5,979 1.16% 730,597,110
2019-10-28 2019-10-24 161.277 4,390,075 +14,770 1.16% 708,017,536
2019-10-25 2019-10-23 163.525 4,375,305 +2,527 1.15% 715,470,118
2019-10-24 2019-10-22 165.772 4,372,778 -27,974 1.15% 724,885,852
2019-10-23 2019-10-21 174.623 4,400,752 -9,076 1.16% 768,472,287
2019-10-22 2019-10-18 180.242 4,409,828 +10,001 1.16% 794,837,765
2019-10-21 2019-10-17 167.177 4,399,827 -7,260 1.16% 735,550,929
2019-10-18 2019-10-16 170.830 4,407,087 -59,793 1.16% 752,862,014
2019-10-17 2019-10-15 162.260 4,466,880 -14,806 1.18% 724,797,116
2019-10-16 2019-10-14 156.641 4,481,686 +66,235 1.18% 702,015,141
2019-10-15 2019-10-11 153.269 4,415,451 +98,266 1.16% 676,752,715
2019-10-14 2019-10-10 153.550 4,317,185 +364,310 1.14% 662,904,562
2019-10-11 2019-10-09 141.890 3,952,875 +21,995 1.04% 560,873,139
2019-10-10 2019-10-08 134.304 3,930,880 +3,559 1.03% 527,931,851
2019-10-09 2019-10-04 128.965 3,927,321 +1,424 1.03% 506,488,125
2019-10-08 2019-10-03 131.213 3,925,897 +640 1.03% 515,128,957
2019-10-04 2019-10-02 132.056 3,925,257 +1,459 1.03% 518,353,621
2019-10-03 2019-09-30 128.825 3,923,798 -1,174 1.03% 505,482,545
2019-10-02 2019-09-27 128.825 3,924,972 +1,388 1.03% 505,633,786
2019-09-30 2019-09-26 127.982 3,923,584 -285 1.03% 502,147,747
2019-09-27 2019-09-25 127.420 3,923,869 -4,662 1.03% 499,979,242
2019-09-26 2019-09-24 131.073 3,928,531 +7,687 1.03% 514,922,673
2019-09-25 2019-09-23 131.635 3,920,844 +1,887 1.03% 516,118,398
2019-09-24 2019-09-20 125.594 3,918,957 +534 1.03% 492,196,140
2019-09-23 2019-09-19 125.172 3,918,423 -6,905 1.03% 490,477,633
2019-09-20 2019-09-18 126.577 3,925,328 +3,879 1.03% 496,856,447
2019-09-19 2019-09-17 126.015 3,921,449 -1,566 1.03% 494,161,835
2019-09-18 2019-09-16 127.420 3,923,015 +1,958 1.03% 499,870,425
2019-09-17 2019-09-13 127.279 3,921,057 -2,278 1.03% 499,070,087
2019-09-16 2019-09-12 127.841 3,923,335 -2,349 1.03% 501,564,709
2019-09-13 2019-09-11 128.403 3,925,684 -534 1.03% 504,071,009
2019-09-12 2019-09-10 133.601 3,926,218 +2,420 1.03% 524,547,852
2019-09-11 2019-09-09 135.287 3,923,798 -2,349 1.03% 530,839,358
2019-09-10 2019-09-06 136.692 3,926,147 -1,032 1.03% 536,672,798
2019-09-09 2019-09-05 139.502 3,927,179 +213,190 1.03% 547,848,065
2019-09-06 2019-09-04 134.023 3,713,989 +251,450 0.98% 497,759,061
2019-09-05 2019-09-03 129.668 3,462,539 +141,688 0.91% 448,979,551
2019-09-04 2019-09-02 128.263 3,320,851 -2,491 0.87% 425,941,891
2019-09-03 2019-08-30 130.511 3,323,342 +605 0.87% 433,731,473
2019-09-02 2019-08-29 129.949 3,322,737 -4,734 0.87% 431,785,334
