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: PRUDENTIAL BROKERAGE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 101.700 370,623 +0 0.01% 37,692,359
2025-10-13 2025-10-09 103.600 370,623 +0 0.01% 38,396,543
2025-10-10 2025-10-08 103.700 370,623 +900 0.01% 38,433,605
2025-10-09 2025-10-06 105.600 369,723 +4,020 0.01% 39,042,749
2025-10-08 2025-10-03 106.100 365,703 +7,030 0.01% 38,801,088
2025-10-06 2025-10-02 105.800 358,673 -5,400 0.01% 37,947,603
2025-10-03 2025-09-30 104.500 364,073 -7,400 0.01% 38,045,628
2025-10-02 2025-09-29 102.800 371,473 +6,700 0.01% 38,187,424
2025-09-30 2025-09-26 100.600 364,773 +5,320 0.01% 36,696,164
2025-09-29 2025-09-25 102.300 359,453 +6,800 0.01% 36,772,042
2025-09-26 2025-09-24 102.200 352,653 +2,300 0.01% 36,041,137
2025-09-25 2025-09-23 101.000 350,353 +10,600 0.01% 35,385,653
2025-09-24 2025-09-22 103.900 339,753 +1,900 0.01% 35,300,337
2025-09-23 2025-09-19 106.300 337,853 +11,990 0.01% 35,913,774
2025-09-22 2025-09-18 105.500 325,863 -106,100 0.01% 34,378,546
2025-09-19 2025-09-17 105.200 431,963 -87,880 0.01% 45,442,508
2025-09-18 2025-09-16 100.300 519,843 +1,600 0.01% 52,140,253
2025-09-17 2025-09-15 97.350 518,243 +5,290 0.01% 50,450,956
2025-09-16 2025-09-12 96.550 512,953 +290 0.01% 49,525,612
2025-09-15 2025-09-11 96.550 512,663 +22,200 0.01% 49,497,613
2025-09-12 2025-09-10 101.700 490,463 -9,110 0.01% 49,880,087
2025-09-11 2025-09-09 99.650 499,573 +34,400 0.01% 49,782,449
2025-09-10 2025-09-08 102.000 465,173 +11,100 0.01% 47,447,646
2025-09-09 2025-09-05 103.000 454,073 +1,860 0.01% 46,769,519
2025-09-08 2025-09-04 101.400 452,213 +1,850 0.01% 45,854,398
2025-09-05 2025-09-03 100.500 450,363 +3,880 0.01% 45,261,482
2025-09-04 2025-09-02 101.100 446,483 +2,600 0.01% 45,139,431
2025-09-03 2025-09-01 103.000 443,883 +51,900 0.01% 45,719,949
2025-09-02 2025-08-29 102.700 391,983 +12,320 0.01% 40,256,654
2025-09-01 2025-08-28 101.700 379,663 +50,440 0.01% 38,611,727
2025-08-29 2025-08-27 116.300 329,223 +26,600 0.01% 38,288,635
2025-08-27 2025-08-25 122.300 302,623 +45,500 0.01% 37,010,793
2025-08-26 2025-08-22 118.400 257,123 +4,500 0.00% 30,443,363
2025-08-25 2025-08-21 117.100 252,623 +11,500 0.00% 29,582,153
2025-08-22 2025-08-20 120.800 241,123 +500 0.00% 29,127,658
2025-08-21 2025-08-19 120.800 240,623 +500 0.00% 29,067,258
2025-08-20 2025-08-18 121.500 240,123 +100 0.00% 29,174,944
2025-08-19 2025-08-15 121.700 240,023 +9,400 0.00% 29,210,799
2025-08-18 2025-08-14 124.400 230,623 -1,200 0.00% 28,689,501
2025-08-15 2025-08-13 124.300 231,823 -1,200 0.00% 28,815,599
2025-08-14 2025-08-12 119.400 233,023 +1,300 0.00% 27,822,946
2025-08-13 2025-08-11 119.200 231,723 +2,400 0.00% 27,621,382
2025-08-12 2025-08-08 120.800 229,323 +3,700 0.00% 27,702,218
2025-08-11 2025-08-07 122.000 225,623 +1,000 0.00% 27,526,006
2025-08-08 2025-08-06 121.100 224,623 +4,500 0.00% 27,201,845
2025-08-07 2025-08-05 122.900 220,123 +390 0.00% 27,053,117
2025-08-06 2025-08-04 123.000 219,733 +900 0.00% 27,027,159
2025-08-05 2025-08-01 122.200 218,833 +7,700 0.00% 26,741,393
2025-08-04 2025-07-31 121.600 211,133 +8,100 0.00% 25,673,773
2025-08-01 2025-07-30 127.400 203,033 -600 0.00% 25,866,404
2025-07-31 2025-07-29 128.600 203,633 +1,600 0.00% 26,187,204
2025-07-30 2025-07-28 129.400 202,033 +5,180 0.00% 26,143,070
2025-07-29 2025-07-25 130.100 196,853 +28,400 0.00% 25,610,575
2025-07-28 2025-07-24 134.400 168,453 -4,910 0.00% 22,640,083
2025-07-25 2025-07-23 133.200 173,363 -7,300 0.00% 23,091,952
2025-07-24 2025-07-22 129.000 180,663 +1,600 0.00% 23,305,527
2025-07-23 2025-07-21 130.800 179,063 -6,000 0.00% 23,421,440
2025-07-22 2025-07-18 127.300 185,063 +600 0.00% 23,558,520
2025-07-21 2025-07-17 125.500 184,463 -1,000 0.00% 23,150,106
2025-07-18 2025-07-16 124.100 185,463 -2,000 0.00% 23,015,958
2025-07-17 2025-07-15 126.200 187,463 -2,220 0.00% 23,657,831
2025-07-16 2025-07-14 120.900 189,683 +300 0.00% 22,932,675
2025-07-15 2025-07-11 120.000 189,383 -1,900 0.00% 22,725,960
2025-07-14 2025-07-10 118.600 191,283 +3,900 0.00% 22,686,164
2025-07-11 2025-07-09 119.200 187,383 +100 0.00% 22,336,054
2025-07-10 2025-07-08 122.200 187,283 +1,200 0.00% 22,885,983
2025-07-09 2025-07-07 119.000 186,083 +2,500 0.00% 22,143,877
2025-07-08 2025-07-04 120.800 183,583 +1,990 0.00% 22,176,826
2025-07-07 2025-07-03 122.800 181,593 +3,600 0.00% 22,299,620
2025-07-04 2025-07-02 126.000 177,993 +4,190 0.00% 22,427,118
2025-07-03 2025-06-30 125.300 173,803 +7,300 0.00% 21,777,516
2025-07-02 2025-06-27 129.400 166,503 +2,400 0.00% 21,545,488
2025-06-30 2025-06-26 130.000 164,103 +1,400 0.00% 21,333,390
2025-06-27 2025-06-25 131.800 162,703 -2,900 0.00% 21,444,255
2025-06-26 2025-06-24 130.000 165,603 +2,900 0.00% 21,528,390
2025-06-25 2025-06-23 131.400 162,703 -1,300 0.00% 21,379,174
2025-06-24 2025-06-20 128.600 164,003 +8,100 0.00% 21,090,786
2025-06-23 2025-06-19 128.300 155,903 +1,600 0.00% 20,002,355
2025-06-20 2025-06-18 133.300 154,303 +2,700 0.00% 20,568,590
2025-06-19 2025-06-17 138.100 151,603 +1,000 0.00% 20,936,374
2025-06-18 2025-06-16 138.800 150,603 +1,000 0.00% 20,903,696
2025-06-17 2025-06-13 138.200 149,603 +1,700 0.00% 20,675,135
2025-06-16 2025-06-12 141.000 147,903 +700 0.00% 20,854,323
2025-06-13 2025-06-11 143.800 147,203 -1,700 0.00% 21,167,791
2025-06-12 2025-06-10 144.400 148,903 +2,700 0.00% 21,501,593
2025-06-11 2025-06-09 148.400 146,203 -510 0.00% 21,696,525
2025-06-10 2025-06-06 141.700 146,713 -220 0.00% 20,789,232
2025-06-09 2025-06-05 144.400 146,933 -3,800 0.00% 21,217,125
2025-06-06 2025-06-04 140.700 150,733 -5,700 0.00% 21,208,133
2025-06-05 2025-06-03 136.600 156,433 +240 0.00% 21,368,748
2025-06-04 2025-06-02 135.700 156,193 +700 0.00% 21,195,390
2025-06-03 2025-05-30 138.000 155,493 -500 0.00% 21,458,034
2025-06-02 2025-05-29 140.100 155,993 -4,300 0.00% 21,854,619
2025-05-30 2025-05-28 131.400 160,293 +200 0.00% 21,062,500
2025-05-29 2025-05-27 132.100 160,093 +1,100 0.00% 21,148,285
2025-05-28 2025-05-26 129.400 158,993 +4,700 0.00% 20,573,694
2025-05-27 2025-05-23 136.900 154,293 +1,600 0.00% 21,122,712
2025-05-26 2025-05-22 136.000 152,693 +100 0.00% 20,766,248
2025-05-23 2025-05-21 137.300 152,593 -200 0.00% 20,951,019
2025-05-22 2025-05-20 136.400 152,793 +1,300 0.00% 20,840,965
2025-05-21 2025-05-19 134.400 151,493 +300 0.00% 20,360,659
2025-05-20 2025-05-16 131.400 151,193 +4,600 0.00% 19,866,760
2025-05-19 2025-05-15 135.400 146,593 +400 0.00% 19,848,692
2025-05-16 2025-05-14 139.400 146,193 -500 0.00% 20,379,304
2025-05-15 2025-05-13 137.400 146,693 +3,400 0.00% 20,155,618
2025-05-14 2025-05-12 144.500 143,293 -700 0.00% 20,705,838
2025-05-13 2025-05-09 141.000 143,993 -2,900 0.00% 20,303,013
2025-05-12 2025-05-08 141.400 146,893 -1,220 0.00% 20,770,670
2025-05-09 2025-05-07 139.000 148,113 -1,500 0.00% 20,587,707
2025-05-08 2025-05-06 138.500 149,613 -4,550 0.00% 20,721,400
2025-05-07 2025-05-02 132.500 154,163 -600 0.00% 20,426,598
2025-05-06 2025-04-30 130.300 154,763 +200 0.00% 20,165,619
2025-05-02 2025-04-29 132.100 154,563 +2,000 0.00% 20,417,772
2025-04-30 2025-04-28 128.400 152,563 -6,100 0.00% 19,589,089
2025-04-29 2025-04-25 127.600 158,663 +1,500 0.00% 20,245,399
2025-04-28 2025-04-24 127.000 157,163 +4,000 0.00% 19,959,701
2025-04-25 2025-04-23 133.900 153,163 -1,800 0.00% 20,508,526
2025-04-24 2025-04-22 130.200 154,963 +2,400 0.00% 20,176,183
2025-04-23 2025-04-17 136.500 152,563 +100 0.00% 20,824,850
2025-04-22 2025-04-16 134.900 152,463 +10,360 0.00% 20,567,259
2025-04-17 2025-04-15 146.800 142,103 -100 0.00% 20,860,720
2025-04-16 2025-04-14 145.900 142,203 +890 0.00% 20,747,418
2025-04-15 2025-04-11 143.500 141,313 +3,000 0.00% 20,278,416
2025-04-14 2025-04-10 145.400 138,313 +2,400 0.00% 20,110,710
2025-04-11 2025-04-09 146.400 135,913 -900 0.00% 19,897,663
2025-04-10 2025-04-08 140.600 136,813 -1,600 0.00% 19,235,908
2025-04-09 2025-04-07 134.300 138,413 +4,300 0.00% 18,588,866
2025-04-08 2025-04-03 157.900 134,113 -530 0.00% 21,176,443
2025-04-07 2025-04-02 157.800 134,643 +1,200 0.00% 21,246,665
2025-04-03 2025-04-01 157.900 133,443 +100 0.00% 21,070,650
2025-04-02 2025-03-31 155.800 133,343 +200 0.00% 20,774,839
2025-04-01 2025-03-28 160.100 133,143 -200 0.00% 21,316,194
2025-03-31 2025-03-27 162.800 133,343 -2,800 0.00% 21,708,240
2025-03-28 2025-03-26 159.900 136,143 +800 0.00% 21,769,266
2025-03-27 2025-03-25 158.500 135,343 +3,600 0.00% 21,451,866
2025-03-26 2025-03-24 165.700 131,743 +8,100 0.00% 21,829,815
2025-03-25 2025-03-21 167.600 123,643 -1,000 0.00% 20,722,567
2025-03-24 2025-03-20 168.100 124,643 +1,380 0.00% 20,952,488
2025-03-21 2025-03-19 175.900 123,263 +300 0.00% 21,681,962
2025-03-20 2025-03-18 177.300 122,963 +1,100 0.00% 21,801,340
2025-03-19 2025-03-17 175.100 121,863 -5,500 0.00% 21,338,211
2025-03-18 2025-03-14 173.400 127,363 -1,730 0.00% 22,084,744
2025-03-17 2025-03-13 164.500 129,093 +6,490 0.00% 21,235,798
2025-03-14 2025-03-12 168.300 122,603 +3,400 0.00% 20,634,085
2025-03-13 2025-03-11 171.600 119,203 +4,800 0.00% 20,455,235
2025-03-12 2025-03-10 174.900 114,403 +1,840 0.00% 20,009,085
2025-03-11 2025-03-07 183.500 112,563 -11,530 0.00% 20,655,310
2025-03-10 2025-03-06 180.300 124,093 -9,020 0.00% 22,373,968
2025-03-07 2025-03-05 171.500 133,113 -5,420 0.00% 22,828,880
2025-03-05 2025-03-03 162.600 138,533 -2,210 0.00% 22,525,466
2025-03-04 2025-02-28 162.000 140,743 +6,380 0.00% 22,800,366
2025-03-03 2025-02-27 172.800 134,363 -100 0.00% 23,217,926
2025-02-28 2025-02-26 174.200 134,463 -14,450 0.00% 23,423,455
2025-02-27 2025-02-25 158.600 148,913 +2,150 0.00% 23,617,602
2025-02-26 2025-02-24 166.500 146,763 -1,510 0.00% 24,436,040
2025-02-25 2025-02-21 162.900 148,273 +2,680 0.00% 24,153,672
2025-02-24 2025-02-20 156.900 145,593 +8,800 0.00% 22,843,542
2025-02-21 2025-02-19 167.700 136,793 +5,000 0.00% 22,940,186
2025-02-20 2025-02-18 172.900 131,793 -1,300 0.00% 22,787,010
2025-02-19 2025-02-17 168.900 133,093 +4,360 0.00% 22,479,408
2025-02-18 2025-02-14 169.900 128,733 -4,340 0.00% 21,871,737
2025-02-17 2025-02-13 159.700 133,073 -11,940 0.00% 21,251,758
2025-02-14 2025-02-12 155.200 145,013 +7,540 0.00% 22,506,018
2025-02-13 2025-02-11 161.800 137,473 -620 0.00% 22,243,131
2025-02-12 2025-02-10 162.700 138,093 -2,750 0.00% 22,467,731
2025-02-11 2025-02-07 154.100 140,843 -1,210 0.00% 21,703,906
2025-02-10 2025-02-06 150.100 142,053 +2,600 0.00% 21,322,155
2025-02-07 2025-02-05 150.900 139,453 -2,400 0.00% 21,043,458
2025-02-06 2025-02-04 150.800 141,853 +200 0.00% 21,391,432
2025-02-05 2025-02-03 142.300 141,653 +4,500 0.00% 20,157,222
2025-02-04 2025-01-28 148.200 137,153 -2,700 0.00% 20,326,075
2025-02-03 2025-01-24 150.000 139,853 +2,000 0.00% 20,977,950
2025-01-24 2025-01-22 152.500 137,853 +3,100 0.00% 21,022,582
2025-01-23 2025-01-21 158.500 134,753 -100 0.00% 21,358,350
2025-01-22 2025-01-20 155.500 134,853 -4,150 0.00% 20,969,642
2025-01-20 2025-01-16 147.600 139,003 +400 0.00% 20,516,843
2025-01-16 2025-01-14 144.300 138,603 +700 0.00% 20,000,413
2025-01-15 2025-01-13 137.400 137,903 -1,700 0.00% 18,947,872
2025-01-14 2025-01-10 140.100 139,603 +4,500 0.00% 19,558,380
2025-01-13 2025-01-09 144.400 135,103 +100 0.00% 19,508,873
2025-01-09 2025-01-07 148.700 135,003 +300 0.00% 20,074,946
2025-01-08 2025-01-06 150.700 134,703 -400 0.00% 20,299,742
2025-01-07 2025-01-03 153.700 135,103 -265 0.00% 20,765,331
2025-01-06 2025-01-02 150.600 135,368 -1,500 0.00% 20,386,421
2025-01-03 2024-12-31 151.700 136,868 +2,200 0.00% 20,762,876
2025-01-02 2024-12-27 154.700 134,668 +2,000 0.00% 20,833,140
