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: VICTORY SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 101.700 86,180 +0 0.00% 8,764,506
2025-10-13 2025-10-09 103.600 86,180 +0 0.00% 8,928,248
2025-10-10 2025-10-08 103.700 86,180 +0 0.00% 8,936,866
2025-10-09 2025-10-06 105.600 86,180 -200 0.00% 9,100,608
2025-10-06 2025-10-02 105.800 86,380 +400 0.00% 9,139,004
2025-10-02 2025-09-29 102.800 85,980 -500 0.00% 8,838,744
2025-09-30 2025-09-26 100.600 86,480 -100,300 0.00% 8,699,888
2025-09-29 2025-09-25 102.300 186,780 +700 0.00% 19,107,594
2025-09-26 2025-09-24 102.200 186,080 +600 0.00% 19,017,376
2025-09-25 2025-09-23 101.000 185,480 -200 0.00% 18,733,480
2025-09-24 2025-09-22 103.900 185,680 +2,500 0.00% 19,292,152
2025-09-23 2025-09-19 106.300 183,180 +101,200 0.00% 19,472,034
2025-09-22 2025-09-18 105.500 81,980 -4,000 0.00% 8,648,890
2025-09-19 2025-09-17 105.200 85,980 -20,500 0.00% 9,045,096
2025-09-18 2025-09-16 100.300 106,480 +3,000 0.00% 10,679,944
2025-09-17 2025-09-15 97.350 103,480 -11,100 0.00% 10,073,778
2025-09-16 2025-09-12 96.550 114,580 +3,700 0.00% 11,062,699
2025-09-15 2025-09-11 96.550 110,880 +3,400 0.00% 10,705,464
2025-09-12 2025-09-10 101.700 107,480 -7,000 0.00% 10,930,716
2025-09-11 2025-09-09 99.650 114,480 +15,600 0.00% 11,407,932
2025-09-10 2025-09-08 102.000 98,880 -5,200 0.00% 10,085,760
2025-09-09 2025-09-05 103.000 104,080 +10,000 0.00% 10,720,240
2025-09-08 2025-09-04 101.400 94,080 -4,700 0.00% 9,539,712
2025-09-05 2025-09-03 100.500 98,780 +3,300 0.00% 9,927,390
2025-09-04 2025-09-02 101.100 95,480 +2,300 0.00% 9,653,028
2025-09-03 2025-09-01 103.000 93,180 +17,600 0.00% 9,597,540
2025-09-02 2025-08-29 102.700 75,580 +2,900 0.00% 7,762,066
2025-09-01 2025-08-28 101.700 72,680 +19,300 0.00% 7,391,556
2025-08-29 2025-08-27 116.300 53,380 -4,100 0.00% 6,208,094
2025-08-28 2025-08-26 120.000 57,480 +2,000 0.00% 6,897,600
2025-08-27 2025-08-25 122.300 55,480 -1,500 0.00% 6,785,204
2025-08-26 2025-08-22 118.400 56,980 +1,300 0.00% 6,746,432
2025-08-25 2025-08-21 117.100 55,680 +2,770 0.00% 6,520,128
2025-08-20 2025-08-18 121.500 52,910 -1,600 0.00% 6,428,565
2025-08-19 2025-08-15 121.700 54,510 +1,000 0.00% 6,633,867
2025-08-18 2025-08-14 124.400 53,510 +600 0.00% 6,656,644
2025-08-15 2025-08-13 124.300 52,910 +600 0.00% 6,576,713
2025-08-13 2025-08-11 119.200 52,310 -200 0.00% 6,235,352
2025-08-11 2025-08-07 122.000 52,510 -300 0.00% 6,406,220
2025-08-07 2025-08-05 122.900 52,810 +100 0.00% 6,490,349
2025-08-06 2025-08-04 123.000 52,710 +100 0.00% 6,483,330
2025-08-05 2025-08-01 122.200 52,610 +1,800 0.00% 6,428,942
2025-08-04 2025-07-31 121.600 50,810 +4,500 0.00% 6,178,496
2025-08-01 2025-07-30 127.400 46,310 +500 0.00% 5,899,894
2025-07-31 2025-07-29 128.600 45,810 +2,100 0.00% 5,891,166
2025-07-30 2025-07-28 129.400 43,710 +4,700 0.00% 5,656,074
2025-07-29 2025-07-25 130.100 39,010 +1,700 0.00% 5,075,201
2025-07-28 2025-07-24 134.400 37,310 -1,600 0.00% 5,014,464
2025-07-25 2025-07-23 133.200 38,910 -5,400 0.00% 5,182,812
2025-07-24 2025-07-22 129.000 44,310 +200 0.00% 5,715,990
2025-07-23 2025-07-21 130.800 44,110 -700 0.00% 5,769,588
2025-07-22 2025-07-18 127.300 44,810 +300 0.00% 5,704,313
2025-07-21 2025-07-17 125.500 44,510 -1,100 0.00% 5,586,005
2025-07-18 2025-07-16 124.100 45,610 +800 0.00% 5,660,201
2025-07-17 2025-07-15 126.200 44,810 -10,400 0.00% 5,655,022
2025-07-16 2025-07-14 120.900 55,210 -200 0.00% 6,674,889
2025-07-15 2025-07-11 120.000 55,410 +100 0.00% 6,649,200
2025-07-14 2025-07-10 118.600 55,310 -8,700 0.00% 6,559,766
2025-07-11 2025-07-09 119.200 64,010 +7,300 0.00% 7,629,992
2025-07-10 2025-07-08 122.200 56,710 +100 0.00% 6,929,962
2025-07-09 2025-07-07 119.000 56,610 +700 0.00% 6,736,590
2025-07-08 2025-07-04 120.800 55,910 +1,800 0.00% 6,753,928
2025-07-07 2025-07-03 122.800 54,110 +10,400 0.00% 6,644,708
2025-07-04 2025-07-02 126.000 43,710 +2,500 0.00% 5,507,460
2025-07-03 2025-06-30 125.300 41,210 +1,000 0.00% 5,163,613
2025-07-02 2025-06-27 129.400 40,210 +1,300 0.00% 5,203,174
2025-06-30 2025-06-26 130.000 38,910 -11,000 0.00% 5,058,300
2025-06-27 2025-06-25 131.800 49,910 +6,000 0.00% 6,578,138
2025-06-26 2025-06-24 130.000 43,910 +3,000 0.00% 5,708,300
2025-06-25 2025-06-23 131.400 40,910 +300 0.00% 5,375,574
2025-06-24 2025-06-20 128.600 40,610 +200 0.00% 5,222,446
2025-06-23 2025-06-19 128.300 40,410 +3,600 0.00% 5,184,603
2025-06-20 2025-06-18 133.300 36,810 +2,600 0.00% 4,906,773
2025-06-16 2025-06-12 141.000 34,210 +700 0.00% 4,823,610
2025-06-13 2025-06-11 143.800 33,510 -21,100 0.00% 4,818,738
2025-06-12 2025-06-10 144.400 54,610 +6,000 0.00% 7,885,684
2025-06-11 2025-06-09 148.400 48,610 -200 0.00% 7,213,724
2025-06-10 2025-06-06 141.700 48,810 +600 0.00% 6,916,377
2025-06-09 2025-06-05 144.400 48,210 +2,300 0.00% 6,961,524
2025-06-06 2025-06-04 140.700 45,910 -2,000 0.00% 6,459,537
2025-06-03 2025-05-30 138.000 47,910 +1,500 0.00% 6,611,580
2025-06-02 2025-05-29 140.100 46,410 +2,800 0.00% 6,502,041
2025-05-30 2025-05-28 131.400 43,610 +300 0.00% 5,730,354
2025-05-29 2025-05-27 132.100 43,310 -100 0.00% 5,721,251
2025-05-28 2025-05-26 129.400 43,410 +2,800 0.00% 5,617,254
2025-05-27 2025-05-23 136.900 40,610 +3,500 0.00% 5,559,509
2025-05-26 2025-05-22 136.000 37,110 +300 0.00% 5,046,960
2025-05-23 2025-05-21 137.300 36,810 -300 0.00% 5,054,013
2025-05-22 2025-05-20 136.400 37,110 -200 0.00% 5,061,804
2025-05-20 2025-05-16 131.400 37,310 +700 0.00% 4,902,534
2025-05-19 2025-05-15 135.400 36,610 +600 0.00% 4,956,994
2025-05-15 2025-05-13 137.400 36,010 +600 0.00% 4,947,774
2025-05-14 2025-05-12 144.500 35,410 -500 0.00% 5,116,745
2025-05-09 2025-05-07 139.000 35,910 +900 0.00% 4,991,490
2025-05-08 2025-05-06 138.500 35,010 +700 0.00% 4,848,885
2025-05-07 2025-05-02 132.500 34,310 -300 0.00% 4,546,075
2025-05-06 2025-04-30 130.300 34,610 +600 0.00% 4,509,683
2025-05-02 2025-04-29 132.100 34,010 -200 0.00% 4,492,721
2025-04-30 2025-04-28 128.400 34,210 -16,700 0.00% 4,392,564
2025-04-29 2025-04-25 127.600 50,910 +1,000 0.00% 6,496,116
2025-04-25 2025-04-23 133.900 49,910 +100 0.00% 6,682,949
2025-04-24 2025-04-22 130.200 49,810 +800 0.00% 6,485,262
2025-04-22 2025-04-16 134.900 49,010 +1,300 0.00% 6,611,449
2025-04-16 2025-04-14 145.900 47,710 -200 0.00% 6,960,889
2025-04-14 2025-04-10 145.400 47,910 +200 0.00% 6,966,114
2025-04-11 2025-04-09 146.400 47,710 -400 0.00% 6,984,744
2025-04-10 2025-04-08 140.600 48,110 -400 0.00% 6,764,266
2025-04-09 2025-04-07 134.300 48,510 -8,800 0.00% 6,514,893
2025-04-08 2025-04-03 157.900 57,310 +10,200 0.00% 9,049,249
2025-04-07 2025-04-02 157.800 47,110 -1,400 0.00% 7,433,958
