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: BOCI SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 196.700 336,900 +0 0.02% 66,268,230
2025-10-13 2025-10-09 201.000 336,900 +0 0.02% 67,716,900
2025-10-10 2025-10-08 209.600 336,900 +1,400 0.02% 70,614,240
2025-10-09 2025-10-06 205.200 335,500 -700 0.02% 68,844,600
2025-10-08 2025-10-03 205.400 336,200 -600 0.02% 69,055,480
2025-10-06 2025-10-02 210.400 336,800 -35,400 0.02% 70,862,720
2025-10-03 2025-09-30 205.200 372,200 -9,900 0.02% 76,375,440
2025-10-02 2025-09-29 196.000 382,100 +11,100 0.02% 74,891,600
2025-09-30 2025-09-26 196.200 371,000 -3,600 0.02% 72,790,200
2025-09-29 2025-09-25 199.900 374,600 +700 0.02% 74,882,540
2025-09-26 2025-09-24 196.700 373,900 +5,600 0.02% 73,546,130
2025-09-25 2025-09-23 196.300 368,300 +5,200 0.02% 72,297,290
2025-09-24 2025-09-22 202.000 363,100 +26,600 0.02% 73,346,200
2025-09-23 2025-09-19 200.800 336,500 +2,100 0.02% 67,569,200
2025-09-22 2025-09-18 202.000 334,400 -5,000 0.02% 67,548,800
2025-09-19 2025-09-17 198.600 339,400 -10,200 0.02% 67,404,840
2025-09-18 2025-09-16 196.600 349,600 +13,700 0.02% 68,731,360
2025-09-17 2025-09-15 200.000 335,900 -1,800 0.02% 67,180,000
2025-09-16 2025-09-12 198.900 337,700 -6,100 0.02% 67,168,530
2025-09-15 2025-09-11 193.800 343,800 +17,400 0.02% 66,628,440
2025-09-12 2025-09-10 208.200 326,400 +1,000 0.02% 67,956,480
2025-09-11 2025-09-09 210.000 325,400 +2,800 0.02% 68,334,000
2025-09-10 2025-09-08 205.800 322,600 -12,400 0.02% 66,391,080
2025-09-09 2025-09-05 202.000 335,000 +8,200 0.02% 67,670,000
2025-09-08 2025-09-04 196.600 326,800 -4,000 0.02% 64,248,880
2025-09-05 2025-09-03 202.800 330,800 +12,500 0.02% 67,086,240
2025-09-04 2025-09-02 202.800 318,300 -3,300 0.02% 64,551,240
2025-09-03 2025-09-01 194.500 321,600 +12,400 0.02% 62,551,200
2025-09-02 2025-08-29 184.200 309,200 +5,000 0.02% 56,954,640
2025-09-01 2025-08-28 177.200 304,200 +4,500 0.02% 53,904,240
2025-08-29 2025-08-27 178.700 299,700 -14,800 0.02% 53,556,390
2025-08-28 2025-08-26 183.700 314,500 +13,300 0.02% 57,773,650
2025-08-27 2025-08-25 187.900 301,200 +2,100 0.02% 56,595,480
2025-08-26 2025-08-22 187.400 299,100 -1,700 0.02% 56,051,340
2025-08-25 2025-08-21 187.500 300,800 +1,300 0.02% 56,400,000
2025-08-22 2025-08-20 184.300 299,500 +200 0.02% 55,197,850
2025-08-21 2025-08-19 190.100 299,300 -9,200 0.02% 56,896,930
2025-08-20 2025-08-18 193.700 308,500 +16,400 0.02% 59,756,450
2025-08-19 2025-08-15 191.500 292,100 -2,900 0.02% 55,937,150
2025-08-18 2025-08-14 185.000 295,000 -3,100 0.02% 54,575,000
2025-08-15 2025-08-13 179.800 298,100 -3,400 0.02% 53,598,380
2025-08-14 2025-08-12 171.800 301,500 +600 0.02% 51,797,700
2025-08-13 2025-08-11 174.700 300,900 -3,300 0.02% 52,567,230
2025-08-12 2025-08-08 171.300 304,200 +6,500 0.02% 52,109,460
2025-08-11 2025-08-07 182.500 297,700 -33,300 0.02% 54,330,250
2025-08-08 2025-08-06 182.700 331,000 -22,300 0.02% 60,473,700
2025-08-07 2025-08-05 186.300 353,300 -1,200 0.02% 65,819,790
2025-08-06 2025-08-04 182.600 354,500 +12,700 0.02% 64,731,700
2025-08-05 2025-08-01 177.000 341,800 -2,700 0.02% 60,498,600
2025-08-04 2025-07-31 181.400 344,500 +2,700 0.02% 62,492,300
2025-08-01 2025-07-30 182.400 341,800 +1,300 0.02% 62,344,320
2025-07-31 2025-07-29 185.900 340,500 +2,600 0.02% 63,298,950
2025-07-30 2025-07-28 181.400 337,900 +28,000 0.02% 61,295,060
2025-07-29 2025-07-25 176.200 309,900 +3,300 0.02% 54,604,380
2025-07-28 2025-07-24 179.000 306,600 -1,360 0.02% 54,881,400
2025-07-25 2025-07-23 180.900 307,960 +2,500 0.02% 55,709,964
2025-07-24 2025-07-22 176.200 305,460 -12,000 0.02% 53,822,052
2025-07-23 2025-07-21 175.600 317,460 +21,700 0.02% 55,745,976
2025-07-21 2025-07-17 183.300 295,760 -8,700 0.02% 54,212,808
2025-07-18 2025-07-16 165.700 304,460 -4,400 0.02% 50,449,022
2025-07-17 2025-07-15 164.400 308,860 -8,800 0.02% 50,776,584
2025-07-16 2025-07-14 152.500 317,660 +10,300 0.02% 48,443,150
2025-07-15 2025-07-11 154.100 307,360 -7,600 0.02% 47,364,176
2025-07-14 2025-07-10 152.800 314,960 -3,274 0.02% 48,125,888
2025-07-11 2025-07-09 150.400 318,234 -2,700 0.02% 47,862,394
2025-07-10 2025-07-08 147.200 320,934 +1,400 0.02% 47,241,485
2025-07-09 2025-07-07 146.200 319,534 +700 0.02% 46,715,871
2025-07-08 2025-07-04 148.500 318,834 +2,600 0.02% 47,346,849
2025-07-07 2025-07-03 149.300 316,234 +33,000 0.02% 47,213,736
2025-07-04 2025-07-02 145.000 283,234 +6,700 0.02% 41,068,930
2025-07-03 2025-06-30 147.800 276,534 +5,200 0.02% 40,871,725
2025-07-02 2025-06-27 147.400 271,334 +50,500 0.02% 39,994,632
2025-06-30 2025-06-26 162.300 220,834 -1,560 0.01% 35,841,358
2025-06-27 2025-06-25 163.000 222,394 +700 0.01% 36,250,222
2025-06-26 2025-06-24 160.900 221,694 -500 0.01% 35,670,565
2025-06-25 2025-06-23 158.000 222,194 +1,200 0.01% 35,106,652
2025-06-24 2025-06-20 148.800 220,994 -7,300 0.01% 32,883,907
2025-06-23 2025-06-19 147.700 228,294 -700 0.01% 33,719,024
2025-06-20 2025-06-18 154.600 228,994 +900 0.01% 35,402,472
2025-06-19 2025-06-17 155.800 228,094 +8,600 0.01% 35,537,045
2025-06-18 2025-06-16 160.700 219,494 +15,300 0.01% 35,272,686
2025-06-17 2025-06-13 165.300 204,194 -500 0.01% 33,753,268
2025-06-16 2025-06-12 168.500 204,694 -14,960 0.01% 34,490,939
2025-06-13 2025-06-11 158.900 219,654 +6,300 0.01% 34,903,021
2025-06-12 2025-06-10 160.000 213,354 +5,700 0.01% 34,136,640
2025-06-11 2025-06-09 162.400 207,654 -9,500 0.01% 33,723,010
2025-06-10 2025-06-06 156.100 217,154 -6,400 0.01% 33,897,739
2025-06-09 2025-06-05 154.900 223,554 -1,100 0.01% 34,628,515
2025-06-06 2025-06-04 155.900 224,654 -5,000 0.01% 35,023,559
2025-06-05 2025-06-03 151.300 229,654 -4,200 0.01% 34,746,650
2025-06-04 2025-06-02 147.100 233,854 -2,400 0.02% 34,399,923
2025-06-03 2025-05-30 150.500 236,254 -4,100 0.02% 35,556,227
2025-06-02 2025-05-29 148.900 240,354 -1,360 0.02% 35,788,711
2025-05-30 2025-05-28 144.800 241,714 -4,000 0.02% 35,000,187
2025-05-29 2025-05-27 146.000 245,714 -3,600 0.02% 35,874,244
2025-05-28 2025-05-26 143.400 249,314 +400 0.02% 35,751,628
2025-05-27 2025-05-23 145.700 248,914 +2,000 0.02% 36,266,770
2025-05-26 2025-05-22 144.000 246,914 +100 0.02% 35,555,616
2025-05-23 2025-05-21 145.500 246,814 -1,200 0.02% 35,911,437
2025-05-22 2025-05-20 141.500 248,014 +7,600 0.02% 35,093,981
2025-05-21 2025-05-19 138.500 240,414 +6,500 0.02% 33,297,339
2025-05-20 2025-05-16 137.100 233,914 +2,100 0.02% 32,069,609
2025-05-19 2025-05-15 133.500 231,814 -2,388 0.02% 30,947,169
2025-05-16 2025-05-14 134.000 234,202 -200 0.02% 31,383,068
2025-05-15 2025-05-13 133.500 234,402 +400 0.02% 31,292,667
2025-05-14 2025-05-12 127.800 234,002 +25,400 0.02% 29,905,456
2025-05-13 2025-05-09 140.400 208,602 +4,200 0.01% 29,287,721
2025-05-12 2025-05-08 140.700 204,402 +2,200 0.01% 28,759,361
2025-05-09 2025-05-07 141.000 202,202 +14,100 0.01% 28,510,482
2025-05-08 2025-05-06 153.200 188,102 +800 0.01% 28,817,226
2025-05-07 2025-05-02 152.900 187,302 +4,212 0.01% 28,638,476
2025-05-06 2025-04-30 158.000 183,090 -900 0.01% 28,928,220
2025-05-02 2025-04-29 149.000 183,990 -100 0.01% 27,414,510
2025-04-30 2025-04-28 146.700 184,090 -1,400 0.01% 27,006,003
2025-04-29 2025-04-25 149.400 185,490 +4,700 0.01% 27,712,206
2025-04-28 2025-04-24 152.200 180,790 +1,500 0.01% 27,516,238
2025-04-25 2025-04-23 151.500 179,290 +800 0.01% 27,162,435
2025-04-24 2025-04-22 149.500 178,490 +4,500 0.01% 26,684,255
2025-04-23 2025-04-17 139.700 173,990 -174 0.01% 24,306,403
2025-04-22 2025-04-16 140.200 174,164 -700 0.01% 24,417,793
2025-04-17 2025-04-15 145.000 174,864 -400 0.01% 25,355,280
2025-04-16 2025-04-14 148.100 175,264 -5,700 0.01% 25,956,598
2025-04-15 2025-04-11 136.700 180,964 +1,200 0.01% 24,737,779
2025-04-14 2025-04-10 131.000 179,764 +2,500 0.01% 23,549,084
2025-04-11 2025-04-09 129.700 177,264 +2,100 0.01% 22,991,141
2025-04-10 2025-04-08 132.600 175,164 -1,100 0.01% 23,226,746
2025-04-09 2025-04-07 125.700 176,264 -12,200 0.01% 22,156,385
2025-04-08 2025-04-03 162.900 188,464 -2,360 0.01% 30,700,786
2025-04-07 2025-04-02 164.900 190,824 -1,100 0.01% 31,466,878
2025-04-03 2025-04-01 171.300 191,924 -3,100 0.01% 32,876,581
2025-04-02 2025-03-31 166.200 195,024 -6,500 0.01% 32,412,989
2025-04-01 2025-03-28 161.600 201,524 -24,400 0.01% 32,566,278
2025-03-31 2025-03-27 159.600 225,924 -5,400 0.02% 36,057,470
2025-03-28 2025-03-26 151.700 231,324 -2,600 0.02% 35,091,851
2025-03-27 2025-03-25 152.600 233,924 -3,000 0.02% 35,696,802
2025-03-26 2025-03-24 152.600 236,924 -3,500 0.02% 36,154,602
2025-03-25 2025-03-21 155.500 240,424 -1,900 0.02% 37,385,932
2025-03-24 2025-03-20 157.600 242,324 -4,560 0.02% 38,190,262
2025-03-21 2025-03-19 155.300 246,884 +900 0.02% 38,341,085
2025-03-20 2025-03-18 158.200 245,984 +900 0.02% 38,914,669
2025-03-19 2025-03-17 153.700 245,084 +1,400 0.02% 37,669,411
2025-03-18 2025-03-14 150.800 243,684 +4,500 0.02% 36,747,547
2025-03-17 2025-03-13 149.400 239,184 -700 0.02% 35,734,090
2025-03-14 2025-03-12 146.500 239,884 +2,700 0.02% 35,143,006
2025-03-13 2025-03-11 147.900 237,184 +700 0.02% 35,079,514
2025-03-12 2025-03-10 143.300 236,484 +3,500 0.02% 33,888,157
2025-03-11 2025-03-07 152.200 232,984 +1,500 0.02% 35,460,165
2025-03-10 2025-03-06 155.700 231,484 +4,240 0.02% 36,042,059
2025-03-07 2025-03-05 156.300 227,244 +26,500 0.02% 35,518,237
2025-03-06 2025-03-04 152.100 200,744 +4,300 0.01% 30,533,162
2025-03-05 2025-03-03 159.600 196,444 +1,100 0.01% 31,352,462
2025-03-04 2025-02-28 166.700 195,344 -5,700 0.01% 32,563,845
2025-03-03 2025-02-27 161.600 201,044 -500 0.01% 32,488,710
2025-02-28 2025-02-26 161.600 201,544 -1,100 0.01% 32,569,510
2025-02-27 2025-02-25 157.800 202,644 +3,600 0.01% 31,977,223
2025-02-26 2025-02-24 155.800 199,044 -32,500 0.01% 31,011,055
2025-02-25 2025-02-21 158.800 231,544 +2,000 0.02% 36,769,187
2025-02-24 2025-02-20 142.800 229,544 -5,860 0.02% 32,778,883
2025-02-21 2025-02-19 143.500 235,404 +600 0.02% 33,780,474
2025-02-20 2025-02-18 145.700 234,804 +8,600 0.02% 34,210,943
2025-02-19 2025-02-17 143.600 226,204 +8,400 0.02% 32,482,894
2025-02-18 2025-02-14 142.500 217,804 +2,400 0.02% 31,037,070