2024-12-30 2024-12-24 155.100 132,668 +4,270 0.00% 20,576,807
2024-12-27 2024-12-20 158.600 128,398 -1,300 0.00% 20,363,923
2024-12-23 2024-12-19 158.400 129,698 +1,240 0.00% 20,544,163
2024-12-20 2024-12-18 160.100 128,458 +200 0.00% 20,566,126
2024-12-19 2024-12-17 158.600 128,258 -300 0.00% 20,341,719
2024-12-18 2024-12-16 159.600 128,558 +400 0.00% 20,517,857
2024-12-17 2024-12-13 162.600 128,158 +2,700 0.00% 20,838,491
2024-12-16 2024-12-12 168.900 125,458 +560 0.00% 21,189,856
2024-12-13 2024-12-11 167.000 124,898 +2,200 0.00% 20,857,966
2024-12-12 2024-12-10 171.800 122,698 -2,500 0.00% 21,079,516
2024-12-11 2024-12-09 171.700 125,198 -2,300 0.00% 21,496,497
2024-12-10 2024-12-06 162.400 127,498 +400 0.00% 20,705,675
2024-12-09 2024-12-05 159.200 127,098 +8,400 0.00% 20,234,002
2024-12-06 2024-12-04 165.200 118,698 -800 0.00% 19,608,910
2024-12-05 2024-12-03 165.500 119,498 +1,800 0.00% 19,776,919
2024-12-04 2024-12-02 167.400 117,698 +2,700 0.00% 19,702,645
2024-11-29 2024-11-27 176.200 114,998 +500 0.00% 20,262,648
2024-11-27 2024-11-25 162.000 114,498 +4,100 0.00% 18,548,676
2024-11-26 2024-11-22 167.100 110,398 -60,710 0.00% 18,447,506
2024-11-25 2024-11-21 172.700 171,108 +100 0.00% 29,550,352
2024-11-22 2024-11-20 174.800 171,008 -900 0.00% 29,892,198
2024-11-21 2024-11-19 171.900 171,908 +200 0.00% 29,550,985
2024-11-19 2024-11-15 169.600 171,708 +800 0.00% 29,121,677
2024-11-18 2024-11-14 169.300 170,908 +1,000 0.00% 28,934,724
2024-11-15 2024-11-13 175.400 169,908 +400 0.00% 29,801,863
2024-11-14 2024-11-12 175.700 169,508 +3,000 0.00% 29,782,556
2024-11-13 2024-11-11 185.600 166,508 +4,130 0.00% 30,903,885
2024-11-12 2024-11-08 191.800 162,378 +500 0.00% 31,144,100
2024-11-11 2024-11-07 199.900 161,878 -1,220 0.00% 32,359,412
2024-11-08 2024-11-06 189.300 163,098 +200 0.00% 30,874,451
2024-11-07 2024-11-05 193.800 162,898 -2,000 0.00% 31,569,632
2024-11-06 2024-11-04 187.700 164,898 -200 0.00% 30,951,355
2024-11-04 2024-10-31 182.500 165,098 -120 0.00% 30,130,385
2024-11-01 2024-10-30 184.700 165,218 +270 0.00% 30,515,765
2024-10-31 2024-10-29 189.300 164,948 +200 0.00% 31,224,656
2024-10-30 2024-10-28 185.200 164,748 -1,120 0.00% 30,511,330
2024-10-29 2024-10-25 184.900 165,868 +40 0.00% 30,668,993
2024-10-28 2024-10-24 187.000 165,828 +2,000 0.00% 31,009,836
2024-10-25 2024-10-23 194.900 163,828 -500 0.00% 31,930,077
2024-10-24 2024-10-22 184.800 164,328 +500 0.00% 30,367,814
2024-10-23 2024-10-21 181.200 163,828 +100 0.00% 29,685,634
2024-10-22 2024-10-18 185.400 163,728 -2,900 0.00% 30,355,171
2024-10-21 2024-10-17 170.200 166,628 -600 0.00% 28,360,086
2024-10-18 2024-10-16 173.200 167,228 +400 0.00% 28,963,890
2024-10-17 2024-10-15 170.800 166,828 +1,660 0.00% 28,494,222
2024-10-16 2024-10-14 183.600 165,168 +1,280 0.00% 30,324,845
2024-10-15 2024-10-10 193.700 163,888 -5,600 0.00% 31,745,106
2024-10-10 2024-10-08 180.200 169,488 -2,340 0.00% 30,541,738
2024-10-09 2024-10-07 213.200 171,828 +10,790 0.00% 36,633,730
2024-10-08 2024-10-04 213.400 161,038 -260 0.00% 34,365,509
2024-10-07 2024-10-03 205.000 161,298 +3,020 0.00% 33,066,090
2024-10-04 2024-10-02 197.200 158,278 +41,247 0.00% 31,212,422
2024-10-03 2024-09-30 172.000 117,031 -6,080 0.00% 20,129,332
2024-10-02 2024-09-27 164.600 123,111 -8,917 0.00% 20,264,071
2024-09-30 2024-09-26 152.200 132,028 -14,090 0.00% 20,094,662
2024-09-27 2024-09-25 141.300 146,118 -21,990 0.00% 20,646,473
2024-09-26 2024-09-24 139.800 168,108 +11,790 0.00% 23,501,498
2024-09-25 2024-09-23 132.800 156,318 +2,500 0.00% 20,759,030
2024-09-24 2024-09-20 135.900 153,818 -2,050 0.00% 20,903,866
2024-09-23 2024-09-19 133.800 155,868 -3,020 0.00% 20,855,138
2024-09-20 2024-09-17 128.600 158,888 -2,251 0.00% 20,432,997
2024-09-19 2024-09-16 126.500 161,139 -900 0.00% 20,384,084
2024-09-17 2024-09-13 123.000 162,039 -120 0.00% 19,930,797
2024-09-16 2024-09-12 122.300 162,159 -800 0.00% 19,832,046
2024-09-13 2024-09-11 119.400 162,959 +300 0.00% 19,457,305
2024-09-09 2024-09-04 119.200 162,659 +400 0.00% 19,388,953
2024-09-05 2024-09-03 118.900 162,259 -400 0.00% 19,292,595
2024-09-03 2024-08-30 118.200 162,659 -1,050 0.00% 19,226,294
2024-09-02 2024-08-29 115.700 163,709 -2,660 0.00% 18,941,131
2024-08-23 2024-08-21 107.700 166,369 -3,000 0.00% 17,917,941
2024-08-22 2024-08-20 108.100 169,369 -410 0.00% 18,308,789
2024-08-21 2024-08-19 108.700 169,779 -1,000 0.00% 18,454,977
2024-08-20 2024-08-16 107.700 170,779 -1,400 0.00% 18,392,898
2024-08-19 2024-08-15 102.400 172,179 -10 0.00% 17,631,130
2024-08-15 2024-08-13 103.400 172,189 -100 0.00% 17,804,343
2024-08-14 2024-08-12 104.000 172,289 +400 0.00% 17,918,056
2024-08-13 2024-08-09 106.200 171,889 +1,000 0.00% 18,254,612
2024-08-09 2024-08-07 106.000 170,889 -100 0.00% 18,114,234
2024-08-08 2024-08-06 105.600 170,989 -2,240 0.00% 18,056,438
2024-08-07 2024-08-05 106.800 173,229 +800 0.00% 18,500,857
2024-08-06 2024-08-02 104.000 172,429 +1,800 0.00% 17,932,616
2024-08-02 2024-07-31 109.300 170,629 -2,100 0.00% 18,649,750
2024-08-01 2024-07-30 106.400 172,729 +200 0.00% 18,378,366
2024-07-30 2024-07-26 107.600 172,529 -600 0.00% 18,564,120
2024-07-29 2024-07-25 107.100 173,129 +5,300 0.00% 18,542,116
2024-07-26 2024-07-24 113.300 167,829 +1,200 0.00% 19,015,026
2024-07-24 2024-07-22 121.300 166,629 +200 0.00% 20,212,098
2024-07-23 2024-07-19 117.500 166,429 -250 0.00% 19,555,408
2024-07-22 2024-07-18 119.400 166,679 -30 0.00% 19,901,473
2024-07-19 2024-07-17 119.100 166,709 +1,000 0.00% 19,855,042
2024-07-16 2024-07-12 121.800 165,709 -8,920 0.00% 20,183,356
2024-07-11 2024-07-09 114.700 174,629 +600 0.00% 20,029,946
2024-07-10 2024-07-08 117.000 174,029 +400 0.00% 20,361,393
2024-07-09 2024-07-05 119.100 173,629 -1,200 0.00% 20,679,214
2024-07-08 2024-07-04 119.700 174,829 -600 0.00% 20,927,031
2024-07-05 2024-07-03 117.100 175,429 +400 0.00% 20,542,736
2024-07-04 2024-07-02 112.200 175,029 +30 0.00% 19,638,254
2024-07-03 2024-06-28 111.100 174,999 -200 0.00% 19,442,389
2024-07-02 2024-06-27 113.700 175,199 +2,500 0.00% 19,920,126
2024-06-24 2024-06-20 119.900 172,699 +1,460 0.00% 20,706,610
2024-06-21 2024-06-19 121.400 171,239 -3,620 0.00% 20,788,415
2024-06-20 2024-06-18 115.000 174,859 -1,000 0.00% 20,108,785
2024-06-18 2024-06-14 114.700 175,859 -200 0.00% 20,171,027
2024-06-17 2024-06-13 116.700 176,059 -770 0.00% 20,546,085
2024-06-14 2024-06-12 112.600 176,829 +2,000 0.00% 19,910,945
2024-06-13 2024-06-11 115.300 174,829 -500 0.00% 20,157,784
2024-06-12 2024-06-07 110.400 175,329 +1,640 0.00% 19,356,322
2024-06-11 2024-06-06 112.700 173,689 -300 0.00% 19,574,750
2024-06-07 2024-06-05 112.600 173,989 -100 0.00% 19,591,161
2024-06-06 2024-06-04 113.500 174,089 -700 0.00% 19,759,102
2024-06-04 2024-05-31 105.100 174,789 +1,100 0.00% 18,370,324
2024-06-03 2024-05-30 108.900 173,689 -41,700 0.00% 18,914,732
2024-05-31 2024-05-29 112.700 215,389 +3,600 0.00% 24,274,340
2024-05-30 2024-05-28 119.000 211,789 +600 0.00% 25,202,891
2024-05-29 2024-05-27 118.700 211,189 -600 0.00% 25,068,134
2024-05-28 2024-05-24 116.300 211,789 +2,300 0.00% 24,631,061
2024-05-27 2024-05-23 119.500 209,489 -2,000 0.00% 25,033,936
2024-05-24 2024-05-22 120.600 211,489 -1,270 0.00% 25,505,573
2024-05-22 2024-05-20 124.000 212,759 +600 0.00% 26,382,116
2024-05-21 2024-05-17 125.000 212,159 -220 0.00% 26,519,875
2024-05-20 2024-05-16 125.600 212,379 -150 0.00% 26,674,802
2024-05-17 2024-05-14 121.900 212,529 +460 0.00% 25,907,285
2024-05-16 2024-05-13 122.300 212,069 -1,250 0.00% 25,936,039
2024-05-14 2024-05-10 118.600 213,319 -220 0.00% 25,299,633
2024-05-13 2024-05-09 117.900 213,539 +2,600 0.00% 25,176,248
2024-05-10 2024-05-08 113.500 210,939 +860 0.00% 23,941,576
2024-05-09 2024-05-07 115.500 210,079 +700 0.00% 24,264,124
2024-05-08 2024-05-06 120.300 209,379 -1,600 0.00% 25,188,294
2024-05-07 2024-05-03 119.700 210,979 +1,380 0.00% 25,254,186
2024-05-06 2024-05-02 119.100 209,599 -1,690 0.00% 24,963,241
2024-05-03 2024-04-30 109.500 211,289 +270 0.00% 23,136,146
2024-05-02 2024-04-29 111.400 211,019 -500 0.00% 23,507,517
2024-04-30 2024-04-26 115.600 211,519 -1,690 0.00% 24,451,596
2024-04-29 2024-04-25 111.500 213,209 -2,200 0.00% 23,772,804
2024-04-26 2024-04-24 113.600 215,409 -5,330 0.00% 24,470,462
2024-04-25 2024-04-23 108.600 220,739 -7,450 0.00% 23,972,255
2024-04-24 2024-04-22 100.600 228,189 -6,800 0.00% 22,955,813
2024-04-23 2024-04-19 95.300 234,989 -19,100 0.00% 22,394,452
2024-04-22 2024-04-18 97.750 254,089 -300 0.00% 24,837,200
2024-04-19 2024-04-17 97.550 254,389 +19,000 0.00% 24,815,647
2024-04-18 2024-04-16 98.700 235,389 -100 0.00% 23,232,894
2024-04-17 2024-04-15 101.600 235,489 +9,440 0.00% 23,925,682
2024-04-16 2024-04-12 102.100 226,049 +1,400 0.00% 23,079,603
2024-04-12 2024-04-10 103.800 224,649 -65,600 0.00% 23,318,566
2024-04-11 2024-04-09 99.700 290,249 -610 0.01% 28,937,825
2024-04-10 2024-04-08 99.400 290,859 +30,400 0.01% 28,911,385
2024-04-09 2024-04-05 100.400 260,459 +11,800 0.00% 26,150,084
2024-04-08 2024-04-03 98.950 248,659 -4,700 0.00% 24,604,808
2024-04-05 2024-04-02 101.400 253,359 +18,090 0.00% 25,690,603
2024-04-03 2024-03-28 96.800 235,269 -45,620 0.00% 22,774,039
2024-04-02 2024-03-27 91.100 280,889 +48,100 0.00% 25,588,988
2024-03-28 2024-03-26 93.400 232,789 -19,600 0.00% 21,742,493
2024-03-27 2024-03-25 93.300 252,389 -6,520 0.00% 23,547,894
2024-03-26 2024-03-22 88.250 258,909 +500 0.00% 22,848,719
2024-03-25 2024-03-21 92.300 258,409 -58,000 0.00% 23,851,151
2024-03-22 2024-03-20 88.800 316,409 -400 0.01% 28,097,119
2024-03-21 2024-03-19 89.200 316,809 +40,300 0.01% 28,259,363
2024-03-20 2024-03-18 90.400 276,509 +1,400 0.00% 24,996,414
2024-03-19 2024-03-15 89.400 275,109 +17,800 0.00% 24,594,745
2024-03-18 2024-03-14 92.900 257,309 -1,200 0.00% 23,904,006
2024-03-15 2024-03-13 94.350 258,509 -31,730 0.00% 24,390,324
2024-03-14 2024-03-12 93.400 290,239 +28,530 0.01% 27,108,323
2024-03-13 2024-03-11 89.200 261,709 -6,440 0.00% 23,344,443
2024-03-12 2024-03-08 84.700 268,149 +900 0.00% 22,712,220
2024-03-11 2024-03-07 85.400 267,249 +4,000 0.00% 22,823,065
2024-03-08 2024-03-06 88.700 263,249 -800 0.00% 23,350,186
2024-03-07 2024-03-05 86.350 264,049 +2,700 0.00% 22,800,631
2024-03-06 2024-03-04 91.500 261,349 -3,400 0.00% 23,913,434
2024-03-05 2024-03-01 88.400 264,749 -29,300 0.00% 23,403,812
2024-03-04 2024-02-29 79.800 294,049 +900 0.01% 23,465,110
2024-03-01 2024-02-28 78.350 293,149 -1,400 0.01% 22,968,224
2024-02-29 2024-02-27 81.650 294,549 +20,600 0.01% 24,049,926
2024-02-28 2024-02-26 81.150 273,949 -600 0.00% 22,230,961
2024-02-27 2024-02-23 81.500 274,549 -740 0.00% 22,375,744
2024-02-26 2024-02-22 79.750 275,289 -500 0.00% 21,954,298
2024-02-23 2024-02-21 77.000 275,789 -3,000 0.00% 21,235,753
2024-02-22 2024-02-20 73.400 278,789 -10,960 0.00% 20,463,113
2024-02-21 2024-02-19 72.750 289,749 -1,000 0.01% 21,079,240
2024-02-20 2024-02-16 74.650 290,749 -1,600 0.01% 21,704,413
2024-02-19 2024-02-15 71.350 292,349 -40 0.01% 20,859,101
2024-02-14 2024-02-07 68.250 292,389 -100 0.01% 19,955,549
2024-02-08 2024-02-06 69.250 292,489 -1,920 0.01% 20,254,863
2024-02-07 2024-02-05 65.050 294,409 -8,800 0.01% 19,151,305
2024-02-06 2024-02-02 63.250 303,209 -840 0.01% 19,177,969
2024-02-05 2024-02-01 64.100 304,049 -500 0.01% 19,489,541
2024-02-02 2024-01-31 62.550 304,549 +600 0.01% 19,049,540
2024-02-01 2024-01-30 65.400 303,949 +100 0.01% 19,878,265
2024-01-31 2024-01-29 67.300 303,849 +59,000 0.01% 20,449,038
2024-01-30 2024-01-26 66.700 244,849 +6,100 0.00% 16,331,428