2025-04-03 2025-04-01 157.900 48,510 -800 0.00% 7,659,729
2025-04-02 2025-03-31 155.800 49,310 -3,400 0.00% 7,682,498
2025-03-31 2025-03-27 162.800 52,710 -3,200 0.00% 8,581,188
2025-03-27 2025-03-25 158.500 55,910 +1,500 0.00% 8,861,735
2025-03-26 2025-03-24 165.700 54,410 +100 0.00% 9,015,737
2025-03-24 2025-03-20 168.100 54,310 -4,400 0.00% 9,129,511
2025-03-21 2025-03-19 175.900 58,710 +2,500 0.00% 10,327,089
2025-03-20 2025-03-18 177.300 56,210 -300 0.00% 9,966,033
2025-03-19 2025-03-17 175.100 56,510 -100 0.00% 9,894,901
2025-03-18 2025-03-14 173.400 56,610 -1,500 0.00% 9,816,174
2025-03-17 2025-03-13 164.500 58,110 +1,600 0.00% 9,559,095
2025-03-14 2025-03-12 168.300 56,510 +200 0.00% 9,510,633
2025-03-13 2025-03-11 171.600 56,310 +100 0.00% 9,662,796
2025-03-12 2025-03-10 174.900 56,210 +100 0.00% 9,831,129
2025-03-11 2025-03-07 183.500 56,110 -100 0.00% 10,296,185
2025-03-10 2025-03-06 180.300 56,210 -7,000 0.00% 10,134,663
2025-03-07 2025-03-05 171.500 63,210 -1,200 0.00% 10,840,515
2025-03-06 2025-03-04 161.200 64,410 +400 0.00% 10,382,892
2025-03-05 2025-03-03 162.600 64,010 +2,100 0.00% 10,408,026
2025-03-04 2025-02-28 162.000 61,910 +500 0.00% 10,029,420
2025-03-03 2025-02-27 172.800 61,410 +4,100 0.00% 10,611,648
2025-02-28 2025-02-26 174.200 57,310 -3,300 0.00% 9,983,402
2025-02-26 2025-02-24 166.500 60,610 +500 0.00% 10,091,565
2025-02-25 2025-02-21 162.900 60,110 -10 0.00% 9,791,919
2025-02-24 2025-02-20 156.900 60,120 +1,000 0.00% 9,432,828
2025-02-20 2025-02-18 172.900 59,120 -5,900 0.00% 10,221,848
2025-02-19 2025-02-17 168.900 65,020 +1,200 0.00% 10,981,878
2025-02-18 2025-02-14 169.900 63,820 -600 0.00% 10,843,018
2025-02-17 2025-02-13 159.700 64,420 -2,500 0.00% 10,287,874
2025-02-14 2025-02-12 155.200 66,920 +23,800 0.00% 10,385,984
2025-02-13 2025-02-11 161.800 43,120 +900 0.00% 6,976,816
2025-02-12 2025-02-10 162.700 42,220 -210 0.00% 6,869,194
2025-02-11 2025-02-07 154.100 42,430 -300 0.00% 6,538,463
2025-02-10 2025-02-06 150.100 42,730 +2,100 0.00% 6,413,773
2025-02-06 2025-02-04 150.800 40,630 +4,000 0.00% 6,127,004
2025-02-05 2025-02-03 142.300 36,630 +200 0.00% 5,212,449
2025-02-03 2025-01-24 150.000 36,430 +300 0.00% 5,464,500
2025-01-20 2025-01-16 147.600 36,130 +200 0.00% 5,332,788
2025-01-16 2025-01-14 144.300 35,930 +200 0.00% 5,184,699
2025-01-14 2025-01-10 140.100 35,730 -1,000 0.00% 5,005,773
2025-01-10 2025-01-08 146.700 36,730 -3,000 0.00% 5,388,291
2024-12-30 2024-12-24 155.100 39,730 +200 0.00% 6,162,123
2024-12-27 2024-12-20 158.600 39,530 +500 0.00% 6,269,458
2024-12-23 2024-12-19 158.400 39,030 -600 0.00% 6,182,352
2024-12-19 2024-12-17 158.600 39,630 -100 0.00% 6,285,318
2024-12-18 2024-12-16 159.600 39,730 +400 0.00% 6,340,908
2024-12-17 2024-12-13 162.600 39,330 +200 0.00% 6,395,058
2024-12-16 2024-12-12 168.900 39,130 -300 0.00% 6,609,057
2024-12-13 2024-12-11 167.000 39,430 +500 0.00% 6,584,810
2024-12-12 2024-12-10 171.800 38,930 +1,300 0.00% 6,688,174
2024-12-11 2024-12-09 171.700 37,630 -100 0.00% 6,461,071
2024-12-10 2024-12-06 162.400 37,730 +600 0.00% 6,127,352
2024-12-03 2024-11-29 168.700 37,130 +600 0.00% 6,263,831
2024-12-02 2024-11-28 172.200 36,530 -100 0.00% 6,290,466
2024-11-28 2024-11-26 164.300 36,630 +100 0.00% 6,018,309
2024-11-27 2024-11-25 162.000 36,530 -100 0.00% 5,917,860
2024-11-25 2024-11-21 172.700 36,630 -15,800 0.00% 6,326,001
2024-11-20 2024-11-18 169.000 52,430 +100 0.00% 8,860,670
2024-11-15 2024-11-13 175.400 52,330 +5,100 0.00% 9,178,682
2024-11-14 2024-11-12 175.700 47,230 +600 0.00% 8,298,311
2024-11-13 2024-11-11 185.600 46,630 +800 0.00% 8,654,528
2024-11-12 2024-11-08 191.800 45,830 -3,800 0.00% 8,790,194
2024-11-11 2024-11-07 199.900 49,630 -2,200 0.00% 9,921,037
2024-11-08 2024-11-06 189.300 51,830 +200 0.00% 9,811,419
2024-11-04 2024-10-31 182.500 51,630 +200 0.00% 9,422,475
2024-10-31 2024-10-29 189.300 51,430 +200 0.00% 9,735,699
2024-10-30 2024-10-28 185.200 51,230 +500 0.00% 9,487,796
2024-10-25 2024-10-23 194.900 50,730 -3,500 0.00% 9,887,277
2024-10-23 2024-10-21 181.200 54,230 +21,000 0.00% 9,826,476
2024-10-22 2024-10-18 185.400 33,230 +1,100 0.00% 6,160,842
2024-10-21 2024-10-17 170.200 32,130 -100 0.00% 5,468,526
2024-10-18 2024-10-16 173.200 32,230 -700 0.00% 5,582,236
2024-10-17 2024-10-15 170.800 32,930 -16,200 0.00% 5,624,444
2024-10-14 2024-10-09 184.400 49,130 -5,200 0.00% 9,059,572
2024-10-10 2024-10-08 180.200 54,330 +400 0.00% 9,790,266
2024-10-09 2024-10-07 213.200 53,930 -1,000 0.00% 11,497,876
2024-10-08 2024-10-04 213.400 54,930 -4,400 0.00% 11,722,062
2024-10-07 2024-10-03 205.000 59,330 -500 0.00% 12,162,650
2024-10-04 2024-10-02 197.200 59,830 -108,660 0.00% 11,798,476
2024-10-03 2024-09-30 172.000 168,490 +96,300 0.00% 28,980,280
2024-10-02 2024-09-27 164.600 72,190 -1,680 0.00% 11,882,474
2024-09-30 2024-09-26 152.200 73,870 -8,970 0.00% 11,243,014
2024-09-27 2024-09-25 141.300 82,840 +10,900 0.00% 11,705,292
2024-09-26 2024-09-24 139.800 71,940 -3,430 0.00% 10,057,212
2024-09-25 2024-09-23 132.800 75,370 -1,670 0.00% 10,009,136
2024-09-24 2024-09-20 135.900 77,040 -30 0.00% 10,469,736
2024-09-23 2024-09-19 133.800 77,070 -4,010 0.00% 10,311,966
2024-09-16 2024-09-12 122.300 81,080 -100 0.00% 9,916,084
2024-09-12 2024-09-10 118.900 81,180 +100 0.00% 9,652,302
2024-09-09 2024-09-04 119.200 81,080 +600 0.00% 9,664,736
2024-09-05 2024-09-03 118.900 80,480 +400 0.00% 9,569,072
2024-09-03 2024-08-30 118.200 80,080 +2,200 0.00% 9,465,456
2024-09-02 2024-08-29 115.700 77,880 -1,600 0.00% 9,010,716
2024-08-30 2024-08-28 102.800 79,480 +400 0.00% 8,170,544
2024-08-29 2024-08-27 106.200 79,080 +800 0.00% 8,398,296
2024-08-28 2024-08-26 109.000 78,280 -1,300 0.00% 8,532,520
2024-08-27 2024-08-23 107.500 79,580 +700 0.00% 8,554,850
2024-08-26 2024-08-22 109.000 78,880 +300 0.00% 8,597,920
2024-08-23 2024-08-21 107.700 78,580 -7,000 0.00% 8,463,066
2024-08-21 2024-08-19 108.700 85,580 +300 0.00% 9,302,546
2024-08-20 2024-08-16 107.700 85,280 -900 0.00% 9,184,656
2024-08-19 2024-08-15 102.400 86,180 -200 0.00% 8,824,832
2024-08-16 2024-08-14 102.100 86,380 +100 0.00% 8,819,398
2024-08-15 2024-08-13 103.400 86,280 +300 0.00% 8,921,352
2024-08-13 2024-08-09 106.200 85,980 -1,100 0.00% 9,131,076
2024-08-09 2024-08-07 106.000 87,080 +2,800 0.00% 9,230,480
2024-08-08 2024-08-06 105.600 84,280 -300 0.00% 8,899,968
2024-08-07 2024-08-05 106.800 84,580 -1,300 0.00% 9,033,144
2024-08-06 2024-08-02 104.000 85,880 +1,400 0.00% 8,931,520
2024-08-02 2024-07-31 109.300 84,480 -1,600 0.00% 9,233,664
2024-08-01 2024-07-30 106.400 86,080 -4,200 0.00% 9,158,912
2024-07-31 2024-07-29 108.400 90,280 -100 0.00% 9,786,352