2019-08-30 2019-08-28 132.899 3,327,471 +67,979 0.88% 442,217,171
2019-08-29 2019-08-27 134.585 3,259,492 +324,305 0.86% 438,677,758
2019-08-28 2019-08-26 133.882 2,935,187 +896,180 0.77% 392,969,516
2019-08-27 2019-08-23 135.849 2,039,007 +709,969 0.54% 276,997,199
2019-08-26 2019-08-22 127.279 1,329,038 +504,716 0.35% 169,159,262
2019-08-23 2019-08-21 119.553 824,322 +177,563 0.22% 98,550,002
2019-08-22 2019-08-20 117.165 646,759 +390,468 0.17% 75,777,229
2019-08-21 2019-08-19 111.545 256,291 -3,630 0.07% 28,588,018
2019-08-20 2019-08-16 107.050 259,921 +1,246 0.07% 27,824,446
2019-08-19 2019-08-15 104.802 258,675 +213 0.07% 27,109,623
2019-08-16 2019-08-14 105.926 258,462 +3,631 0.07% 27,377,780
2019-08-15 2019-08-13 106.347 254,831 -30,502 0.07% 27,100,564
2019-08-14 2019-08-12 108.454 285,333 +1,566 0.08% 30,945,641
2019-08-13 2019-08-09 104.661 283,767 -4,627 0.07% 29,699,446
2019-08-12 2019-08-08 101.149 288,394 -1,352 0.08% 29,170,838
2019-08-09 2019-08-07 98.901 289,746 -22,387 0.08% 28,656,312
2019-08-08 2019-08-06 91.315 312,133 -356 0.08% 28,502,518
2019-08-07 2019-08-05 84.853 312,489 +2,990 0.08% 26,515,624
2019-08-06 2019-08-02 89.489 309,499 +10,357 0.08% 27,696,754
2019-08-05 2019-08-01 94.687 299,142 -641 0.08% 28,324,841
2019-08-02 2019-07-31 95.389 299,783 -1,423 0.08% 28,596,110
2019-08-01 2019-07-30 95.811 301,206 -10,749 0.08% 28,858,794
2019-07-31 2019-07-29 92.018 311,955 -1,673 0.08% 28,705,389
2019-07-30 2019-07-26 93.001 313,628 -11,531 0.08% 29,167,755
2019-07-29 2019-07-25 90.332 325,159 +854 0.09% 29,372,231
2019-07-26 2019-07-24 88.225 324,305 -3,523 0.09% 28,611,688
2019-07-25 2019-07-23 89.068 327,828 -3,773 0.09% 29,198,833
2019-07-24 2019-07-22 83.589 331,601 +7,474 0.09% 27,718,070
2019-07-23 2019-07-19 83.729 324,127 +712 0.09% 27,138,863
2019-07-22 2019-07-18 83.027 323,415 +2,207 0.09% 26,852,073
2019-07-19 2019-07-17 84.993 321,208 +1,245 0.08% 27,300,583
2019-07-18 2019-07-16 85.977 319,963 -30,964 0.08% 27,509,416
2019-07-16 2019-07-12 86.117 350,927 -605 0.09% 30,220,904
2019-07-12 2019-07-10 84.993 351,532 +32,032 0.09% 29,877,925
2019-07-11 2019-07-09 86.820 319,500 +10,677 0.08% 27,738,918
2019-07-10 2019-07-08 89.489 308,823 +10,606 0.08% 27,636,259
2019-07-09 2019-07-05 89.068 298,217 +997 0.08% 26,561,454
2019-07-05 2019-07-03 89.489 297,220 +11,318 0.08% 26,597,918
2019-07-04 2019-07-02 91.877 285,902 +22,707 0.08% 26,267,886
2019-07-02 2019-06-27 92.018 263,195 +56,696 0.07% 24,218,605
2019-06-28 2019-06-26 89.910 206,499 +7,973 0.05% 18,566,418
2019-06-27 2019-06-25 91.737 198,526 -36 0.05% 18,212,131