2025-02-17 2025-02-13 131.400 215,404 -200 0.02% 28,304,086
2025-02-14 2025-02-12 134.900 215,604 -100 0.02% 29,084,980
2025-02-13 2025-02-11 133.600 215,704 -2,200 0.02% 28,818,054
2025-02-12 2025-02-10 136.000 217,904 -1,100 0.02% 29,634,944
2025-02-11 2025-02-07 138.000 219,004 +200 0.02% 30,222,552
2025-02-10 2025-02-06 140.900 218,804 -102 0.02% 30,829,484
2025-02-06 2025-02-04 138.400 218,906 -1,000 0.02% 30,296,590
2025-02-05 2025-02-03 135.000 219,906 -100 0.02% 29,687,310
2025-02-04 2025-01-28 138.200 220,006 +3,000 0.02% 30,404,829
2025-02-03 2025-01-24 131.100 217,006 -300 0.02% 28,449,487
2025-01-27 2025-01-23 130.400 217,306 -1,560 0.02% 28,336,702
2025-01-24 2025-01-22 129.700 218,866 -3,800 0.02% 28,386,920
2025-01-23 2025-01-21 129.700 222,666 -100 0.02% 28,879,780
2025-01-22 2025-01-20 127.600 222,766 -2,100 0.02% 28,424,942
2025-01-21 2025-01-17 123.900 224,866 -1,800 0.02% 27,860,897
2025-01-20 2025-01-16 121.400 226,666 -2,300 0.02% 27,517,252
2025-01-17 2025-01-15 118.200 228,966 -600 0.02% 27,063,781
2025-01-16 2025-01-14 114.800 229,566 +5,100 0.02% 26,354,177
2025-01-15 2025-01-13 106.600 224,466 -300 0.02% 23,928,076
2025-01-14 2025-01-10 108.300 224,766 -100 0.02% 24,342,158
2025-01-13 2025-01-09 110.100 224,866 -588 0.02% 24,757,747
2025-01-10 2025-01-08 104.600 225,454 -6,000 0.02% 23,582,488
2025-01-06 2025-01-02 107.800 231,454 -100 0.02% 24,950,741
2025-01-03 2024-12-31 109.200 231,554 +1,100 0.02% 25,285,697
2025-01-02 2024-12-27 106.600 230,454 +5,526 0.02% 24,566,396
2024-12-30 2024-12-24 107.100 224,928 -1,200 0.02% 24,089,789
2024-12-27 2024-12-20 104.700 226,128 +1,000 0.02% 23,675,602
2024-12-23 2024-12-19 105.800 225,128 -4,400 0.02% 23,818,542
2024-12-20 2024-12-18 107.400 229,528 +300 0.02% 24,651,307
2024-12-19 2024-12-17 106.300 229,228 -400 0.02% 24,366,936
2024-12-18 2024-12-16 105.400 229,628 +800 0.02% 24,202,791
2024-12-17 2024-12-13 108.400 228,828 -1,400 0.02% 24,804,955
2024-12-16 2024-12-12 108.700 230,228 +1,040 0.02% 25,025,784
2024-12-13 2024-12-11 111.000 229,188 +1,300 0.02% 25,439,868
2024-12-12 2024-12-10 116.200 227,888 -4,100 0.02% 26,480,586
2024-12-11 2024-12-09 123.200 231,988 -1,000 0.02% 28,580,922
2024-12-10 2024-12-06 124.000 232,988 +4,000 0.02% 28,890,512
2024-12-09 2024-12-05 121.400 228,988 -1,000 0.02% 27,799,143
2024-12-05 2024-12-03 123.300 229,988 -300 0.02% 28,357,520
2024-12-04 2024-12-02 126.900 230,288 -2,500 0.02% 29,223,547
2024-12-03 2024-11-29 128.800 232,788 +200 0.02% 29,983,094
2024-12-02 2024-11-28 122.200 232,588 -2,660 0.02% 28,422,254
2024-11-29 2024-11-27 121.900 235,248 +4,200 0.02% 28,676,731
2024-11-28 2024-11-26 113.700 231,048 -300 0.02% 26,270,158
2024-11-27 2024-11-25 115.600 231,348 -100 0.02% 26,743,829
2024-11-26 2024-11-22 113.800 231,448 -5,000 0.02% 26,338,782
2024-11-25 2024-11-21 116.900 236,448 +100 0.02% 27,640,771
2024-11-22 2024-11-20 117.800 236,348 +8,500 0.02% 27,841,794
2024-11-20 2024-11-18 112.100 227,848 +800 0.02% 25,541,761
2024-11-19 2024-11-15 113.900 227,048 +1,200 0.02% 25,860,767
2024-11-18 2024-11-14 115.200 225,848 +1,040 0.02% 26,017,690
2024-11-15 2024-11-13 119.000 224,808 -100 0.02% 26,752,152
2024-11-14 2024-11-12 121.800 224,908 +1,800 0.02% 27,393,794
2024-11-13 2024-11-11 125.200 223,108 +4,900 0.02% 27,933,122
2024-11-11 2024-11-07 121.800 218,208 +800 0.02% 26,577,734
2024-11-08 2024-11-06 124.400 217,408 +200 0.02% 27,045,555
2024-11-07 2024-11-05 127.100 217,208 +100 0.02% 27,607,137
2024-11-06 2024-11-04 123.900 217,108 +2,000 0.02% 26,899,681
2024-11-04 2024-10-31 121.800 215,108 -5,060 0.02% 26,200,154
2024-11-01 2024-10-30 127.600 220,168 -200 0.02% 28,093,437
2024-10-30 2024-10-28 129.200 220,368 +400 0.02% 28,471,546
2024-10-29 2024-10-25 128.300 219,968 -400 0.02% 28,221,894
2024-10-28 2024-10-24 129.100 220,368 -500 0.02% 28,449,509
2024-10-25 2024-10-23 133.800 220,868 -1,100 0.02% 29,552,138
2024-10-24 2024-10-22 130.800 221,968 +700 0.02% 29,033,414
2024-10-23 2024-10-21 131.800 221,268 -1,100 0.02% 29,163,122
2024-10-22 2024-10-18 131.800 222,368 +8,800 0.02% 29,308,102
2024-10-21 2024-10-17 131.300 213,568 +826 0.02% 28,041,478
2024-10-17 2024-10-15 133.300 212,742 +1,900 0.02% 28,358,509
2024-10-16 2024-10-14 138.300 210,842 -3,500 0.02% 29,159,449
2024-10-15 2024-10-10 145.700 214,342 +8,000 0.02% 31,229,629
2024-10-10 2024-10-08 139.400 206,342 +500 0.01% 28,764,075
2024-10-09 2024-10-07 150.300 205,842 -400 0.01% 30,938,053
2024-10-07 2024-10-03 140.700 206,242 -8,974 0.01% 29,018,249
2024-10-04 2024-10-02 143.600 215,216 -175,200 0.02% 30,905,018
2024-10-03 2024-09-30 144.700 390,416 +10,400 0.03% 56,493,195
2024-10-02 2024-09-27 133.900 380,016 +8,800 0.03% 50,884,142
2024-09-30 2024-09-26 128.400 371,216 +400 0.03% 47,664,134
2024-09-27 2024-09-25 124.600 370,816 -1,500 0.03% 46,203,674
2024-09-26 2024-09-24 124.600 372,316 +500 0.03% 46,390,574
2024-09-25 2024-09-23 122.100 371,816 -1,000 0.03% 45,398,734
2024-09-24 2024-09-20 123.200 372,816 +1,800 0.03% 45,930,931
2024-09-23 2024-09-19 119.200 371,016 +826 0.03% 44,225,107
2024-09-19 2024-09-16 120.000 370,190 -500 0.03% 44,422,800
2024-09-17 2024-09-13 120.400 370,690 +500 0.03% 44,631,076
2024-09-16 2024-09-12 118.300 370,190 -1,400 0.03% 43,793,477
2024-09-13 2024-09-11 125.100 371,590 +1,000 0.03% 46,485,909
2024-09-12 2024-09-10 116.200 370,590 +100 0.03% 43,062,558
2024-09-10 2024-09-05 115.100 370,490 +100 0.03% 42,643,399
2024-09-09 2024-09-04 112.200 370,390 -860 0.03% 41,557,758
2024-09-05 2024-09-03 114.800 371,250 -40 0.03% 42,619,500
2024-09-04 2024-09-02 114.300 371,290 +100 0.03% 42,438,447
2024-09-02 2024-08-29 119.100 371,190 -28,100 0.03% 44,208,729
2024-08-30 2024-08-28 120.200 399,290 -300 0.03% 47,994,658
2024-08-29 2024-08-27 121.800 399,590 +1,000 0.03% 48,670,062
2024-08-28 2024-08-26 120.900 398,590 -1,900 0.03% 48,189,531
2024-08-26 2024-08-22 120.800 400,490 -860 0.03% 48,379,192
2024-08-23 2024-08-21 118.800 401,350 +100 0.03% 47,680,380
2024-08-21 2024-08-19 117.100 401,250 -300 0.03% 46,986,375
2024-08-20 2024-08-16 118.000 401,550 -1,300 0.03% 47,382,900
2024-08-19 2024-08-15 115.000 402,850 -24,700 0.03% 46,327,750
2024-08-16 2024-08-14 111.400 427,550 -2,000 0.03% 47,629,070
2024-08-15 2024-08-13 113.800 429,550 +500 0.03% 48,882,790
2024-08-14 2024-08-12 112.300 429,050 +100 0.03% 48,182,315
2024-08-13 2024-08-09 109.900 428,950 -4,500 0.03% 47,141,605
2024-08-12 2024-08-08 109.200 433,450 -116 0.03% 47,332,740
2024-08-08 2024-08-06 101.800 433,566 -2,423 0.03% 44,137,019
2024-08-07 2024-08-05 99.250 435,989 +3,520 0.03% 43,271,908
2024-08-01 2024-07-30 95.300 432,469 -200 0.03% 41,214,296
2024-07-30 2024-07-26 97.300 432,669 -8,000 0.03% 42,098,694
2024-07-29 2024-07-25 95.800 440,669 -11,700 0.03% 42,216,090
2024-07-26 2024-07-24 93.150 452,369 -100 0.03% 42,138,172
2024-07-24 2024-07-22 94.500 452,469 +920 0.03% 42,758,320
2024-07-18 2024-07-16 90.250 451,549 +800 0.03% 40,752,297
2024-07-16 2024-07-12 93.200 450,749 -300 0.03% 42,009,807
2024-07-11 2024-07-09 87.750 451,049 +100 0.03% 39,579,550
2024-07-10 2024-07-08 85.800 450,949 +738 0.03% 38,691,424
2024-07-09 2024-07-05 88.600 450,211 -700 0.03% 39,888,695
2024-07-04 2024-07-02 85.700 450,911 +720 0.03% 38,643,073
2024-07-03 2024-06-28 86.200 450,191 +200 0.03% 38,806,464
2024-07-02 2024-06-27 85.200 449,991 +2,200 0.03% 38,339,233
2024-06-28 2024-06-26 90.350 447,791 +500 0.03% 40,457,917
2024-06-27 2024-06-25 94.150 447,291 +800 0.03% 42,112,448
2024-06-26 2024-06-24 94.400 446,491 +738 0.03% 42,148,750
2024-06-20 2024-06-18 94.700 445,753 +720 0.03% 42,212,809
2024-06-18 2024-06-14 99.100 445,033 -5,300 0.03% 44,102,770
2024-06-13 2024-06-11 93.550 450,333 +1,720 0.03% 42,128,652
2024-06-11 2024-06-06 94.900 448,613 +800 0.03% 42,573,374
2024-06-07 2024-06-05 95.200 447,813 -11,200 0.03% 42,631,798
2024-06-06 2024-06-04 89.650 459,013 +1,321 0.03% 41,150,515
2024-06-05 2024-06-03 87.000 457,692 +700 0.03% 39,819,204
2024-06-04 2024-05-31 88.550 456,992 +1,900 0.03% 40,466,642
2024-06-03 2024-05-30 90.400 455,092 -900 0.03% 41,140,317
2024-05-31 2024-05-29 90.150 455,992 +100 0.03% 41,107,679
2024-05-30 2024-05-28 92.000 455,892 -2,000 0.03% 41,942,064
2024-05-29 2024-05-27 92.550 457,892 +60,838 0.03% 42,377,905
2024-05-28 2024-05-24 91.700 397,054 +11,600 0.03% 36,409,852
2024-05-27 2024-05-23 97.800 385,454 -300 0.03% 37,697,401
2024-05-24 2024-05-22 102.700 385,754 -1,000 0.03% 39,616,936
2024-05-23 2024-05-21 100.700 386,754 +1,220 0.03% 38,946,128
2024-05-22 2024-05-20 105.400 385,534 +200 0.03% 40,635,284
2024-05-21 2024-05-17 103.600 385,334 -4,100 0.03% 39,920,602
2024-05-20 2024-05-16 101.900 389,434 +5,300 0.03% 39,683,325
2024-05-16 2024-05-13 96.950 384,134 +138 0.03% 37,241,791
2024-05-14 2024-05-10 99.900 383,996 +10,400 0.03% 38,361,200
2024-05-13 2024-05-09 99.950 373,596 +3,900 0.03% 37,340,920
2024-05-10 2024-05-08 94.800 369,696 -400 0.03% 35,047,181
2024-05-09 2024-05-07 97.500 370,096 +220 0.03% 36,084,360
2024-05-08 2024-05-06 98.950 369,876 +700 0.03% 36,599,230
2024-05-07 2024-05-03 97.750 369,176 +20 0.03% 36,086,954
2024-05-06 2024-05-02 97.400 369,156 -600 0.03% 35,955,794
2024-05-03 2024-04-30 94.600 369,756 -300 0.03% 34,978,918
2024-05-02 2024-04-29 94.350 370,056 -3,980 0.03% 34,914,784
2024-04-30 2024-04-26 91.950 374,036 -3,900 0.03% 34,392,610
2024-04-29 2024-04-25 90.000 377,936 +200 0.03% 34,014,240
2024-04-26 2024-04-24 87.000 377,736 +2,600 0.03% 32,863,032
2024-04-25 2024-04-23 82.000 375,136 +5,200 0.03% 30,761,152
2024-04-24 2024-04-22 79.650 369,936 +300 0.03% 29,465,402
2024-04-23 2024-04-19 77.000 369,636 +2,000 0.03% 28,461,972
2024-04-22 2024-04-18 79.200 367,636 +200 0.03% 29,116,771
2024-04-19 2024-04-17 81.050 367,436 -200 0.03% 29,780,688
2024-04-18 2024-04-16 82.100 367,636 -300 0.03% 30,182,916
2024-04-17 2024-04-15 84.000 367,936 +556 0.03% 30,906,624
2024-04-16 2024-04-12 85.700 367,380 +700 0.03% 31,484,466
2024-04-15 2024-04-11 88.550 366,680 +800 0.03% 32,469,514
2024-04-12 2024-04-10 93.200 365,880 +6,900 0.03% 34,100,016
2024-04-11 2024-04-09 91.400 358,980 +660 0.03% 32,810,772