2024-01-29 2024-01-25 69.400 238,749 -1,100 0.00% 16,569,181
2024-01-26 2024-01-24 70.300 239,849 +1,600 0.00% 16,861,385
2024-01-25 2024-01-23 66.300 238,249 -600 0.00% 15,795,909
2024-01-24 2024-01-22 65.400 238,849 +50 0.00% 15,620,725
2024-01-23 2024-01-19 68.650 238,799 -600 0.00% 16,393,551
2024-01-22 2024-01-18 69.800 239,399 -1,300 0.00% 16,710,050
2024-01-19 2024-01-17 68.750 240,699 +2,190 0.00% 16,548,056
2024-01-17 2024-01-15 75.650 238,509 +200 0.00% 18,043,206
2024-01-16 2024-01-12 75.250 238,309 -600 0.00% 17,932,752
2024-01-15 2024-01-11 75.600 238,909 -9,800 0.00% 18,061,520
2024-01-12 2024-01-10 71.750 248,709 +1,000 0.00% 17,844,871
2024-01-11 2024-01-09 70.550 247,709 -600 0.00% 17,475,870
2024-01-10 2024-01-08 73.950 248,309 +10,100 0.00% 18,362,451
2024-01-09 2024-01-05 77.750 238,209 -1,000 0.00% 18,520,750
2024-01-08 2024-01-04 77.500 239,209 +1,300 0.00% 18,538,698
2024-01-05 2024-01-03 78.000 237,909 +1,100 0.00% 18,556,902
2024-01-04 2024-01-02 79.400 236,809 +100 0.00% 18,802,635
2024-01-03 2023-12-29 81.900 236,709 +1,400 0.00% 19,386,467
2024-01-02 2023-12-28 82.350 235,309 -12,510 0.00% 19,377,696
2023-12-29 2023-12-27 78.300 247,819 +7,400 0.00% 19,404,228
2023-12-28 2023-12-22 76.600 240,419 -410 0.00% 18,416,095
2023-12-27 2023-12-21 79.700 240,829 +500 0.00% 19,194,071
2023-12-22 2023-12-20 78.800 240,329 -2,400 0.00% 18,937,925
2023-12-21 2023-12-19 78.450 242,729 +5,400 0.00% 19,042,090
2023-12-20 2023-12-18 83.150 237,329 +100 0.00% 19,733,906
2023-12-19 2023-12-15 84.950 237,229 -13,300 0.00% 20,152,604
2023-12-18 2023-12-14 81.750 250,529 -10,700 0.00% 20,480,746
2023-12-15 2023-12-13 82.200 261,229 +9,700 0.00% 21,473,024
2023-12-14 2023-12-12 84.600 251,529 +200 0.00% 21,279,353
2023-12-13 2023-12-11 83.500 251,329 +1,700 0.00% 20,985,972
2023-12-12 2023-12-08 86.650 249,629 +2,000 0.00% 21,630,353
2023-12-11 2023-12-07 86.100 247,629 +100 0.00% 21,320,857
2023-12-08 2023-12-06 86.400 247,529 +2,300 0.00% 21,386,506
2023-12-07 2023-12-05 84.650 245,229 +4,860 0.00% 20,758,635
2023-12-06 2023-12-04 86.450 240,369 +4,600 0.00% 20,779,900
2023-12-05 2023-12-01 87.900 235,769 -9,200 0.00% 20,724,095
2023-12-04 2023-11-30 90.600 244,969 -3,500 0.00% 22,194,191
2023-12-01 2023-11-29 90.450 248,469 +19,200 0.00% 22,474,021
2023-11-30 2023-11-28 103.000 229,269 +4,900 0.00% 23,614,707
2023-11-29 2023-11-27 108.600 224,369 +600 0.00% 24,366,473
2023-11-28 2023-11-24 109.100 223,769 +3,700 0.00% 24,413,198
2023-11-24 2023-11-22 111.400 220,069 -1,900 0.00% 24,515,687
2023-11-23 2023-11-21 110.500 221,969 -4,760 0.00% 24,527,574
2023-11-22 2023-11-20 109.000 226,729 +100 0.00% 24,713,461
2023-11-21 2023-11-17 107.300 226,629 +5,000 0.00% 24,317,292
2023-11-20 2023-11-16 111.700 221,629 +10,500 0.00% 24,755,959
2023-11-17 2023-11-15 113.300 211,129 -5,100 0.00% 23,920,916
2023-11-16 2023-11-14 108.300 216,229 +2,600 0.00% 23,417,601
2023-11-15 2023-11-13 111.600 213,629 +600 0.00% 23,840,996
2023-11-14 2023-11-10 110.700 213,029 +2,300 0.00% 23,582,310
2023-11-13 2023-11-09 115.000 210,729 +200 0.00% 24,233,835
2023-11-10 2023-11-08 115.000 210,529 +300 0.00% 24,210,835
2023-11-09 2023-11-07 115.500 210,229 -1,600 0.00% 24,281,450
2023-11-08 2023-11-06 117.200 211,829 -1,400 0.00% 24,826,359
2023-11-07 2023-11-03 111.000 213,229 -3,500 0.00% 23,668,419
2023-11-06 2023-11-02 108.000 216,729 +200 0.00% 23,406,732
2023-11-03 2023-11-01 109.000 216,529 +3,000 0.00% 23,601,661
2023-11-02 2023-10-31 110.600 213,529 -3,100 0.00% 23,616,307
2023-11-01 2023-10-30 114.000 216,629 +500 0.00% 24,695,706
2023-10-31 2023-10-27 113.000 216,129 -200 0.00% 24,422,577
2023-10-30 2023-10-26 109.800 216,329 +200 0.00% 23,752,924
2023-10-27 2023-10-25 109.600 216,129 -1,500 0.00% 23,687,738
2023-10-26 2023-10-24 107.500 217,629 +1,000 0.00% 23,395,118
2023-10-25 2023-10-20 107.800 216,629 +2,100 0.00% 23,352,606
2023-10-24 2023-10-19 110.400 214,529 +2,200 0.00% 23,684,002
2023-10-20 2023-10-18 113.700 212,329 -1,000 0.00% 24,141,807
2023-10-19 2023-10-17 114.500 213,329 -100 0.00% 24,426,170
2023-10-18 2023-10-16 113.700 213,429 +500 0.00% 24,266,877
2023-10-17 2023-10-13 114.600 212,929 +1,100 0.00% 24,401,663
2023-10-16 2023-10-12 118.400 211,829 -1,140 0.00% 25,080,554
2023-10-13 2023-10-11 116.500 212,969 +100 0.00% 24,810,888
2023-10-12 2023-10-10 112.300 212,869 -1,000 0.00% 23,905,189
2023-10-11 2023-10-09 108.900 213,869 -400 0.00% 23,290,334
2023-10-06 2023-10-04 106.900 214,269 +1,100 0.00% 22,905,356
2023-10-05 2023-10-03 110.000 213,169 +1,300 0.00% 23,448,590
2023-10-04 2023-09-29 114.600 211,869 -200 0.00% 24,280,187
2023-10-03 2023-09-28 110.800 212,069 +700 0.00% 23,497,245
2023-09-29 2023-09-27 114.800 211,369 +200 0.00% 24,265,161
2023-09-28 2023-09-26 116.300 211,169 +1,000 0.00% 24,558,955
2023-09-26 2023-09-22 120.800 210,169 -1,600 0.00% 25,388,415
2023-09-25 2023-09-21 116.300 211,769 +1,800 0.00% 24,628,735
2023-09-22 2023-09-20 119.200 209,969 +640 0.00% 25,028,305
2023-09-21 2023-09-19 121.700 209,329 +5,900 0.00% 25,475,339
2023-09-20 2023-09-18 122.000 203,429 +500 0.00% 24,818,338
2023-09-19 2023-09-15 124.300 202,929 -1,300 0.00% 25,224,075
2023-09-18 2023-09-14 123.000 204,229 +1,700 0.00% 25,120,167
2023-09-15 2023-09-13 123.100 202,529 +500 0.00% 24,931,320
2023-09-14 2023-09-12 124.800 202,029 +2,100 0.00% 25,213,219
2023-09-13 2023-09-11 125.700 199,929 +1,780 0.00% 25,131,075
2023-09-12 2023-09-07 125.000 198,149 +11,700 0.00% 24,768,625
2023-09-11 2023-09-06 128.300 186,449 +4,800 0.00% 23,921,407
2023-09-07 2023-09-05 128.600 181,649 +2,390 0.00% 23,360,061
2023-09-06 2023-09-04 132.700 179,259 -600 0.00% 23,787,669
2023-09-05 2023-08-31 128.500 179,859 +1,500 0.00% 23,111,882
2023-09-04 2023-08-30 134.200 178,359 +300 0.00% 23,935,778
2023-08-31 2023-08-29 137.300 178,059 -1,000 0.00% 24,447,501
2023-08-30 2023-08-28 134.700 179,059 -900 0.00% 24,119,247
2023-08-29 2023-08-25 132.200 179,959 +3,000 0.00% 23,790,580
2023-08-28 2023-08-24 140.000 176,959 -1,620 0.00% 24,774,260
2023-08-25 2023-08-23 130.300 178,579 -1,100 0.00% 23,268,844
2023-08-24 2023-08-22 129.200 179,679 -1,050 0.00% 23,214,527
2023-08-23 2023-08-21 127.000 180,729 +1,200 0.00% 22,952,583
2023-08-22 2023-08-18 129.900 179,529 +1,300 0.00% 23,320,817
2023-08-18 2023-08-16 132.400 178,229 +500 0.00% 23,597,520
2023-08-17 2023-08-15 133.900 177,729 -600 0.00% 23,797,913
2023-08-16 2023-08-14 135.400 178,329 +900 0.00% 24,145,747
2023-08-15 2023-08-11 137.200 177,429 +2,500 0.00% 24,343,259
2023-08-14 2023-08-10 141.000 174,929 -500 0.00% 24,664,989
2023-08-11 2023-08-09 140.900 175,429 +900 0.00% 24,717,946
2023-08-10 2023-08-08 140.100 174,529 +4,700 0.00% 24,451,513
2023-08-09 2023-08-07 144.700 169,829 +1,800 0.00% 24,574,256
2023-08-08 2023-08-04 144.000 168,029 -2,900 0.00% 24,196,176
2023-08-07 2023-08-03 140.200 170,929 -2,010 0.00% 23,964,246
2023-08-04 2023-08-02 140.700 172,939 -220 0.00% 24,332,517
2023-08-03 2023-08-01 145.500 173,159 -10,210 0.00% 25,194,634
2023-08-02 2023-07-31 146.300 183,369 -5,200 0.00% 26,826,885
2023-08-01 2023-07-28 142.400 188,569 -3,490 0.00% 26,852,226
2023-07-31 2023-07-27 136.600 192,059 -2,810 0.00% 26,235,259
2023-07-28 2023-07-26 134.900 194,869 -1,723 0.00% 26,287,828
2023-07-27 2023-07-25 134.800 196,592 -9,677 0.00% 26,500,602
2023-07-26 2023-07-24 125.000 206,269 +1,600 0.00% 25,783,625
2023-07-25 2023-07-21 128.200 204,669 -3,000 0.00% 26,238,566
2023-07-24 2023-07-20 126.700 207,669 +1,380 0.00% 26,311,662
2023-07-21 2023-07-19 127.700 206,289 +3,300 0.00% 26,343,105
2023-07-20 2023-07-18 129.100 202,989 +300 0.00% 26,205,880
2023-07-19 2023-07-14 132.500 202,689 -1,920 0.00% 26,856,292
2023-07-18 2023-07-13 134.600 204,609 -4,410 0.00% 27,540,371
2023-07-14 2023-07-12 127.300 209,019 -5,530 0.00% 26,608,119
2023-07-13 2023-07-11 122.000 214,549 -1,000 0.00% 26,174,978
2023-07-12 2023-07-10 121.100 215,549 +110 0.00% 26,102,984
2023-07-11 2023-07-07 119.100 215,439 +2,300 0.00% 25,658,785
2023-07-10 2023-07-06 120.600 213,139 +4,400 0.00% 25,704,563
2023-07-07 2023-07-05 124.500 208,739 +700 0.00% 25,988,006
2023-07-06 2023-07-04 127.600 208,039 +1,200 0.00% 26,545,776
2023-07-05 2023-07-03 126.400 206,839 -3,000 0.00% 26,144,450
2023-07-04 2023-06-30 122.300 209,839 +2,260 0.00% 25,663,310
2023-07-03 2023-06-29 124.700 207,579 +500 0.00% 25,885,101
2023-06-30 2023-06-28 127.100 207,079 -1,600 0.00% 26,319,741
2023-06-29 2023-06-27 126.200 208,679 +500 0.00% 26,335,290
2023-06-28 2023-06-26 124.000 208,179 +2,990 0.00% 25,814,196
2023-06-27 2023-06-23 124.700 205,189 +3,400 0.00% 25,587,068
2023-06-26 2023-06-21 127.600 201,789 +2,400 0.00% 25,748,276
2023-06-23 2023-06-20 132.300 199,389 +1,090 0.00% 26,379,165
2023-06-21 2023-06-19 137.000 198,299 -300 0.00% 27,166,963
2023-06-20 2023-06-16 138.000 198,599 -1,900 0.00% 27,406,662
2023-06-19 2023-06-15 137.200 200,499 -10,250 0.00% 27,508,463
2023-06-16 2023-06-14 127.300 210,749 +4,040 0.00% 26,828,348
2023-06-15 2023-06-13 128.000 206,709 -200 0.00% 26,458,752
2023-06-14 2023-06-12 127.600 206,909 +1,290 0.00% 26,401,588
2023-06-13 2023-06-09 127.100 205,619 -4,520 0.00% 26,134,175
2023-06-12 2023-06-08 124.400 210,139 +500 0.00% 26,141,292
2023-06-09 2023-06-07 123.500 209,639 -810 0.00% 25,890,416
2023-06-08 2023-06-06 121.800 210,449 -900 0.00% 25,632,688
2023-06-07 2023-06-05 121.600 211,349 +1,700 0.00% 25,700,038
2023-06-06 2023-06-02 121.600 209,649 -5,500 0.00% 25,493,318
2023-06-05 2023-06-01 112.800 215,149 +700 0.00% 24,268,807
2023-06-02 2023-05-31 110.200 214,449 -900 0.00% 23,632,280
2023-06-01 2023-05-30 116.400 215,349 -1,200 0.00% 25,066,624
2023-05-31 2023-05-29 115.800 216,549 +10,600 0.00% 25,076,374
2023-05-30 2023-05-25 126.000 205,949 +2,300 0.00% 25,949,574
2023-05-29 2023-05-24 130.400 203,649 -210 0.00% 26,555,830
2023-05-25 2023-05-23 132.800 203,859 -1,200 0.00% 27,072,475
2023-05-24 2023-05-22 132.600 205,059 -4,350 0.00% 27,190,823
2023-05-23 2023-05-19 128.600 209,409 +3,000 0.00% 26,929,997
2023-05-22 2023-05-18 133.500 206,409 +1,400 0.00% 27,555,602
2023-05-19 2023-05-17 133.000 205,009 +3,380 0.00% 27,266,197
2023-05-18 2023-05-16 137.400 201,629 -1,800 0.00% 27,703,825
2023-05-17 2023-05-15 136.300 203,429 -3,200 0.00% 27,727,373
2023-05-16 2023-05-12 131.800 206,629 -6,000 0.00% 27,233,702
2023-05-15 2023-05-11 128.500 212,629 +100 0.00% 27,322,826
2023-05-12 2023-05-10 129.000 212,529 +4,900 0.00% 27,416,241
2023-05-11 2023-05-09 130.300 207,629 +3,120 0.00% 27,054,059
2023-05-10 2023-05-08 134.200 204,509 +400 0.00% 27,445,108
2023-05-09 2023-05-05 135.600 204,109 -7,300 0.00% 27,677,180
2023-05-08 2023-05-04 132.000 211,409 -200 0.00% 27,905,988
2023-05-05 2023-05-03 131.300 211,609 +2,920 0.00% 27,784,262
2023-05-04 2023-05-02 132.500 208,689 +1,990 0.00% 27,651,292
2023-05-03 2023-04-28 133.000 206,699 +3,100 0.00% 27,490,967
2023-05-02 2023-04-27 134.000 203,599 -1,010 0.00% 27,282,266
2023-04-28 2023-04-26 133.100 204,609 -11,400 0.00% 27,233,458
2023-04-27 2023-04-25 131.600 216,009 +9,400 0.00% 28,426,784
2023-04-26 2023-04-24 137.600 206,609 +1,700 0.00% 28,429,398
2023-04-25 2023-04-21 137.700 204,909 +800 0.00% 28,215,969
2023-04-24 2023-04-20 140.400 204,109 -2,440 0.00% 28,656,904
2023-04-21 2023-04-19 135.600 206,549 -830 0.00% 28,008,044
2023-04-20 2023-04-18 135.300 207,379 -2,460 0.00% 28,058,379
2023-04-19 2023-04-17 135.600 209,839 -500 0.00% 28,454,168
2023-04-18 2023-04-14 129.500 210,339 +4,720 0.00% 27,238,900