2019-06-26 2019-06-24 93.563 198,562 +1,068 0.05% 18,578,068
2019-06-25 2019-06-21 97.637 197,494 -5,695 0.05% 19,282,747
2019-06-24 2019-06-20 100.025 203,189 +7,474 0.05% 20,324,056
2019-06-21 2019-06-19 98.340 195,715 +3,559 0.05% 19,246,525
2019-06-20 2019-06-18 95.670 192,156 +7,795 0.05% 18,383,629
2019-06-19 2019-06-17 96.654 184,361 -3,203 0.05% 17,819,179
2019-06-18 2019-06-14 93.704 187,564 +3,203 0.05% 17,575,412
2019-06-17 2019-06-13 95.951 184,361 -854 0.05% 17,689,679
2019-06-14 2019-06-12 96.794 185,215 -3,097 0.05% 17,927,741
2019-06-13 2019-06-11 102.273 188,312 +1,993 0.05% 19,259,258
2019-06-12 2019-06-10 97.778 186,319 +11,603 0.05% 18,217,827
2019-06-11 2019-06-06 90.332 174,716 +783 0.05% 15,782,429
2019-06-10 2019-06-05 93.844 173,933 +71 0.05% 16,322,574
2019-06-06 2019-06-04 94.968 173,862 -142 0.05% 16,511,311
2019-05-31 2019-05-29 100.587 174,004 -1,673 0.05% 17,502,595
2019-05-30 2019-05-28 101.290 175,677 +1,780 0.05% 17,794,277
2019-05-29 2019-05-27 98.761 173,897 +1,779 0.05% 17,174,243
2019-05-28 2019-05-24 99.323 172,118 -1,566 0.05% 17,095,267
2019-05-27 2019-05-23 99.885 173,684 -1,352 0.05% 17,348,407
2019-05-24 2019-05-22 99.323 175,036 +889 0.05% 17,385,091
2019-05-23 2019-05-21 95.389 174,147 -1,886 0.05% 16,611,772
2019-05-22 2019-05-20 92.018 176,033 -3,737 0.05% 16,198,156
2019-05-21 2019-05-17 97.075 179,770 -5,695 0.05% 17,451,206
2019-05-20 2019-05-16 103.537 185,465 +20,003 0.05% 19,202,582
2019-05-17 2019-05-15 104.942 165,462 +1,779 0.04% 17,363,971
2019-05-16 2019-05-14 103.959 163,683 -498 0.04% 17,016,314
2019-05-15 2019-05-10 108.595 164,181 -2,669 0.04% 17,829,230
2019-05-14 2019-05-09 105.785 166,850 +71 0.04% 17,650,271
2019-05-10 2019-05-08 110.983 166,779 +783 0.04% 18,509,669
2019-05-09 2019-05-07 109.438 165,996 -1,602 0.04% 18,166,249
2019-05-08 2019-05-06 108.454 167,598 +4,378 0.04% 18,176,754
2019-05-07 2019-05-03 111.264 163,220 -9,717 0.04% 18,160,539
2019-05-06 2019-05-02 106.488 172,937 -106 0.05% 18,415,661
2019-05-03 2019-04-30 107.893 173,043 +13,702 0.05% 18,670,048
2019-05-02 2019-04-29 113.793 159,341 +641 0.04% 18,131,876
2019-04-30 2019-04-26 116.884 158,700 -6,727 0.04% 18,549,424
2019-04-29 2019-04-25 113.090 165,427 +3,132 0.04% 18,708,220
2019-04-26 2019-04-24 115.479 162,295 -1,032 0.04% 18,741,621
2019-04-25 2019-04-23 114.776 163,327 +997 0.04% 18,746,070
2019-04-24 2019-04-18 118.429 162,330 -10,322 0.04% 19,224,566
2019-04-23 2019-04-17 117.726 172,652 +14,521 0.05% 20,325,714
2019-04-18 2019-04-16 120.817 158,131 -534 0.04% 19,104,939