2024-04-10 2024-04-08 90.050 358,320 +1,300 0.03% 32,266,716
2024-04-08 2024-04-03 92.600 357,020 +21 0.03% 33,060,052
2024-04-05 2024-04-02 93.850 356,999 +738 0.03% 33,504,356
2024-04-03 2024-03-28 95.100 356,261 -1,100 0.03% 33,880,421
2024-04-02 2024-03-27 92.650 357,361 +300 0.03% 33,109,497
2024-03-28 2024-03-26 93.650 357,061 +1,800 0.03% 33,438,763
2024-03-27 2024-03-25 91.550 355,261 -100 0.03% 32,524,145
2024-03-26 2024-03-22 92.450 355,361 -100 0.03% 32,853,124
2024-03-21 2024-03-19 101.800 355,461 -19,600 0.03% 36,185,930
2024-03-20 2024-03-18 103.000 375,061 -24,900 0.03% 38,631,283
2024-03-19 2024-03-15 104.000 399,961 -2,500 0.03% 41,595,944
2024-03-18 2024-03-14 106.500 402,461 -1,400 0.03% 42,862,096
2024-03-15 2024-03-13 103.700 403,861 -300 0.03% 41,880,386
2024-03-14 2024-03-12 101.800 404,161 +10,100 0.03% 41,143,590
2024-03-13 2024-03-11 97.900 394,061 +200 0.03% 38,578,572
2024-03-12 2024-03-08 97.100 393,861 -500 0.03% 38,243,903
2024-03-11 2024-03-07 95.700 394,361 -400 0.03% 37,740,348
2024-03-08 2024-03-06 97.050 394,761 +200 0.03% 38,311,555
2024-03-07 2024-03-05 97.800 394,561 -1,181 0.03% 38,588,066
2024-03-06 2024-03-04 99.400 395,742 -2,200 0.03% 39,336,755
2024-03-05 2024-03-01 97.050 397,942 +10,900 0.03% 38,620,271
2024-03-04 2024-02-29 106.000 387,042 -100 0.03% 41,026,452
2024-03-01 2024-02-28 104.300 387,142 +10,600 0.03% 40,378,911
2024-02-29 2024-02-27 99.100 376,542 +8,600 0.03% 37,315,312
2024-02-27 2024-02-23 94.150 367,942 -200 0.03% 34,641,739
2024-02-26 2024-02-22 92.500 368,142 -700 0.03% 34,053,135
2024-02-23 2024-02-21 91.500 368,842 +1,100 0.03% 33,749,043
2024-02-22 2024-02-20 90.350 367,742 -7,000 0.03% 33,225,490
2024-02-21 2024-02-19 89.650 374,742 +27,800 0.03% 33,595,620
2024-02-20 2024-02-16 90.500 346,942 -700 0.03% 31,398,251
2024-02-14 2024-02-07 89.750 347,642 -1,000 0.03% 31,200,870
2024-02-08 2024-02-06 88.850 348,642 +13,000 0.03% 30,976,842
2024-02-07 2024-02-05 86.750 335,642 +1,522 0.02% 29,116,944
2024-02-06 2024-02-02 84.350 334,120 +500 0.02% 28,183,022
2024-02-05 2024-02-01 90.800 333,620 +1,100 0.02% 30,292,696
2024-02-02 2024-01-31 90.550 332,520 -1,200 0.02% 30,109,686
2024-01-30 2024-01-26 94.400 333,720 +200 0.02% 31,503,168
2024-01-29 2024-01-25 96.650 333,520 +1,600 0.02% 32,234,708
2024-01-26 2024-01-24 97.200 331,920 +2,500 0.02% 32,262,624
2024-01-24 2024-01-22 91.950 329,420 +500 0.02% 30,290,169
2024-01-19 2024-01-17 99.250 328,920 -400 0.02% 32,645,310
2024-01-18 2024-01-16 102.700 329,320 -400 0.02% 33,821,164
2024-01-15 2024-01-11 105.600 329,720 -400 0.02% 34,818,432
2024-01-11 2024-01-09 103.000 330,120 -1,100 0.02% 34,002,360
2024-01-10 2024-01-08 99.050 331,220 -1,000 0.02% 32,807,341
2024-01-09 2024-01-05 98.000 332,220 +1,000 0.02% 32,557,560
2024-01-05 2024-01-03 105.400 331,220 +18 0.02% 34,910,588
2024-01-04 2024-01-02 105.800 331,202 +400 0.02% 35,041,172
2024-01-02 2023-12-28 110.300 330,802 +300 0.02% 36,487,461
2023-12-28 2023-12-22 103.200 330,502 -2,900 0.02% 34,107,806
2023-12-27 2023-12-21 103.400 333,402 +300 0.02% 34,473,767
2023-12-18 2023-12-14 110.000 333,102 -1,200 0.02% 36,641,220
2023-12-14 2023-12-12 106.200 334,302 -1,200 0.02% 35,502,872
2023-12-13 2023-12-11 106.100 335,502 +400 0.02% 35,596,762
2023-12-11 2023-12-07 108.900 335,102 -200 0.02% 36,492,608
2023-12-08 2023-12-06 110.800 335,302 +200 0.02% 37,151,462
2023-12-07 2023-12-05 108.700 335,102 +418 0.02% 36,425,587
2023-12-06 2023-12-04 109.600 334,684 +300 0.02% 36,681,366
2023-12-04 2023-11-30 111.900 334,384 +100 0.02% 37,417,570
2023-12-01 2023-11-29 109.700 334,284 +1,000 0.02% 36,670,955
2023-11-30 2023-11-28 110.000 333,284 -700 0.02% 36,661,240
2023-11-29 2023-11-27 111.000 333,984 +800 0.02% 37,072,224
2023-11-28 2023-11-24 109.800 333,184 -200 0.02% 36,583,603
2023-11-27 2023-11-23 113.500 333,384 +20,000 0.02% 37,839,084
2023-11-24 2023-11-22 111.500 313,384 -1,400 0.02% 34,942,316
2023-11-23 2023-11-21 111.800 314,784 -4,000 0.02% 35,192,851
2023-11-22 2023-11-20 113.800 318,784 +300 0.02% 36,277,619
2023-11-21 2023-11-17 115.000 318,484 +800 0.02% 36,625,660
2023-11-20 2023-11-16 115.500 317,684 +8,200 0.02% 36,692,502
2023-11-17 2023-11-15 122.500 309,484 -1,200 0.02% 37,911,790
2023-11-16 2023-11-14 118.500 310,684 +500 0.02% 36,816,054
2023-11-15 2023-11-13 119.600 310,184 -600 0.02% 37,098,006
2023-11-14 2023-11-10 117.000 310,784 +600 0.02% 36,361,728
2023-11-10 2023-11-08 120.000 310,184 +100 0.02% 37,222,080
2023-11-08 2023-11-06 123.500 310,084 -300 0.02% 38,295,374
2023-11-07 2023-11-03 112.700 310,384 -883 0.02% 34,980,277
2023-11-06 2023-11-02 109.800 311,267 +900 0.02% 34,177,117
2023-11-03 2023-11-01 112.000 310,367 -200 0.02% 34,761,104
2023-11-02 2023-10-31 113.300 310,567 +400 0.02% 35,187,241
2023-11-01 2023-10-30 113.500 310,167 -1,300 0.02% 35,203,954
2023-10-31 2023-10-27 105.100 311,467 -500 0.02% 32,735,182
2023-10-30 2023-10-26 99.500 311,967 -1,000 0.02% 31,040,716
2023-10-25 2023-10-20 94.650 312,967 +400 0.02% 29,622,327
2023-10-24 2023-10-19 99.050 312,567 +500 0.02% 30,959,761
2023-10-19 2023-10-17 104.500 312,067 +1,300 0.02% 32,611,002
2023-10-10 2023-10-06 104.500 310,767 +700 0.02% 32,475,152
2023-10-09 2023-10-05 101.700 310,067 -500 0.02% 31,533,814
2023-10-06 2023-10-04 102.200 310,567 +18 0.02% 31,739,947
2023-10-05 2023-10-03 105.400 310,549 +100 0.02% 32,731,865
2023-10-04 2023-09-29 107.600 310,449 -100 0.02% 33,404,312
2023-10-03 2023-09-28 112.300 310,549 +51,000 0.02% 34,874,653
2023-09-22 2023-09-20 121.000 259,549 -200 0.02% 31,405,429
2023-09-21 2023-09-19 127.000 259,749 -300 0.02% 32,988,123
2023-09-20 2023-09-18 124.900 260,049 +100 0.02% 32,480,120
2023-09-19 2023-09-15 123.600 259,949 +1,000 0.02% 32,129,696
2023-09-15 2023-09-13 124.100 258,949 -200 0.02% 32,135,571
2023-09-14 2023-09-12 127.500 259,149 +200 0.02% 33,041,498
2023-09-13 2023-09-11 125.900 258,949 +400 0.02% 32,601,679
2023-09-11 2023-09-06 123.200 258,549 -400 0.02% 31,853,237
2023-09-07 2023-09-05 125.300 258,949 -85 0.02% 32,446,310
2023-09-06 2023-09-04 125.900 259,034 -1,000 0.02% 32,612,381
2023-09-05 2023-08-31 127.200 260,034 +400 0.02% 33,076,325
2023-08-31 2023-08-29 129.400 259,634 +1,000 0.02% 33,596,640
2023-08-30 2023-08-28 122.500 258,634 -400 0.02% 31,682,665
2023-08-28 2023-08-24 123.200 259,034 +1,100 0.02% 31,912,989
2023-08-25 2023-08-23 117.900 257,934 -2,200 0.02% 30,410,419
2023-08-23 2023-08-21 115.700 260,134 -500 0.02% 30,097,504
2023-08-22 2023-08-18 114.700 260,634 -700 0.02% 29,894,720
2023-08-21 2023-08-17 116.300 261,334 -700 0.02% 30,393,144
2023-08-17 2023-08-15 124.800 262,034 -1,600 0.02% 32,701,843
2023-08-16 2023-08-14 121.800 263,634 +600 0.02% 32,110,621
2023-08-15 2023-08-11 118.500 263,034 -100 0.02% 31,169,529
2023-08-11 2023-08-09 118.400 263,134 +1,900 0.02% 31,155,066
2023-08-10 2023-08-08 115.100 261,234 -500 0.02% 30,068,033
2023-08-09 2023-08-07 116.500 261,734 +1,200 0.02% 30,492,011
2023-08-08 2023-08-04 125.800 260,534 +1,000 0.02% 32,775,177
2023-08-07 2023-08-03 118.500 259,534 +116 0.02% 30,754,779
2023-08-04 2023-08-02 122.600 259,418 +1,600 0.02% 31,804,647
2023-08-03 2023-08-01 128.100 257,818 +1,000 0.02% 33,026,486
2023-08-01 2023-07-28 130.800 256,818 -100 0.02% 33,591,794
2023-07-31 2023-07-27 123.900 256,918 -800 0.02% 31,832,140
2023-07-25 2023-07-21 118.300 257,718 -100 0.02% 30,488,039
2023-07-20 2023-07-18 117.500 257,818 -123 0.02% 30,293,615
2023-07-19 2023-07-14 117.500 257,941 -1,300 0.02% 30,308,068
2023-07-18 2023-07-13 118.000 259,241 +1,200 0.02% 30,590,438
2023-07-14 2023-07-12 114.100 258,041 -400 0.02% 29,442,478
2023-07-13 2023-07-11 115.800 258,441 -300 0.02% 29,927,468
2023-07-07 2023-07-05 115.900 258,741 +100 0.02% 29,988,082
2023-07-06 2023-07-04 118.200 258,641 +1,117 0.02% 30,571,366
2023-07-04 2023-06-30 107.400 257,524 +1,000 0.02% 27,658,078
2023-06-30 2023-06-28 108.300 256,524 -100 0.02% 27,781,549
2023-06-29 2023-06-27 109.600 256,624 -500 0.02% 28,125,990
2023-06-28 2023-06-26 110.500 257,124 -100 0.02% 28,412,202
2023-06-27 2023-06-23 109.000 257,224 -1,400 0.02% 28,037,416
2023-06-26 2023-06-21 112.700 258,624 +200 0.02% 29,146,925
2023-06-23 2023-06-20 117.300 258,424 +1,000 0.02% 30,313,135
2023-06-21 2023-06-19 118.800 257,424 -19,700 0.02% 30,581,971
2023-06-20 2023-06-16 118.800 277,124 -11,500 0.02% 32,922,331
2023-06-19 2023-06-15 112.000 288,624 +34,100 0.02% 32,325,888
2023-06-16 2023-06-14 127.900 254,524 +1,100 0.02% 32,553,620
2023-06-15 2023-06-13 128.100 253,424 +800 0.02% 32,463,614
2023-06-13 2023-06-09 129.800 252,624 +100 0.02% 32,790,595
2023-06-09 2023-06-07 134.900 252,524 +100 0.02% 34,065,488
2023-06-08 2023-06-06 128.200 252,424 +100 0.02% 32,360,757
2023-06-07 2023-06-05 134.100 252,324 +14 0.02% 33,836,648
2023-05-24 2023-05-22 142.100 252,310 -300 0.02% 35,853,251
2023-05-17 2023-05-15 144.600 252,610 +400 0.02% 36,527,406
2023-05-16 2023-05-12 145.200 252,210 -100 0.02% 36,620,892
2023-05-12 2023-05-10 147.700 252,310 -200 0.02% 37,266,187
2023-05-08 2023-05-04 159.600 252,510 -2,500 0.02% 40,300,596
2023-05-05 2023-05-03 158.700 255,010 -188 0.02% 40,470,087
2023-05-02 2023-04-27 150.500 255,198 +1,000 0.02% 38,407,299
2023-04-28 2023-04-26 150.100 254,198 -200 0.02% 38,155,120
2023-04-27 2023-04-25 150.700 254,398 +200 0.02% 38,337,779
2023-04-25 2023-04-21 153.000 254,198 -1,100 0.02% 38,892,294
2023-04-21 2023-04-19 156.700 255,298 -1,000 0.02% 40,005,197
2023-04-20 2023-04-18 162.300 256,298 +1,200 0.02% 41,597,165
2023-04-19 2023-04-17 161.000 255,098 +3,900 0.02% 41,070,778
2023-04-18 2023-04-14 163.900 251,198 +900 0.02% 41,171,352
2023-04-17 2023-04-13 160.300 250,298 -3,200 0.02% 40,122,769
2023-04-14 2023-04-12 153.600 253,498 +200 0.02% 38,937,293
2023-04-13 2023-04-11 147.400 253,298 +1,200 0.02% 37,336,125
2023-04-12 2023-04-06 134.400 252,098 +100 0.02% 33,881,971
2023-04-11 2023-04-04 130.500 251,998 +15 0.02% 32,885,739
2023-04-03 2023-03-30 132.400 251,983 +100 0.02% 33,362,549
2023-03-29 2023-03-27 132.800 251,883 +1,000 0.02% 33,450,062
2023-03-22 2023-03-20 131.300 250,883 -700 0.02% 32,940,938