2024-07-30 2024-07-26 107.600 90,380 -4,100 0.00% 9,724,888
2024-07-29 2024-07-25 107.100 94,480 +6,400 0.00% 10,118,808
2024-07-26 2024-07-24 113.300 88,080 -4,400 0.00% 9,979,464
2024-07-24 2024-07-22 121.300 92,480 -200 0.00% 11,217,824
2024-07-23 2024-07-19 117.500 92,680 -200 0.00% 10,889,900
2024-07-17 2024-07-15 119.100 92,880 +1,200 0.00% 11,062,008
2024-07-16 2024-07-12 121.800 91,680 -2,300 0.00% 11,166,624
2024-07-15 2024-07-11 116.100 93,980 -1,000 0.00% 10,911,078
2024-07-12 2024-07-10 114.900 94,980 -2,900 0.00% 10,913,202
2024-07-11 2024-07-09 114.700 97,880 +100 0.00% 11,226,836
2024-07-10 2024-07-08 117.000 97,780 +3,300 0.00% 11,440,260
2024-07-08 2024-07-04 119.700 94,480 -300 0.00% 11,309,256
2024-07-05 2024-07-03 117.100 94,780 -1,000 0.00% 11,098,738
2024-07-04 2024-07-02 112.200 95,780 +4,500 0.00% 10,746,516
2024-07-03 2024-06-28 111.100 91,280 +4,000 0.00% 10,141,208
2024-07-02 2024-06-27 113.700 87,280 +1,800 0.00% 9,923,736
2024-06-27 2024-06-25 116.800 85,480 +5,580 0.00% 9,984,064
2024-06-26 2024-06-24 115.400 79,900 +400 0.00% 9,220,460
2024-06-25 2024-06-21 116.200 79,500 +3,000 0.00% 9,237,900
2024-06-24 2024-06-20 119.900 76,500 +3,000 0.00% 9,172,350
2024-06-21 2024-06-19 121.400 73,500 -200 0.00% 8,922,900
2024-06-17 2024-06-13 116.700 73,700 +2,000 0.00% 8,600,790
2024-06-14 2024-06-12 112.600 71,700 +700 0.00% 8,073,420
2024-06-13 2024-06-11 115.300 71,000 -1,110 0.00% 8,186,300
2024-06-12 2024-06-07 110.400 72,110 +300 0.00% 7,960,944
2024-06-11 2024-06-06 112.700 71,810 -5,000 0.00% 8,092,987
2024-06-07 2024-06-05 112.600 76,810 -1,150 0.00% 8,648,806
2024-06-06 2024-06-04 113.500 77,960 -1,850 0.00% 8,848,460
2024-06-05 2024-06-03 109.000 79,810 +1,800 0.00% 8,699,290
2024-06-04 2024-05-31 105.100 78,010 -600 0.00% 8,198,851
2024-06-03 2024-05-30 108.900 78,610 -61,600 0.00% 8,560,629
2024-05-31 2024-05-29 112.700 140,210 -500 0.00% 15,801,667
2024-05-30 2024-05-28 119.000 140,710 -600 0.00% 16,744,490
2024-05-29 2024-05-27 118.700 141,310 +300 0.00% 16,773,497
2024-05-28 2024-05-24 116.300 141,010 +100 0.00% 16,399,463
2024-05-27 2024-05-23 119.500 140,910 -1,000 0.00% 16,838,745
2024-05-24 2024-05-22 120.600 141,910 +61,600 0.00% 17,114,346
2024-05-23 2024-05-21 121.400 80,310 +1,000 0.00% 9,749,634
2024-05-20 2024-05-16 125.600 79,310 -1,100 0.00% 9,961,336
2024-05-17 2024-05-14 121.900 80,410 -100 0.00% 9,801,979
2024-05-16 2024-05-13 122.300 80,510 +1,000 0.00% 9,846,373
2024-05-10 2024-05-08 113.500 79,510 +1,000 0.00% 9,024,385
2024-05-07 2024-05-03 119.700 78,510 -500 0.00% 9,397,647
2024-05-06 2024-05-02 119.100 79,010 -2,400 0.00% 9,410,091
2024-05-02 2024-04-29 111.400 81,410 +960 0.00% 9,069,074
2024-04-30 2024-04-26 115.600 80,450 -1,100 0.00% 9,300,020
2024-04-29 2024-04-25 111.500 81,550 -100 0.00% 9,092,825
2024-04-26 2024-04-24 113.600 81,650 -2,700 0.00% 9,275,440
2024-04-25 2024-04-23 108.600 84,350 -200 0.00% 9,160,410
2024-04-23 2024-04-19 95.300 84,550 +100 0.00% 8,057,615
2024-04-19 2024-04-17 97.550 84,450 -7,400 0.00% 8,238,098
2024-04-18 2024-04-16 98.700 91,850 +1,000 0.00% 9,065,595
2024-04-15 2024-04-11 104.500 90,850 +490 0.00% 9,493,825
2024-04-12 2024-04-10 103.800 90,360 -900 0.00% 9,379,368
2024-04-11 2024-04-09 99.700 91,260 +800 0.00% 9,098,622
2024-04-10 2024-04-08 99.400 90,460 -10 0.00% 8,991,724
2024-04-05 2024-04-02 101.400 90,470 -4,100 0.00% 9,173,658
2024-04-03 2024-03-28 96.800 94,570 -4,100 0.00% 9,154,376
2024-03-27 2024-03-25 93.300 98,670 -900 0.00% 9,205,911
2024-03-26 2024-03-22 88.250 99,570 +800 0.00% 8,787,052
2024-03-25 2024-03-21 92.300 98,770 -2,000 0.00% 9,116,471
2024-03-22 2024-03-20 88.800 100,770 +200 0.00% 8,948,376
2024-03-19 2024-03-15 89.400 100,570 +3,900 0.00% 8,990,958
2024-03-18 2024-03-14 92.900 96,670 -100 0.00% 8,980,643
2024-03-15 2024-03-13 94.350 96,770 +800 0.00% 9,130,250
2024-03-12 2024-03-08 84.700 95,970 +2,000 0.00% 8,128,659
2024-03-11 2024-03-07 85.400 93,970 -40 0.00% 8,025,038
2024-03-08 2024-03-06 88.700 94,010 -3,400 0.00% 8,338,687
2024-03-06 2024-03-04 91.500 97,410 -4,000 0.00% 8,913,015
2024-03-05 2024-03-01 88.400 101,410 -11,400 0.00% 8,964,644
2024-03-01 2024-02-28 78.350 112,810 -5,300 0.00% 8,838,664
2024-02-27 2024-02-23 81.500 118,110 -1,600 0.00% 9,625,965
2024-02-26 2024-02-22 79.750 119,710 +2,000 0.00% 9,546,872
2024-02-23 2024-02-21 77.000 117,710 +2,900 0.00% 9,063,670
2024-02-22 2024-02-20 73.400 114,810 +3,700 0.00% 8,427,054
2024-02-20 2024-02-16 74.650 111,110 -5,000 0.00% 8,294,362
2024-02-19 2024-02-15 71.350 116,110 -1,000 0.00% 8,284,448
2024-02-05 2024-02-01 64.100 117,110 -8,000 0.00% 7,506,751
2024-02-02 2024-01-31 62.550 125,110 +200 0.00% 7,825,630
2024-02-01 2024-01-30 65.400 124,910 +6,000 0.00% 8,169,114
2024-01-30 2024-01-26 66.700 118,910 +6,000 0.00% 7,931,297
2024-01-26 2024-01-24 70.300 112,910 -4,000 0.00% 7,937,573
2024-01-24 2024-01-22 65.400 116,910 -1,500 0.00% 7,645,914
2024-01-19 2024-01-17 68.750 118,410 -21,000 0.00% 8,140,688
2024-01-18 2024-01-16 73.900 139,410 +13,280 0.00% 10,302,399
2024-01-15 2024-01-11 75.600 126,130 -4,500 0.00% 9,535,428
2024-01-12 2024-01-10 71.750 130,630 -1,300 0.00% 9,372,702
2024-01-11 2024-01-09 70.550 131,930 +3,700 0.00% 9,307,662
2024-01-10 2024-01-08 73.950 128,230 -100 0.00% 9,482,608
2024-01-05 2024-01-03 78.000 128,330 +1,400 0.00% 10,009,740
2024-01-02 2023-12-28 82.350 126,930 -400 0.00% 10,452,686
2023-12-28 2023-12-22 76.600 127,330 -100 0.00% 9,753,478
2023-12-27 2023-12-21 79.700 127,430 +500 0.00% 10,156,171
2023-12-21 2023-12-19 78.450 126,930 -3,000 0.00% 9,957,658
2023-12-20 2023-12-18 83.150 129,930 -8,000 0.00% 10,803,680
2023-12-18 2023-12-14 81.750 137,930 -700 0.00% 11,275,778
2023-12-15 2023-12-13 82.200 138,630 -38,000 0.00% 11,395,386
2023-12-14 2023-12-12 84.600 176,630 -6,300 0.00% 14,942,898
2023-12-13 2023-12-11 83.500 182,930 +1,000 0.00% 15,274,655
2023-12-12 2023-12-08 86.650 181,930 +100 0.00% 15,764,235
2023-12-11 2023-12-07 86.100 181,830 -1,500 0.00% 15,655,563
2023-12-07 2023-12-05 84.650 183,330 +1,500 0.00% 15,518,885
2023-12-06 2023-12-04 86.450 181,830 -8,900 0.00% 15,719,204
2023-12-04 2023-11-30 90.600 190,730 +11,100 0.00% 17,280,138
2023-12-01 2023-11-29 90.450 179,630 +41,700 0.00% 16,247,534
2023-11-30 2023-11-28 103.000 137,930 +30,300 0.00% 14,206,790
2023-11-27 2023-11-23 112.200 107,630 +2,100 0.00% 12,076,086
2023-11-24 2023-11-22 111.400 105,530 -3,000 0.00% 11,756,042
2023-11-23 2023-11-21 110.500 108,530 -6,500 0.00% 11,992,565
2023-11-22 2023-11-20 109.000 115,030 +4,500 0.00% 12,538,270
2023-11-21 2023-11-17 107.300 110,530 +2,000 0.00% 11,859,869