2023-04-17 2023-04-13 130.900 205,619 +2,090 0.00% 26,915,527
2023-04-14 2023-04-12 131.000 203,529 +1,700 0.00% 26,662,299
2023-04-13 2023-04-11 135.400 201,829 +420 0.00% 27,327,647
2023-04-12 2023-04-06 133.800 201,409 -300 0.00% 26,948,524
2023-04-11 2023-04-04 133.900 201,709 +4,690 0.00% 27,008,835
2023-04-06 2023-04-03 140.000 197,019 +700 0.00% 27,582,660
2023-04-04 2023-03-31 143.500 196,319 -4,970 0.00% 28,171,776
2023-04-03 2023-03-30 142.000 201,289 -700 0.00% 28,583,038
2023-03-31 2023-03-29 140.000 201,989 -6,950 0.00% 28,278,460
2023-03-30 2023-03-28 134.600 208,939 +990 0.00% 28,123,189
2023-03-29 2023-03-27 131.400 207,949 +2,440 0.00% 27,324,499
2023-03-28 2023-03-24 140.200 205,509 +3,250 0.00% 28,812,362
2023-03-27 2023-03-23 141.100 202,259 +900 0.00% 28,538,745
2023-03-24 2023-03-22 130.300 201,359 +34,959 0.00% 26,237,078
2023-03-22 2023-03-20 128.900 166,400 +1,000 0.00% 21,448,960
2023-03-21 2023-03-17 130.400 165,400 -800 0.00% 21,568,160
2023-03-20 2023-03-16 126.300 166,200 -300 0.00% 20,991,060
2023-03-17 2023-03-15 126.700 166,500 -2,100 0.00% 21,095,550
2023-03-16 2023-03-14 125.400 168,600 +2,000 0.00% 21,142,440
2023-03-15 2023-03-13 129.000 166,600 +6,800 0.00% 21,491,400
2023-03-14 2023-03-10 127.400 159,800 +2,700 0.00% 20,358,520
2023-03-13 2023-03-09 129.400 157,100 +1,600 0.00% 20,328,740
2023-03-10 2023-03-08 131.900 155,500 +500 0.00% 20,510,450
2023-03-09 2023-03-07 137.900 155,000 +3,800 0.00% 21,374,500
2023-03-08 2023-03-06 142.900 151,200 -2,100 0.00% 21,606,480
2023-03-07 2023-03-03 142.300 153,300 -500 0.00% 21,814,590
2023-03-06 2023-03-02 141.300 153,800 +200 0.00% 21,731,940
2023-03-03 2023-03-01 142.800 153,600 -900 0.00% 21,934,080
2023-03-02 2023-02-28 136.100 154,500 -500 0.00% 21,027,450
2023-03-01 2023-02-27 136.200 155,000 +3,000 0.00% 21,111,000
2023-02-28 2023-02-24 134.400 152,000 +4,100 0.00% 20,428,800
2023-02-24 2023-02-22 140.000 147,900 +300 0.00% 20,706,000
2023-02-23 2023-02-21 139.800 147,600 +2,500 0.00% 20,634,480
2023-02-22 2023-02-20 145.800 145,100 -500 0.00% 21,155,580
2023-02-21 2023-02-17 144.200 145,600 +1,100 0.00% 20,995,520
2023-02-20 2023-02-16 148.300 144,500 -2,400 0.00% 21,429,350
2023-02-17 2023-02-15 145.900 146,900 +1,500 0.00% 21,432,710
2023-02-16 2023-02-14 147.700 145,400 +300 0.00% 21,475,580
2023-02-15 2023-02-13 148.200 145,100 +2,200 0.00% 21,503,820
2023-02-14 2023-02-10 148.100 142,900 +1,400 0.00% 21,163,490
2023-02-13 2023-02-09 153.500 141,500 +1,300 0.00% 21,720,250
2023-02-10 2023-02-08 153.100 140,200 +5,900 0.00% 21,464,620
2023-02-09 2023-02-07 163.700 134,300 +2,900 0.00% 21,984,910
2023-02-08 2023-02-06 164.100 131,400 +6,400 0.00% 21,562,740
2023-02-07 2023-02-03 172.800 125,000 +3,600 0.00% 21,600,000
2023-02-06 2023-02-02 176.600 121,400 +100 0.00% 21,439,240
2023-02-03 2023-02-01 180.100 121,300 -6,500 0.00% 21,846,130
2023-02-02 2023-01-31 174.600 127,800 +1,000 0.00% 22,313,880
2023-02-01 2023-01-30 173.500 126,800 +200 0.00% 21,999,800
2023-01-31 2023-01-27 174.900 126,600 +500 0.00% 22,142,340
2023-01-30 2023-01-26 172.400 126,100 -3,800 0.00% 21,739,640
2023-01-27 2023-01-20 168.100 129,900 -800 0.00% 21,836,190
2023-01-26 2023-01-19 160.200 130,700 +3,900 0.00% 20,938,140
2023-01-20 2023-01-18 163.600 126,800 +1,300 0.00% 20,744,480
2023-01-19 2023-01-17 164.800 125,500 +200 0.00% 20,682,400
2023-01-18 2023-01-16 165.600 125,300 +4,600 0.00% 20,749,680
2023-01-17 2023-01-13 171.200 120,700 +1,600 0.00% 20,663,840
2023-01-16 2023-01-12 173.000 119,100 +1,800 0.00% 20,604,300
2023-01-13 2023-01-11 174.000 117,300 +3,300 0.00% 20,410,200
2023-01-12 2023-01-10 178.500 114,000 +1,800 0.00% 20,349,000
2023-01-11 2023-01-09 180.600 112,200 +1,700 0.00% 20,263,320
2023-01-10 2023-01-06 182.700 110,500 +3,800 0.00% 20,188,350
2023-01-09 2023-01-05 190.800 106,700 -1,400 0.00% 20,358,360
2023-01-06 2023-01-04 181.300 108,100 -1,900 0.00% 19,598,530
2023-01-05 2023-01-03 176.800 110,000 -300 0.00% 19,448,000
2023-01-04 2022-12-30 174.700 110,300 +5,000 0.00% 19,269,410
2023-01-03 2022-12-29 183.800 105,300 +300 0.00% 19,354,140
2022-12-30 2022-12-28 184.200 105,000 -100 0.00% 19,341,000
2022-12-29 2022-12-23 183.200 105,100 +5,200 0.00% 19,254,320
2022-12-28 2022-12-22 186.200 99,900 -7,300 0.00% 18,601,380
2022-12-23 2022-12-21 174.200 107,200 +1,100 0.00% 18,674,240
2022-12-22 2022-12-20 175.500 106,100 +300 0.00% 18,620,550
2022-12-20 2022-12-16 175.900 105,800 +100 0.00% 18,610,220
2022-12-19 2022-12-15 176.800 105,700 +1,000 0.00% 18,687,760
2022-12-16 2022-12-14 182.800 104,700 -300 0.00% 19,139,160
2022-12-15 2022-12-13 179.000 105,000 -400 0.00% 18,795,000
2022-12-14 2022-12-12 175.400 105,400 +3,700 0.00% 18,487,160
2022-12-13 2022-12-09 188.500 101,700 -3,700 0.00% 19,170,450
2022-12-12 2022-12-08 178.300 105,400 -1,200 0.00% 18,792,820
2022-12-09 2022-12-07 167.500 106,600 +4,300 0.00% 17,855,500
2022-12-08 2022-12-06 173.800 102,300 -8,100 0.00% 17,779,740
2022-12-07 2022-12-05 174.300 110,400 +7,600 0.00% 19,242,720
2022-12-06 2022-12-02 168.000 102,800 -1,400 0.00% 17,270,400
2022-12-05 2022-12-01 163.000 104,200 -7,100 0.00% 16,984,600
2022-12-02 2022-11-30 163.600 111,300 -2,700 0.00% 18,208,680
2022-12-01 2022-11-29 155.400 114,000 -11,900 0.00% 17,715,600
2022-11-30 2022-11-28 139.400 125,900 +800 0.00% 17,550,460
2022-11-29 2022-11-25 136.600 125,100 +400 0.00% 17,088,660
2022-11-28 2022-11-24 138.900 124,700 +500 0.00% 17,320,830
2022-11-25 2022-11-23 138.400 124,200 +6,100 0.00% 17,189,280
2022-11-24 2022-11-22 139.900 118,100 +12,000 0.00% 16,522,190
2022-11-23 2022-11-21 152.500 106,100 +3,600 0.00% 16,180,250
2022-11-22 2022-11-18 160.400 102,500 -7,300 0.00% 16,441,000
2022-11-21 2022-11-17 153.000 109,800 +5,200 0.00% 16,799,400
2022-11-18 2022-11-16 162.300 104,600 +1,200 0.00% 16,976,580
2022-11-17 2022-11-15 166.400 103,400 -14,400 0.00% 17,205,760
2022-11-16 2022-11-14 156.500 117,800 +5,300 0.00% 18,435,700
2022-11-15 2022-11-11 159.600 112,500 -15,500 0.00% 17,955,000
2022-11-14 2022-11-10 141.900 128,000 +2,200 0.00% 18,163,200
2022-11-11 2022-11-09 144.300 125,800 +1,000 0.00% 18,152,940
2022-11-10 2022-11-08 148.800 124,800 +8,500 0.00% 18,570,240
2022-11-09 2022-11-07 153.000 116,300 +1,300 0.00% 17,793,900
2022-11-08 2022-11-04 149.500 115,000 -3,600 0.00% 17,192,500
2022-11-07 2022-11-03 141.500 118,600 +1,200 0.00% 16,781,900
2022-11-04 2022-11-02 146.700 117,400 +600 0.00% 17,222,580
2022-11-03 2022-11-01 139.600 116,800 -7,100 0.00% 16,305,280
2022-11-02 2022-10-31 124.800 123,900 -8,000 0.00% 15,462,720
2022-11-01 2022-10-28 121.800 131,900 +9,800 0.00% 16,065,420
2022-10-31 2022-10-27 131.800 122,100 -4,400 0.00% 16,092,780
2022-10-28 2022-10-26 129.700 126,500 -3,900 0.00% 16,407,050
2022-10-27 2022-10-25 123.500 130,400 +1,800 0.00% 16,104,400
2022-10-26 2022-10-24 120.600 128,600 +2,300 0.00% 15,509,160
2022-10-25 2022-10-21 141.600 126,300 -1,700 0.00% 17,884,080
2022-10-24 2022-10-20 140.800 128,000 +4,300 0.00% 18,022,400
2022-10-21 2022-10-19 144.500 123,700 +4,500 0.00% 17,874,650
2022-10-20 2022-10-18 154.000 119,200 +7,400 0.00% 18,356,800
2022-10-19 2022-10-17 149.700 111,800 +900 0.00% 16,736,460
2022-10-18 2022-10-14 149.000 110,900 -5,700 0.00% 16,524,100
2022-10-17 2022-10-13 146.000 116,600 +2,900 0.00% 17,023,600
2022-10-14 2022-10-12 150.400 113,700 -1,400 0.00% 17,100,480
2022-10-13 2022-10-11 151.400 115,100 +7,600 0.00% 17,426,140
2022-10-12 2022-10-10 161.300 107,500 +5,000 0.00% 17,339,750
2022-10-11 2022-10-07 172.900 102,500 +200 0.00% 17,722,250
2022-10-10 2022-10-06 177.100 102,300 -400 0.00% 18,117,330
2022-10-07 2022-10-05 174.900 102,700 -11,700 0.00% 17,962,230
2022-10-06 2022-10-03 161.700 114,400 +600 0.00% 18,498,480
2022-10-05 2022-09-30 165.600 113,800 +6,200 0.00% 18,845,280
2022-10-03 2022-09-29 170.200 107,600 +700 0.00% 18,313,520
2022-09-30 2022-09-28 168.800 106,900 +300 0.00% 18,044,720
2022-09-29 2022-09-27 174.200 106,600 -900 0.00% 18,569,720
2022-09-28 2022-09-26 167.500 107,500 -3,100 0.00% 18,006,250
2022-09-27 2022-09-23 160.300 110,600 +1,900 0.00% 17,729,180
2022-09-26 2022-09-22 164.900 108,700 +1,500 0.00% 17,924,630
2022-09-23 2022-09-21 167.500 107,200 +3,100 0.00% 17,956,000
2022-09-22 2022-09-20 172.600 104,100 -2,300 0.00% 17,967,660
2022-09-21 2022-09-19 169.400 106,400 +1,700 0.00% 18,024,160
2022-09-20 2022-09-16 171.900 104,700 +300 0.00% 17,997,930
2022-09-19 2022-09-15 175.400 104,400 +700 0.00% 18,311,760
2022-09-16 2022-09-14 173.800 103,700 +1,100 0.00% 18,023,060
2022-09-15 2022-09-13 177.800 102,600 -200 0.00% 18,242,280
2022-09-14 2022-09-09 179.900 102,800 -4,000 0.00% 18,493,720
2022-09-13 2022-09-08 171.500 106,800 +300 0.00% 18,316,200
2022-09-09 2022-09-07 172.100 106,500 +900 0.00% 18,328,650
2022-09-08 2022-09-06 173.400 105,600 +1,300 0.00% 18,311,040
2022-09-07 2022-09-05 173.600 104,300 +1,500 0.00% 18,106,480
2022-09-06 2022-09-02 176.200 102,800 +1,600 0.00% 18,113,360
2022-09-05 2022-09-01 178.700 101,200 +800 0.00% 18,084,440
2022-09-02 2022-08-31 189.800 100,400 -1,200 0.00% 19,055,920
2022-09-01 2022-08-30 185.000 101,600 +700 0.00% 18,796,000
2022-08-31 2022-08-29 186.700 100,900 -4,500 0.00% 18,838,030
2022-08-30 2022-08-26 181.900 105,400 -6,800 0.00% 19,172,260
2022-08-29 2022-08-25 177.300 112,200 -10,700 0.00% 19,893,060
2022-08-26 2022-08-24 164.100 122,900 +1,100 0.00% 20,167,890
2022-08-24 2022-08-22 171.100 121,800 -1,200 0.00% 20,839,980
2022-08-23 2022-08-19 169.900 123,000 +1,000 0.00% 20,897,700
2022-08-22 2022-08-18 171.100 122,000 -200 0.00% 20,874,200
2022-08-19 2022-08-17 170.000 122,200 -8,000 0.00% 20,774,000
2022-08-18 2022-08-16 164.500 130,200 +6,100 0.00% 21,417,900
2022-08-17 2022-08-15 180.900 124,100 -3,000 0.00% 22,449,690
2022-08-16 2022-08-12 179.100 127,100 -2,600 0.00% 22,763,610
2022-08-15 2022-08-11 176.400 129,700 -4,100 0.00% 22,879,080
2022-08-12 2022-08-10 169.600 133,800 +7,900 0.00% 22,692,480
2022-08-11 2022-08-09 176.000 125,900 +2,000 0.00% 22,158,400
2022-08-10 2022-08-08 179.600 123,900 -3,000 0.00% 22,252,440
2022-08-09 2022-08-05 183.500 126,900 +300 0.00% 23,286,150
2022-08-08 2022-08-04 183.800 126,600 -800 0.00% 23,269,080
2022-08-05 2022-08-03 177.100 127,400 -1,000 0.00% 22,562,540
2022-08-04 2022-08-02 176.200 128,400 -5,800 0.00% 22,624,080
2022-08-03 2022-08-01 180.000 134,200 -3,000 0.00% 24,156,000
2022-08-02 2022-07-29 176.300 137,200 +11,500 0.00% 24,188,360
2022-08-01 2022-07-28 188.000 125,700 +900 0.00% 23,631,600
2022-07-29 2022-07-27 190.100 124,800 +100 0.00% 23,724,480
2022-07-28 2022-07-26 190.700 124,700 +600 0.00% 23,780,290
2022-07-27 2022-07-25 188.200 124,100 +2,900 0.00% 23,355,620
2022-07-26 2022-07-22 191.700 121,200 -1,600 0.00% 23,234,040
2022-07-25 2022-07-21 190.400 122,800 +200 0.00% 23,381,120
2022-07-22 2022-07-20 194.700 122,600 -2,900 0.00% 23,870,220
2022-07-21 2022-07-19 189.100 125,500 +200 0.00% 23,732,050
2022-07-20 2022-07-18 189.700 125,300 -13,900 0.00% 23,769,410
2022-07-19 2022-07-15 179.200 139,200 +2,700 0.00% 24,944,640
2022-07-18 2022-07-14 182.500 136,500 -800 0.00% 24,911,250
2022-07-15 2022-07-13 180.500 137,300 -1,800 0.00% 24,782,650
2022-07-14 2022-07-12 178.000 139,100 +200 0.00% 24,759,800
2022-07-13 2022-07-11 181.600 138,900 +5,800 0.00% 25,224,240
2022-07-12 2022-07-08 192.300 133,100 -100 0.00% 25,595,130
2022-07-11 2022-07-07 194.400 133,200 +800 0.00% 25,894,080
2022-07-08 2022-07-06 195.900 132,400 +200 0.00% 25,937,160
2022-07-07 2022-07-05 197.700 132,200 +2,300 0.00% 26,135,940