2023-03-21 2023-03-17 133.600 251,583 +600 0.02% 33,611,489
2023-03-20 2023-03-16 137.400 250,983 +100 0.02% 34,485,064
2023-03-17 2023-03-15 146.800 250,883 -100 0.02% 36,829,624
2023-03-15 2023-03-13 135.000 250,983 -3,100 0.02% 33,882,705
2023-03-13 2023-03-09 134.700 254,083 -400 0.02% 34,224,980
2023-03-10 2023-03-08 137.800 254,483 -600 0.02% 35,067,757
2023-03-09 2023-03-07 142.300 255,083 -4,000 0.02% 36,298,311
2023-03-07 2023-03-03 143.400 259,083 +913 0.02% 37,152,502
2023-03-06 2023-03-02 143.500 258,170 +6,800 0.02% 37,047,395
2023-03-03 2023-03-01 143.400 251,370 +40,200 0.02% 36,046,458
2023-03-01 2023-02-27 131.400 211,170 -200 0.02% 27,747,738
2023-02-20 2023-02-16 143.600 211,370 -300 0.02% 30,352,732
2023-02-17 2023-02-15 142.300 211,670 +100 0.02% 30,120,641
2023-02-15 2023-02-13 149.400 211,570 -800 0.02% 31,608,558
2023-02-14 2023-02-10 147.300 212,370 -500 0.02% 31,282,101
2023-02-13 2023-02-09 152.500 212,870 +200 0.02% 32,462,675
2023-02-10 2023-02-08 153.400 212,670 +1,200 0.02% 32,623,578
2023-02-09 2023-02-07 151.200 211,470 -1,000 0.02% 31,974,264
2023-02-08 2023-02-06 149.100 212,470 -1,100 0.02% 31,679,277
2023-02-06 2023-02-02 154.800 213,570 +400 0.02% 33,060,636
2023-02-03 2023-02-01 156.300 213,170 +600 0.02% 33,318,471
2023-02-02 2023-01-31 153.300 212,570 -100 0.02% 32,586,981
2023-02-01 2023-01-30 156.400 212,670 +300 0.02% 33,261,588
2023-01-31 2023-01-27 158.800 212,370 -900 0.02% 33,724,356
2023-01-30 2023-01-26 160.600 213,270 +700 0.02% 34,251,162
2023-01-27 2023-01-20 166.300 212,570 -2,200 0.02% 35,350,391
2023-01-26 2023-01-19 163.400 214,770 +500 0.02% 35,093,418
2023-01-19 2023-01-17 164.100 214,270 -2,400 0.02% 35,161,707
2023-01-18 2023-01-16 166.000 216,670 -5,000 0.02% 35,967,220
2023-01-17 2023-01-13 163.600 221,670 -800 0.02% 36,265,212
2023-01-16 2023-01-12 155.300 222,470 -44,000 0.02% 34,549,591
2023-01-13 2023-01-11 154.600 266,470 -100 0.02% 41,196,262
2023-01-11 2023-01-09 154.400 266,570 -100 0.02% 41,158,408
2023-01-10 2023-01-06 144.700 266,670 -3,900 0.02% 38,587,149
2023-01-09 2023-01-05 144.600 270,570 -1,500 0.02% 39,124,422
2023-01-06 2023-01-04 142.000 272,070 -100 0.02% 38,633,940
2023-01-05 2023-01-03 136.700 272,170 +4,000 0.02% 37,205,639
2023-01-04 2022-12-30 134.200 268,170 +400 0.02% 35,988,414
2023-01-03 2022-12-29 136.400 267,770 +300 0.02% 36,523,828
2022-12-29 2022-12-23 137.500 267,470 -1,700 0.02% 36,777,125
2022-12-28 2022-12-22 128.900 269,170 +800 0.02% 34,696,013
2022-12-23 2022-12-21 126.400 268,370 -100 0.02% 33,921,968
2022-12-21 2022-12-19 118.900 268,470 +100 0.02% 31,921,083
2022-12-20 2022-12-16 125.800 268,370 -100 0.02% 33,760,946
2022-12-19 2022-12-15 125.200 268,470 -2,600 0.02% 33,612,444
2022-12-16 2022-12-14 126.200 271,070 -100 0.02% 34,209,034
2022-12-15 2022-12-13 124.500 271,170 -1,000 0.02% 33,760,665
2022-12-14 2022-12-12 121.300 272,170 +2,400 0.02% 33,014,221
2022-12-13 2022-12-09 124.200 269,770 -100 0.02% 33,505,434
2022-12-12 2022-12-08 120.300 269,870 -700 0.02% 32,465,361
2022-12-09 2022-12-07 108.600 270,570 -600 0.02% 29,383,902
2022-12-08 2022-12-06 115.800 271,170 -600 0.02% 31,401,486
2022-12-07 2022-12-05 124.300 271,770 -900 0.02% 33,781,011
2022-12-06 2022-12-02 118.000 272,670 +1,300 0.02% 32,175,060
2022-12-05 2022-12-01 114.800 271,370 +400 0.02% 31,153,276
2022-12-01 2022-11-29 112.500 270,970 +34,000 0.02% 30,484,125
2022-11-30 2022-11-28 107.000 236,970 +500 0.02% 25,355,790
2022-11-29 2022-11-25 105.500 236,470 -100 0.02% 24,947,585
2022-11-25 2022-11-23 107.100 236,570 +100 0.02% 25,336,647
2022-11-24 2022-11-22 111.900 236,470 -900 0.02% 26,460,993
2022-11-23 2022-11-21 120.900 237,370 -34,400 0.02% 28,698,033
2022-11-22 2022-11-18 120.700 271,770 +200 0.02% 32,802,639
2022-11-21 2022-11-17 125.300 271,570 +600 0.02% 34,027,721
2022-11-18 2022-11-16 127.100 270,970 -6,800 0.02% 34,440,287
2022-11-17 2022-11-15 127.800 277,770 -3,000 0.02% 35,499,006
2022-11-16 2022-11-14 125.300 280,770 +1,500 0.02% 35,180,481
2022-11-15 2022-11-11 119.300 279,270 +2,300 0.02% 33,316,911
2022-11-14 2022-11-10 110.500 276,970 -100 0.02% 30,605,185
2022-11-09 2022-11-07 114.000 277,070 -200 0.02% 31,585,980
2022-11-08 2022-11-04 113.300 277,270 +800 0.02% 31,414,691
2022-11-07 2022-11-03 110.800 276,470 -7,700 0.02% 30,632,876
2022-11-04 2022-11-02 106.400 284,170 +100 0.02% 30,235,688
2022-11-03 2022-11-01 106.500 284,070 -2,700 0.02% 30,253,455
2022-11-02 2022-10-31 99.000 286,770 -1,100 0.02% 28,390,230
2022-11-01 2022-10-28 95.150 287,870 +1,000 0.02% 27,390,830
2022-10-31 2022-10-27 99.200 286,870 +100 0.02% 28,457,504
2022-10-28 2022-10-26 99.850 286,770 -400 0.02% 28,633,984
2022-10-26 2022-10-24 92.250 287,170 -500 0.02% 26,491,432
2022-10-24 2022-10-20 95.750 287,670 -500 0.02% 27,544,402
2022-10-21 2022-10-19 101.800 288,170 -1,200 0.02% 29,335,706
2022-10-20 2022-10-18 106.400 289,370 -18,200 0.02% 30,788,968
2022-10-19 2022-10-17 97.600 307,570 -100 0.02% 30,018,832
2022-10-18 2022-10-14 94.800 307,670 +17,400 0.02% 29,167,116
2022-10-17 2022-10-13 87.900 290,270 -6,100 0.02% 25,514,733
2022-10-13 2022-10-11 77.700 296,370 -1,000 0.02% 23,027,949
2022-10-12 2022-10-10 78.400 297,370 -1,100 0.02% 23,313,808
2022-10-07 2022-10-05 88.500 298,470 +12,000 0.02% 26,414,595
2022-10-06 2022-10-03 78.850 286,470 -1,100 0.02% 22,588,160
2022-10-05 2022-09-30 81.050 287,570 -1,000 0.02% 23,307,548
2022-10-03 2022-09-29 83.700 288,570 +400 0.02% 24,153,309
2022-09-30 2022-09-28 83.500 288,170 -200 0.02% 24,062,195
2022-09-29 2022-09-27 84.850 288,370 +1,600 0.02% 24,468,194
2022-09-28 2022-09-26 85.050 286,770 +500 0.02% 24,389,788
2022-09-27 2022-09-23 85.000 286,270 +20,000 0.02% 24,332,950
2022-09-26 2022-09-22 88.000 266,270 -100 0.02% 23,431,760
2022-09-23 2022-09-21 90.900 266,370 -1,400 0.02% 24,213,033
2022-09-22 2022-09-20 92.200 267,770 -100 0.02% 24,688,394
2022-09-20 2022-09-16 95.950 267,870 -500 0.02% 25,702,126
2022-09-15 2022-09-13 100.700 268,370 +1,000 0.02% 27,024,859
2022-09-14 2022-09-09 103.700 267,370 -200 0.02% 27,726,269
2022-09-07 2022-09-05 98.900 267,570 +500 0.02% 26,462,673
2022-09-06 2022-09-02 101.300 267,070 +2,000 0.02% 27,054,191
2022-09-05 2022-09-01 101.600 265,070 +400 0.02% 26,931,112
2022-09-02 2022-08-31 103.100 264,670 +1,600 0.02% 27,287,477
2022-09-01 2022-08-30 100.500 263,070 +900 0.02% 26,438,535
2022-08-31 2022-08-29 106.800 262,170 -500 0.02% 27,999,756
2022-08-30 2022-08-26 109.100 262,670 +1,500 0.02% 28,657,297
2022-08-29 2022-08-25 107.800 261,170 -100 0.02% 28,154,126
2022-08-23 2022-08-19 106.200 261,270 +2,500 0.02% 27,746,874
2022-08-22 2022-08-18 110.600 258,770 -100 0.02% 28,619,962
2022-08-17 2022-08-15 114.500 258,870 +1,000 0.02% 29,640,615
2022-08-12 2022-08-10 116.000 257,870 -2,500 0.02% 29,912,920
2022-08-11 2022-08-09 122.000 260,370 -3,100 0.02% 31,765,140
2022-08-10 2022-08-08 121.900 263,470 -3,300 0.02% 32,116,993
2022-08-09 2022-08-05 116.100 266,770 -4,200 0.02% 30,971,997
2022-08-08 2022-08-04 104.000 270,970 +1,000 0.02% 28,180,880
2022-08-04 2022-08-02 97.550 269,970 -100 0.02% 26,335,574
2022-08-03 2022-08-01 102.100 270,070 +100 0.02% 27,574,147
2022-08-02 2022-07-29 100.900 269,970 -1,500 0.02% 27,239,973
2022-08-01 2022-07-28 105.500 271,470 -1,500 0.02% 28,640,085
2022-07-29 2022-07-27 107.500 272,970 -2,000 0.02% 29,344,275
2022-07-28 2022-07-26 107.800 274,970 -1,400 0.02% 29,641,766
2022-07-27 2022-07-25 111.400 276,370 -2,100 0.02% 30,787,618
2022-07-26 2022-07-22 109.500 278,470 -500 0.02% 30,492,465
2022-07-25 2022-07-21 109.600 278,970 +2,000 0.02% 30,575,112
2022-07-21 2022-07-19 103.800 276,970 -500 0.02% 28,749,486
2022-07-20 2022-07-18 107.000 277,470 -100 0.02% 29,689,290
2022-07-19 2022-07-15 106.000 277,570 -1,500 0.02% 29,422,420
2022-07-18 2022-07-14 104.900 279,070 -3,500 0.02% 29,274,443
2022-07-15 2022-07-13 105.900 282,570 +1,000 0.02% 29,924,163
2022-07-14 2022-07-12 103.800 281,570 +3,600 0.02% 29,226,966
2022-07-13 2022-07-11 110.000 277,970 +700 0.02% 30,576,700
2022-07-12 2022-07-08 112.300 277,270 -800 0.02% 31,137,421
2022-07-11 2022-07-07 110.700 278,070 -500 0.02% 30,782,349
2022-07-08 2022-07-06 117.500 278,570 -33,900 0.02% 32,731,975
2022-07-07 2022-07-05 107.400 312,470 +227 0.02% 33,559,278
2022-07-06 2022-07-04 108.700 312,243 -4,500 0.02% 33,940,814
2022-07-05 2022-06-30 98.500 316,743 +13,000 0.02% 31,199,186
2022-07-04 2022-06-29 100.200 303,743 +1,300 0.02% 30,435,049
2022-06-30 2022-06-28 104.300 302,443 -2,700 0.02% 31,544,805
2022-06-29 2022-06-27 107.000 305,143 +10,300 0.02% 32,650,301
2022-06-28 2022-06-24 103.400 294,843 -7,200 0.02% 30,486,766
2022-06-27 2022-06-23 93.200 302,043 -9,200 0.02% 28,150,408
2022-06-24 2022-06-22 89.950 311,243 -3,800 0.02% 27,996,308
2022-06-23 2022-06-21 91.950 315,043 +16,000 0.02% 28,968,204
2022-06-22 2022-06-20 87.350 299,043 +22,000 0.02% 26,121,406
2022-06-21 2022-06-17 83.450 277,043 +20,400 0.02% 23,119,238
2022-06-20 2022-06-16 81.100 256,643 +3,000 0.02% 20,813,747
2022-06-17 2022-06-15 82.250 253,643 -200 0.02% 20,862,137
2022-06-16 2022-06-14 82.550 253,843 +47,700 0.02% 20,954,740
2022-06-15 2022-06-13 87.300 206,143 +5,000 0.02% 17,996,284
2022-06-14 2022-06-10 95.700 201,143 +1,400 0.02% 19,249,385
2022-06-13 2022-06-09 98.200 199,743 +3,000 0.01% 19,614,763
2022-06-10 2022-06-08 98.600 196,743 +900 0.01% 19,398,860
2022-06-09 2022-06-07 86.650 195,843 +11,100 0.01% 16,969,796
2022-06-08 2022-06-06 88.250 184,743 +2,532 0.01% 16,303,570
2022-06-02 2022-05-31 85.950 182,211 -500 0.01% 15,661,035
2022-05-30 2022-05-26 77.800 182,711 -300 0.01% 14,214,916
2022-05-26 2022-05-24 78.600 183,011 +100 0.01% 14,384,665
2022-05-25 2022-05-23 84.300 182,911 +300 0.01% 15,419,397
2022-05-23 2022-05-19 81.300 182,611 +200 0.01% 14,846,274
2022-05-20 2022-05-18 84.800 182,411 -700 0.01% 15,468,453
2022-05-18 2022-05-16 80.150 183,111 +2,200 0.01% 14,676,347
2022-05-17 2022-05-13 80.000 180,911 -11,500 0.01% 14,472,880
2022-05-16 2022-05-12 74.350 192,411 +13,300 0.01% 14,305,758
2022-05-13 2022-05-11 85.500 179,111 +1,000 0.01% 15,313,990