2023-11-20 2023-11-16 111.700 108,530 +2,000 0.00% 12,122,801
2023-11-17 2023-11-15 113.300 106,530 +6,000 0.00% 12,069,849
2023-11-16 2023-11-14 108.300 100,530 +1,500 0.00% 10,887,399
2023-11-08 2023-11-06 117.200 99,030 -2,400 0.00% 11,606,316
2023-11-07 2023-11-03 111.000 101,430 -20 0.00% 11,258,730
2023-11-06 2023-11-02 108.000 101,450 +1,000 0.00% 10,956,600
2023-10-27 2023-10-25 109.600 100,450 -3,500 0.00% 11,009,320
2023-10-25 2023-10-20 107.800 103,950 -3,000 0.00% 11,205,810
2023-10-24 2023-10-19 110.400 106,950 -48,800 0.00% 11,807,280
2023-10-20 2023-10-18 113.700 155,750 -4,000 0.00% 17,708,775
2023-10-19 2023-10-17 114.500 159,750 +100 0.00% 18,291,375
2023-10-18 2023-10-16 113.700 159,650 -1,500 0.00% 18,152,205
2023-10-16 2023-10-12 118.400 161,150 +1,700 0.00% 19,080,160
2023-10-12 2023-10-10 112.300 159,450 -200 0.00% 17,906,235
2023-10-11 2023-10-09 108.900 159,650 -12,600 0.00% 17,385,885
2023-10-10 2023-10-06 108.300 172,250 -500 0.00% 18,654,675
2023-10-06 2023-10-04 106.900 172,750 -3,300 0.00% 18,466,975
2023-10-03 2023-09-28 110.800 176,050 +1,000 0.00% 19,506,340
2023-09-29 2023-09-27 114.800 175,050 -500 0.00% 20,095,740
2023-09-28 2023-09-26 116.300 175,550 +3,000 0.00% 20,416,465
2023-09-27 2023-09-25 117.200 172,550 +2,000 0.00% 20,222,860
2023-09-26 2023-09-22 120.800 170,550 +1,800 0.00% 20,602,440
2023-09-25 2023-09-21 116.300 168,750 +9,300 0.00% 19,625,625
2023-09-22 2023-09-20 119.200 159,450 +890 0.00% 19,006,440
2023-09-21 2023-09-19 121.700 158,560 +2,000 0.00% 19,296,752
2023-09-19 2023-09-15 124.300 156,560 -3,000 0.00% 19,460,408
2023-09-13 2023-09-11 125.700 159,560 +8,000 0.00% 20,056,692
2023-09-12 2023-09-07 125.000 151,560 -6,100 0.00% 18,945,000
2023-09-07 2023-09-05 128.600 157,660 -2,000 0.00% 20,275,076
2023-09-06 2023-09-04 132.700 159,660 -1,100 0.00% 21,186,882
2023-09-05 2023-08-31 128.500 160,760 +1,300 0.00% 20,657,660
2023-09-04 2023-08-30 134.200 159,460 +4,900 0.00% 21,399,532
2023-08-31 2023-08-29 137.300 154,560 +5,000 0.00% 21,221,088
2023-08-30 2023-08-28 134.700 149,560 -7,000 0.00% 20,145,732
2023-08-29 2023-08-25 132.200 156,560 +6,200 0.00% 20,697,232
2023-08-28 2023-08-24 140.000 150,360 -5,600 0.00% 21,050,400
2023-08-24 2023-08-22 129.200 155,960 +100 0.00% 20,150,032
2023-08-21 2023-08-17 133.600 155,860 +3,000 0.00% 20,822,896
2023-08-18 2023-08-16 132.400 152,860 -1,000 0.00% 20,238,664
2023-08-17 2023-08-15 133.900 153,860 +1,800 0.00% 20,601,854
2023-08-16 2023-08-14 135.400 152,060 +3,000 0.00% 20,588,924
2023-08-15 2023-08-11 137.200 149,060 -500 0.00% 20,451,032
2023-08-14 2023-08-10 141.000 149,560 +7,000 0.00% 21,087,960
2023-08-10 2023-08-08 140.100 142,560 +100 0.00% 19,972,656
2023-08-09 2023-08-07 144.700 142,460 +6,000 0.00% 20,613,962
2023-08-08 2023-08-04 144.000 136,460 +5,000 0.00% 19,650,240
2023-08-07 2023-08-03 140.200 131,460 +2,900 0.00% 18,430,692
2023-08-04 2023-08-02 140.700 128,560 +8,800 0.00% 18,088,392
2023-08-03 2023-08-01 145.500 119,760 -4,600 0.00% 17,425,080
2023-08-02 2023-07-31 146.300 124,360 -6,920 0.00% 18,193,868
2023-08-01 2023-07-28 142.400 131,280 -1,000 0.00% 18,694,272
2023-07-31 2023-07-27 136.600 132,280 -6,000 0.00% 18,069,448
2023-07-28 2023-07-26 134.900 138,280 -4,000 0.00% 18,653,972
2023-07-27 2023-07-25 134.800 142,280 -600 0.00% 19,179,344
2023-07-26 2023-07-24 125.000 142,880 -6,000 0.00% 17,860,000
2023-07-25 2023-07-21 128.200 148,880 -6,000 0.00% 19,086,416
2023-07-24 2023-07-20 126.700 154,880 -2,000 0.00% 19,623,296
2023-07-21 2023-07-19 127.700 156,880 +7,000 0.00% 20,033,576
2023-07-20 2023-07-18 129.100 149,880 -1,000 0.00% 19,349,508
2023-07-19 2023-07-14 132.500 150,880 +10,000 0.00% 19,991,600
2023-07-18 2023-07-13 134.600 140,880 -2,400 0.00% 18,962,448
2023-07-14 2023-07-12 127.300 143,280 -3,500 0.00% 18,239,544
2023-07-13 2023-07-11 122.000 146,780 +3,600 0.00% 17,907,160
2023-07-12 2023-07-10 121.100 143,180 -3,600 0.00% 17,339,098
2023-07-11 2023-07-07 119.100 146,780 +7,500 0.00% 17,481,498
2023-07-10 2023-07-06 120.600 139,280 +11,000 0.00% 16,797,168
2023-07-07 2023-07-05 124.500 128,280 -100 0.00% 15,970,860
2023-07-06 2023-07-04 127.600 128,380 +4,000 0.00% 16,381,288
2023-07-05 2023-07-03 126.400 124,380 +1,960 0.00% 15,721,632
2023-07-04 2023-06-30 122.300 122,420 +3,000 0.00% 14,971,966
2023-07-03 2023-06-29 124.700 119,420 +2,000 0.00% 14,891,674
2023-06-30 2023-06-28 127.100 117,420 +9,100 0.00% 14,924,082
2023-06-29 2023-06-27 126.200 108,320 +2,000 0.00% 13,669,984
2023-06-27 2023-06-23 124.700 106,320 +4,800 0.00% 13,258,104
2023-06-26 2023-06-21 127.600 101,520 +4,100 0.00% 12,953,952
2023-06-21 2023-06-19 137.000 97,420 -1,000 0.00% 13,346,540
2023-06-20 2023-06-16 138.000 98,420 +1,000 0.00% 13,581,960
2023-06-19 2023-06-15 137.200 97,420 -11,210 0.00% 13,366,024
2023-06-15 2023-06-13 128.000 108,630 -7,000 0.00% 13,904,640
2023-06-13 2023-06-09 127.100 115,630 -500 0.00% 14,696,573
2023-06-09 2023-06-07 123.500 116,130 -9,200 0.00% 14,342,055
2023-06-08 2023-06-06 121.800 125,330 -1,300 0.00% 15,265,194
2023-06-07 2023-06-05 121.600 126,630 -5,000 0.00% 15,398,208
2023-06-06 2023-06-02 121.600 131,630 -33,200 0.00% 16,006,208
2023-06-05 2023-06-01 112.800 164,830 -4,700 0.00% 18,592,824
2023-06-02 2023-05-31 110.200 169,530 +4,000 0.00% 18,682,206
2023-06-01 2023-05-30 116.400 165,530 +11,200 0.00% 19,267,692
2023-05-31 2023-05-29 115.800 154,330 +49,000 0.00% 17,871,414
2023-05-30 2023-05-25 126.000 105,330 +13,000 0.00% 13,271,580
2023-05-25 2023-05-23 132.800 92,330 -2,000 0.00% 12,261,424
2023-05-24 2023-05-22 132.600 94,330 -9,000 0.00% 12,508,158
2023-05-23 2023-05-19 128.600 103,330 +15,200 0.00% 13,288,238
2023-05-22 2023-05-18 133.500 88,130 -26,000 0.00% 11,765,355
2023-05-19 2023-05-17 133.000 114,130 -5,000 0.00% 15,179,290
2023-05-18 2023-05-16 137.400 119,130 -3,200 0.00% 16,368,462
2023-05-17 2023-05-15 136.300 122,330 -5,500 0.00% 16,673,579
2023-05-16 2023-05-12 131.800 127,830 -10,100 0.00% 16,847,994
2023-05-15 2023-05-11 128.500 137,930 +10,100 0.00% 17,724,005
2023-05-12 2023-05-10 129.000 127,830 +3,930 0.00% 16,490,070
2023-05-11 2023-05-09 130.300 123,900 -3,000 0.00% 16,144,170
2023-05-10 2023-05-08 134.200 126,900 -6,000 0.00% 17,029,980
2023-05-09 2023-05-05 135.600 132,900 -1,400 0.00% 18,021,240
2023-05-05 2023-05-03 131.300 134,300 -6,200 0.00% 17,633,590
2023-05-04 2023-05-02 132.500 140,500 -200 0.00% 18,616,250
2023-05-02 2023-04-27 134.000 140,700 -9,200 0.00% 18,853,800
2023-04-28 2023-04-26 133.100 149,900 -6,000 0.00% 19,951,690
2023-04-27 2023-04-25 131.600 155,900 +6,600 0.00% 20,516,440