2022-07-06 2022-07-04 201.200 129,900 -6,100 0.00% 26,135,880
2022-07-05 2022-06-30 194.200 136,000 +3,200 0.00% 26,411,200
2022-07-04 2022-06-29 202.800 132,800 +5,600 0.00% 26,931,840
2022-06-30 2022-06-28 207.600 127,200 -1,400 0.00% 26,406,720
2022-06-29 2022-06-27 205.000 128,600 -3,400 0.00% 26,363,000
2022-06-28 2022-06-24 198.100 132,000 -5,600 0.00% 26,149,200
2022-06-27 2022-06-23 192.600 137,600 -14,700 0.00% 26,501,760
2022-06-24 2022-06-22 191.600 152,300 +8,400 0.00% 29,180,680
2022-06-23 2022-06-21 201.200 143,900 +3,500 0.00% 28,952,680
2022-06-22 2022-06-20 199.400 140,400 -900 0.00% 27,995,760
2022-06-21 2022-06-17 199.100 141,300 -4,400 0.00% 28,132,830
2022-06-20 2022-06-16 189.200 145,700 +3,000 0.00% 27,566,440
2022-06-17 2022-06-15 197.000 142,700 -2,500 0.00% 28,111,900
2022-06-16 2022-06-14 194.400 145,200 -500 0.00% 28,226,880
2022-06-15 2022-06-13 188.200 145,700 +10,900 0.00% 27,420,740
2022-06-14 2022-06-10 201.200 134,800 +21,100 0.00% 27,121,760
2022-06-13 2022-06-09 201.800 113,700 +6,500 0.00% 22,944,660
2022-06-10 2022-06-08 208.200 107,200 -900 0.00% 22,319,040
2022-06-09 2022-06-07 199.000 108,100 -2,300 0.00% 21,511,900
2022-06-08 2022-06-06 198.100 110,400 -7,400 0.00% 21,870,240
2022-06-07 2022-06-02 180.200 117,800 -600 0.00% 21,227,560
2022-06-06 2022-06-01 182.500 118,400 +6,800 0.00% 21,608,000
2022-06-02 2022-05-31 187.000 111,600 -11,100 0.00% 20,869,200
2022-06-01 2022-05-30 175.100 122,700 -7,800 0.00% 21,484,770
2022-05-31 2022-05-27 163.900 130,500 -3,500 0.00% 21,388,950
2022-05-30 2022-05-26 158.600 134,000 +1,100 0.00% 21,252,400
2022-05-27 2022-05-25 159.700 132,900 -1,600 0.00% 21,224,130
2022-05-26 2022-05-24 159.600 134,500 +8,500 0.00% 21,466,200
2022-05-25 2022-05-23 167.700 126,000 +1,000 0.00% 21,130,200
2022-05-24 2022-05-20 173.000 125,000 -3,800 0.00% 21,625,000
2022-05-23 2022-05-19 165.500 128,800 +100 0.00% 21,316,400
2022-05-20 2022-05-18 172.000 128,700 +2,700 0.00% 22,136,400
2022-05-19 2022-05-17 173.700 126,000 -200 0.00% 21,886,200
2022-05-18 2022-05-16 163.500 126,200 +400 0.00% 20,633,700
2022-05-17 2022-05-13 167.600 125,800 -5,800 0.00% 21,084,080
2022-05-16 2022-05-12 157.000 131,600 +1,100 0.00% 20,661,200
2022-05-13 2022-05-11 161.400 130,500 -6,300 0.00% 21,062,700
2022-05-12 2022-05-10 151.800 136,800 +2,600 0.00% 20,766,240
2022-05-11 2022-05-06 157.000 134,200 +2,500 0.00% 21,069,400
2022-05-10 2022-05-05 164.700 131,700 -1,400 0.00% 21,690,990
2022-05-06 2022-05-04 164.500 133,100 +4,500 0.00% 21,894,950
2022-05-05 2022-05-03 172.400 128,600 -2,100 0.00% 22,170,640
2022-05-04 2022-04-29 172.000 130,700 -13,100 0.00% 22,480,400
2022-05-03 2022-04-28 148.900 143,800 +2,000 0.00% 21,411,820
2022-04-29 2022-04-27 147.900 141,800 -4,000 0.00% 20,972,220
2022-04-28 2022-04-26 145.300 145,800 -6,500 0.00% 21,184,740
2022-04-27 2022-04-25 138.600 152,300 -43,300 0.00% 21,108,780
2022-04-26 2022-04-22 141.400 195,600 -100 0.00% 27,657,840
2022-04-25 2022-04-21 137.800 195,700 +1,700 0.00% 26,967,460
2022-04-22 2022-04-20 144.900 194,000 +4,000 0.00% 28,110,600
2022-04-21 2022-04-19 146.000 190,000 +7,300 0.00% 27,740,000
2022-04-20 2022-04-14 155.200 182,700 +100 0.00% 28,355,040
2022-04-19 2022-04-13 154.100 182,600 -500 0.00% 28,138,660
2022-04-14 2022-04-12 153.900 183,100 -4,800 0.00% 28,179,090
2022-04-13 2022-04-11 147.500 187,900 +4,400 0.00% 27,715,250
2022-04-12 2022-04-08 156.500 183,500 +10,200 0.00% 28,717,750
2022-04-11 2022-04-07 159.300 173,300 +19,600 0.00% 27,606,690
2022-04-08 2022-04-06 160.900 153,700 +5,700 0.00% 24,730,330
2022-04-07 2022-04-04 167.000 148,000 -1,000 0.00% 24,716,000
2022-04-06 2022-04-01 155.500 149,000 -100 0.00% 23,169,500
2022-04-04 2022-03-31 155.600 149,100 -300 0.00% 23,199,960
2022-04-01 2022-03-30 160.100 149,400 +3,000 0.00% 23,918,940
2022-03-31 2022-03-29 159.300 146,400 -800 0.00% 23,321,520
2022-03-30 2022-03-28 150.600 147,200 -4,500 0.00% 22,168,320
2022-03-29 2022-03-25 135.000 151,700 +1,900 0.00% 20,479,500
2022-03-28 2022-03-24 147.000 149,800 +1,800 0.00% 22,020,600
2022-03-25 2022-03-23 156.200 148,000 -2,900 0.00% 23,117,600
2022-03-24 2022-03-22 153.000 150,900 -500 0.00% 23,087,700
2022-03-23 2022-03-21 143.900 151,400 +400 0.00% 21,786,460
2022-03-22 2022-03-18 153.300 151,000 +600 0.00% 23,148,300
2022-03-21 2022-03-17 157.200 150,400 -5,100 0.00% 23,642,880
2022-03-18 2022-03-16 140.000 155,500 -16,600 0.00% 21,770,000
2022-03-17 2022-03-15 106.000 172,100 +600 0.00% 18,242,600
2022-03-16 2022-03-14 112.600 171,500 +21,600 0.00% 19,310,900
2022-03-15 2022-03-11 135.400 149,900 +2,800 0.00% 20,296,460
2022-03-14 2022-03-10 144.200 147,100 -1,600 0.00% 21,211,820
2022-03-11 2022-03-09 148.500 148,700 +1,600 0.00% 22,081,950
2022-03-10 2022-03-08 145.500 147,100 +1,100 0.00% 21,403,050
2022-03-09 2022-03-07 146.200 146,000 +300 0.00% 21,345,200
2022-03-08 2022-03-04 164.800 145,700 +4,000 0.00% 24,011,360
2022-03-07 2022-03-03 174.200 141,700 +600 0.00% 24,684,140
2022-03-04 2022-03-02 176.400 141,100 -3,300 0.00% 24,890,040
2022-03-03 2022-03-01 173.400 144,400 -300 0.00% 25,038,960
2022-03-02 2022-02-28 172.200 144,700 +500 0.00% 24,917,340
2022-03-01 2022-02-25 170.200 144,200 +400 0.00% 24,542,840
2022-02-28 2022-02-24 170.200 143,800 -400 0.00% 24,474,760
2022-02-25 2022-02-23 176.600 144,200 +5,500 0.00% 25,465,720
2022-02-24 2022-02-22 171.300 138,700 +5,900 0.00% 23,759,310
2022-02-23 2022-02-21 180.500 132,800 +6,100 0.00% 23,970,400
2022-02-22 2022-02-18 188.000 126,700 +32,800 0.00% 23,819,600
2022-02-21 2022-02-17 220.800 93,900 -12,800 0.00% 20,733,120
2022-02-18 2022-02-16 219.400 106,700 +6,300 0.00% 23,409,980
2022-02-17 2022-02-15 214.000 100,400 +14,700 0.00% 21,485,600
2022-02-16 2022-02-14 219.600 85,700 +3,600 0.00% 18,819,720
2022-02-15 2022-02-11 227.800 82,100 +1,400 0.00% 18,702,380
2022-02-14 2022-02-10 233.000 80,700 -300 0.00% 18,803,100
2022-02-11 2022-02-09 229.200 81,000 -6,500 0.00% 18,565,200
2022-02-10 2022-02-08 221.000 87,500 -1,700 0.00% 19,337,500
2022-02-09 2022-02-07 225.800 89,200 +3,000 0.00% 20,141,360
2022-02-08 2022-02-04 226.800 86,200 -3,500 0.00% 19,550,160
2022-02-07 2022-01-31 219.600 89,700 -7,000 0.00% 19,698,120
2022-02-04 2022-01-27 209.400 96,700 +16,000 0.00% 20,248,980
2022-01-28 2022-01-26 225.000 80,700 +200 0.00% 18,157,500
2022-01-26 2022-01-24 232.800 80,500 +100 0.00% 18,740,400
2022-01-25 2022-01-21 238.000 80,400 +200 0.00% 19,135,200
2022-01-24 2022-01-20 238.000 80,200 -15,300 0.00% 19,087,600
2022-01-21 2022-01-19 214.400 95,500 +1,900 0.00% 20,475,200
2022-01-20 2022-01-18 215.800 93,600 +600 0.00% 20,198,880
2022-01-19 2022-01-17 216.600 93,000 +4,800 0.00% 20,143,800
2022-01-18 2022-01-14 220.600 88,200 +200 0.00% 19,456,920
2022-01-17 2022-01-13 226.200 88,000 +1,300 0.00% 19,905,600
2022-01-14 2022-01-12 227.000 86,700 -18,500 0.00% 19,680,900
2022-01-13 2022-01-11 208.000 105,200 -2,900 0.00% 21,881,600
2022-01-12 2022-01-10 206.600 108,100 +200 0.00% 22,333,460
2022-01-11 2022-01-07 204.000 107,900 +300 0.00% 22,011,600
2022-01-10 2022-01-06 202.200 107,600 -1,300 0.00% 21,756,720
2022-01-07 2022-01-05 195.100 108,900 +8,000 0.00% 21,246,390
2022-01-06 2022-01-04 219.600 100,900 +1,200 0.00% 22,157,640
2022-01-05 2022-01-03 223.400 99,700 +1,100 0.00% 22,272,980
2022-01-04 2021-12-31 225.400 98,600 -1,600 0.00% 22,224,440
2022-01-03 2021-12-29 216.000 100,200 +1,700 0.00% 21,643,200
2021-12-30 2021-12-28 223.400 98,500 +100 0.00% 22,004,900
2021-12-29 2021-12-24 226.000 98,400 +6,800 0.00% 22,238,400
2021-12-28 2021-12-22 230.400 91,600 -300 0.00% 21,104,640
2021-12-23 2021-12-21 229.000 91,900 -4,200 0.00% 21,045,100
2021-12-22 2021-12-20 219.200 96,100 +100 0.00% 21,065,120
2021-12-21 2021-12-17 225.800 96,000 +6,200 0.00% 21,676,800
2021-12-20 2021-12-16 238.400 89,800 +6,700 0.00% 21,408,320
2021-12-17 2021-12-15 241.800 83,100 +3,900 0.00% 20,093,580
2021-12-16 2021-12-14 246.200 79,200 -100 0.00% 19,499,040
2021-12-15 2021-12-13 248.000 79,300 -4,600 0.00% 19,666,400
2021-12-14 2021-12-10 243.000 83,900 +3,000 0.00% 20,387,700
2021-12-13 2021-12-09 247.000 80,900 -600 0.00% 19,982,300
2021-12-10 2021-12-08 245.200 81,500 -5,700 0.00% 19,983,800
2021-12-09 2021-12-07 245.800 87,200 -8,500 0.00% 21,433,760
2021-12-08 2021-12-06 232.400 95,700 +3,900 0.00% 22,240,680
2021-12-07 2021-12-03 241.200 91,800 -800 0.00% 22,142,160
2021-12-06 2021-12-02 247.800 92,600 -300 0.00% 22,946,280
2021-12-03 2021-12-01 244.600 92,900 +1,400 0.00% 22,723,340
2021-12-02 2021-11-30 238.000 91,500 +3,000 0.00% 21,777,000
2021-12-01 2021-11-29 245.000 88,500 +5,500 0.00% 21,682,500
2021-11-30 2021-11-26 263.600 83,000 +9,200 0.00% 21,878,800
2021-11-29 2021-11-25 274.200 73,800 +600 0.00% 20,235,960
2021-11-26 2021-11-24 273.400 73,200 -4,500 0.00% 20,012,880
2021-11-25 2021-11-23 265.400 77,700 +4,900 0.00% 20,621,580
2021-11-24 2021-11-22 274.000 72,800 +3,000 0.00% 19,947,200
2021-11-23 2021-11-19 280.800 69,800 -1,400 0.00% 19,599,840
2021-11-22 2021-11-18 285.400 71,200 +4,900 0.00% 20,320,480
2021-11-19 2021-11-17 292.600 66,300 +400 0.00% 19,399,380
2021-11-18 2021-11-16 297.400 65,900 +600 0.00% 19,598,660
2021-11-17 2021-11-15 289.600 65,300 +100 0.00% 18,910,880
2021-11-16 2021-11-12 289.800 65,200 -700 0.00% 18,894,960
2021-11-15 2021-11-11 282.400 65,900 -500 0.00% 18,610,160
2021-11-12 2021-11-10 277.400 66,400 -9,400 0.00% 18,419,360
2021-11-11 2021-11-09 270.400 75,800 +1,700 0.00% 20,496,320
2021-11-10 2021-11-08 271.200 74,100 +4,900 0.00% 20,095,920
2021-11-09 2021-11-05 276.800 69,200 +1,900 0.00% 19,154,560
2021-11-08 2021-11-04 286.000 67,300 -1,000 0.00% 19,247,800
2021-11-05 2021-11-03 277.000 68,300 -6,000 0.00% 18,919,100
2021-11-04 2021-11-02 271.000 74,300 +500 0.00% 20,135,300
2021-11-03 2021-11-01 267.400 73,800 +2,500 0.00% 19,734,120
2021-11-02 2021-10-29 269.600 71,300 +1,100 0.00% 19,222,480
2021-11-01 2021-10-28 272.200 70,200 -1,100 0.00% 19,108,440
2021-10-29 2021-10-27 268.600 71,300 +7,600 0.00% 19,151,180
2021-10-28 2021-10-26 283.000 63,700 -6,000 0.00% 18,027,100
2021-10-27 2021-10-25 286.800 69,700 -400 0.00% 19,989,960
2021-10-26 2021-10-22 289.200 70,100 +7,300 0.00% 20,272,920
2021-10-25 2021-10-21 288.400 62,800 -2,200 0.00% 18,111,520
2021-10-22 2021-10-20 293.800 65,000 -9,000 0.00% 19,097,000
2021-10-21 2021-10-19 285.600 74,000 -1,300 0.00% 21,134,400
2021-10-20 2021-10-18 280.400 75,300 -200 0.00% 21,114,120
2021-10-19 2021-10-15 280.800 75,500 +2,800 0.00% 21,200,400
2021-10-18 2021-10-12 269.000 72,700 +2,700 0.00% 19,556,300
2021-10-15 2021-10-11 277.400 70,000 -9,200 0.00% 19,418,000
2021-10-12 2021-10-08 256.000 79,200 -2,300 0.00% 20,275,200
2021-10-11 2021-10-07 250.800 81,500 -9,300 0.00% 20,440,200
2021-10-08 2021-10-06 228.600 90,800 +2,700 0.00% 20,756,880
2021-10-07 2021-10-05 233.600 88,100 +600 0.00% 20,580,160
2021-10-06 2021-10-04 236.800 87,500 -3,700 0.00% 20,720,000
2021-10-05 2021-09-30 246.600 91,200 +300 0.00% 22,489,920
2021-10-04 2021-09-29 250.000 90,900 -10,000 0.00% 22,725,000
2021-09-30 2021-09-28 251.800 100,900 +7,800 0.00% 25,406,620
2021-09-29 2021-09-27 248.400 93,100 -3,300 0.00% 23,126,040
2021-09-28 2021-09-24 244.600 96,400 +5,400 0.00% 23,579,440
2021-09-27 2021-09-23 242.600 91,000 -3,300 0.00% 22,076,600
2021-09-24 2021-09-21 230.600 94,300 +900 0.00% 21,745,580
2021-09-23 2021-09-20 234.600 93,400 +800 0.00% 21,911,640
2021-09-21 2021-09-17 240.800 92,600 -1,400 0.00% 22,298,080
2021-09-20 2021-09-16 232.600 94,000 -200 0.00% 21,864,400