2022-05-12 2022-05-10 88.050 178,111 +200 0.01% 15,682,674
2022-05-06 2022-05-04 96.450 177,911 -170 0.01% 17,159,516
2022-05-05 2022-05-03 102.500 178,081 -2,400 0.01% 18,253,302
2022-05-04 2022-04-29 104.600 180,481 +1,300 0.01% 18,878,313
2022-05-03 2022-04-28 100.000 179,181 +29,800 0.01% 17,918,100
2022-04-27 2022-04-25 95.550 149,381 +1,700 0.01% 14,273,355
2022-04-26 2022-04-22 103.400 147,681 -1,200 0.01% 15,270,215
2022-04-25 2022-04-21 103.400 148,881 +300 0.01% 15,394,295
2022-04-22 2022-04-20 107.200 148,581 -100 0.01% 15,927,883
2022-04-21 2022-04-19 104.800 148,681 +1,700 0.01% 15,581,769
2022-04-20 2022-04-14 113.500 146,981 +1,900 0.01% 16,682,344
2022-04-14 2022-04-12 115.000 145,081 -300 0.01% 16,684,315
2022-04-12 2022-04-08 126.000 145,381 -100 0.01% 18,318,006
2022-04-11 2022-04-07 127.600 145,481 +400 0.01% 18,563,376
2022-04-08 2022-04-06 124.300 145,081 +223 0.01% 18,033,568
2022-04-06 2022-04-01 117.900 144,858 +100 0.01% 17,078,758
2022-04-04 2022-03-31 121.200 144,758 -2,300 0.01% 17,544,670
2022-04-01 2022-03-30 125.300 147,058 +300 0.01% 18,426,367
2022-03-31 2022-03-29 119.100 146,758 -600 0.01% 17,478,878
2022-03-30 2022-03-28 111.200 147,358 +2,000 0.01% 16,386,210
2022-03-29 2022-03-25 113.400 145,358 +300 0.01% 16,483,597
2022-03-24 2022-03-22 113.500 145,058 -200 0.01% 16,464,083
2022-03-23 2022-03-21 111.400 145,258 -600 0.01% 16,181,741
2022-03-22 2022-03-18 115.400 145,858 +1,800 0.01% 16,832,013
2022-03-21 2022-03-17 110.900 144,058 -1,700 0.01% 15,976,032
2022-03-18 2022-03-16 99.050 145,758 +900 0.01% 14,437,330
2022-03-17 2022-03-15 86.750 144,858 -3,000 0.01% 12,566,432
2022-03-16 2022-03-14 91.950 147,858 -2,500 0.01% 13,595,543
2022-03-15 2022-03-11 110.300 150,358 -2,800 0.01% 16,584,487
2022-03-14 2022-03-10 116.000 153,158 -7,100 0.01% 17,766,328
2022-03-11 2022-03-09 109.900 160,258 -300 0.01% 17,612,354
2022-03-09 2022-03-07 104.300 160,558 +2,000 0.01% 16,746,199
2022-03-08 2022-03-04 110.100 158,558 +9,500 0.01% 17,457,236
2022-03-07 2022-03-03 129.500 149,058 -739 0.01% 19,303,011
2022-03-04 2022-03-02 129.000 149,797 -500 0.01% 19,323,813
2022-03-03 2022-03-01 128.200 150,297 +600 0.01% 19,268,075
2022-03-02 2022-02-28 126.800 149,697 -2,300 0.01% 18,981,580
2022-03-01 2022-02-25 129.900 151,997 -4,200 0.01% 19,744,410
2022-02-28 2022-02-24 121.600 156,197 -25,600 0.01% 18,993,555
2022-02-25 2022-02-23 129.300 181,797 -200 0.01% 23,506,352
2022-02-24 2022-02-22 124.900 181,997 +100 0.01% 22,731,425
2022-02-23 2022-02-21 129.200 181,897 -2,000 0.01% 23,501,092
2022-02-22 2022-02-18 122.800 183,897 +3,500 0.01% 22,582,552
2022-02-21 2022-02-17 133.200 180,397 +4,800 0.01% 24,028,880
2022-02-17 2022-02-15 126.200 175,597 +23,600 0.01% 22,160,341
2022-02-16 2022-02-14 120.700 151,997 -9,400 0.01% 18,346,038
2022-02-14 2022-02-10 133.400 161,397 -2,700 0.01% 21,530,360
2022-02-11 2022-02-09 126.900 164,097 +1,500 0.01% 20,823,909
2022-02-10 2022-02-08 131.400 162,597 +10,600 0.01% 21,365,246
2022-02-09 2022-02-07 133.700 151,997 +300 0.01% 20,321,999
2022-02-08 2022-02-04 135.000 151,697 -100 0.01% 20,479,095
2022-02-07 2022-01-31 128.600 151,797 -900 0.01% 19,521,094
2022-02-04 2022-01-27 132.900 152,697 +800 0.01% 20,293,431
2022-01-28 2022-01-26 137.100 151,897 +900 0.01% 20,825,079
2022-01-27 2022-01-25 143.500 150,997 -8,300 0.01% 21,668,070
2022-01-26 2022-01-24 148.400 159,297 +100 0.01% 23,639,675
2022-01-25 2022-01-21 148.100 159,197 +8,000 0.01% 23,577,076
2022-01-24 2022-01-20 144.100 151,197 -400 0.01% 21,787,488
2022-01-21 2022-01-19 141.300 151,597 +200 0.01% 21,420,656
2022-01-19 2022-01-17 142.500 151,397 -3,400 0.01% 21,574,072
2022-01-18 2022-01-14 144.500 154,797 -1,100 0.01% 22,368,166
2022-01-17 2022-01-13 148.500 155,897 -12,500 0.01% 23,150,704
2022-01-14 2022-01-12 146.100 168,397 +1,900 0.01% 24,602,802
2022-01-13 2022-01-11 142.700 166,497 -1,500 0.01% 23,759,122
2022-01-12 2022-01-10 141.300 167,997 +4,900 0.01% 23,737,976
2022-01-11 2022-01-07 136.300 163,097 +2,100 0.01% 22,230,121
2022-01-10 2022-01-06 132.500 160,997 +13,900 0.01% 21,332,102
2022-01-07 2022-01-05 143.900 147,097 +1,800 0.01% 21,167,258
2022-01-06 2022-01-04 153.200 145,297 +700 0.01% 22,259,500
2022-01-05 2022-01-03 160.100 144,597 -1,100 0.01% 23,149,980
2022-01-04 2021-12-31 161.000 145,697 +1,000 0.01% 23,457,217
2022-01-03 2021-12-29 159.900 144,697 -600 0.01% 23,137,050
2021-12-30 2021-12-28 159.900 145,297 +400 0.01% 23,232,990
2021-12-29 2021-12-24 161.000 144,897 +1,300 0.01% 23,328,417
2021-12-28 2021-12-22 162.800 143,597 +600 0.01% 23,377,592
2021-12-23 2021-12-21 166.700 142,997 +1,700 0.01% 23,837,600
2021-12-22 2021-12-20 157.100 141,297 +900 0.01% 22,197,759
2021-12-21 2021-12-17 156.900 140,397 +1,300 0.01% 22,028,289
2021-12-20 2021-12-16 160.800 139,097 +800 0.01% 22,366,798
2021-12-17 2021-12-15 162.000 138,297 +200 0.01% 22,404,114
2021-12-14 2021-12-10 183.400 138,097 +1,000 0.01% 25,326,990
2021-12-13 2021-12-09 193.800 137,097 +300 0.01% 26,569,399
2021-12-10 2021-12-08 188.100 136,797 -200 0.01% 25,731,516
2021-12-09 2021-12-07 188.800 136,997 +400 0.01% 25,865,034
2021-12-08 2021-12-06 184.300 136,597 -1,100 0.01% 25,174,827
2021-12-07 2021-12-03 213.200 137,697 +23 0.01% 29,357,000
2021-12-03 2021-12-01 213.400 137,674 -600 0.01% 29,379,632
2021-12-02 2021-11-30 208.200 138,274 -200 0.01% 28,788,647
2021-12-01 2021-11-29 211.600 138,474 -300 0.01% 29,301,098
2021-11-30 2021-11-26 210.800 138,774 +200 0.01% 29,253,559
2021-11-29 2021-11-25 215.000 138,574 +200 0.01% 29,793,410
2021-11-26 2021-11-24 211.800 138,374 +600 0.01% 29,307,613
2021-11-25 2021-11-23 214.600 137,774 -1,100 0.01% 29,566,300
2021-11-24 2021-11-22 220.600 138,874 +100 0.01% 30,635,604
2021-11-23 2021-11-19 219.000 138,774 +300 0.01% 30,391,506
2021-11-22 2021-11-18 225.200 138,474 -11,800 0.01% 31,184,345
2021-11-19 2021-11-17 234.400 150,274 +200 0.01% 35,224,226
2021-11-18 2021-11-16 232.000 150,074 +900 0.01% 34,817,168
2021-11-17 2021-11-15 228.000 149,174 +500 0.01% 34,011,672
2021-11-16 2021-11-12 223.000 148,674 +500 0.01% 33,154,302
2021-11-15 2021-11-11 219.200 148,174 +500 0.01% 32,479,741
2021-11-12 2021-11-10 232.600 147,674 -200 0.01% 34,348,972
2021-11-11 2021-11-09 219.600 147,874 +1,000 0.01% 32,473,130
2021-11-10 2021-11-08 223.400 146,874 +200 0.01% 32,811,652
2021-11-09 2021-11-05 225.200 146,674 +300 0.01% 33,030,985
2021-11-08 2021-11-04 224.200 146,374 -500 0.01% 32,817,051
2021-11-05 2021-11-03 216.800 146,874 +613 0.01% 31,842,283
2021-11-04 2021-11-02 209.200 146,261 -400 0.01% 30,597,801
2021-11-03 2021-11-01 208.600 146,661 +200 0.01% 30,593,485
2021-11-02 2021-10-29 217.800 146,461 -900 0.01% 31,899,206
2021-11-01 2021-10-28 214.400 147,361 +4,800 0.01% 31,594,198
2021-10-29 2021-10-27 228.600 142,561 +100 0.01% 32,589,445
2021-10-28 2021-10-26 233.000 142,461 -300 0.01% 33,193,413
2021-10-27 2021-10-25 227.800 142,761 -200 0.01% 32,520,956
2021-10-26 2021-10-22 225.800 142,961 +700 0.01% 32,280,594
2021-10-22 2021-10-20 228.000 142,261 +1,000 0.01% 32,435,508
2021-10-21 2021-10-19 218.600 141,261 -400 0.01% 30,879,655
2021-10-20 2021-10-18 215.000 141,661 +800 0.01% 30,457,115
2021-10-19 2021-10-15 213.600 140,861 -100 0.01% 30,087,910
2021-10-18 2021-10-12 215.800 140,961 -500 0.01% 30,419,384
2021-10-15 2021-10-11 216.200 141,461 +1,100 0.01% 30,583,868
2021-10-12 2021-10-08 212.600 140,361 +400 0.01% 29,840,749
2021-10-11 2021-10-07 208.000 139,961 +800 0.01% 29,111,888
2021-10-08 2021-10-06 206.200 139,161 +200 0.01% 28,694,998
2021-10-07 2021-10-05 210.600 138,961 -200 0.01% 29,265,187
2021-10-06 2021-10-04 207.600 139,161 +300 0.01% 28,889,824
2021-10-05 2021-09-30 221.000 138,861 +300 0.01% 30,688,281
2021-10-04 2021-09-29 216.200 138,561 +900 0.01% 29,956,888
2021-09-30 2021-09-28 229.000 137,661 -100 0.01% 31,524,369
2021-09-29 2021-09-27 229.000 137,761 +900 0.01% 31,547,269
2021-09-28 2021-09-24 230.600 136,861 -1,500 0.01% 31,560,147
2021-09-27 2021-09-23 228.600 138,361 -200 0.01% 31,629,325
2021-09-24 2021-09-21 240.800 138,561 -600 0.01% 33,365,489
2021-09-23 2021-09-20 247.000 139,161 +2,100 0.01% 34,372,767
2021-09-21 2021-09-17 278.600 137,061 -6,600 0.01% 38,185,195
2021-09-20 2021-09-16 231.600 143,661 -947 0.01% 33,271,888
2021-09-17 2021-09-15 228.400 144,608 -2,200 0.01% 33,028,467
2021-09-16 2021-09-14 220.000 146,808 -200 0.01% 32,297,760
2021-09-15 2021-09-13 214.800 147,008 -3,200 0.01% 31,577,318
2021-09-14 2021-09-10 207.800 150,208 -100 0.01% 31,213,222
2021-09-13 2021-09-09 204.400 150,308 -25,000 0.01% 30,722,955
2021-09-10 2021-09-08 209.400 175,308 -500 0.01% 36,709,495
2021-09-09 2021-09-07 210.000 175,808 -400 0.01% 36,919,680
2021-09-08 2021-09-06 213.400 176,208 -12,600 0.01% 37,602,787
2021-09-07 2021-09-03 201.400 188,808 -2,300 0.02% 38,025,931
2021-09-06 2021-09-02 198.100 191,108 +8,000 0.02% 37,858,495
2021-09-03 2021-09-01 189.100 183,108 -1,600 0.02% 34,625,723
2021-09-02 2021-08-31 184.400 184,708 +500 0.02% 34,060,155
2021-09-01 2021-08-30 178.900 184,208 -2,000 0.02% 32,954,811
2021-08-31 2021-08-27 174.000 186,208 -100 0.02% 32,400,192
2021-08-30 2021-08-26 174.500 186,308 +49,500 0.02% 32,510,746
2021-08-27 2021-08-25 170.700 136,808 -700 0.01% 23,353,126
2021-08-26 2021-08-24 167.600 137,508 -4,000 0.01% 23,046,341
2021-08-25 2021-08-23 154.200 141,508 +600 0.01% 21,820,534
2021-08-24 2021-08-20 159.500 140,908 -9,800 0.01% 22,474,826
2021-08-23 2021-08-19 171.200 150,708 -3,100 0.01% 25,801,210
2021-08-20 2021-08-18 167.800 153,808 +12,100 0.01% 25,808,982
2021-08-19 2021-08-17 163.000 141,708 +200 0.01% 23,098,404
2021-08-18 2021-08-16 164.000 141,508 +100 0.01% 23,207,312
2021-08-17 2021-08-13 169.300 141,408 -2,700 0.01% 23,940,374
2021-08-16 2021-08-12 165.000 144,108 +4,400 0.01% 23,777,820
2021-08-13 2021-08-11 176.900 139,708 +2,600 0.01% 24,714,345
2021-08-12 2021-08-10 193.000 137,108 -100 0.01% 26,461,844
2021-08-11 2021-08-09 192.800 137,208 -2,400 0.01% 26,453,702
2021-08-10 2021-08-06 197.000 139,608 -5,000 0.01% 27,502,776
2021-08-09 2021-08-05 200.800 144,608 -4,600 0.01% 29,037,286