2019-04-17 2019-04-15 119.553 158,665 +1,602 0.04% 18,968,845
2019-04-15 2019-04-11 121.660 157,063 +1,424 0.04% 19,108,296
2019-04-12 2019-04-10 126.296 155,639 +712 0.04% 19,656,596
2019-04-11 2019-04-09 124.048 154,927 -3,132 0.04% 19,218,434
2019-04-10 2019-04-08 119.412 158,059 -3,560 0.04% 18,874,191
2019-04-09 2019-04-04 118.148 161,619 +4,093 0.04% 19,094,953
2019-04-08 2019-04-03 120.817 157,526 -213 0.04% 19,031,845
2019-04-04 2019-04-02 123.486 157,739 +2,456 0.04% 19,478,618
2019-04-03 2019-04-01 123.346 155,283 +2,954 0.04% 19,153,521
2019-04-02 2019-03-29 124.470 152,329 +2,135 0.04% 18,960,357
2019-04-01 2019-03-28 121.379 150,194 -2,491 0.04% 18,230,413
2019-03-29 2019-03-27 120.115 152,685 +391 0.04% 18,339,719
2019-03-28 2019-03-26 120.817 152,294 -2,171 0.04% 18,399,729
2019-03-27 2019-03-25 118.148 154,465 +641 0.04% 18,249,723
2019-03-26 2019-03-22 123.486 153,824 -3,346 0.04% 18,995,169
2019-03-25 2019-03-21 124.329 157,170 +748 0.04% 19,540,835
2019-03-21 2019-03-19 128.263 156,422 +7,331 0.04% 20,063,135
2019-03-20 2019-03-18 127.560 149,091 +2,848 0.04% 19,018,115
2019-03-19 2019-03-15 124.470 146,243 -1,424 0.04% 18,202,833
2019-03-18 2019-03-14 122.222 147,667 +6,228 0.04% 18,048,158
2019-03-15 2019-03-13 132.899 141,439 +2,848 0.04% 18,797,085
2019-03-14 2019-03-12 137.675 138,591 -18,777 0.04% 19,080,568
2019-03-13 2019-03-11 140.485 157,368 +1,033 0.04% 22,107,855
2019-03-12 2019-03-08 142.030 156,335 -285 0.04% 22,204,324
2019-03-08 2019-03-06 137.535 156,620 -20,999 0.04% 21,540,714
2019-03-07 2019-03-05 141.328 177,619 -2,029 0.05% 25,102,535
2019-03-06 2019-03-04 132.056 179,648 +3,366 0.05% 23,723,591
2019-03-05 2019-03-01 127.139 176,282 +24,985 0.05% 22,412,316
2019-03-04 2019-02-28 110.702 151,297 +818 0.04% 16,748,917
2019-03-01 2019-02-27 106.347 150,479 +2,065 0.04% 16,003,021
2019-02-28 2019-02-26 109.157 148,414 -285 0.04% 16,200,413
2019-02-27 2019-02-25 108.033 148,699 +2,242 0.04% 16,064,402
2019-02-26 2019-02-22 104.521 146,457 -427 0.04% 15,307,817
2019-02-22 2019-02-20 103.116 146,884 +356 0.04% 15,146,097
2019-02-21 2019-02-19 105.785 146,528 +2,420 0.04% 15,500,503
2019-02-20 2019-02-18 110.562 144,108 -427 0.04% 15,932,833
2019-02-18 2019-02-14 108.595 144,535 -356 0.04% 15,695,773
2019-02-15 2019-02-13 108.735 144,891 -7,296 0.04% 15,754,788
2019-02-14 2019-02-12 105.083 152,187 -854 0.04% 15,992,242
2019-02-13 2019-02-11 104.380 153,041 +712 0.04% 15,974,482
2019-02-12 2019-02-08 104.661 152,329 +1,423 0.04% 15,942,963