2021-09-17 2021-09-15 234.000 94,200 +1,700 0.00% 22,042,800
2021-09-16 2021-09-14 245.000 92,500 +12,000 0.00% 22,662,500
2021-09-15 2021-09-13 247.800 80,500 +2,600 0.00% 19,947,900
2021-09-13 2021-09-09 248.600 77,900 +400 0.00% 19,365,940
2021-09-10 2021-09-08 261.000 77,500 +200 0.00% 20,227,500
2021-09-09 2021-09-07 257.400 77,300 -500 0.00% 19,897,020
2021-09-08 2021-09-06 247.400 77,800 -700 0.00% 19,247,720
2021-09-07 2021-09-03 244.800 78,500 -4,600 0.00% 19,216,800
2021-09-06 2021-09-02 253.600 83,100 -400 0.00% 21,074,160
2021-09-03 2021-09-01 253.400 83,500 +5,100 0.00% 21,158,900
2021-09-02 2021-08-31 249.000 78,400 -5,500 0.00% 19,521,600
2021-09-01 2021-08-30 228.400 83,900 -500 0.00% 19,162,760
2021-08-31 2021-08-27 225.000 84,400 -100 0.00% 18,990,000
2021-08-30 2021-08-26 226.800 84,500 +500 0.00% 19,164,600
2021-08-27 2021-08-25 227.000 84,000 -600 0.00% 19,068,000
2021-08-26 2021-08-24 221.800 84,600 -3,100 0.00% 18,764,280
2021-08-25 2021-08-23 195.400 87,700 -9,500 0.00% 17,136,580
2021-08-24 2021-08-20 193.400 97,200 +11,900 0.00% 18,798,480
2021-08-23 2021-08-19 202.600 85,300 +3,700 0.00% 17,281,780
2021-08-20 2021-08-18 218.200 81,600 -300 0.00% 17,805,120
2021-08-19 2021-08-17 213.600 81,900 +400 0.00% 17,493,840
2021-08-18 2021-08-16 221.400 81,500 -400 0.00% 18,044,100
2021-08-17 2021-08-13 233.400 81,900 +1,400 0.00% 19,115,460
2021-08-16 2021-08-12 236.600 80,500 -1,200 0.00% 19,046,300
2021-08-13 2021-08-11 237.200 81,700 +1,300 0.00% 19,379,240
2021-08-12 2021-08-10 239.000 80,400 -2,700 0.00% 19,215,600
2021-08-11 2021-08-09 220.400 83,100 -4,000 0.00% 18,315,240
2021-08-09 2021-08-05 211.200 87,100 -2,700 0.00% 18,395,520
2021-08-06 2021-08-04 213.600 89,800 -100 0.00% 19,181,280
2021-08-05 2021-08-03 211.600 89,900 +1,500 0.00% 19,022,840
2021-08-04 2021-08-02 216.000 88,400 -300 0.00% 19,094,400
2021-08-03 2021-07-30 215.000 88,700 +4,800 0.00% 19,070,500
2021-08-02 2021-07-29 228.400 83,900 -600 0.00% 19,162,760
2021-07-30 2021-07-28 208.600 84,500 -12,300 0.00% 17,626,700
2021-07-29 2021-07-27 194.000 96,800 +9,300 0.00% 18,779,200
2021-07-28 2021-07-26 235.600 87,500 +9,000 0.00% 20,615,000
2021-07-27 2021-07-23 273.200 78,500 +400 0.00% 21,446,200
2021-07-26 2021-07-22 279.800 78,100 -800 0.00% 21,852,380
2021-07-23 2021-07-21 270.200 78,900 +1,000 0.00% 21,318,780
2021-07-22 2021-07-20 275.200 77,900 +1,000 0.00% 21,438,080
2021-07-21 2021-07-19 276.200 76,900 +2,300 0.00% 21,239,780
2021-07-20 2021-07-16 290.800 74,600 +300 0.00% 21,693,680
2021-07-19 2021-07-15 290.400 74,300 -400 0.00% 21,576,720
2021-07-16 2021-07-14 290.000 74,700 -400 0.00% 21,663,000
2021-07-15 2021-07-13 295.000 75,100 -600 0.00% 22,154,500
2021-07-14 2021-07-12 285.200 75,700 +500 0.00% 21,589,640
2021-07-13 2021-07-09 279.200 75,200 -1,700 0.00% 20,995,840
2021-07-12 2021-07-08 267.600 76,900 +3,000 0.00% 20,578,440
2021-07-09 2021-07-07 286.000 73,900 +400 0.00% 21,135,400
2021-07-08 2021-07-06 289.800 73,500 -1,900 0.00% 21,300,300
2021-07-07 2021-07-05 287.000 75,400 +3,000 0.00% 21,639,800
2021-07-06 2021-07-02 304.000 72,400 +1,400 0.00% 22,009,600
2021-07-05 2021-06-30 320.400 71,000 -1,000 0.00% 22,748,400
2021-07-02 2021-06-29 323.800 72,000 +100 0.00% 23,313,600
2021-06-30 2021-06-28 328.600 71,900 +3,100 0.00% 23,626,340
2021-06-29 2021-06-25 330.000 68,800 -4,600 0.00% 22,704,000
2021-06-28 2021-06-24 315.000 73,400 -300 0.00% 23,121,000
2021-06-25 2021-06-23 308.000 73,700 -2,000 0.00% 22,699,600
2021-06-24 2021-06-22 292.800 75,700 +100 0.00% 22,164,960
2021-06-23 2021-06-21 301.800 75,600 +300 0.00% 22,816,080
2021-06-22 2021-06-18 300.600 75,300 -1,400 0.00% 22,635,180
2021-06-21 2021-06-17 290.000 76,700 +1,800 0.00% 22,243,000
2021-06-18 2021-06-16 288.800 74,900 +1,600 0.00% 21,631,120
2021-06-17 2021-06-15 302.400 73,300 -400 0.00% 22,165,920
2021-06-16 2021-06-11 307.200 73,700 +200 0.00% 22,640,640
2021-06-15 2021-06-10 298.000 73,500 -900 0.00% 21,903,000
2021-06-11 2021-06-09 293.200 74,400 -800 0.00% 21,814,080
2021-06-10 2021-06-08 297.000 75,200 +1,300 0.00% 22,334,400
2021-06-09 2021-06-07 300.000 73,900 -800 0.00% 22,170,000
2021-06-08 2021-06-04 302.200 74,700 -300 0.00% 22,574,340
2021-06-07 2021-06-03 307.400 75,000 +200 0.00% 23,055,000
2021-06-04 2021-06-02 311.800 74,800 -100 0.00% 23,322,640
2021-06-03 2021-06-01 313.000 74,900 -6,500 0.00% 23,443,700
2021-06-02 2021-05-31 294.000 81,400 -300 0.00% 23,931,600
2021-06-01 2021-05-28 265.200 81,700 +200 0.00% 21,666,840
2021-05-31 2021-05-27 271.800 81,500 +400 0.00% 22,151,700
2021-05-28 2021-05-26 279.600 81,100 -2,900 0.00% 22,675,560
2021-05-26 2021-05-24 271.000 84,000 +200 0.00% 22,764,000
2021-05-24 2021-05-20 273.200 83,800 -3,600 0.00% 22,894,160
2021-05-21 2021-05-18 260.000 87,400 +1,200 0.00% 22,724,000
2021-05-20 2021-05-17 254.200 86,200 -1,000 0.00% 21,912,040
2021-05-18 2021-05-14 244.000 87,200 +300 0.00% 21,276,800
2021-05-17 2021-05-13 251.600 86,900 +600 0.00% 21,864,040
2021-05-14 2021-05-12 255.200 86,300 +100 0.00% 22,023,760
2021-05-13 2021-05-11 249.000 86,200 -1,000 0.00% 21,463,800
2021-05-12 2021-05-10 262.800 87,200 +500 0.00% 22,916,160
2021-05-11 2021-05-07 282.800 86,700 -2,600 0.00% 24,518,760
2021-05-10 2021-05-06 285.800 89,300 +2,300 0.00% 25,521,940
2021-05-07 2021-05-05 287.000 87,000 -200 0.00% 24,969,000
2021-05-06 2021-05-04 291.800 87,200 +800 0.00% 25,444,960
2021-05-05 2021-05-03 293.200 86,400 +1,500 0.00% 25,332,480
2021-05-04 2021-04-30 298.000 84,900 +1,100 0.00% 25,300,200
2021-05-03 2021-04-29 309.200 83,800 +3,400 0.00% 25,910,960
2021-04-30 2021-04-28 309.400 80,400 +600 0.00% 24,875,760
2021-04-29 2021-04-27 313.000 79,800 -1,800 0.00% 24,977,400
2021-04-28 2021-04-26 305.000 81,600 -2,600 0.00% 24,888,000
2021-04-27 2021-04-23 306.400 84,200 -1,700 0.00% 25,798,880
2021-04-26 2021-04-22 292.000 85,900 -2,100 0.00% 25,082,800
2021-04-23 2021-04-21 282.200 88,000 +2,100 0.00% 24,833,600
2021-04-22 2021-04-20 293.600 85,900 +1,800 0.00% 25,220,240
2021-04-21 2021-04-19 289.200 84,100 -1,100 0.00% 24,321,720
2021-04-20 2021-04-16 290.200 85,200 +2,900 0.00% 24,725,040
2021-04-19 2021-04-15 284.800 82,300 -400 0.00% 23,439,040
2021-04-16 2021-04-14 286.000 82,700 +100 0.00% 23,652,200
2021-04-15 2021-04-13 276.000 82,600 +1,900 0.00% 22,797,600
2021-04-14 2021-04-12 298.200 80,700 +1,700 0.00% 24,064,740
2021-04-12 2021-04-08 320.800 79,000 +100 0.00% 25,343,200
2021-04-09 2021-04-07 318.000 78,900 +200 0.00% 25,090,200
2021-04-08 2021-04-01 325.800 78,700 -2,100 0.00% 25,640,460
2021-04-07 2021-03-31 298.200 80,800 -1,400 0.00% 24,094,560
2021-04-01 2021-03-30 293.600 82,200 +900 0.00% 24,133,920
2021-03-31 2021-03-29 280.400 81,300 -700 0.00% 22,796,520
2021-03-30 2021-03-26 302.000 82,000 -100 0.00% 24,764,000
2021-03-26 2021-03-24 292.000 82,100 -300 0.00% 23,973,200
2021-03-25 2021-03-23 303.800 82,400 +2,700 0.00% 25,033,120
2021-03-24 2021-03-22 320.600 79,700 +2,000 0.00% 25,551,820
2021-03-23 2021-03-19 333.000 77,700 +200 0.00% 25,874,100
2021-03-22 2021-03-18 337.400 77,500 -300 0.00% 26,148,500
2021-03-19 2021-03-17 325.400 77,800 +1,000 0.00% 25,316,120
2021-03-18 2021-03-16 329.600 76,800 -200 0.00% 25,313,280
2021-03-17 2021-03-15 317.200 77,000 +300 0.00% 24,424,400
2021-03-16 2021-03-12 333.000 76,700 -800 0.00% 25,541,100
2021-03-15 2021-03-11 344.600 77,500 -1,900 0.00% 26,706,500
2021-03-12 2021-03-10 317.000 79,400 -1,800 0.00% 25,169,800
2021-03-11 2021-03-09 302.000 81,200 +2,000 0.00% 24,522,400
2021-03-10 2021-03-08 308.800 79,200 +1,500 0.00% 24,456,960
2021-03-09 2021-03-05 337.000 77,700 -5,600 0.00% 26,184,900
2021-03-08 2021-03-04 340.000 83,300 +2,500 0.00% 28,322,000
2021-03-05 2021-03-03 372.600 80,800 -600 0.00% 30,106,080
2021-03-04 2021-03-02 362.400 81,400 -400 0.00% 29,499,360
2021-03-03 2021-03-01 366.800 81,800 +200 0.00% 30,004,240
2021-03-02 2021-02-26 340.000 81,600 +1,800 0.00% 27,744,000
2021-03-01 2021-02-25 370.400 79,800 +1,400 0.00% 29,557,920
2021-02-26 2021-02-24 365.800 78,400 -1,000 0.00% 28,678,720
2021-02-25 2021-02-23 392.800 79,400 +1,200 0.00% 31,188,320
2021-02-24 2021-02-22 400.200 78,200 +16,800 0.00% 31,295,640
2021-02-23 2021-02-19 423.600 61,400 +1,300 0.00% 26,009,040
2021-02-22 2021-02-18 428.000 60,100 +1,400 0.00% 25,722,800
2021-02-19 2021-02-17 451.400 58,700 +700 0.00% 26,497,180
2021-02-18 2021-02-16 439.200 58,000 +3,500 0.00% 25,473,600
2021-02-17 2021-02-11 445.000 54,500 -13,670 0.00% 24,252,500
2021-02-16 2021-02-09 409.000 68,170 -200 0.00% 27,881,530
2021-02-10 2021-02-08 406.400 68,370 -1,100 0.00% 27,785,568
2021-02-09 2021-02-05 401.400 69,470 -500 0.00% 27,885,258
2021-02-08 2021-02-04 401.000 69,970 +12,700 0.00% 28,057,970
2021-02-05 2021-02-03 414.200 57,270 +500 0.00% 23,721,234
2021-02-04 2021-02-02 395.000 56,770 -12,800 0.00% 22,424,150
2021-02-03 2021-02-01 391.000 69,570 -1,800 0.00% 27,201,870
2021-02-02 2021-01-29 355.800 71,370 +100 0.00% 25,393,446
2021-01-29 2021-01-27 364.000 71,270 +14,000 0.00% 25,942,280
2021-01-28 2021-01-26 378.600 57,270 -600 0.00% 21,682,422
2021-01-27 2021-01-25 399.800 57,870 +4,200 0.00% 23,136,426
2021-01-26 2021-01-22 380.200 53,670 +1,800 0.00% 20,405,334
2021-01-25 2021-01-21 375.200 51,870 +970 0.00% 19,461,624
2021-01-22 2021-01-20 372.000 50,900 -600 0.00% 18,934,800
2021-01-21 2021-01-19 341.000 51,500 +100 0.00% 17,561,500
2021-01-20 2021-01-18 325.000 51,400 -1,300 0.00% 16,705,000
2021-01-19 2021-01-15 307.600 52,700 -1,000 0.00% 16,210,520
2021-01-18 2021-01-14 313.200 53,700 -900 0.00% 16,818,840
2021-01-15 2021-01-13 296.400 54,600 +1,900 0.00% 16,183,440
2021-01-14 2021-01-12 302.000 52,700 +1,100 0.00% 15,915,400
2021-01-13 2021-01-11 309.600 51,600 -300 0.00% 15,975,360
2021-01-12 2021-01-08 318.000 51,900 -4,400 0.00% 16,504,200
2021-01-11 2021-01-07 308.000 56,300 -2,600 0.00% 17,340,400
2021-01-08 2021-01-06 310.000 58,900 -16,000 0.00% 18,259,000
2021-01-07 2021-01-05 296.600 74,900 -700 0.00% 22,215,340
2021-01-06 2021-01-04 292.600 75,600 -1,100 0.00% 22,120,560
2021-01-05 2020-12-31 294.600 76,700 -9,900 0.00% 22,595,820
2021-01-04 2020-12-29 273.400 86,600 -500 0.00% 23,676,440
2020-12-30 2020-12-28 260.000 87,100 -6,400 0.00% 22,646,000
2020-12-29 2020-12-24 279.200 93,500 -3,300 0.00% 26,105,200
2020-12-28 2020-12-22 276.200 96,800 +1,100 0.00% 26,736,160
2020-12-23 2020-12-21 278.400 95,700 -700 0.00% 26,642,880
2020-12-22 2020-12-18 278.400 96,400 +2,200 0.00% 26,837,760
2020-12-21 2020-12-17 285.000 94,200 -500 0.00% 26,847,000
2020-12-18 2020-12-16 279.200 94,700 +2,800 0.00% 26,440,240
2020-12-17 2020-12-15 274.200 91,900 -1,400 0.00% 25,198,980
2020-12-16 2020-12-14 282.600 93,300 +5,000 0.00% 26,366,580
2020-12-15 2020-12-11 293.800 88,300 -11,400 0.00% 25,942,540
2020-12-14 2020-12-10 287.000 99,700 -1,100 0.00% 28,613,900
2020-12-11 2020-12-09 286.400 100,800 +2,300 0.00% 28,869,120
2020-12-10 2020-12-08 287.600 98,500 -2,200 0.00% 28,328,600
2020-12-09 2020-12-07 282.400 100,700 +1,100 0.00% 28,437,680
2020-12-08 2020-12-04 288.600 99,600 -2,900 0.00% 28,744,560
2020-12-07 2020-12-03 275.800 102,500 +500 0.00% 28,269,500
2020-12-04 2020-12-02 277.800 102,000 +5,300 0.00% 28,335,600
2020-12-03 2020-12-01 289.200 96,700 +12,600 0.00% 27,965,640
2020-12-02 2020-11-30 290.000 84,100 +13,900 0.00% 24,389,000
2020-12-01 2020-11-27 312.000 70,200 -2,700 0.00% 21,902,400
2020-11-30 2020-11-26 308.000 72,900 -900 0.00% 22,453,200
2020-11-27 2020-11-25 293.600 73,800 +600 0.00% 21,667,680
2020-11-26 2020-11-24 303.400 73,200 +10,200 0.00% 22,208,880