2023-04-26 2023-04-24 137.600 149,300 +1,100 0.00% 20,543,680
2023-04-25 2023-04-21 137.700 148,200 +7,500 0.00% 20,407,140
2023-04-24 2023-04-20 140.400 140,700 +12,680 0.00% 19,754,280
2023-04-21 2023-04-19 135.600 128,020 +500 0.00% 17,359,512
2023-04-20 2023-04-18 135.300 127,520 -200 0.00% 17,253,456
2023-04-19 2023-04-17 135.600 127,720 +4,920 0.00% 17,318,832
2023-04-18 2023-04-14 129.500 122,800 -2,610 0.00% 15,902,600
2023-04-17 2023-04-13 130.900 125,410 -10,000 0.00% 16,416,169
2023-04-13 2023-04-11 135.400 135,410 +8,000 0.00% 18,334,514
2023-04-12 2023-04-06 133.800 127,410 -6,000 0.00% 17,047,458
2023-04-11 2023-04-04 133.900 133,410 -30,700 0.00% 17,863,599
2023-04-04 2023-03-31 143.500 164,110 -1,400 0.00% 23,549,785
2023-04-03 2023-03-30 142.000 165,510 +500 0.00% 23,502,420
2023-03-31 2023-03-29 140.000 165,010 -160 0.00% 23,101,400
2023-03-30 2023-03-28 134.600 165,170 -1,010 0.00% 22,231,882
2023-03-29 2023-03-27 131.400 166,180 +24,000 0.00% 21,836,052
2023-03-28 2023-03-24 140.200 142,180 -10,000 0.00% 19,933,636
2023-03-27 2023-03-23 141.100 152,180 +5,100 0.00% 21,472,598
2023-03-24 2023-03-22 130.300 147,080 +18,980 0.00% 19,164,524
2023-03-23 2023-03-21 130.100 128,100 +10,000 0.00% 16,665,810
2023-03-22 2023-03-20 128.900 118,100 -4,700 0.00% 15,223,090
2023-03-21 2023-03-17 130.400 122,800 +7,000 0.00% 16,013,120
2023-03-17 2023-03-15 126.700 115,800 -1,200 0.00% 14,671,860
2023-03-16 2023-03-14 125.400 117,000 +1,400 0.00% 14,671,800
2023-03-14 2023-03-10 127.400 115,600 -30,500 0.00% 14,727,440
2023-03-13 2023-03-09 129.400 146,100 +29,000 0.00% 18,905,340
2023-03-10 2023-03-08 131.900 117,100 +6,100 0.00% 15,445,490
2023-03-09 2023-03-07 137.900 111,000 +3,900 0.00% 15,306,900
2023-03-08 2023-03-06 142.900 107,100 -9,500 0.00% 15,304,590
2023-03-07 2023-03-03 142.300 116,600 +100 0.00% 16,592,180
2023-03-06 2023-03-02 141.300 116,500 -100 0.00% 16,461,450
2023-03-03 2023-03-01 142.800 116,600 +3,300 0.00% 16,650,480
2023-03-02 2023-02-28 136.100 113,300 -2,900 0.00% 15,420,130
2023-03-01 2023-02-27 136.200 116,200 +3,000 0.00% 15,826,440
2023-02-28 2023-02-24 134.400 113,200 +1,300 0.00% 15,214,080
2023-02-27 2023-02-23 139.100 111,900 -9,000 0.00% 15,565,290
2023-02-24 2023-02-22 140.000 120,900 +5,900 0.00% 16,926,000
2023-02-23 2023-02-21 139.800 115,000 -17,000 0.00% 16,077,000
2023-02-22 2023-02-20 145.800 132,000 -11,500 0.00% 19,245,600
2023-02-21 2023-02-17 144.200 143,500 +3,000 0.00% 20,692,700
2023-02-20 2023-02-16 148.300 140,500 +2,000 0.00% 20,836,150
2023-02-17 2023-02-15 145.900 138,500 +9,000 0.00% 20,207,150
2023-02-16 2023-02-14 147.700 129,500 +16,000 0.00% 19,127,150
2023-02-15 2023-02-13 148.200 113,500 +6,000 0.00% 16,820,700
2023-02-14 2023-02-10 148.100 107,500 -2,000 0.00% 15,920,750
2023-02-13 2023-02-09 153.500 109,500 +3,000 0.00% 16,808,250
2023-02-10 2023-02-08 153.100 106,500 -3,400 0.00% 16,305,150
2023-02-09 2023-02-07 163.700 109,900 +12,100 0.00% 17,990,630
2023-02-08 2023-02-06 164.100 97,800 +9,100 0.00% 16,048,980
2023-02-07 2023-02-03 172.800 88,700 +10,600 0.00% 15,327,360
2023-02-06 2023-02-02 176.600 78,100 +2,600 0.00% 13,792,460
2023-02-03 2023-02-01 180.100 75,500 -1,400 0.00% 13,597,550
2023-02-02 2023-01-31 174.600 76,900 +1,700 0.00% 13,426,740
2023-01-31 2023-01-27 174.900 75,200 +2,900 0.00% 13,152,480
2023-01-30 2023-01-26 172.400 72,300 +2,500 0.00% 12,464,520
2023-01-27 2023-01-20 168.100 69,800 -9,200 0.00% 11,733,380
2023-01-26 2023-01-19 160.200 79,000 -27,300 0.00% 12,655,800
2023-01-20 2023-01-18 163.600 106,300 -20,800 0.00% 17,390,680
2023-01-19 2023-01-17 164.800 127,100 -6,200 0.00% 20,946,080
2023-01-18 2023-01-16 165.600 133,300 +16,000 0.00% 22,074,480
2023-01-17 2023-01-13 171.200 117,300 +6,400 0.00% 20,081,760
2023-01-16 2023-01-12 173.000 110,900 +24,100 0.00% 19,185,700
2023-01-13 2023-01-11 174.000 86,800 +13,100 0.00% 15,103,200
2023-01-12 2023-01-10 178.500 73,700 +18,500 0.00% 13,155,450
2023-01-11 2023-01-09 180.600 55,200 +3,600 0.00% 9,969,120
2023-01-10 2023-01-06 182.700 51,600 -27,900 0.00% 9,427,320
2023-01-09 2023-01-05 190.800 79,500 -3,600 0.00% 15,168,600
2023-01-06 2023-01-04 181.300 83,100 +40,600 0.00% 15,066,030
2023-01-04 2022-12-30 174.700 42,500 -38,500 0.00% 7,424,750
2023-01-03 2022-12-29 183.800 81,000 -2,000 0.00% 14,887,800
2022-12-30 2022-12-28 184.200 83,000 -600 0.00% 15,288,600
2022-12-29 2022-12-23 183.200 83,600 +1,000 0.00% 15,315,520
2022-12-28 2022-12-22 186.200 82,600 -3,200 0.00% 15,380,120
2022-12-22 2022-12-20 175.500 85,800 +500 0.00% 15,057,900
2022-12-21 2022-12-19 178.800 85,300 -9,500 0.00% 15,251,640
2022-12-20 2022-12-16 175.900 94,800 +1,500 0.00% 16,675,320
2022-12-19 2022-12-15 176.800 93,300 +1,200 0.00% 16,495,440
2022-12-16 2022-12-14 182.800 92,100 -2,200 0.00% 16,835,880
2022-12-15 2022-12-13 179.000 94,300 +6,900 0.00% 16,879,700
2022-12-14 2022-12-12 175.400 87,400 +9,300 0.00% 15,329,960
2022-12-13 2022-12-09 188.500 78,100 -500 0.00% 14,721,850
2022-12-12 2022-12-08 178.300 78,600 -3,000 0.00% 14,014,380
2022-12-09 2022-12-07 167.500 81,600 +5,200 0.00% 13,668,000
2022-12-08 2022-12-06 173.800 76,400 -2,500 0.00% 13,278,320
2022-12-07 2022-12-05 174.300 78,900 -5,600 0.00% 13,752,270
2022-12-06 2022-12-02 168.000 84,500 +10,500 0.00% 14,196,000
2022-12-05 2022-12-01 163.000 74,000 +2,000 0.00% 12,062,000
2022-12-02 2022-11-30 163.600 72,000 -2,000 0.00% 11,779,200
2022-12-01 2022-11-29 155.400 74,000 -3,300 0.00% 11,499,600
2022-11-30 2022-11-28 139.400 77,300 -900 0.00% 10,775,620
2022-11-29 2022-11-25 136.600 78,200 +600 0.00% 10,682,120
2022-11-28 2022-11-24 138.900 77,600 -13,000 0.00% 10,778,640
2022-11-25 2022-11-23 138.400 90,600 -200 0.00% 12,539,040
2022-11-24 2022-11-22 139.900 90,800 +3,800 0.00% 12,702,920
2022-11-23 2022-11-21 152.500 87,000 +200 0.00% 13,267,500
2022-11-22 2022-11-18 160.400 86,800 -200 0.00% 13,922,720
2022-11-21 2022-11-17 153.000 87,000 +1,500 0.00% 13,311,000
2022-11-18 2022-11-16 162.300 85,500 +10,600 0.00% 13,876,650
2022-11-17 2022-11-15 166.400 74,900 -7,600 0.00% 12,463,360
2022-11-16 2022-11-14 156.500 82,500 +1,000 0.00% 12,911,250
2022-11-15 2022-11-11 159.600 81,500 -4,100 0.00% 13,007,400
2022-11-14 2022-11-10 141.900 85,600 +100 0.00% 12,146,640
2022-11-11 2022-11-09 144.300 85,500 -6,000 0.00% 12,337,650
2022-11-10 2022-11-08 148.800 91,500 +7,000 0.00% 13,615,200
2022-11-09 2022-11-07 153.000 84,500 +4,000 0.00% 12,928,500
2022-11-08 2022-11-04 149.500 80,500 -14,600 0.00% 12,034,750
2022-11-07 2022-11-03 141.500 95,100 -600 0.00% 13,456,650
2022-11-04 2022-11-02 146.700 95,700 +2,600 0.00% 14,039,190