2019-02-11 2019-02-04 103.959 150,906 -320 0.04% 15,688,030
2019-02-08 2019-01-31 103.678 151,226 -1,495 0.04% 15,678,807
2019-02-01 2019-01-30 101.149 152,721 -2,527 0.04% 15,447,615
2019-01-31 2019-01-29 105.785 155,248 -5,659 0.04% 16,422,950
2019-01-30 2019-01-28 103.537 160,907 -605 0.04% 16,659,909
2019-01-29 2019-01-25 104.380 161,512 -35 0.04% 16,858,689
2019-01-28 2019-01-24 101.149 161,547 +3,559 0.04% 16,340,358
2019-01-25 2019-01-23 99.182 157,988 +534 0.04% 15,669,639
2019-01-24 2019-01-22 99.323 157,454 +178 0.04% 15,638,795
2019-01-23 2019-01-21 99.744 157,276 +1,423 0.04% 15,687,401
2019-01-22 2019-01-18 100.868 155,853 -3,808 0.04% 15,720,625
2019-01-21 2019-01-17 92.299 159,661 -1,246 0.04% 14,736,502
2019-01-18 2019-01-16 87.101 160,907 +1,388 0.04% 14,015,120
2019-01-17 2019-01-15 82.324 159,519 -783 0.04% 13,132,283
2019-01-16 2019-01-14 81.903 160,302 +71 0.04% 13,129,182
2019-01-15 2019-01-11 85.696 160,231 +1,317 0.04% 13,731,139
2019-01-14 2019-01-10 83.589 158,914 -5,338 0.04% 13,283,402
2019-01-11 2019-01-09 82.746 164,252 +996 0.04% 13,591,148
2019-01-10 2019-01-08 80.217 163,256 +1,246 0.04% 13,095,903
2019-01-09 2019-01-07 75.721 162,010 -356 0.04% 12,267,633
2019-01-08 2019-01-04 74.879 162,366 +2,883 0.04% 12,157,730
2019-01-07 2019-01-03 69.400 159,483 +1,637 0.04% 11,068,061
2019-01-02 2018-12-27 77.407 157,846 +3,559 0.04% 12,218,429
2018-12-28 2018-12-24 78.812 154,287 -498 0.04% 12,159,687
2018-12-21 2018-12-19 83.729 154,785 -2,669 0.04% 12,960,009
2018-12-20 2018-12-18 87.522 157,454 -10,322 0.04% 13,780,721
2018-12-19 2018-12-17 90.613 167,776 -747 0.04% 15,202,665
2018-12-18 2018-12-14 93.563 168,523 +1,886 0.04% 15,767,528
2018-12-17 2018-12-13 96.232 166,637 -1,744 0.04% 16,035,858
2018-12-14 2018-12-12 95.389 168,381 -71 0.04% 16,061,757
2018-12-13 2018-12-11 95.389 168,452 -107 0.04% 16,068,529
2018-12-12 2018-12-10 95.811 168,559 +1,780 0.04% 16,149,776
2018-12-11 2018-12-07 98.059 166,779 -641 0.04% 16,354,112
2018-12-10 2018-12-06 97.356 167,420 +356 0.04% 16,299,368
2018-12-07 2018-12-05 101.009 167,064 +1,495 0.04% 16,874,929
2018-12-06 2018-12-04 102.695 165,569 -8,044 0.04% 17,003,040
2018-12-03 2018-11-29 97.778 173,613 +1,602 0.05% 16,975,465
2018-11-30 2018-11-28 98.901 172,011 -392 0.05% 17,012,145
2018-11-28 2018-11-26 96.794 172,403 +926 0.05% 16,687,613
2018-11-27 2018-11-23 99.604 171,477 +569 0.05% 17,079,781
2018-11-26 2018-11-22 100.868 170,908 -1,246 0.04% 17,239,197
2018-11-23 2018-11-21 98.901 172,154 -1,067 0.05% 17,026,288
2018-11-22 2018-11-20 96.654 173,221 +2,847 0.05% 16,742,456