2021-08-06 2021-08-04 202.800 149,208 -200 0.01% 30,259,382
2021-08-05 2021-08-03 195.700 149,408 -91 0.01% 29,239,146
2021-08-04 2021-08-02 192.400 149,499 -100 0.01% 28,763,608
2021-08-03 2021-07-30 183.700 149,599 -600 0.01% 27,481,336
2021-08-02 2021-07-29 186.800 150,199 -4,400 0.01% 28,057,173
2021-07-30 2021-07-28 165.500 154,599 +1,400 0.01% 25,586,134
2021-07-29 2021-07-27 154.100 153,199 +4,700 0.01% 23,607,966
2021-07-28 2021-07-26 181.600 148,499 +1,600 0.01% 26,967,418
2021-07-27 2021-07-23 188.600 146,899 +900 0.01% 27,705,151
2021-07-26 2021-07-22 187.000 145,999 +4,400 0.01% 27,301,813
2021-07-23 2021-07-21 190.400 141,599 +1,000 0.01% 26,960,450
2021-07-22 2021-07-20 192.300 140,599 -14,900 0.01% 27,037,188
2021-07-21 2021-07-19 195.200 155,499 -500 0.01% 30,353,405
2021-07-20 2021-07-16 198.000 155,999 +100 0.01% 30,887,802
2021-07-19 2021-07-15 200.000 155,899 +500 0.01% 31,179,800
2021-07-16 2021-07-14 202.000 155,399 -300 0.01% 31,390,598
2021-07-15 2021-07-13 197.500 155,699 +500 0.01% 30,750,552
2021-07-14 2021-07-12 199.000 155,199 -600 0.01% 30,884,601
2021-07-13 2021-07-09 193.000 155,799 +600 0.01% 30,069,207
2021-07-12 2021-07-08 187.900 155,199 +1,100 0.01% 29,161,892
2021-07-08 2021-07-06 198.500 154,099 +300 0.01% 30,588,652
2021-07-07 2021-07-05 202.400 153,799 +833 0.01% 31,128,918
2021-07-06 2021-07-02 205.200 152,966 +2,000 0.01% 31,388,623
2021-07-05 2021-06-30 211.200 150,966 -1,900 0.01% 31,884,019
2021-07-02 2021-06-29 214.400 152,866 -200 0.01% 32,774,470
2021-06-30 2021-06-28 217.800 153,066 -400 0.01% 33,337,775
2021-06-29 2021-06-25 213.600 153,466 -7,400 0.01% 32,780,338
2021-06-28 2021-06-24 205.000 160,866 -3,800 0.01% 32,977,530
2021-06-25 2021-06-23 201.400 164,666 +600 0.01% 33,163,732
2021-06-24 2021-06-22 195.500 164,066 +600 0.01% 32,074,903
2021-06-23 2021-06-21 195.200 163,466 +100 0.01% 31,908,563
2021-06-22 2021-06-18 191.800 163,366 +5,800 0.01% 31,333,599
2021-06-21 2021-06-17 198.200 157,566 +1,200 0.01% 31,229,581
2021-06-18 2021-06-16 195.400 156,366 +1,500 0.01% 30,553,916
2021-06-17 2021-06-15 201.800 154,866 +2,200 0.01% 31,251,959
2021-06-16 2021-06-11 214.000 152,666 +9,400 0.01% 32,670,524
2021-06-15 2021-06-10 209.600 143,266 +800 0.01% 30,028,554
2021-06-11 2021-06-09 209.400 142,466 -100 0.01% 29,832,380
2021-06-10 2021-06-08 206.200 142,566 +2,300 0.01% 29,397,109
2021-06-09 2021-06-07 212.400 140,266 +1,300 0.01% 29,792,498
2021-06-08 2021-06-04 208.600 138,966 +800 0.01% 28,988,308
2021-06-07 2021-06-03 212.600 138,166 -168 0.01% 29,374,092
2021-06-04 2021-06-02 219.600 138,334 -3,900 0.01% 30,378,146
2021-06-03 2021-06-01 225.400 142,234 +2,200 0.01% 32,059,544
2021-06-02 2021-05-31 224.600 140,034 +100 0.01% 31,451,636
2021-05-31 2021-05-27 206.800 139,934 -1,000 0.01% 28,938,351
2021-05-28 2021-05-26 210.800 140,934 -1,200 0.01% 29,708,887
2021-05-27 2021-05-25 208.600 142,134 -1,400 0.01% 29,649,152
2021-05-26 2021-05-24 211.400 143,534 -4,000 0.01% 30,343,088
2021-05-25 2021-05-21 205.800 147,534 -800 0.01% 30,362,497
2021-05-24 2021-05-20 196.800 148,334 -6,700 0.01% 29,192,131
2021-05-21 2021-05-18 196.600 155,034 +500 0.01% 30,479,684
2021-05-20 2021-05-17 193.000 154,534 +1,600 0.01% 29,825,062
2021-05-18 2021-05-14 186.900 152,934 +29,400 0.01% 28,583,365
2021-05-14 2021-05-12 191.800 123,534 -600 0.01% 23,693,821
2021-05-13 2021-05-11 182.000 124,134 +200 0.01% 22,592,388
2021-05-12 2021-05-10 186.800 123,934 -600 0.01% 23,150,871
2021-05-11 2021-05-07 186.100 124,534 +4,700 0.01% 23,175,777
2021-05-10 2021-05-06 184.800 119,834 +3,400 0.01% 22,145,323
2021-05-07 2021-05-05 184.800 116,434 +1,200 0.01% 21,517,003
2021-05-06 2021-05-04 200.600 115,234 +2,009 0.01% 23,115,940
2021-05-05 2021-05-03 205.400 113,225 -100 0.01% 23,256,415
2021-05-04 2021-04-30 209.000 113,325 -10,200 0.01% 23,684,925
2021-05-03 2021-04-29 208.600 123,525 -2,000 0.01% 25,767,315
2021-04-30 2021-04-28 191.400 125,525 -2,000 0.01% 24,025,485
2021-04-29 2021-04-27 193.400 127,525 -1,300 0.01% 24,663,335
2021-04-28 2021-04-26 188.000 128,825 -900 0.01% 24,219,100
2021-04-27 2021-04-23 186.300 129,725 +3,900 0.01% 24,167,768
2021-04-26 2021-04-22 183.000 125,825 +4,900 0.01% 23,025,975
2021-04-23 2021-04-21 177.900 120,925 +300 0.01% 21,512,558
2021-04-22 2021-04-20 182.800 120,625 -1,500 0.01% 22,050,250
2021-04-21 2021-04-19 185.500 122,125 +4,700 0.01% 22,654,188
2021-04-20 2021-04-16 185.300 117,425 +400 0.01% 21,758,852
2021-04-19 2021-04-15 180.000 117,025 +2,200 0.01% 21,064,500
2021-04-16 2021-04-14 179.500 114,825 +1,000 0.01% 20,611,088
2021-04-15 2021-04-13 178.000 113,825 +1,100 0.01% 20,260,850
2021-04-13 2021-04-09 187.300 112,725 +500 0.01% 21,113,392
2021-04-12 2021-04-08 195.000 112,225 +155 0.01% 21,883,875
2021-04-09 2021-04-07 195.800 112,070 +2,200 0.01% 21,943,306
2021-04-08 2021-04-01 213.000 109,870 -1,145 0.01% 23,402,310
2021-04-07 2021-03-31 201.200 111,015 -2,300 0.01% 22,336,218
2021-03-30 2021-03-26 202.600 113,315 -3,600 0.01% 22,957,619
2021-03-26 2021-03-24 196.000 116,915 -500 0.01% 22,915,340
2021-03-25 2021-03-23 208.400 117,415 -3,000 0.01% 24,469,286
2021-03-24 2021-03-22 206.200 120,415 -3,900 0.01% 24,829,573
2021-03-23 2021-03-19 193.700 124,315 -300 0.01% 24,079,816
2021-03-22 2021-03-18 196.800 124,615 -7,400 0.01% 24,524,232
2021-03-19 2021-03-17 198.300 132,015 -500 0.01% 26,178,574
2021-03-18 2021-03-16 194.000 132,515 +500 0.01% 25,707,910
2021-03-17 2021-03-15 189.400 132,015 -1,100 0.01% 25,003,641
2021-03-16 2021-03-12 189.100 133,115 +900 0.01% 25,172,046
2021-03-15 2021-03-11 185.600 132,215 +2,400 0.01% 24,539,104
2021-03-12 2021-03-10 184.600 129,815 -5,800 0.01% 23,963,849
2021-03-11 2021-03-09 174.000 135,615 -1,200 0.01% 23,597,010
2021-03-10 2021-03-08 169.300 136,815 -500 0.01% 23,162,780
2021-03-09 2021-03-05 173.200 137,315 -22,500 0.01% 23,782,958
2021-03-08 2021-03-04 178.000 159,815 -31,800 0.01% 28,447,070
2021-03-05 2021-03-03 187.900 191,615 -185 0.02% 36,004,458
2021-03-04 2021-03-02 191.300 191,800 +4,500 0.02% 36,691,340
2021-03-03 2021-03-01 197.200 187,300 +3,500 0.02% 36,935,560
2021-03-02 2021-02-26 189.500 183,800 -3,700 0.02% 34,830,100
2021-03-01 2021-02-25 198.800 187,500 +1,700 0.02% 37,275,000
2021-02-26 2021-02-24 194.800 185,800 -200 0.02% 36,193,840
2021-02-25 2021-02-23 197.800 186,000 +3,200 0.02% 36,790,800
2021-02-24 2021-02-22 207.200 182,800 +2,500 0.02% 37,876,160
2021-02-23 2021-02-19 207.000 180,300 -400 0.02% 37,322,100
2021-02-22 2021-02-18 208.800 180,700 +10,100 0.02% 37,730,160
2021-02-19 2021-02-17 229.600 170,600 +1,400 0.01% 39,169,760
2021-02-18 2021-02-16 229.800 169,200 +3,700 0.01% 38,882,160
2021-02-17 2021-02-11 228.000 165,500 +11,400 0.01% 37,734,000
2021-02-16 2021-02-09 220.800 154,100 -2,200 0.01% 34,025,280
2021-02-10 2021-02-08 224.400 156,300 -300 0.01% 35,073,720
2021-02-09 2021-02-05 220.400 156,600 -5,900 0.01% 34,514,640
2021-02-08 2021-02-04 219.000 162,500 -8,300 0.01% 35,587,500
2021-02-05 2021-02-03 212.000 170,800 -900 0.01% 36,209,600
2021-02-04 2021-02-02 212.000 171,700 +4,000 0.01% 36,400,400
2021-02-03 2021-02-01 203.400 167,700 +13,000 0.01% 34,110,180
2021-02-02 2021-01-29 190.100 154,700 -800 0.01% 29,408,470
2021-02-01 2021-01-28 197.300 155,500 +400 0.01% 30,680,150
2021-01-29 2021-01-27 208.200 155,100 -12,600 0.01% 32,291,820
2021-01-28 2021-01-26 216.200 167,700 +6,300 0.01% 36,256,740
2021-01-27 2021-01-25 229.400 161,400 +3,000 0.01% 37,025,160
2021-01-26 2021-01-22 223.000 158,400 +2,400 0.01% 35,323,200
2021-01-25 2021-01-21 219.000 156,000 -1,800 0.01% 34,164,000
2021-01-22 2021-01-20 216.200 157,800 +1,200 0.01% 34,116,360
2021-01-21 2021-01-19 216.400 156,600 -1,600 0.01% 33,888,240
2021-01-20 2021-01-18 218.600 158,200 -9,600 0.01% 34,582,520
2021-01-19 2021-01-15 202.800 167,800 +600 0.01% 34,029,840
2021-01-18 2021-01-14 199.000 167,200 -16,200 0.01% 33,272,800
2021-01-15 2021-01-13 180.000 183,400 +5,000 0.02% 33,012,000
2021-01-14 2021-01-12 184.000 178,400 +10,500 0.02% 32,825,600
2021-01-13 2021-01-11 163.000 167,900 -2,200 0.01% 27,367,700
2021-01-12 2021-01-08 153.900 170,100 +700 0.01% 26,178,390
2021-01-11 2021-01-07 155.700 169,400 -19,800 0.01% 26,375,580
2021-01-08 2021-01-06 158.000 189,200 -1,100 0.02% 29,893,600
2021-01-07 2021-01-05 159.300 190,300 -2,900 0.02% 30,314,790
2021-01-06 2021-01-04 152.000 193,200 +500 0.02% 29,366,400
2021-01-05 2020-12-31 157.000 192,700 -1,000 0.02% 30,253,900
2021-01-04 2020-12-29 150.000 193,700 -1,100 0.02% 29,055,000
2020-12-30 2020-12-28 160.000 194,800 +200 0.02% 31,168,000
2020-12-29 2020-12-24 158.500 194,600 +800 0.02% 30,844,100
2020-12-28 2020-12-22 153.600 193,800 +1,600 0.02% 29,767,680
2020-12-23 2020-12-21 155.800 192,200 -3,500 0.02% 29,944,760
2020-12-22 2020-12-18 164.000 195,700 -8,400 0.02% 32,094,800
2020-12-21 2020-12-17 150.800 204,100 +4,500 0.02% 30,778,280
2020-12-18 2020-12-16 150.500 199,600 -5,900 0.02% 30,039,800
2020-12-17 2020-12-15 138.700 205,500 -4,800 0.02% 28,502,850
2020-12-16 2020-12-14 135.000 210,300 -20,200 0.02% 28,390,500
2020-12-14 2020-12-10 132.500 230,500 -1,200 0.02% 30,541,250
2020-12-11 2020-12-09 137.100 231,700 +15,200 0.02% 31,766,070
2020-12-10 2020-12-08 134.700 216,500 +3,500 0.02% 29,162,550
2020-12-09 2020-12-07 140.600 213,000 +8,900 0.02% 29,947,800
2020-12-08 2020-12-04 134.300 204,100 +45,700 0.02% 27,410,630
2020-12-07 2020-12-03 136.100 158,400 -5,700 0.01% 21,558,240
2020-12-04 2020-12-02 138.800 164,100 +8,700 0.01% 22,777,080
2020-12-03 2020-12-01 154.600 155,400 +10,000 0.01% 24,024,840
2020-12-02 2020-11-30 166.700 145,400 -1,900 0.01% 24,238,180
2020-12-01 2020-11-27 158.600 147,300 +200 0.01% 23,361,780
2020-11-30 2020-11-26 157.100 147,100 +600 0.01% 23,109,410
2020-11-27 2020-11-25 151.500 146,500 -1,900 0.01% 22,194,750
2020-11-26 2020-11-24 160.300 148,400 +1,400 0.01% 23,788,520
2020-11-25 2020-11-23 166.800 147,000 +2,700 0.01% 24,519,600
2020-11-24 2020-11-20 168.000 144,300 +1,000 0.01% 24,242,400
2020-11-23 2020-11-19 169.800 143,300 +100 0.01% 24,332,340