2022-11-03 2022-11-01 139.600 93,100 -23,300 0.00% 12,996,760
2022-11-02 2022-10-31 124.800 116,400 -10,600 0.00% 14,526,720
2022-11-01 2022-10-28 121.800 127,000 +10,500 0.00% 15,468,600
2022-10-31 2022-10-27 131.800 116,500 -4,100 0.00% 15,354,700
2022-10-28 2022-10-26 129.700 120,600 -1,400 0.00% 15,641,820
2022-10-27 2022-10-25 123.500 122,000 +16,500 0.00% 15,067,000
2022-10-26 2022-10-24 120.600 105,500 +46,900 0.00% 12,723,300
2022-10-25 2022-10-21 141.600 58,600 +5,000 0.00% 8,297,760
2022-10-24 2022-10-20 140.800 53,600 -5,000 0.00% 7,546,880
2022-10-21 2022-10-19 144.500 58,600 +1,300 0.00% 8,467,700
2022-10-20 2022-10-18 154.000 57,300 -500 0.00% 8,824,200
2022-10-19 2022-10-17 149.700 57,800 +500 0.00% 8,652,660
2022-10-18 2022-10-14 149.000 57,300 -10,500 0.00% 8,537,700
2022-10-17 2022-10-13 146.000 67,800 +6,400 0.00% 9,898,800
2022-10-14 2022-10-12 150.400 61,400 +11,000 0.00% 9,234,560
2022-10-13 2022-10-11 151.400 50,400 +20,100 0.00% 7,630,560
2022-10-12 2022-10-10 161.300 30,300 +1,500 0.00% 4,887,390
2022-10-11 2022-10-07 172.900 28,800 +10,000 0.00% 4,979,520
2022-10-10 2022-10-06 177.100 18,800 -500 0.00% 3,329,480
2022-10-07 2022-10-05 174.900 19,300 -12,000 0.00% 3,375,570
2022-10-05 2022-09-30 165.600 31,300 -5,200 0.00% 5,183,280
2022-09-30 2022-09-28 168.800 36,500 +14,800 0.00% 6,161,200
2022-09-28 2022-09-26 167.500 21,700 -9,900 0.00% 3,634,750
2022-09-27 2022-09-23 160.300 31,600 +1,100 0.00% 5,065,480
2022-09-26 2022-09-22 164.900 30,500 +11,000 0.00% 5,029,450
2022-09-23 2022-09-21 167.500 19,500 +1,000 0.00% 3,266,250
2022-09-20 2022-09-16 171.900 18,500 -10,600 0.00% 3,180,150
2022-09-13 2022-09-08 171.500 29,100 -3,300 0.00% 4,990,650
2022-09-09 2022-09-07 172.100 32,400 +1,200 0.00% 5,576,040
2022-09-08 2022-09-06 173.400 31,200 +3,000 0.00% 5,410,080
2022-09-07 2022-09-05 173.600 28,200 -40,000 0.00% 4,895,520
2022-09-02 2022-08-31 189.800 68,200 -1,400 0.00% 12,944,360
2022-08-30 2022-08-26 181.900 69,600 -2,200 0.00% 12,660,240
2022-08-29 2022-08-25 177.300 71,800 -1,000 0.00% 12,730,140
2022-08-26 2022-08-24 164.100 72,800 +1,000 0.00% 11,946,480
2022-08-25 2022-08-23 168.700 71,800 -2,000 0.00% 12,112,660
2022-08-24 2022-08-22 171.100 73,800 -1,000 0.00% 12,627,180
2022-08-23 2022-08-19 169.900 74,800 -14,300 0.00% 12,708,520
2022-08-22 2022-08-18 171.100 89,100 -20,200 0.00% 15,245,010
2022-08-19 2022-08-17 170.000 109,300 -4,800 0.00% 18,581,000
2022-08-18 2022-08-16 164.500 114,100 -3,500 0.00% 18,769,450
2022-08-17 2022-08-15 180.900 117,600 +39,000 0.00% 21,273,840
2022-08-16 2022-08-12 179.100 78,600 -700 0.00% 14,077,260
2022-08-15 2022-08-11 176.400 79,300 -200 0.00% 13,988,520
2022-08-12 2022-08-10 169.600 79,500 -28,900 0.00% 13,483,200
2022-08-11 2022-08-09 176.000 108,400 -2,000 0.00% 19,078,400
2022-08-05 2022-08-03 177.100 110,400 -1,500 0.00% 19,551,840
2022-08-04 2022-08-02 176.200 111,900 +1,500 0.00% 19,716,780
2022-08-03 2022-08-01 180.000 110,400 -500 0.00% 19,872,000
2022-08-02 2022-07-29 176.300 110,900 +2,900 0.00% 19,551,670
2022-08-01 2022-07-28 188.000 108,000 -300 0.00% 20,304,000
2022-07-29 2022-07-27 190.100 108,300 +400 0.00% 20,587,830
2022-07-28 2022-07-26 190.700 107,900 -500 0.00% 20,576,530
2022-07-27 2022-07-25 188.200 108,400 -36,200 0.00% 20,400,880
2022-07-25 2022-07-21 190.400 144,600 +7,000 0.00% 27,531,840
2022-07-22 2022-07-20 194.700 137,600 +34,100 0.00% 26,790,720
2022-07-21 2022-07-19 189.100 103,500 +100 0.00% 19,571,850
2022-07-20 2022-07-18 189.700 103,400 -1,300 0.00% 19,614,980
2022-07-18 2022-07-14 182.500 104,700 +4,500 0.00% 19,107,750
2022-07-15 2022-07-13 180.500 100,200 -1,000 0.00% 18,086,100
2022-07-14 2022-07-12 178.000 101,200 +2,700 0.00% 18,013,600
2022-07-13 2022-07-11 181.600 98,500 +300 0.00% 17,887,600
2022-07-12 2022-07-08 192.300 98,200 -600 0.00% 18,883,860
2022-07-11 2022-07-07 194.400 98,800 -3,900 0.00% 19,206,720
2022-07-08 2022-07-06 195.900 102,700 -21,800 0.00% 20,118,930
2022-07-07 2022-07-05 197.700 124,500 +17,100 0.00% 24,613,650
2022-07-06 2022-07-04 201.200 107,400 -49,600 0.00% 21,608,880
2022-07-05 2022-06-30 194.200 157,000 -10,200 0.00% 30,489,400
2022-07-04 2022-06-29 202.800 167,200 +61,200 0.00% 33,908,160
2022-06-30 2022-06-28 207.600 106,000 +600 0.00% 22,005,600
2022-06-29 2022-06-27 205.000 105,400 +3,500 0.00% 21,607,000
2022-06-28 2022-06-24 198.100 101,900 -23,800 0.00% 20,186,390
2022-06-27 2022-06-23 192.600 125,700 -24,800 0.00% 24,209,820
2022-06-24 2022-06-22 191.600 150,500 +1,800 0.00% 28,835,800
2022-06-23 2022-06-21 201.200 148,700 +800 0.00% 29,918,440
2022-06-22 2022-06-20 199.400 147,900 +500 0.00% 29,491,260
2022-06-21 2022-06-17 199.100 147,400 -11,000 0.00% 29,347,340
2022-06-20 2022-06-16 189.200 158,400 +31,000 0.00% 29,969,280
2022-06-17 2022-06-15 197.000 127,400 -3,800 0.00% 25,097,800
2022-06-16 2022-06-14 194.400 131,200 +1,700 0.00% 25,505,280
2022-06-15 2022-06-13 188.200 129,500 +17,600 0.00% 24,371,900
2022-06-14 2022-06-10 201.200 111,900 -2,300 0.00% 22,514,280
2022-06-13 2022-06-09 201.800 114,200 +10,000 0.00% 23,045,560
2022-06-10 2022-06-08 208.200 104,200 -1,100 0.00% 21,694,440
2022-06-09 2022-06-07 199.000 105,300 +6,700 0.00% 20,954,700
2022-06-08 2022-06-06 198.100 98,600 -5,300 0.00% 19,532,660
2022-06-07 2022-06-02 180.200 103,900 -3,500 0.00% 18,722,780
2022-06-06 2022-06-01 182.500 107,400 +500 0.00% 19,600,500
2022-06-02 2022-05-31 187.000 106,900 -1,600 0.00% 19,990,300
2022-06-01 2022-05-30 175.100 108,500 -1,400 0.00% 18,998,350
2022-05-31 2022-05-27 163.900 109,900 -100 0.00% 18,012,610
2022-05-30 2022-05-26 158.600 110,000 +7,400 0.00% 17,446,000
2022-05-27 2022-05-25 159.700 102,600 +1,000 0.00% 16,385,220
2022-05-26 2022-05-24 159.600 101,600 +900 0.00% 16,215,360
2022-05-25 2022-05-23 167.700 100,700 -1,000 0.00% 16,887,390
2022-05-24 2022-05-20 173.000 101,700 -100 0.00% 17,594,100
2022-05-20 2022-05-18 172.000 101,800 -6,000 0.00% 17,509,600
2022-05-19 2022-05-17 173.700 107,800 -300 0.00% 18,724,860
2022-05-13 2022-05-11 161.400 108,100 +800 0.00% 17,447,340
2022-05-12 2022-05-10 151.800 107,300 +2,300 0.00% 16,288,140
2022-05-10 2022-05-05 164.700 105,000 -6,000 0.00% 17,293,500
2022-05-06 2022-05-04 164.500 111,000 +3,000 0.00% 18,259,500
2022-05-05 2022-05-03 172.400 108,000 +8,000 0.00% 18,619,200
2022-05-04 2022-04-29 172.000 100,000 +7,100 0.00% 17,200,000
2022-05-03 2022-04-28 148.900 92,900 +1,000 0.00% 13,832,810
2022-04-28 2022-04-26 145.300 91,900 +600 0.00% 13,353,070
2022-04-27 2022-04-25 138.600 91,300 +6,100 0.00% 12,654,180
2022-04-22 2022-04-20 144.900 85,200 -5,700 0.00% 12,345,480