2018-11-21 2018-11-19 101.992 170,374 -356 0.04% 17,376,813
2018-11-20 2018-11-16 99.744 170,730 +498 0.04% 17,029,362
2018-11-19 2018-11-15 97.918 170,232 +1,744 0.04% 16,668,793
2018-11-16 2018-11-14 95.530 168,488 +641 0.04% 16,095,633
2018-11-15 2018-11-13 97.497 167,847 -1,281 0.04% 16,364,519
2018-11-14 2018-11-12 97.918 169,128 +6,015 0.04% 16,560,692
2018-11-13 2018-11-09 104.380 163,113 +12,990 0.04% 17,025,802
2018-11-12 2018-11-08 112.950 150,123 +2,990 0.04% 16,956,393
2018-11-09 2018-11-07 116.884 147,133 +996 0.04% 17,197,432
2018-11-08 2018-11-06 115.619 146,137 -2,491 0.04% 16,896,245
2018-11-07 2018-11-05 115.198 148,628 -3,167 0.04% 17,121,613
2018-11-06 2018-11-02 116.041 151,795 +1,032 0.04% 17,614,394
2018-11-05 2018-11-01 108.595 150,763 +4,449 0.04% 16,372,102
2018-11-02 2018-10-31 105.645 146,314 +1,210 0.04% 15,457,310
2018-11-01 2018-10-30 104.380 145,104 +356 0.04% 15,146,015
2018-10-31 2018-10-29 107.752 144,748 -356 0.04% 15,596,894
2018-10-30 2018-10-26 109.859 145,104 -36 0.04% 15,941,028
2018-10-29 2018-10-25 110.702 145,140 -214 0.04% 16,067,323
2018-10-26 2018-10-24 113.933 145,354 +1,460 0.04% 16,560,675
2018-10-25 2018-10-23 119.553 143,894 -285 0.04% 17,202,930
2018-10-24 2018-10-22 121.239 144,179 -71 0.04% 17,480,063
2018-10-23 2018-10-19 117.165 144,250 +356 0.04% 16,900,987
2018-10-22 2018-10-18 117.586 143,894 +249 0.04% 16,919,921
2018-10-16 2018-10-12 122.643 143,645 -1,246 0.04% 17,617,121
2018-10-15 2018-10-11 118.288 144,891 +2,492 0.04% 17,138,929
2018-10-10 2018-10-08 132.618 142,399 -1,175 0.04% 18,884,658
2018-10-09 2018-10-05 139.080 143,574 +320 0.04% 19,968,304
2018-10-08 2018-10-04 140.626 143,254 -569 0.04% 20,145,174
2018-10-05 2018-10-03 143.154 143,823 -249 0.04% 20,588,880
2018-10-04 2018-10-02 145.402 144,072 -36 0.04% 20,948,364
2018-10-03 2018-09-28 146.947 144,108 -1,886 0.04% 21,176,294
2018-10-02 2018-09-27 142.733 145,994 +818 0.04% 20,838,138
2018-09-27 2018-09-24 136.692 145,176 +1,211 0.04% 19,844,395
2018-09-24 2018-09-20 124.470 143,965 -214 0.04% 17,919,291
2018-09-21 2018-09-19 124.329 144,179 +1,246 0.04% 17,925,673
2018-09-20 2018-09-18 126.156 142,933 -178 0.04% 18,031,798
2018-09-19 2018-09-17 122.222 143,111 -214 0.04% 17,491,315
2018-09-18 2018-09-14 124.610 143,325 -996 0.04% 17,859,766
2018-09-17 2018-09-13 122.362 144,321 -36 0.04% 17,659,478
2018-09-13 2018-09-11 122.222 144,357 -285 0.04% 17,643,603
2018-09-12 2018-09-10 120.396 144,642 -1,922 0.04% 17,414,276
2018-09-11 2018-09-07 121.801 146,564 -35 0.04% 17,851,577