2020-11-20 2020-11-18 168.000 143,200 -1,100 0.01% 24,057,600
2020-11-19 2020-11-17 163.800 144,300 -12,600 0.01% 23,636,340
2020-11-18 2020-11-16 165.000 156,900 +900 0.01% 25,888,500
2020-11-17 2020-11-13 168.200 156,000 -300 0.01% 26,239,200
2020-11-16 2020-11-12 168.100 156,300 -2,000 0.01% 26,274,030
2020-11-13 2020-11-11 165.100 158,300 -3,200 0.01% 26,135,330
2020-11-12 2020-11-10 168.000 161,500 -400 0.01% 27,132,000
2020-11-11 2020-11-09 172.000 161,900 +1,600 0.01% 27,846,800
2020-11-10 2020-11-06 170.700 160,300 -3,200 0.01% 27,363,210
2020-11-09 2020-11-05 183.900 163,500 -2,600 0.01% 30,067,650
2020-11-06 2020-11-04 176.200 166,100 +1,500 0.01% 29,266,820
2020-11-05 2020-11-03 177.800 164,600 -300 0.01% 29,265,880
2020-11-04 2020-11-02 176.000 164,900 +14,000 0.01% 29,022,400
2020-11-03 2020-10-30 172.100 150,900 +2,900 0.01% 25,969,890
2020-11-02 2020-10-29 181.100 148,000 -400 0.01% 26,802,800
2020-10-30 2020-10-28 180.200 148,400 +300 0.01% 26,741,680
2020-10-29 2020-10-27 175.000 148,100 -3,100 0.01% 25,917,500
2020-10-28 2020-10-23 178.300 151,200 +400 0.01% 26,958,960
2020-10-27 2020-10-22 180.200 150,800 -4,000 0.01% 27,174,160
2020-10-23 2020-10-21 183.300 154,800 -2,000 0.01% 28,374,840
2020-10-22 2020-10-20 179.500 156,800 -3,200 0.01% 28,145,600
2020-10-21 2020-10-19 187.700 160,000 +13,600 0.01% 30,032,000
2020-10-19 2020-10-15 181.800 146,400 -1,700 0.01% 26,615,520
2020-10-16 2020-10-14 183.000 148,100 -15,600 0.01% 27,102,300
2020-10-15 2020-10-12 190.300 163,700 +5,700 0.01% 31,152,110
2020-10-14 2020-10-09 182.400 158,000 +300 0.01% 28,819,200
2020-10-12 2020-10-08 178.400 157,700 +1,900 0.01% 28,133,680
2020-10-09 2020-10-07 177.700 155,800 +200 0.01% 27,685,660
2020-10-08 2020-10-06 183.500 155,600 +3,200 0.01% 28,552,600
2020-10-07 2020-10-05 169.900 152,400 +400 0.01% 25,892,760
2020-10-06 2020-09-30 169.300 152,000 -30,000 0.01% 25,733,600
2020-10-05 2020-09-29 164.000 182,000 +200 0.02% 29,848,000
2020-09-30 2020-09-28 167.700 181,800 +5,800 0.02% 30,487,860
2020-09-29 2020-09-25 166.700 176,000 +2,500 0.01% 29,339,200
2020-09-28 2020-09-24 160.600 173,500 +300 0.01% 27,864,100
2020-09-24 2020-09-22 159.000 173,200 +2,600 0.01% 27,538,800
2020-09-23 2020-09-21 163.800 170,600 -11,500 0.01% 27,944,280
2020-09-22 2020-09-18 167.000 182,100 -10,600 0.02% 30,410,700
2020-09-21 2020-09-17 149.000 192,700 +1,400 0.02% 28,712,300
2020-09-18 2020-09-16 153.200 191,300 +1,800 0.02% 29,307,160
2020-09-17 2020-09-15 153.500 189,500 -6,500 0.02% 29,088,250
2020-09-16 2020-09-14 150.000 196,000 -18,600 0.02% 29,400,000
2020-09-15 2020-09-11 144.400 214,600 -5,000 0.02% 30,988,240
2020-09-14 2020-09-10 143.500 219,600 -4,200 0.02% 31,512,600
2020-09-11 2020-09-09 138.000 223,800 -7,300 0.02% 30,884,400
2020-09-10 2020-09-08 142.300 231,100 +5,800 0.02% 32,885,530
2020-09-09 2020-09-07 142.400 225,300 -6,100 0.02% 32,082,720
2020-09-08 2020-09-04 142.000 231,400 -5,900 0.02% 32,858,800
2020-09-07 2020-09-03 139.000 237,300 +300 0.02% 32,984,700
2020-09-04 2020-09-02 138.500 237,000 -3,800 0.02% 32,824,500
2020-09-03 2020-09-01 143.200 240,800 -3,300 0.02% 34,482,560
2020-09-02 2020-08-31 145.600 244,100 -3,000 0.02% 35,540,960
2020-09-01 2020-08-28 148.000 247,100 +600 0.02% 36,570,800
2020-08-31 2020-08-27 147.500 246,500 -6,300 0.02% 36,358,750
2020-08-28 2020-08-26 152.000 252,800 +7,600 0.02% 38,425,600
2020-08-27 2020-08-25 140.800 245,200 -4,000 0.02% 34,524,160
2020-08-26 2020-08-24 143.700 249,200 -3,400 0.02% 35,810,040
2020-08-25 2020-08-21 142.800 252,600 +4,900 0.02% 36,071,280
2020-08-24 2020-08-20 139.000 247,700 +900 0.02% 34,430,300
2020-08-21 2020-08-19 139.500 246,800 +1,000 0.02% 34,428,600
2020-08-20 2020-08-18 134.200 245,800 +9,600 0.02% 32,986,360
2020-08-19 2020-08-17 128.000 236,200 -5,500 0.02% 30,233,600
2020-08-17 2020-08-13 127.700 241,700 -1,900 0.02% 30,865,090
2020-08-14 2020-08-12 124.000 243,600 +13,300 0.02% 30,206,400
2020-08-13 2020-08-11 127.700 230,300 +2,000 0.02% 29,409,310
2020-08-12 2020-08-10 132.500 228,300 -6,200 0.02% 30,249,750
2020-08-11 2020-08-07 133.600 234,500 -1,100 0.02% 31,329,200
2020-08-10 2020-08-06 136.800 235,600 -3,500 0.02% 32,230,080
2020-08-07 2020-08-05 133.900 239,100 +600 0.02% 32,015,490
2020-08-06 2020-08-04 135.600 238,500 +6,200 0.02% 32,340,600
2020-08-05 2020-08-03 130.000 232,300 +4,800 0.02% 30,199,000
2020-08-04 2020-07-31 127.500 227,500 +100 0.02% 29,006,250
2020-08-03 2020-07-30 125.000 227,400 +7,400 0.02% 28,425,000
2020-07-31 2020-07-29 129.100 220,000 +15,300 0.02% 28,402,000
2020-07-30 2020-07-28 132.700 204,700 +5,900 0.02% 27,163,690
2020-07-29 2020-07-27 133.400 198,800 +100 0.02% 26,519,920
2020-07-28 2020-07-24 134.500 198,700 -14,300 0.02% 26,725,150
2020-07-27 2020-07-23 143.600 213,000 +7,100 0.02% 30,586,800
2020-07-24 2020-07-22 147.900 205,900 -1,000 0.02% 30,452,610
2020-07-23 2020-07-21 151.600 206,900 -9,800 0.02% 31,366,040
2020-07-22 2020-07-20 149.200 216,700 +3,100 0.02% 32,331,640
2020-07-21 2020-07-17 141.200 213,600 +41,800 0.02% 30,160,320
2020-07-20 2020-07-16 136.900 171,800 -20,900 0.01% 23,519,420
2020-07-17 2020-07-15 147.400 192,700 +24,300 0.02% 28,403,980
2020-07-16 2020-07-14 137.000 168,400 +56,300 0.01% 23,070,800
2020-07-15 2020-07-13 121.600 112,100 +11,100 0.01% 13,631,360
2020-07-14 2020-07-10 119.300 101,000 -1,100 0.01% 12,049,300
2020-07-13 2020-07-09 122.500 102,100 +1,000 0.01% 12,507,250
2020-07-10 2020-07-08 121.400 101,100 -6,000 0.01% 12,273,540
2020-07-09 2020-07-07 119.400 107,100 -2,800 0.01% 12,787,740
2020-07-08 2020-07-06 119.000 109,900 -200 0.01% 13,078,100
2020-07-07 2020-07-03 118.600 110,100 +3,800 0.01% 13,057,860
2020-07-06 2020-07-02 119.500 106,300 +1,600 0.01% 12,702,850
2020-07-03 2020-06-30 113.500 104,700 +4,200 0.01% 11,883,450
2020-07-02 2020-06-29 116.300 100,500 +3,200 0.01% 11,688,150
2020-06-30 2020-06-26 121.500 97,300 +13,700 0.01% 11,821,950
2020-06-29 2020-06-24 112.000 83,600 +2,500 0.01% 9,363,200
2020-06-26 2020-06-23 112.000 81,100 -1,000 0.01% 9,083,200
2020-06-24 2020-06-22 109.000 82,100 +200 0.01% 8,948,900
2020-06-23 2020-06-19 111.300 81,900 +200 0.01% 9,115,470
2020-06-22 2020-06-18 106.000 81,700 -17,100 0.01% 8,660,200
2020-06-19 2020-06-17 106.200 98,800 -1,900 0.01% 10,492,560
2020-06-18 2020-06-16 105.100 100,700 -300 0.01% 10,583,570
2020-06-17 2020-06-15 95.000 101,000 +1,200 0.01% 9,595,000
2020-06-16 2020-06-12 99.000 99,800 +100 0.01% 9,880,200
2020-06-11 2020-06-09 103.500 99,700 -1,600 0.01% 10,318,950
2020-06-10 2020-06-08 101.900 101,300 -1,600 0.01% 10,322,470
2020-06-09 2020-06-05 104.300 102,900 -500 0.01% 10,732,470
2020-06-08 2020-06-04 99.700 103,400 +100 0.01% 10,308,980
2020-06-05 2020-06-03 101.500 103,300 +1,700 0.01% 10,484,950
2020-06-04 2020-06-02 101.000 101,600 -2,000 0.01% 10,261,600
2020-06-03 2020-06-01 100.000 103,600 -3,500 0.01% 10,360,000
2020-06-02 2020-05-29 97.000 107,100 -400 0.01% 10,388,700
2020-06-01 2020-05-28 94.900 107,500 -2,200 0.01% 10,201,750
2020-05-28 2020-05-26 97.800 109,700 -1,500 0.01% 10,728,660
2020-05-26 2020-05-22 95.400 111,200 +8,200 0.01% 10,608,480
2020-05-25 2020-05-21 97.000 103,000 +800 0.01% 9,991,000
2020-05-21 2020-05-19 98.600 102,200 -200 0.01% 10,076,920
2020-05-20 2020-05-18 99.800 102,400 -4,400 0.01% 10,219,520
2020-05-19 2020-05-15 97.400 106,800 +100 0.01% 10,402,320
2020-05-18 2020-05-14 96.000 106,700 +900 0.01% 10,243,200
2020-05-15 2020-05-13 94.700 105,800 +200 0.01% 10,019,260
2020-05-14 2020-05-12 96.600 105,600 +32,300 0.01% 10,200,960
2020-05-13 2020-05-11 93.000 73,300 -200 0.01% 6,816,900
2020-05-12 2020-05-08 91.500 73,500 -2,500 0.01% 6,725,250
2020-05-11 2020-05-07 85.600 76,000 -800 0.01% 6,505,600
2020-05-08 2020-05-06 87.300 76,800 -37,400 0.01% 6,704,640
2020-05-07 2020-05-05 84.100 114,200 +1,300 0.01% 9,604,220
2020-05-06 2020-05-04 83.700 112,900 +3,300 0.01% 9,449,730
2020-05-04 2020-04-28 98.050 109,600 +100 0.01% 10,746,280
2020-04-29 2020-04-27 97.000 109,500 +800 0.01% 10,621,500
2020-04-28 2020-04-24 94.700 108,700 -500 0.01% 10,293,890
2020-04-27 2020-04-23 95.700 109,200 +3,000 0.01% 10,450,440
2020-04-23 2020-04-21 94.450 106,200 +1,900 0.01% 10,030,590
2020-04-22 2020-04-20 94.150 104,300 +3,600 0.01% 9,819,845
2020-04-20 2020-04-16 92.700 100,700 -600 0.01% 9,334,890
2020-04-17 2020-04-15 92.250 101,300 -1,700 0.01% 9,344,925
2020-04-16 2020-04-14 88.550 103,000 -1,400 0.01% 9,120,650
2020-04-14 2020-04-08 81.750 104,400 +1,300 0.01% 8,534,700
2020-04-09 2020-04-07 86.950 103,100 -6,300 0.01% 8,964,545
2020-04-08 2020-04-06 87.150 109,400 -10,800 0.01% 9,534,210
2020-04-01 2020-03-30 75.850 120,200 +400 0.01% 9,117,170
2020-03-31 2020-03-27 77.100 119,800 +800 0.01% 9,236,580
2020-03-30 2020-03-26 74.400 119,000 +700 0.01% 8,853,600
2020-03-26 2020-03-24 80.000 118,300 -200 0.01% 9,464,000
2020-03-25 2020-03-23 78.000 118,500 +600 0.01% 9,243,000
2020-03-23 2020-03-19 89.200 117,900 -100 0.01% 10,516,680
2020-03-20 2020-03-18 83.000 118,000 +500 0.01% 9,794,000
2020-03-19 2020-03-17 80.000 117,500 +1,000 0.01% 9,400,000
2020-03-18 2020-03-16 81.400 116,500 -2,800 0.01% 9,483,100
2020-03-17 2020-03-13 85.100 119,300 +100 0.01% 10,152,430
2020-03-16 2020-03-12 87.000 119,200 -1,600 0.01% 10,370,400
2020-03-13 2020-03-11 91.700 120,800 +200 0.01% 11,077,360
2020-03-12 2020-03-10 93.400 120,600 +1,600 0.01% 11,264,040
2020-03-11 2020-03-09 88.500 119,000 +2,200 0.01% 10,531,500
2020-03-09 2020-03-05 93.900 116,800 +1,900 0.01% 10,967,520
2020-03-06 2020-03-04 92.800 114,900 +200 0.01% 10,662,720
2020-03-05 2020-03-03 95.900 114,700 +100 0.01% 10,999,730
2020-03-04 2020-03-02 94.950 114,600 +200 0.01% 10,881,270
2020-03-03 2020-02-28 92.100 114,400 +100 0.01% 10,536,240
2020-03-02 2020-02-27 93.700 114,300 +600 0.01% 10,709,910
2020-02-28 2020-02-26 94.850 113,700 -5,500 0.01% 10,784,445
2020-02-26 2020-02-24 98.800 119,200 +100 0.01% 11,776,960
2020-02-24 2020-02-20 102.800 119,100 +400 0.01% 12,243,480
2020-02-20 2020-02-18 102.200 118,700 +100 0.01% 12,131,140
2020-02-19 2020-02-17 102.600 118,600 +1,800 0.01% 12,168,360