2022-04-19 2022-04-13 154.100 90,900 +4,000 0.00% 14,007,690
2022-04-14 2022-04-12 153.900 86,900 +3,300 0.00% 13,373,910
2022-04-11 2022-04-07 159.300 83,600 +2,100 0.00% 13,317,480
2022-04-08 2022-04-06 160.900 81,500 -3,000 0.00% 13,113,350
2022-04-07 2022-04-04 167.000 84,500 -4,200 0.00% 14,111,500
2022-04-06 2022-04-01 155.500 88,700 +2,000 0.00% 13,792,850
2022-04-04 2022-03-31 155.600 86,700 -5,000 0.00% 13,490,520
2022-04-01 2022-03-30 160.100 91,700 -4,000 0.00% 14,681,170
2022-03-31 2022-03-29 159.300 95,700 -3,100 0.00% 15,245,010
2022-03-30 2022-03-28 150.600 98,800 -1,000 0.00% 14,879,280
2022-03-29 2022-03-25 135.000 99,800 +200 0.00% 13,473,000
2022-03-28 2022-03-24 147.000 99,600 +2,000 0.00% 14,641,200
2022-03-25 2022-03-23 156.200 97,600 -400 0.00% 15,245,120
2022-03-24 2022-03-22 153.000 98,000 -500 0.00% 14,994,000
2022-03-23 2022-03-21 143.900 98,500 -2,000 0.00% 14,174,150
2022-03-22 2022-03-18 153.300 100,500 +500 0.00% 15,406,650
2022-03-21 2022-03-17 157.200 100,000 -9,000 0.00% 15,720,000
2022-03-18 2022-03-16 140.000 109,000 -2,700 0.00% 15,260,000
2022-03-17 2022-03-15 106.000 111,700 -6,000 0.00% 11,840,200
2022-03-16 2022-03-14 112.600 117,700 -7,500 0.00% 13,253,020
2022-03-15 2022-03-11 135.400 125,200 +7,500 0.00% 16,952,080
2022-03-14 2022-03-10 144.200 117,700 -2,300 0.00% 16,972,340
2022-03-11 2022-03-09 148.500 120,000 +13,200 0.00% 17,820,000
2022-03-10 2022-03-08 145.500 106,800 -6,300 0.00% 15,539,400
2022-03-09 2022-03-07 146.200 113,100 +13,500 0.00% 16,535,220
2022-03-08 2022-03-04 164.800 99,600 -9,000 0.00% 16,414,080
2022-03-07 2022-03-03 174.200 108,600 +11,000 0.00% 18,918,120
2022-03-01 2022-02-25 170.200 97,600 +1,300 0.00% 16,611,520
2022-02-28 2022-02-24 170.200 96,300 +500 0.00% 16,390,260
2022-02-25 2022-02-23 176.600 95,800 -6,000 0.00% 16,918,280
2022-02-24 2022-02-22 171.300 101,800 +5,900 0.00% 17,438,340
2022-02-23 2022-02-21 180.500 95,900 -3,600 0.00% 17,309,950
2022-02-22 2022-02-18 188.000 99,500 -3,700 0.00% 18,706,000
2022-02-21 2022-02-17 220.800 103,200 +5,500 0.00% 22,786,560
2022-02-17 2022-02-15 214.000 97,700 -7,700 0.00% 20,907,800
2022-02-16 2022-02-14 219.600 105,400 +4,000 0.00% 23,145,840
2022-02-14 2022-02-10 233.000 101,400 -100 0.00% 23,626,200
2022-02-11 2022-02-09 229.200 101,500 -1,000 0.00% 23,263,800
2022-02-09 2022-02-07 225.800 102,500 +400 0.00% 23,144,500
2022-02-08 2022-02-04 226.800 102,100 -200 0.00% 23,156,280
2022-02-07 2022-01-31 219.600 102,300 -2,900 0.00% 22,465,080
2022-02-04 2022-01-27 209.400 105,200 +12,000 0.00% 22,028,880
2022-01-28 2022-01-26 225.000 93,200 +100 0.00% 20,970,000
2022-01-27 2022-01-25 225.800 93,100 +300 0.00% 21,021,980
2022-01-25 2022-01-21 238.000 92,800 +3,700 0.00% 22,086,400
2022-01-24 2022-01-20 238.000 89,100 +20,300 0.00% 21,205,800
2022-01-21 2022-01-19 214.400 68,800 +2,100 0.00% 14,750,720
2022-01-20 2022-01-18 215.800 66,700 +1,800 0.00% 14,393,860
2022-01-17 2022-01-13 226.200 64,900 +10,200 0.00% 14,680,380
2022-01-14 2022-01-12 227.000 54,700 -800 0.00% 12,416,900
2022-01-11 2022-01-07 204.000 55,500 -10,900 0.00% 11,322,000
2022-01-10 2022-01-06 202.200 66,400 -100 0.00% 13,426,080
2022-01-07 2022-01-05 195.100 66,500 +200 0.00% 12,974,150
2022-01-06 2022-01-04 219.600 66,300 +800 0.00% 14,559,480
2022-01-05 2022-01-03 223.400 65,500 -200 0.00% 14,632,700
2022-01-03 2021-12-29 216.000 65,700 -400 0.00% 14,191,200
2021-12-30 2021-12-28 223.400 66,100 +200 0.00% 14,766,740
2021-12-29 2021-12-24 226.000 65,900 +500 0.00% 14,893,400
2021-12-28 2021-12-22 230.400 65,400 -3,500 0.00% 15,068,160
2021-12-23 2021-12-21 229.000 68,900 +15,500 0.00% 15,778,100
2021-12-21 2021-12-17 225.800 53,400 +5,100 0.00% 12,057,720
2021-12-20 2021-12-16 238.400 48,300 +100 0.00% 11,514,720
2021-12-17 2021-12-15 241.800 48,200 -4,800 0.00% 11,654,760
2021-12-16 2021-12-14 246.200 53,000 -2,200 0.00% 13,048,600
2021-12-15 2021-12-13 248.000 55,200 -200 0.00% 13,689,600
2021-12-14 2021-12-10 243.000 55,400 -5,000 0.00% 13,462,200
2021-12-13 2021-12-09 247.000 60,400 +400 0.00% 14,918,800
2021-12-10 2021-12-08 245.200 60,000 -500 0.00% 14,712,000
2021-12-09 2021-12-07 245.800 60,500 +4,500 0.00% 14,870,900
2021-12-08 2021-12-06 232.400 56,000 +5,600 0.00% 13,014,400
2021-12-07 2021-12-03 241.200 50,400 +3,200 0.00% 12,156,480
2021-12-06 2021-12-02 247.800 47,200 -24,900 0.00% 11,696,160
2021-12-03 2021-12-01 244.600 72,100 -47,600 0.00% 17,635,660
2021-12-02 2021-11-30 238.000 119,700 -800 0.00% 28,488,600
2021-12-01 2021-11-29 245.000 120,500 +800 0.00% 29,522,500
2021-11-30 2021-11-26 263.600 119,700 -11,000 0.00% 31,552,920
2021-11-29 2021-11-25 274.200 130,700 +5,400 0.00% 35,837,940
2021-11-26 2021-11-24 273.400 125,300 -700 0.00% 34,257,020
2021-11-25 2021-11-23 265.400 126,000 +700 0.00% 33,440,400
2021-11-24 2021-11-22 274.000 125,300 +800 0.00% 34,332,200
2021-11-23 2021-11-19 280.800 124,500 +2,500 0.00% 34,959,600
2021-11-22 2021-11-18 285.400 122,000 +1,600 0.00% 34,818,800
2021-11-19 2021-11-17 292.600 120,400 -400 0.00% 35,229,040
2021-11-18 2021-11-16 297.400 120,800 -1,400 0.00% 35,925,920
2021-11-17 2021-11-15 289.600 122,200 -14,500 0.00% 35,389,120
2021-11-16 2021-11-12 289.800 136,700 +5,400 0.00% 39,615,660
2021-11-15 2021-11-11 282.400 131,300 +700 0.00% 37,079,120
2021-11-12 2021-11-10 277.400 130,600 -600 0.00% 36,228,440
2021-11-11 2021-11-09 270.400 131,200 -26,300 0.00% 35,476,480
2021-11-10 2021-11-08 271.200 157,500 +1,000 0.00% 42,714,000
2021-11-09 2021-11-05 276.800 156,500 +500 0.00% 43,319,200
2021-11-08 2021-11-04 286.000 156,000 -800 0.00% 44,616,000
2021-11-05 2021-11-03 277.000 156,800 -100 0.00% 43,433,600
2021-11-04 2021-11-02 271.000 156,900 -1,200 0.00% 42,519,900
2021-11-03 2021-11-01 267.400 158,100 +24,900 0.00% 42,275,940
2021-11-02 2021-10-29 269.600 133,200 +1,000 0.00% 35,910,720
2021-11-01 2021-10-28 272.200 132,200 -200 0.00% 35,984,840
2021-10-29 2021-10-27 268.600 132,400 +200 0.00% 35,562,640
2021-10-28 2021-10-26 283.000 132,200 -23,000 0.00% 37,412,600
2021-10-27 2021-10-25 286.800 155,200 +8,700 0.00% 44,511,360
2021-10-26 2021-10-22 289.200 146,500 -100 0.00% 42,367,800
2021-10-25 2021-10-21 288.400 146,600 -700 0.00% 42,279,440
2021-10-22 2021-10-20 293.800 147,300 -900 0.00% 43,276,740
2021-10-21 2021-10-19 285.600 148,200 -1,100 0.00% 42,325,920
2021-10-20 2021-10-18 280.400 149,300 +5,100 0.00% 41,863,720
2021-10-19 2021-10-15 280.800 144,200 +600 0.00% 40,491,360
2021-10-18 2021-10-12 269.000 143,600 +300 0.00% 38,628,400
2021-10-15 2021-10-11 277.400 143,300 -2,300 0.00% 39,751,420
2021-10-12 2021-10-08 256.000 145,600 -400 0.00% 37,273,600