2018-09-10 2018-09-06 120.817 146,599 -1,744 0.04% 17,711,675
2018-09-07 2018-09-05 123.346 148,343 -214 0.04% 18,297,500
2018-09-03 2018-08-30 125.313 148,557 -356 0.04% 18,616,077
2018-08-31 2018-08-29 126.156 148,913 -178 0.04% 18,786,208
2018-08-30 2018-08-28 125.734 149,091 -4,804 0.04% 18,745,829
2018-08-29 2018-08-27 120.536 153,895 -855 0.04% 18,549,918
2018-08-28 2018-08-24 114.214 154,750 -2,811 0.04% 17,674,673
2018-08-27 2018-08-23 114.636 157,561 -1,032 0.04% 18,062,135
2018-08-24 2018-08-22 114.917 158,593 +1,352 0.04% 18,224,999
2018-08-23 2018-08-21 111.405 157,241 -356 0.04% 17,517,381
2018-08-22 2018-08-20 110.140 157,597 +2,242 0.04% 17,357,781
2018-08-21 2018-08-17 113.512 155,355 +1,388 0.04% 17,634,647
2018-08-20 2018-08-16 119.412 153,967 +4,805 0.04% 18,385,556
2018-08-17 2018-08-15 122.222 149,162 -178 0.04% 18,230,880
2018-08-16 2018-08-14 126.718 149,340 -427 0.04% 18,923,997
2018-08-14 2018-08-10 132.056 149,767 -356 0.04% 19,777,626
2018-08-13 2018-08-09 132.618 150,123 +1,104 0.04% 19,908,999
2018-08-10 2018-08-08 129.527 149,019 -1,887 0.04% 19,302,020
2018-08-09 2018-08-07 129.808 150,906 +1,709 0.04% 19,588,838
2018-08-08 2018-08-06 129.668 149,197 +1,032 0.04% 19,346,035
2018-08-07 2018-08-03 127.701 148,165 -356 0.04% 18,920,809
2018-08-06 2018-08-02 131.073 148,521 +356 0.04% 19,467,030
2018-08-03 2018-08-01 133.742 148,165 +213 0.04% 19,815,852
2018-08-02 2018-07-31 134.444 147,952 -4,128 0.04% 19,891,291
2018-08-01 2018-07-30 135.849 152,080 +1,566 0.04% 20,659,926
2018-07-31 2018-07-27 141.047 150,514 +462 0.04% 21,229,550
2018-07-30 2018-07-26 138.940 150,052 -533 0.04% 20,848,186
2018-07-27 2018-07-25 138.237 150,585 -1,353 0.04% 20,816,466
2018-07-26 2018-07-24 141.187 151,938 -4,057 0.04% 21,451,746
2018-07-25 2018-07-23 135.709 155,995 +391 0.04% 21,169,860
2018-07-24 2018-07-20 138.518 155,604 -2,349 0.04% 21,553,999
2018-07-23 2018-07-19 131.775 157,953 +3,061 0.04% 20,814,257
2018-07-20 2018-07-18 139.923 154,892 -356 0.04% 21,672,974
2018-07-19 2018-07-17 130.651 155,248 +71 0.04% 20,283,325
2018-07-18 2018-07-16 134.304 155,177 +677 0.04% 20,840,850
2018-07-17 2018-07-13 138.659 154,500 -2,456 0.04% 21,422,780
2018-07-16 2018-07-12 126.156 156,956 -1,922 0.04% 19,800,878
2018-07-13 2018-07-11 123.486 158,878 +2,029 0.04% 19,619,269
2018-07-12 2018-07-10 127.982 156,849 +605 0.04% 20,073,834
2018-07-11 2018-07-09 126.718 156,244 +2,705 0.04% 19,798,855
2018-07-10 2018-07-06 124.189 153,539 +2,989 0.04% 19,067,825
2018-07-09 2018-07-05 125.734 150,550 +534 0.04% 18,929,275