2020-02-14 2020-02-12 99.600 116,800 -1,000 0.01% 11,633,280
2020-02-13 2020-02-11 99.500 117,800 -1,100 0.01% 11,721,100
2020-02-12 2020-02-10 97.850 118,900 +200 0.01% 11,634,365
2020-02-11 2020-02-07 98.000 118,700 -700 0.01% 11,632,600
2020-02-10 2020-02-06 98.000 119,400 -2,200 0.01% 11,701,200
2020-02-07 2020-02-05 96.900 121,600 -1,800 0.01% 11,783,040
2020-02-06 2020-02-04 93.000 123,400 -2,000 0.01% 11,476,200
2020-02-04 2020-01-31 91.500 125,400 -1,000 0.01% 11,474,100
2020-01-31 2020-01-29 95.350 126,400 +500 0.01% 12,052,240
2020-01-30 2020-01-24 100.500 125,900 -700 0.01% 12,652,950
2020-01-29 2020-01-22 102.000 126,600 +2,100 0.01% 12,913,200
2020-01-23 2020-01-21 102.700 124,500 -1,200 0.01% 12,786,150
2020-01-22 2020-01-20 106.200 125,700 -1,000 0.01% 13,349,340
2020-01-20 2020-01-16 99.950 126,700 +200 0.01% 12,663,665
2020-01-17 2020-01-15 100.100 126,500 +1,700 0.01% 12,662,650
2020-01-16 2020-01-14 99.450 124,800 +700 0.01% 12,411,360
2020-01-15 2020-01-13 98.850 124,100 -5,000 0.01% 12,267,285
2020-01-14 2020-01-10 101.300 129,100 +3,500 0.01% 13,077,830
2020-01-10 2020-01-08 98.400 125,600 -200 0.01% 12,359,040
2020-01-03 2019-12-31 100.000 125,800 +1,000 0.01% 12,580,000
2020-01-02 2019-12-27 103.800 124,800 +800 0.01% 12,954,240
2019-12-30 2019-12-24 103.900 124,000 +100 0.02% 12,883,600
2019-12-27 2019-12-20 102.600 123,900 -5,800 0.02% 12,712,140
2019-12-23 2019-12-19 99.900 129,700 +4,600 0.02% 12,957,030
2019-12-20 2019-12-18 98.800 125,100 +600 0.02% 12,359,880
2019-12-19 2019-12-17 99.900 124,500 -1,900 0.02% 12,437,550
2019-12-17 2019-12-13 107.900 126,400 +800 0.02% 13,638,560
2019-12-16 2019-12-12 107.200 125,600 +3,000 0.02% 13,464,320
2019-12-13 2019-12-11 110.300 122,600 +500 0.02% 13,522,780
2019-12-11 2019-12-09 112.100 122,100 -600 0.02% 13,687,410
2019-12-10 2019-12-06 114.800 122,700 -900 0.02% 14,085,960
2019-12-09 2019-12-05 115.800 123,600 -500 0.02% 14,312,880
2019-12-04 2019-12-02 120.900 124,100 -400 0.02% 15,003,690
2019-12-03 2019-11-29 120.200 124,500 -2,000 0.02% 14,964,900
2019-12-02 2019-11-28 120.200 126,500 +500 0.02% 15,205,300
2019-11-29 2019-11-27 120.800 126,000 -2,300 0.02% 15,220,800
2019-11-28 2019-11-26 124.900 128,300 +39,800 0.02% 16,024,670
2019-11-27 2019-11-25 126.300 88,500 -200 0.01% 11,177,550
2019-11-26 2019-11-22 123.400 88,700 +1,100 0.01% 10,945,580
2019-11-22 2019-11-20 121.000 87,600 -2,600 0.01% 10,599,600
2019-11-21 2019-11-19 119.200 90,200 +1,000 0.01% 10,751,840
2019-11-20 2019-11-18 121.500 89,200 +1,300 0.01% 10,837,800
2019-11-19 2019-11-15 125.200 87,900 +10,100 0.01% 11,005,080
2019-11-18 2019-11-14 117.400 77,800 -800 0.01% 9,133,720
2019-11-14 2019-11-12 114.700 78,600 +500 0.01% 9,015,420
2019-11-13 2019-11-11 116.600 78,100 -4,100 0.01% 9,106,460
2019-11-12 2019-11-08 114.500 82,200 +100 0.01% 9,411,900
2019-11-11 2019-11-07 114.500 82,100 +1,800 0.01% 9,400,450
2019-11-08 2019-11-06 114.800 80,300 +600 0.01% 9,218,440
2019-11-07 2019-11-05 115.000 79,700 -3,300 0.01% 9,165,500
2019-11-06 2019-11-04 116.400 83,000 -2,100 0.01% 9,661,200
2019-11-05 2019-11-01 110.000 85,100 -9,400 0.01% 9,361,000
2019-10-29 2019-10-25 83.600 94,500 -300 0.01% 7,900,200
2019-10-28 2019-10-24 82.450 94,800 -1,200 0.01% 7,816,260
2019-10-25 2019-10-23 80.200 96,000 -500 0.01% 7,699,200
2019-10-23 2019-10-21 79.300 96,500 -200 0.01% 7,652,450
2019-10-17 2019-10-15 73.850 96,700 -100 0.01% 7,141,295
2019-10-16 2019-10-14 72.050 96,800 +600 0.01% 6,974,440
2019-10-11 2019-10-09 71.200 96,200 +200 0.01% 6,849,440
2019-10-02 2019-09-27 78.050 96,000 +800 0.01% 7,492,800
2019-09-26 2019-09-24 81.950 95,200 -300 0.01% 7,801,640
2019-09-25 2019-09-23 80.700 95,500 -31,400 0.01% 7,706,850
2019-09-24 2019-09-20 78.800 126,900 -12,400 0.02% 9,999,720
2019-09-23 2019-09-19 77.000 139,300 -500 0.02% 10,726,100
2019-09-20 2019-09-18 79.150 139,800 -1,300 0.02% 11,065,170
2019-09-18 2019-09-16 79.650 141,100 +4,800 0.02% 11,238,615
2019-09-17 2019-09-13 79.200 136,300 +100 0.02% 10,794,960
2019-09-13 2019-09-11 76.700 136,200 +1,100 0.02% 10,446,540
2019-09-12 2019-09-10 77.700 135,100 +500 0.02% 10,497,270
2019-09-11 2019-09-09 74.800 134,600 +8,500 0.02% 10,068,080
2019-09-10 2019-09-06 77.500 126,100 +34,100 0.02% 9,772,750
2019-09-06 2019-09-04 88.850 92,000 +6,000 0.01% 8,174,200
2019-08-27 2019-08-23 87.950 86,000 -4,800 0.01% 7,563,700
2019-08-23 2019-08-21 88.050 90,800 -5,200 0.01% 7,994,940
2019-08-22 2019-08-20 89.800 96,000 -100 0.01% 8,620,800
2019-08-21 2019-08-19 87.350 96,100 -200 0.01% 8,394,335
2019-08-19 2019-08-15 83.950 96,300 +10,000 0.01% 8,084,385
2019-08-15 2019-08-13 81.450 86,300 -2,500 0.01% 7,029,135
2019-08-07 2019-08-05 81.600 88,800 +200 0.01% 7,246,080
2019-08-06 2019-08-02 81.300 88,600 -3,000 0.01% 7,203,180
2019-07-09 2019-07-05 76.900 91,600 -500 0.01% 7,044,040
2019-07-05 2019-07-03 76.250 92,100 -200 0.01% 7,022,625
2019-07-02 2019-06-27 74.600 92,300 -2,900 0.01% 6,885,580
2019-06-19 2019-06-17 71.100 95,200 +2,900 0.01% 6,768,720
2019-06-14 2019-06-12 75.800 92,300 -1,300 0.01% 6,996,340
2019-06-12 2019-06-10 73.500 93,600 -3,000 0.01% 6,879,600
2019-06-10 2019-06-05 71.700 96,600 +1,400 0.01% 6,926,220
2019-06-06 2019-06-04 71.050 95,200 +700 0.01% 6,763,960
2019-06-05 2019-06-03 70.650 94,500 +3,000 0.01% 6,676,425
2019-06-04 2019-05-31 72.800 91,500 -300 0.01% 6,661,200
2019-05-22 2019-05-20 79.000 91,800 -600 0.01% 7,252,200
2019-05-21 2019-05-17 81.700 92,400 -3,000 0.01% 7,549,080
2019-05-20 2019-05-16 79.800 95,400 -1,600 0.01% 7,612,920
2019-05-15 2019-05-10 73.000 97,000 +100 0.01% 7,081,000
2019-05-09 2019-05-07 77.100 96,900 -1,000 0.01% 7,470,990
2019-05-03 2019-04-30 75.600 97,900 -14,000 0.01% 7,401,240
2019-05-02 2019-04-29 72.750 111,900 +1,200 0.01% 8,140,725
2019-04-26 2019-04-24 73.700 110,700 +5,000 0.01% 8,158,590
2019-04-25 2019-04-23 73.650 105,700 +200 0.01% 7,784,805
2019-04-24 2019-04-18 74.400 105,500 +13,500 0.01% 7,849,200
2019-04-23 2019-04-17 78.050 92,000 +200 0.01% 7,180,600
2019-04-17 2019-04-15 79.300 91,800 -1,000 0.01% 7,279,740
2019-04-09 2019-04-04 87.150 92,800 +3,000 0.01% 8,087,520
2019-04-04 2019-04-02 83.500 89,800 +700 0.01% 7,498,300
2019-03-29 2019-03-27 75.300 89,100 +100 0.01% 6,709,230
2019-03-27 2019-03-25 77.000 89,000 +4,200 0.01% 6,853,000
2019-03-21 2019-03-19 82.500 84,800 +700 0.01% 6,996,000
2019-03-14 2019-03-12 84.300 84,100 -3,000 0.01% 7,089,630
2019-03-13 2019-03-11 79.800 87,100 +8,000 0.01% 6,950,580
2019-03-12 2019-03-08 84.700 79,100 +2,600 0.01% 6,699,770
2019-03-11 2019-03-07 89.100 76,500 +10,100 0.01% 6,816,150
2019-03-08 2019-03-06 92.600 66,400 +1,900 0.01% 6,148,640
2019-03-07 2019-03-05 92.400 64,500 -500 0.01% 5,959,800
2019-03-06 2019-03-04 91.500 65,000 -3,700 0.01% 5,947,500
2019-03-05 2019-03-01 83.250 68,700 +300 0.01% 5,719,275
2019-02-28 2019-02-26 84.350 68,400 +200 0.01% 5,769,540
2019-02-25 2019-02-21 83.700 68,200 +1,000 0.01% 5,708,340
2019-02-22 2019-02-20 84.500 67,200 +700 0.01% 5,678,400
2019-02-20 2019-02-18 79.700 66,500 +1,200 0.01% 5,300,050
2019-01-30 2019-01-28 75.550 65,300 +100 0.01% 4,933,415
2019-01-21 2019-01-17 83.050 65,200 -100 0.01% 5,414,860
2019-01-18 2019-01-16 85.000 65,300 -800 0.01% 5,550,500
2019-01-14 2019-01-10 84.600 66,100 -200 0.01% 5,592,060
2019-01-04 2019-01-02 83.100 66,300 -200 0.01% 5,509,530
2019-01-03 2018-12-31 84.100 66,500 +1,000 0.01% 5,592,650
2019-01-02 2018-12-27 80.000 65,500 -100 0.01% 5,240,000
2018-12-28 2018-12-24 78.150 65,600 -700 0.01% 5,126,640
2018-12-27 2018-12-20 79.900 66,300 -200 0.01% 5,297,370
2018-12-18 2018-12-14 77.750 66,500 +13,600 0.01% 5,170,375
2018-12-17 2018-12-13 85.450 52,900 +1,000 0.01% 4,520,305
2018-12-13 2018-12-11 80.050 51,900 +5,000 0.01% 4,154,595
2018-12-12 2018-12-10 79.300 46,900 -4,000 0.01% 3,719,170
2018-12-06 2018-12-04 90.000 50,900 +1,000 0.01% 4,581,000
2018-12-05 2018-12-03 94.100 49,900 +2,800 0.01% 4,695,590
2018-12-04 2018-11-30 86.200 47,100 -200 0.01% 4,060,020
2018-12-03 2018-11-29 87.800 47,300 -100 0.01% 4,152,940
2018-11-29 2018-11-27 84.550 47,400 +1,600 0.01% 4,007,670
2018-11-28 2018-11-26 81.700 45,800 +900 0.01% 3,741,860
2018-11-16 2018-11-14 70.900 44,900 +600 0.01% 3,183,410
2018-11-05 2018-11-01 76.900 44,300 -2,900 0.01% 3,406,670
2018-10-26 2018-10-24 69.800 47,200 +400 0.01% 3,294,560
2018-10-25 2018-10-23 70.100 46,800 +200 0.01% 3,280,680
2018-10-23 2018-10-19 75.000 46,600 +100 0.01% 3,495,000
2018-10-22 2018-10-18 78.150 46,500 +100 0.01% 3,633,975
2018-10-15 2018-10-11 76.800 46,400 +100 0.01% 3,563,520
2018-10-10 2018-10-08 90.000 46,300 +900 0.01% 4,167,000
2018-10-03 2018-09-28 104.700 45,400 -300 0.01% 4,753,380
2018-10-02 2018-09-27 104.000 45,700 +200 0.01% 4,752,800
2018-09-19 2018-09-17 96.800 45,500 -500 0.01% 4,404,400
2018-09-14 2018-09-12 93.300 46,000 -1,300 0.01% 4,291,800
2018-09-13 2018-09-11 98.450 47,300 +100 0.01% 4,656,685
2018-09-12 2018-09-10 98.500 47,200 +3,000 0.01% 4,649,200
2018-09-11 2018-09-07 98.100 44,200 -2,100 0.01% 4,336,020
2018-09-10 2018-09-06 101.000 46,300 -600 0.01% 4,676,300
2018-09-07 2018-09-05 104.500 46,900 -600 0.01% 4,901,050
2018-09-06 2018-09-04 106.500 47,500 -2,100 0.01% 5,058,750
2018-09-04 2018-08-31 106.300 49,600 +1,400 0.01% 5,272,480
2018-09-03 2018-08-30 106.800 48,200 +200 0.01% 5,147,760
2018-08-31 2018-08-29 107.400 48,000 -5,500 0.01% 5,155,200
2018-08-30 2018-08-28 107.400 53,500 -8,900 0.01% 5,745,900
2018-08-29 2018-08-27 104.400 62,400 +1,000 0.01% 6,514,560
2018-08-28 2018-08-24 101.600 61,400 -100 0.01% 6,238,240
2018-08-27 2018-08-23 101.000 61,500 +500 0.01% 6,211,500
2018-08-24 2018-08-22 97.450 61,000 -900 0.01% 5,944,450
2018-08-22 2018-08-20 94.450 61,900 -1,300 0.01% 5,846,455
2018-08-20 2018-08-16 97.050 63,200 -600 0.01% 6,133,560
2018-08-17 2018-08-15 100.000 63,800 -100 0.01% 6,380,000
2018-08-15 2018-08-13 99.950 63,900 -4,800 0.01% 6,386,805
2018-08-14 2018-08-10 104.000 68,700 -6,200 0.01% 7,144,800
2018-08-13 2018-08-09 104.100 74,900 -1,700 0.01% 7,797,090
2018-08-10 2018-08-08 107.000 76,600 0.01% 8,196,200

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top