2020-11-25 2020-11-23 308.000 63,000 -13,200 0.00% 19,404,000
2020-11-24 2020-11-20 304.200 76,200 -600 0.00% 23,180,040
2020-11-23 2020-11-19 294.000 76,800 +200 0.00% 22,579,200
2020-11-20 2020-11-18 300.000 76,600 +1,700 0.00% 22,980,000
2020-11-19 2020-11-17 303.000 74,900 +4,000 0.00% 22,694,700
2020-11-18 2020-11-16 318.400 70,900 -6,300 0.00% 22,574,560
2020-11-17 2020-11-13 305.800 77,200 +1,800 0.00% 23,607,760
2020-11-16 2020-11-12 286.800 75,400 +5,800 0.00% 21,624,720
2020-11-13 2020-11-11 271.000 69,600 +1,700 0.00% 18,861,600
2020-11-12 2020-11-10 300.000 67,900 +5,500 0.00% 20,370,000
2020-11-11 2020-11-09 335.200 62,400 -500 0.00% 20,916,480
2020-11-10 2020-11-06 326.800 62,900 +500 0.00% 20,555,720
2020-11-09 2020-11-05 329.600 62,400 +200 0.00% 20,567,040
2020-11-06 2020-11-04 313.800 62,200 +4,100 0.00% 19,518,360
2020-11-05 2020-11-03 296.000 58,100 -800 0.00% 17,197,600
2020-11-04 2020-11-02 294.600 58,900 -700 0.00% 17,351,940
2020-11-03 2020-10-30 288.200 59,600 -1,800 0.00% 17,176,720
2020-11-02 2020-10-29 297.200 61,400 -3,400 0.00% 18,248,080
2020-10-30 2020-10-28 280.000 64,800 +400 0.00% 18,144,000
2020-10-29 2020-10-27 266.000 64,400 +200 0.00% 17,130,400
2020-10-28 2020-10-23 262.400 64,200 +200 0.00% 16,846,080
2020-10-27 2020-10-22 269.000 64,000 -800 0.00% 17,216,000
2020-10-23 2020-10-21 269.000 64,800 -2,400 0.00% 17,431,200
2020-10-22 2020-10-20 260.800 67,200 +2,300 0.00% 17,525,760
2020-10-21 2020-10-19 259.000 64,900 +1,400 0.00% 16,809,100
2020-10-20 2020-10-16 265.800 63,500 +200 0.00% 16,878,300
2020-10-19 2020-10-15 265.000 63,300 +2,800 0.00% 16,774,500
2020-10-16 2020-10-14 278.400 60,500 +800 0.00% 16,843,200
2020-10-15 2020-10-12 275.200 59,700 +600 0.00% 16,429,440
2020-10-14 2020-10-09 270.000 59,100 -4,500 0.00% 15,957,000
2020-10-12 2020-10-08 266.800 63,600 -600 0.00% 16,968,480
2020-10-09 2020-10-07 267.800 64,200 -4,600 0.00% 17,192,760
2020-10-08 2020-10-06 258.000 68,800 -14,500 0.00% 17,750,400
2020-10-06 2020-09-30 241.800 83,300 -1,500 0.00% 20,141,940
2020-10-05 2020-09-29 234.600 84,800 -1,300 0.00% 19,894,080
2020-09-29 2020-09-25 232.000 86,100 +2,400 0.00% 19,975,200
2020-09-28 2020-09-24 238.600 83,700 +3,300 0.00% 19,970,820
2020-09-24 2020-09-22 242.600 80,400 -1,700 0.00% 19,505,040
2020-09-23 2020-09-21 241.600 82,100 -200 0.00% 19,835,360
2020-09-22 2020-09-18 241.600 82,300 -200 0.00% 19,883,680
2020-09-21 2020-09-17 240.800 82,500 +9,200 0.00% 19,866,000
2020-09-18 2020-09-16 248.200 73,300 -2,600 0.00% 18,193,060
2020-09-17 2020-09-15 243.600 75,900 +1,300 0.00% 18,489,240
2020-09-16 2020-09-14 244.600 74,600 -2,100 0.00% 18,247,160
2020-09-15 2020-09-11 242.800 76,700 -3,100 0.00% 18,622,760
2020-09-14 2020-09-10 233.000 79,800 +1,000 0.00% 18,593,400
2020-09-11 2020-09-09 232.000 78,800 -1,400 0.00% 18,281,600
2020-09-10 2020-09-08 238.000 80,200 -800 0.00% 19,087,600
2020-09-09 2020-09-07 248.200 81,000 +5,600 0.00% 20,104,200
2020-09-08 2020-09-04 261.800 75,400 +21,700 0.00% 19,739,720
2020-09-07 2020-09-03 262.600 53,700 +900 0.00% 14,101,620
2020-09-04 2020-09-02 272.800 52,800 -1,100 0.00% 14,403,840
2020-09-03 2020-09-01 264.600 53,900 +1,100 0.00% 14,261,940
2020-09-02 2020-08-31 255.600 52,800 -3,700 0.00% 13,495,680
2020-09-01 2020-08-28 265.200 56,500 +2,900 0.00% 14,983,800
2020-08-31 2020-08-27 271.000 53,600 -500 0.00% 14,525,600
2020-08-28 2020-08-26 258.800 54,100 +4,000 0.00% 14,001,080
2020-08-27 2020-08-25 257.600 50,100 +4,900 0.00% 12,905,760
2020-08-26 2020-08-24 265.800 45,200 +4,600 0.00% 12,014,160
2020-08-25 2020-08-21 245.200 40,600 -900 0.00% 9,955,120
2020-08-24 2020-08-20 234.600 41,500 +500 0.00% 9,735,900
2020-08-21 2020-08-19 231.000 41,000 -1,800 0.00% 9,471,000
2020-08-20 2020-08-18 235.000 42,800 -6,700 0.00% 10,058,000
2020-08-19 2020-08-17 218.200 49,500 -500 0.00% 10,800,900
2020-08-18 2020-08-14 219.800 50,000 -2,900 0.00% 10,990,000
2020-08-17 2020-08-13 211.400 52,900 +2,600 0.00% 11,183,060
2020-08-14 2020-08-12 213.800 50,300 +4,100 0.00% 10,754,140
2020-08-13 2020-08-11 218.400 46,200 -1,600 0.00% 10,090,080
2020-08-12 2020-08-10 223.000 47,800 +1,800 0.00% 10,659,400
2020-08-11 2020-08-07 222.400 46,000 -200 0.00% 10,230,400
2020-08-10 2020-08-06 221.200 46,200 -2,500 0.00% 10,219,440
2020-08-07 2020-08-05 218.400 48,700 -200 0.00% 10,636,080
2020-08-06 2020-08-04 218.000 48,900 -4,500 0.00% 10,660,200
2020-08-05 2020-08-03 200.600 53,400 -1,400 0.00% 10,712,040
2020-08-04 2020-07-31 191.900 54,800 -300 0.00% 10,516,120
2020-08-03 2020-07-30 195.000 55,100 -5,800 0.00% 10,744,500
2020-07-31 2020-07-29 193.000 60,900 -6,300 0.00% 11,753,700
2020-07-30 2020-07-28 191.000 67,200 +5,600 0.00% 12,835,200
2020-07-29 2020-07-27 185.000 61,600 +2,600 0.00% 11,396,000
2020-07-28 2020-07-24 190.700 59,000 +2,300 0.00% 11,251,300
2020-07-27 2020-07-23 199.000 56,700 +2,300 0.00% 11,283,300
2020-07-24 2020-07-22 192.200 54,400 -800 0.00% 10,455,680
2020-07-23 2020-07-21 205.000 55,200 +2,200 0.00% 11,316,000
2020-07-22 2020-07-20 188.400 53,000 -13,700 0.00% 9,985,200
2020-07-21 2020-07-17 191.100 66,700 -1,000 0.00% 12,746,370
2020-07-20 2020-07-16 185.100 67,700 +2,800 0.00% 12,531,270
2020-07-16 2020-07-14 197.100 64,900 +3,100 0.00% 12,791,790
2020-07-15 2020-07-13 206.000 61,800 +4,100 0.00% 12,730,800
2020-07-14 2020-07-10 208.200 57,700 -1,300 0.00% 12,013,140
2020-07-13 2020-07-09 209.800 59,000 -30,500 0.00% 12,378,200
2020-07-10 2020-07-08 199.800 89,500 +2,000 0.00% 17,882,100
2020-07-09 2020-07-07 185.000 87,500 -1,500 0.00% 16,187,500
2020-07-08 2020-07-06 191.000 89,000 +22,500 0.00% 16,999,000
2020-07-07 2020-07-03 191.700 66,500 -3,400 0.00% 12,748,050
2020-07-06 2020-07-02 179.400 69,900 +1,200 0.00% 12,540,060
2020-07-03 2020-06-30 171.900 68,700 -1,400 0.00% 11,809,530
2020-07-02 2020-06-29 171.700 70,100 +3,400 0.00% 12,036,170
2020-06-30 2020-06-26 174.700 66,700 +10,300 0.00% 11,652,490
2020-06-29 2020-06-24 178.400 56,400 +15,800 0.00% 10,061,760
2020-06-26 2020-06-23 176.800 40,600 -1,200 0.00% 7,178,080
2020-06-24 2020-06-22 170.500 41,800 -900 0.00% 7,126,900
2020-06-23 2020-06-19 174.000 42,700 -300 0.00% 7,429,800
2020-06-22 2020-06-18 172.500 43,000 +300 0.00% 7,417,500
2020-06-19 2020-06-17 172.400 42,700 -1,300 0.00% 7,361,480
2020-06-18 2020-06-16 172.000 44,000 -800 0.00% 7,568,000
2020-06-17 2020-06-15 159.500 44,800 +1,600 0.00% 7,145,600
2020-06-16 2020-06-12 165.600 43,200 -300 0.00% 7,153,920
2020-06-15 2020-06-11 165.000 43,500 -200 0.00% 7,177,500
2020-06-12 2020-06-10 159.600 43,700 +1,300 0.00% 6,974,520
2020-06-11 2020-06-09 151.500 42,400 -300 0.00% 6,423,600
2020-06-10 2020-06-08 154.800 42,700 +800 0.00% 6,609,960
2020-06-09 2020-06-05 159.000 41,900 +1,200 0.00% 6,662,100
2020-06-08 2020-06-04 164.200 40,700 -500 0.00% 6,682,940
2020-06-05 2020-06-03 155.300 41,200 -400 0.00% 6,398,360
2020-06-04 2020-06-02 147.100 41,600 +4,200 0.00% 6,119,360
2020-06-03 2020-06-01 150.000 37,400 +500 0.00% 5,610,000
2020-06-02 2020-05-29 146.700 36,900 -300 0.00% 5,413,230
2020-06-01 2020-05-28 137.000 37,200 -6,700 0.00% 5,096,400
2020-05-29 2020-05-27 135.300 43,900 +2,600 0.00% 5,939,670
2020-05-28 2020-05-26 138.900 41,300 -500 0.00% 5,736,570
2020-05-27 2020-05-25 125.800 41,800 -1,100 0.00% 5,258,440
2020-05-26 2020-05-22 118.500 42,900 -1,100 0.00% 5,083,650
2020-05-25 2020-05-21 127.600 44,000 -800 0.00% 5,614,400
2020-05-22 2020-05-20 128.500 44,800 -1,200 0.00% 5,756,800
2020-05-21 2020-05-19 125.800 46,000 -500 0.00% 5,786,800
2020-05-20 2020-05-18 121.900 46,500 -1,900 0.00% 5,668,350
2020-05-19 2020-05-15 119.400 48,400 -4,400 0.00% 5,778,960
2020-05-18 2020-05-14 121.500 52,800 -14,600 0.00% 6,415,200
2020-05-15 2020-05-13 118.100 67,400 -6,400 0.00% 7,959,940
2020-05-14 2020-05-12 112.000 73,800 -2,200 0.00% 8,265,600
2020-05-13 2020-05-11 109.700 76,000 +100 0.00% 8,337,200
2020-05-12 2020-05-08 111.600 75,900 -3,300 0.00% 8,470,440
2020-05-11 2020-05-07 107.700 79,200 +300 0.00% 8,529,840
2020-05-08 2020-05-06 108.000 78,900 -2,900 0.00% 8,521,200
2020-05-07 2020-05-05 104.300 81,800 -3,000 0.00% 8,531,740
2020-05-05 2020-04-29 103.800 84,800 +2,200 0.00% 8,802,240
2020-05-04 2020-04-28 101.000 82,600 +1,200 0.00% 8,342,600
2020-04-29 2020-04-27 100.100 81,400 +100 0.00% 8,148,140
2020-04-28 2020-04-24 99.200 81,300 +300 0.00% 8,064,960
2020-04-24 2020-04-22 101.300 81,000 +600 0.00% 8,205,300
2020-04-23 2020-04-21 98.550 80,400 +1,500 0.00% 7,923,420
2020-04-22 2020-04-20 100.900 78,900 +2,500 0.00% 7,961,010
2020-04-21 2020-04-17 100.000 76,400 -2,000 0.00% 7,640,000
2020-04-20 2020-04-16 98.850 78,400 -4,300 0.00% 7,749,840
2020-04-17 2020-04-15 97.850 82,700 -900 0.00% 8,092,195
2020-04-16 2020-04-14 97.750 83,600 -5,600 0.00% 8,171,900
2020-04-15 2020-04-09 97.250 89,200 -600 0.00% 8,674,700
2020-04-14 2020-04-08 96.800 89,800 -100 0.00% 8,692,640
2020-04-09 2020-04-07 97.550 89,900 -1,700 0.00% 8,769,745
2020-04-08 2020-04-06 94.450 91,600 -2,400 0.00% 8,651,620
2020-04-07 2020-04-03 92.850 94,000 +1,500 0.00% 8,727,900
2020-04-06 2020-04-02 93.950 92,500 +400 0.00% 8,690,375
2020-04-03 2020-04-01 92.850 92,100 -1,700 0.00% 8,551,485
2020-04-02 2020-03-31 93.650 93,800 -4,900 0.00% 8,784,370
2020-04-01 2020-03-30 88.000 98,700 +3,400 0.00% 8,685,600
2020-03-31 2020-03-27 89.300 95,300 +1,200 0.00% 8,510,290
2020-03-30 2020-03-26 90.150 94,100 -4,500 0.00% 8,483,115
2020-03-27 2020-03-25 90.750 98,600 -2,800 0.00% 8,947,950
2020-03-26 2020-03-24 85.500 101,400 +400 0.00% 8,669,700
2020-03-25 2020-03-23 80.800 101,000 -2,900 0.00% 8,160,800
2020-03-24 2020-03-20 84.000 103,900 -5,200 0.00% 8,727,600
2020-03-23 2020-03-19 72.400 109,100 -1,000 0.00% 7,898,840
2020-03-20 2020-03-18 75.550 110,100 +2,600 0.00% 8,318,055
2020-03-19 2020-03-17 82.150 107,500 +5,500 0.00% 8,831,125
2020-03-18 2020-03-16 82.200 102,000 +2,300 0.00% 8,384,400
2020-03-17 2020-03-13 89.000 99,700 +6,200 0.00% 8,873,300
2020-03-16 2020-03-12 90.800 93,500 +11,800 0.00% 8,489,800
2020-03-13 2020-03-11 95.650 81,700 +6,000 0.00% 7,814,605
2020-03-12 2020-03-10 98.750 75,700 -2,600 0.00% 7,475,375
2020-03-11 2020-03-09 96.000 78,300 +4,100 0.00% 7,516,800
2020-03-10 2020-03-06 100.700 74,200 -1,500 0.00% 7,471,940
2020-03-09 2020-03-05 103.500 75,700 -4,500 0.00% 7,834,950
2020-03-06 2020-03-04 99.200 80,200 -4,300 0.00% 7,955,840
2020-03-05 2020-03-03 98.850 84,500 +300 0.00% 8,352,825
2020-03-04 2020-03-02 99.300 84,200 +6,200 0.00% 8,361,060
2020-03-03 2020-02-28 98.900 78,000 +3,200 0.00% 7,714,200
2020-02-28 2020-02-26 102.000 74,800 +2,500 0.00% 7,629,600
2020-02-27 2020-02-25 103.300 72,300 -5,700 0.00% 7,468,590
2020-02-26 2020-02-24 100.500 78,000 +2,000 0.00% 7,839,000
2020-02-25 2020-02-21 103.200 76,000 -1,100 0.00% 7,843,200
2020-02-24 2020-02-20 103.300 77,100 -3,200 0.00% 7,964,430
2020-02-21 2020-02-19 100.400 80,300 +6,500 0.00% 8,062,120
2020-02-20 2020-02-18 100.600 73,800 +500 0.00% 7,424,280
2020-02-19 2020-02-17 101.500 73,300 +2,400 0.00% 7,439,950
2020-02-18 2020-02-14 100.900 70,900 +200 0.00% 7,153,810
2020-02-17 2020-02-13 102.500 70,700 +3,900 0.00% 7,246,750
2020-02-14 2020-02-12 103.000 66,800 +4,600 0.00% 6,880,400
2020-02-13 2020-02-11 99.200 62,200 -4,200 0.00% 6,170,240
2020-02-12 2020-02-10 95.800 66,400 +5,700 0.00% 6,361,120
2020-02-11 2020-02-07 101.900 60,700 -1,800 0.00% 6,185,330
2020-02-10 2020-02-06 101.700 62,500 -1,700 0.00% 6,356,250
2020-02-07 2020-02-05 99.500 64,200 -300 0.00% 6,387,900
2020-02-06 2020-02-04 101.000 64,500 +400 0.00% 6,514,500