2018-07-06 2018-07-04 128.825 150,016 +641 0.04% 19,325,783
2018-07-05 2018-07-03 134.725 149,375 +2,135 0.04% 20,124,575
2018-07-04 2018-06-29 140.485 147,240 -2,135 0.04% 20,685,022
2018-07-03 2018-06-28 132.477 149,375 +2,171 0.04% 19,788,815
2018-06-29 2018-06-27 139.502 147,204 -13,845 0.04% 20,535,205
2018-06-28 2018-06-26 146.104 161,049 +747 0.04% 23,529,980
2018-06-27 2018-06-25 148.352 160,302 -890 0.04% 23,781,161
2018-06-26 2018-06-22 149.476 161,192 -6,584 0.04% 24,094,355
2018-06-25 2018-06-21 148.914 167,776 -712 0.04% 24,984,225
2018-06-22 2018-06-20 150.460 168,488 -5,516 0.04% 25,350,623
2018-06-21 2018-06-19 147.369 174,004 +676 0.05% 25,642,768
2018-06-20 2018-06-15 155.657 173,328 +13,525 0.05% 26,979,797
2018-06-19 2018-06-14 156.079 159,803 -4,876 0.04% 24,941,879
2018-06-15 2018-06-13 147.228 164,679 -1,851 0.04% 24,245,419
2018-06-14 2018-06-12 150.319 166,530 +3,737 0.04% 25,032,628
2018-06-13 2018-06-11 152.567 162,793 -14,379 0.04% 24,836,806
2018-06-12 2018-06-08 156.079 177,172 +71 0.05% 27,652,814
2018-06-11 2018-06-07 160.153 177,101 -20,678 0.05% 28,363,254
2018-06-08 2018-06-06 145.964 197,779 -712 0.05% 28,868,612
2018-06-07 2018-06-05 132.899 198,491 +3,097 0.05% 26,379,232
2018-06-06 2018-06-04 129.246 195,394 -18,970 0.05% 25,253,945
2018-06-05 2018-06-01 125.453 214,364 -1,638 0.06% 26,892,644
2018-06-04 2018-05-31 128.684 216,002 -10,535 0.06% 27,796,072
2018-06-01 2018-05-30 121.801 226,537 +8,649 0.06% 27,592,333
2018-05-31 2018-05-29 128.403 217,888 +8,471 0.06% 27,977,551
2018-05-30 2018-05-28 131.635 209,417 +11,602 0.06% 27,566,505
2018-05-29 2018-05-25 135.990 197,815 +1,780 0.05% 26,900,773
2018-05-28 2018-05-24 141.609 196,035 -2,278 0.05% 27,760,312
2018-05-25 2018-05-23 144.278 198,313 +2,064 0.05% 28,612,237
2018-05-24 2018-05-21 148.071 196,249 -1,388 0.05% 29,058,838
2018-05-23 2018-05-18 151.021 197,637 -3,701 0.05% 29,847,427
2018-05-21 2018-05-17 151.583 201,338 -1,495 0.05% 30,519,498
2018-05-18 2018-05-16 149.757 202,833 -1,210 0.05% 30,375,680
2018-05-17 2018-05-15 152.005 204,043 -1,068 0.05% 31,015,526
2018-05-16 2018-05-14 152.567 205,111 +5,197 0.05% 31,293,127
2018-05-15 2018-05-11 153.691 199,914 -8,934 0.05% 30,724,917
2018-05-14 2018-05-10 157.765 208,848 -5,303 0.05% 32,948,850
2018-05-11 2018-05-09 153.691 214,151 -8,684 0.06% 32,913,011
2018-05-10 2018-05-08 151.162 222,835 -9,360 0.06% 33,684,171
2018-05-09 2018-05-07 148.212 232,195 -92,323 0.06% 34,414,028
2018-05-08 2018-05-04 153.972 324,518 0.09% 49,966,569

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

Back to top