2020-02-05 2020-02-03 99.500 64,100 -2,000 0.00% 6,377,950
2020-02-04 2020-01-31 99.300 66,100 +400 0.00% 6,563,730
2020-02-03 2020-01-30 96.850 65,700 -3,500 0.00% 6,363,045
2020-01-31 2020-01-29 101.200 69,200 +1,200 0.00% 7,003,040
2020-01-30 2020-01-24 102.300 68,000 -7,900 0.00% 6,956,400
2020-01-29 2020-01-22 108.300 75,900 -500 0.00% 8,219,970
2020-01-23 2020-01-21 105.800 76,400 -1,800 0.00% 8,083,120
2020-01-22 2020-01-20 110.600 78,200 +400 0.00% 8,648,920
2020-01-21 2020-01-17 111.900 77,800 +1,400 0.00% 8,705,820
2020-01-20 2020-01-16 112.300 76,400 +2,500 0.00% 8,579,720
2020-01-17 2020-01-15 114.100 73,900 -1,800 0.00% 8,431,990
2020-01-16 2020-01-14 112.300 75,700 -1,200 0.00% 8,501,110
2020-01-15 2020-01-13 113.100 76,900 +600 0.00% 8,697,390
2020-01-14 2020-01-10 109.600 76,300 -700 0.00% 8,362,480
2020-01-13 2020-01-09 108.400 77,000 +5,900 0.00% 8,346,800
2020-01-10 2020-01-08 106.400 71,100 +4,100 0.00% 7,565,040
2020-01-09 2020-01-07 110.400 67,000 -200 0.00% 7,396,800
2020-01-08 2020-01-06 109.500 67,200 +200 0.00% 7,358,400
2020-01-07 2020-01-03 104.200 67,000 -900 0.00% 6,981,400
2020-01-06 2020-01-02 103.500 67,900 +2,800 0.00% 7,027,650
2020-01-03 2019-12-31 101.900 65,100 +700 0.00% 6,633,690
2020-01-02 2019-12-27 102.700 64,400 +13,200 0.00% 6,613,880
2019-12-30 2019-12-24 102.300 51,200 -2,600 0.00% 5,237,760
2019-12-27 2019-12-20 102.000 53,800 -3,700 0.00% 5,487,600
2019-12-23 2019-12-19 103.500 57,500 +600 0.00% 5,951,250
2019-12-20 2019-12-18 103.100 56,900 +300 0.00% 5,866,390
2019-12-19 2019-12-17 104.500 56,600 +1,300 0.00% 5,914,700
2019-12-18 2019-12-16 102.300 55,300 -3,400 0.00% 5,657,190
2019-12-17 2019-12-13 101.100 58,700 -8,600 0.00% 5,934,570
2019-12-16 2019-12-12 100.200 67,300 -3,100 0.00% 6,743,460
2019-12-13 2019-12-11 101.700 70,400 -3,100 0.00% 7,159,680
2019-12-12 2019-12-10 101.000 73,500 +2,000 0.00% 7,423,500
2019-12-10 2019-12-06 103.600 71,500 -900 0.00% 7,407,400
2019-12-09 2019-12-05 102.200 72,400 +3,200 0.00% 7,399,280
2019-12-06 2019-12-04 100.500 69,200 +1,600 0.00% 6,954,600
2019-12-05 2019-12-03 103.600 67,600 +6,700 0.00% 7,003,360
2019-12-04 2019-12-02 104.700 60,900 +2,100 0.00% 6,376,230
2019-12-03 2019-11-29 103.200 58,800 +100 0.00% 6,068,160
2019-12-02 2019-11-28 106.500 58,700 -2,000 0.00% 6,251,550
2019-11-29 2019-11-27 104.200 60,700 +4,300 0.00% 6,324,940
2019-11-28 2019-11-26 100.800 56,400 -1,400 0.00% 5,685,120
2019-11-27 2019-11-25 98.300 57,800 -500 0.00% 5,681,740
2019-11-26 2019-11-22 98.050 58,300 -15,800 0.00% 5,716,315
2019-11-25 2019-11-21 91.900 74,100 +2,200 0.00% 6,809,790
2019-11-22 2019-11-20 97.300 71,900 -1,000 0.00% 6,995,870
2019-11-21 2019-11-19 96.000 72,900 -1,300 0.00% 6,998,400
2019-11-20 2019-11-18 97.650 74,200 +5,200 0.00% 7,245,630
2019-11-19 2019-11-15 96.850 69,000 +1,200 0.00% 6,682,650
2019-11-18 2019-11-14 93.750 67,800 -2,400 0.00% 6,356,250
2019-11-15 2019-11-13 95.050 70,200 -1,400 0.00% 6,672,510
2019-11-14 2019-11-12 95.500 71,600 -1,700 0.00% 6,837,800
2019-11-13 2019-11-11 91.350 73,300 -7,600 0.00% 6,695,955
2019-11-12 2019-11-08 94.600 80,900 +20,700 0.00% 7,653,140
2019-11-11 2019-11-07 98.500 60,200 +3,700 0.00% 5,929,700
2019-11-08 2019-11-06 96.600 56,500 +1,000 0.00% 5,457,900
2019-11-07 2019-11-05 97.150 55,500 -2,600 0.00% 5,391,825
2019-11-06 2019-11-04 98.400 58,100 -900 0.00% 5,717,040
2019-11-05 2019-11-01 93.800 59,000 -300 0.00% 5,534,200
2019-11-01 2019-10-30 94.000 59,300 +1,500 0.00% 5,574,200
2019-10-31 2019-10-29 92.000 57,800 +5,300 0.00% 5,317,600
2019-10-30 2019-10-28 93.700 52,500 -2,900 0.00% 4,919,250
2019-10-29 2019-10-25 90.550 55,400 -1,600 0.00% 5,016,470
2019-10-28 2019-10-24 88.600 57,000 +2,400 0.00% 5,050,200
2019-10-25 2019-10-23 89.000 54,600 -400 0.00% 4,859,400
2019-10-24 2019-10-22 90.550 55,000 +3,600 0.00% 4,980,250
2019-10-23 2019-10-21 96.750 51,400 +200 0.00% 4,972,950
2019-10-22 2019-10-18 92.750 51,200 -1,600 0.00% 4,748,800
2019-10-21 2019-10-17 90.900 52,800 -5,400 0.00% 4,799,520
2019-10-18 2019-10-16 90.450 58,200 -900 0.00% 5,264,190
2019-10-17 2019-10-15 90.750 59,100 +21,500 0.00% 5,363,325
2019-10-16 2019-10-14 88.000 37,600 +1,500 0.00% 3,308,800
2019-10-15 2019-10-11 88.450 36,100 -2,300 0.00% 3,193,045
2019-10-14 2019-10-10 91.150 38,400 +3,400 0.00% 3,500,160
2019-10-11 2019-10-09 89.450 35,000 +5,800 0.00% 3,130,750
2019-10-10 2019-10-08 89.000 29,200 -3,600 0.00% 2,598,800
2019-10-09 2019-10-04 84.700 32,800 -4,200 0.00% 2,778,160
2019-10-08 2019-10-03 82.400 37,000 -1,400 0.00% 3,048,800
2019-10-04 2019-10-02 81.500 38,400 +3,000 0.00% 3,129,600
2019-10-03 2019-09-30 80.100 35,400 +2,600 0.00% 2,835,540
2019-10-02 2019-09-27 81.000 32,800 +1,500 0.00% 2,656,800
2019-09-30 2019-09-26 79.650 31,300 +3,100 0.00% 2,493,045
2019-09-27 2019-09-25 79.500 28,200 -1,700 0.00% 2,241,900
2019-09-26 2019-09-24 78.250 29,900 +600 0.00% 2,339,675
2019-09-25 2019-09-23 76.050 29,300 +200 0.00% 2,228,265
2019-09-24 2019-09-20 77.500 29,100 +2,300 0.00% 2,255,250
2019-09-23 2019-09-19 75.300 26,800 +2,000 0.00% 2,018,040
2019-09-20 2019-09-18 75.400 24,800 +1,600 0.00% 1,869,920
2019-09-19 2019-09-17 72.000 23,200 -300 0.00% 1,670,400
2019-09-18 2019-09-16 72.300 23,500 +2,800 0.00% 1,699,050
2019-09-17 2019-09-13 73.600 20,700 -1,500 0.00% 1,523,520
2019-09-16 2019-09-12 72.200 22,200 +1,100 0.00% 1,602,840
2019-09-13 2019-09-11 71.600 21,100 +1,600 0.00% 1,510,760
2019-09-12 2019-09-10 70.300 19,500 +400 0.00% 1,370,850
2019-09-11 2019-09-09 72.450 19,100 -4,000 0.00% 1,383,795
2019-09-09 2019-09-05 73.550 23,100 +600 0.00% 1,699,005
2019-09-06 2019-09-04 74.050 22,500 -4,600 0.00% 1,666,125
2019-09-05 2019-09-03 73.550 27,100 +4,300 0.00% 1,993,205
2019-09-04 2019-09-02 74.050 22,800 -8,000 0.00% 1,688,340
2019-09-03 2019-08-30 74.350 30,800 +8,500 0.00% 2,289,980
2019-08-30 2019-08-28 74.800 22,300 +6,100 0.00% 1,668,040
2019-08-29 2019-08-27 75.000 16,200 +1,100 0.00% 1,215,000
2019-08-28 2019-08-26 76.200 15,100 -900 0.00% 1,150,620
2019-08-27 2019-08-23 70.000 16,000 -200 0.00% 1,120,000
2019-08-26 2019-08-22 70.100 16,200 +1,300 0.00% 1,135,620
2019-08-22 2019-08-20 68.950 14,900 -600 0.00% 1,027,355
2019-08-20 2019-08-16 66.150 15,500 -200 0.00% 1,025,325
2019-08-16 2019-08-14 63.700 15,700 -800 0.00% 1,000,090
2019-08-15 2019-08-13 62.350 16,500 +800 0.00% 1,028,775
2019-08-13 2019-08-09 63.500 15,700 -5,000 0.00% 996,950
2019-08-12 2019-08-08 62.500 20,700 -500 0.00% 1,293,750
2019-08-08 2019-08-06 61.600 21,200 +5,100 0.00% 1,305,920
2019-08-07 2019-08-05 62.150 16,100 -10,500 0.00% 1,000,615
2019-08-06 2019-08-02 63.900 26,600 +2,200 0.00% 1,699,740
2019-08-05 2019-08-01 66.450 24,400 +2,000 0.00% 1,621,380
2019-08-01 2019-07-30 64.750 22,400 +200 0.00% 1,450,400
2019-07-29 2019-07-25 65.300 22,200 -200 0.00% 1,449,660
2019-07-26 2019-07-24 65.750 22,400 +200 0.00% 1,472,800
2019-07-23 2019-07-19 67.250 22,200 -1,500 0.00% 1,492,950
2019-07-19 2019-07-17 65.750 23,700 +8,000 0.00% 1,558,275
2019-07-17 2019-07-15 65.050 15,700 +600 0.00% 1,021,285
2019-07-16 2019-07-12 65.000 15,100 +1,000 0.00% 981,500
2019-07-15 2019-07-11 66.000 14,100 +3,000 0.00% 930,600
2019-07-10 2019-07-08 68.650 11,100 -5,100 0.00% 762,015
2019-07-09 2019-07-05 69.100 16,200 -200 0.00% 1,119,420
2019-07-08 2019-07-04 70.000 16,400 +4,700 0.00% 1,148,000
2019-07-05 2019-07-03 68.800 11,700 +500 0.00% 804,960
2019-07-04 2019-07-02 69.250 11,200 -800 0.00% 775,600
2019-07-03 2019-06-28 68.500 12,000 -9,600 0.00% 822,000
2019-07-02 2019-06-27 68.500 21,600 +1,000 0.00% 1,479,600
2019-06-28 2019-06-26 64.350 20,600 +10,000 0.00% 1,325,610
2019-06-25 2019-06-21 64.300 10,600 -2,000 0.00% 681,580
2019-06-24 2019-06-20 62.700 12,600 +3,400 0.00% 790,020
2019-06-21 2019-06-19 62.450 9,200 +1,600 0.00% 574,540
2019-05-31 2019-05-29 60.900 7,600 +1,500 0.00% 462,840
2019-05-30 2019-05-28 61.100 6,100 -600 0.00% 372,710
2019-05-29 2019-05-27 60.800 6,700 +600 0.00% 407,360
2019-05-28 2019-05-24 61.000 6,100 -1,000 0.00% 372,100
2019-05-27 2019-05-23 58.150 7,100 +1,000 0.00% 412,865
2019-05-22 2019-05-20 61.450 6,100 +300 0.00% 374,845
2019-05-10 2019-05-08 57.600 5,800 +3,200 0.00% 334,080
2019-04-29 2019-04-25 56.250 2,600 -15,000 0.00% 146,250
2019-04-26 2019-04-24 57.800 17,600 -1,000 0.00% 1,017,280
2019-04-23 2019-04-17 55.200 18,600 +2,000 0.00% 1,026,720
2019-04-18 2019-04-16 55.300 16,600 +5,000 0.00% 917,980
2019-04-16 2019-04-12 53.750 11,600 -800 0.00% 623,500
2019-04-12 2019-04-10 53.750 12,400 +300 0.00% 666,500
2019-04-11 2019-04-09 53.150 12,100 +10,000 0.00% 643,115
2019-04-08 2019-04-03 52.300 2,100 +500 0.00% 109,830
2019-03-29 2019-03-27 52.500 1,600 -1,000 0.00% 84,000
2019-03-26 2019-03-22 49.700 2,600 -4,000 0.00% 129,220
2019-03-25 2019-03-21 48.900 6,600 +4,000 0.00% 322,740
2019-03-22 2019-03-20 50.000 2,600 +1,000 0.00% 130,000
2019-03-19 2019-03-15 53.950 1,600 +1,000 0.00% 86,320
2019-03-14 2019-03-12 52.350 600 -200 0.00% 31,410
2019-03-13 2019-03-11 58.900 800 +200 0.00% 47,120
2019-02-13 2019-02-11 62.400 600 -200 0.00% 37,440
2019-02-11 2019-02-04 54.650 800 -10,000 0.00% 43,720
2019-02-08 2019-01-31 53.300 10,800 -10,000 0.00% 575,640
2019-01-31 2019-01-29 47.500 20,800 +10,000 0.00% 988,000
2019-01-30 2019-01-28 47.450 10,800 -1,000 0.00% 512,460
2019-01-29 2019-01-25 47.850 11,800 +8,500 0.00% 564,630
2019-01-24 2019-01-22 43.900 3,300 +500 0.00% 144,870
2019-01-22 2019-01-18 45.550 2,800 +1,000 0.00% 127,540
2018-12-27 2018-12-20 44.850 1,800 -400 0.00% 80,730
2018-12-21 2018-12-19 45.800 2,200 +400 0.00% 100,760
2018-12-19 2018-12-17 51.850 1,800 -9,700 0.00% 93,330
2018-12-18 2018-12-14 52.600 11,500 -2,800 0.00% 604,900
2018-12-14 2018-12-12 52.300 14,300 -8,500 0.00% 747,890
2018-12-13 2018-12-11 52.500 22,800 -8,400 0.00% 1,197,000
2018-12-12 2018-12-10 52.050 31,200 +400 0.00% 1,623,960
2018-12-07 2018-12-05 54.650 30,800 +10,000 0.00% 1,683,220
2018-11-28 2018-11-26 52.650 20,800 +17,000 0.00% 1,095,120
2018-11-27 2018-11-23 53.850 3,800 -100 0.00% 204,630
2018-11-26 2018-11-22 61.050 3,900 -18,900 0.00% 238,095
2018-11-22 2018-11-20 57.000 22,800 -4,000 0.00% 1,299,600
2018-11-21 2018-11-19 58.350 26,800 +1,000 0.00% 1,563,780
2018-11-20 2018-11-16 58.300 25,800 +3,000 0.00% 1,504,140
2018-11-19 2018-11-15 57.500 22,800 -10,000 0.00% 1,311,000
2018-11-16 2018-11-14 56.900 32,800 +7,000 0.00% 1,866,320
2018-11-15 2018-11-13 54.550 25,800 +25,000 0.00% 1,407,390
2018-11-07 2018-11-05 62.150 800 -1,000 0.00% 49,720
2018-11-06 2018-11-02 61.350 1,800 +1,000 0.00% 110,430
2018-11-05 2018-11-01 56.350 800 -1,000 0.00% 45,080
2018-11-02 2018-10-31 50.700 1,800 +1,000 0.00% 91,260
2018-10-30 2018-10-26 52.750 800 -7,400 0.00% 42,200
2018-10-29 2018-10-25 55.000 8,200 +1,400 0.00% 451,000
2018-10-26 2018-10-24 52.750 6,800 +1,000 0.00% 358,700
2018-10-24 2018-10-22 58.500 5,800 +5,000 0.00% 339,300
2018-10-19 2018-10-16 56.000 800 -500 0.00% 44,800
2018-10-18 2018-10-15 55.450 1,300 +500 0.00% 72,085
2018-10-16 2018-10-12 59.300 800 -800 0.00% 47,440
2018-10-15 2018-10-11 62.000 1,600 +700 0.00% 99,200
2018-10-04 2018-10-02 66.700 900 -1,000 0.00% 60,030
2018-10-03 2018-09-28 68.750 1,900 +1,000 0.00% 130,625
2018-10-02 2018-09-27 67.000 900 -5,000 0.00% 60,300
2018-09-28 2018-09-26 68.800 5,900 -1,500 0.00% 405,920
2018-09-27 2018-09-24 69.000 7,400 -6,800 0.00% 510,600
2018-09-26 2018-09-21 72.100 14,200 -100 0.00% 1,023,820
2018-09-24 2018-09-20 72.650 14,300 0.00% 1,038,895

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top