2021-10-11 2021-10-07 250.800 146,000 -1,600 0.00% 36,616,800
2021-10-08 2021-10-06 228.600 147,600 +5,100 0.00% 33,741,360
2021-10-07 2021-10-05 233.600 142,500 +25,700 0.00% 33,288,000
2021-10-06 2021-10-04 236.800 116,800 +1,300 0.00% 27,658,240
2021-10-05 2021-09-30 246.600 115,500 -9,200 0.00% 28,482,300
2021-10-04 2021-09-29 250.000 124,700 +16,000 0.00% 31,175,000
2021-09-30 2021-09-28 251.800 108,700 +800 0.00% 27,370,660
2021-09-28 2021-09-24 244.600 107,900 -800 0.00% 26,392,340
2021-09-27 2021-09-23 242.600 108,700 +5,900 0.00% 26,370,620
2021-09-24 2021-09-21 230.600 102,800 +100 0.00% 23,705,680
2021-09-21 2021-09-17 240.800 102,700 -100 0.00% 24,730,160
2021-09-20 2021-09-16 232.600 102,800 +500 0.00% 23,911,280
2021-09-17 2021-09-15 234.000 102,300 -9,900 0.00% 23,938,200
2021-09-16 2021-09-14 245.000 112,200 +200 0.00% 27,489,000
2021-09-15 2021-09-13 247.800 112,000 +800 0.00% 27,753,600
2021-09-14 2021-09-10 259.400 111,200 -900 0.00% 28,845,280
2021-09-13 2021-09-09 248.600 112,100 +1,800 0.00% 27,868,060
2021-09-10 2021-09-08 261.000 110,300 -2,100 0.00% 28,788,300
2021-09-09 2021-09-07 257.400 112,400 +500 0.00% 28,931,760
2021-09-08 2021-09-06 247.400 111,900 +19,900 0.00% 27,684,060
2021-09-07 2021-09-03 244.800 92,000 -1,900 0.00% 22,521,600
2021-09-06 2021-09-02 253.600 93,900 -2,000 0.00% 23,813,040
2021-09-03 2021-09-01 253.400 95,900 -3,200 0.00% 24,301,060
2021-09-02 2021-08-31 249.000 99,100 -200 0.00% 24,675,900
2021-08-30 2021-08-26 226.800 99,300 -2,000 0.00% 22,521,240
2021-08-27 2021-08-25 227.000 101,300 -300 0.00% 22,995,100
2021-08-26 2021-08-24 221.800 101,600 -1,000 0.00% 22,534,880
2021-08-25 2021-08-23 195.400 102,600 -2,000 0.00% 20,048,040
2021-08-24 2021-08-20 193.400 104,600 +500 0.00% 20,229,640
2021-08-23 2021-08-19 202.600 104,100 +2,100 0.00% 21,090,660
2021-08-19 2021-08-17 213.600 102,000 +27,500 0.00% 21,787,200
2021-08-18 2021-08-16 221.400 74,500 +100 0.00% 16,494,300
2021-08-17 2021-08-13 233.400 74,400 -21,700 0.00% 17,364,960
2021-08-16 2021-08-12 236.600 96,100 +3,000 0.00% 22,737,260
2021-08-13 2021-08-11 237.200 93,100 +2,000 0.00% 22,083,320
2021-08-12 2021-08-10 239.000 91,100 -800 0.00% 21,772,900
2021-08-11 2021-08-09 220.400 91,900 +20,200 0.00% 20,254,760
2021-08-10 2021-08-06 213.800 71,700 +500 0.00% 15,329,460
2021-08-09 2021-08-05 211.200 71,200 -6,000 0.00% 15,037,440
2021-08-06 2021-08-04 213.600 77,200 +200 0.00% 16,489,920
2021-08-04 2021-08-02 216.000 77,000 +2,000 0.00% 16,632,000
2021-08-03 2021-07-30 215.000 75,000 -400 0.00% 16,125,000
2021-08-02 2021-07-29 228.400 75,400 +2,400 0.00% 17,221,360
2021-07-30 2021-07-28 208.600 73,000 +1,600 0.00% 15,227,800
2021-07-29 2021-07-27 194.000 71,400 +15,000 0.00% 13,851,600
2021-07-28 2021-07-26 235.600 56,400 +7,900 0.00% 13,287,840
2021-07-26 2021-07-22 279.800 48,500 -27,200 0.00% 13,570,300
2021-07-23 2021-07-21 270.200 75,700 -22,500 0.00% 20,454,140
2021-07-22 2021-07-20 275.200 98,200 +300 0.00% 27,024,640
2021-07-21 2021-07-19 276.200 97,900 +6,400 0.00% 27,039,980
2021-07-19 2021-07-15 290.400 91,500 -800 0.00% 26,571,600
2021-07-16 2021-07-14 290.000 92,300 +25,100 0.00% 26,767,000
2021-07-15 2021-07-13 295.000 67,200 +500 0.00% 19,824,000
2021-07-14 2021-07-12 285.200 66,700 +300 0.00% 19,022,840
2021-07-13 2021-07-09 279.200 66,400 +12,800 0.00% 18,538,880
2021-07-12 2021-07-08 267.600 53,600 +1,300 0.00% 14,343,360
2021-07-09 2021-07-07 286.000 52,300 +1,200 0.00% 14,957,800
2021-07-08 2021-07-06 289.800 51,100 -300 0.00% 14,808,780
2021-07-07 2021-07-05 287.000 51,400 +1,100 0.00% 14,751,800
2021-07-06 2021-07-02 304.000 50,300 +400 0.00% 15,291,200
2021-07-02 2021-06-29 323.800 49,900 -400 0.00% 16,157,620
2021-06-28 2021-06-24 315.000 50,300 -800 0.00% 15,844,500
2021-06-25 2021-06-23 308.000 51,100 +600 0.00% 15,738,800
2021-06-24 2021-06-22 292.800 50,500 +1,000 0.00% 14,786,400
2021-06-23 2021-06-21 301.800 49,500 -100 0.00% 14,939,100
2021-06-22 2021-06-18 300.600 49,600 -1,500 0.00% 14,909,760
2021-06-21 2021-06-17 290.000 51,100 -1,900 0.00% 14,819,000
2021-06-18 2021-06-16 288.800 53,000 +3,500 0.00% 15,306,400
2021-06-16 2021-06-11 307.200 49,500 -600 0.00% 15,206,400
2021-06-15 2021-06-10 298.000 50,100 -5,400 0.00% 14,929,800
2021-06-11 2021-06-09 293.200 55,500 -900 0.00% 16,272,600
2021-06-10 2021-06-08 297.000 56,400 +2,600 0.00% 16,750,800
2021-06-09 2021-06-07 300.000 53,800 +200 0.00% 16,140,000
2021-06-08 2021-06-04 302.200 53,600 +600 0.00% 16,197,920
2021-06-07 2021-06-03 307.400 53,000 +1,000 0.00% 16,292,200
2021-06-04 2021-06-02 311.800 52,000 +100 0.00% 16,213,600
2021-06-03 2021-06-01 313.000 51,900 -200 0.00% 16,244,700
2021-06-02 2021-05-31 294.000 52,100 -1,800 0.00% 15,317,400
2021-06-01 2021-05-28 265.200 53,900 +1,000 0.00% 14,294,280
2021-05-31 2021-05-27 271.800 52,900 +200 0.00% 14,378,220
2021-05-28 2021-05-26 279.600 52,700 -2,300 0.00% 14,734,920
2021-05-27 2021-05-25 276.600 55,000 +500 0.00% 15,213,000
2021-05-26 2021-05-24 271.000 54,500 +200 0.00% 14,769,500
2021-05-25 2021-05-21 275.200 54,300 -32,700 0.00% 14,943,360
2021-05-24 2021-05-20 273.200 87,000 -10,500 0.00% 23,768,400
2021-05-21 2021-05-18 260.000 97,500 +12,300 0.00% 25,350,000
2021-05-20 2021-05-17 254.200 85,200 -300 0.00% 21,657,840
2021-05-18 2021-05-14 244.000 85,500 +2,600 0.00% 20,862,000
2021-05-17 2021-05-13 251.600 82,900 +100 0.00% 20,857,640
2021-05-13 2021-05-11 249.000 82,800 +2,200 0.00% 20,617,200
2021-05-12 2021-05-10 262.800 80,600 -27,300 0.00% 21,181,680
2021-05-10 2021-05-06 285.800 107,900 +400 0.00% 30,837,820
2021-05-05 2021-05-03 293.200 107,500 +2,000 0.00% 31,519,000
2021-05-04 2021-04-30 298.000 105,500 -1,100 0.00% 31,439,000
2021-04-30 2021-04-28 309.400 106,600 +100 0.00% 32,982,040
2021-04-29 2021-04-27 313.000 106,500 +1,000 0.00% 33,334,500
2021-04-28 2021-04-26 305.000 105,500 -1,100 0.00% 32,177,500
2021-04-27 2021-04-23 306.400 106,600 -1,700 0.00% 32,662,240
2021-04-23 2021-04-21 282.200 108,300 +60,500 0.00% 30,562,260
2021-04-22 2021-04-20 293.600 47,800 +2,300 0.00% 14,034,080
2021-04-21 2021-04-19 289.200 45,500 -300 0.00% 13,158,600
2021-04-20 2021-04-16 290.200 45,800 +3,000 0.00% 13,291,160
2021-04-15 2021-04-13 276.000 42,800 -150,300 0.00% 11,812,800
2021-04-14 2021-04-12 298.200 193,100 -70,000 0.00% 57,582,420
2021-04-13 2021-04-09 314.000 263,100 +20,300 0.01% 82,613,400
2021-04-08 2021-04-01 325.800 242,800 -1,500 0.00% 79,104,240
2021-04-07 2021-03-31 298.200 244,300 -400 0.00% 72,850,260
2021-04-01 2021-03-30 293.600 244,700 +500 0.00% 71,843,920
2021-03-30 2021-03-26 302.000 244,200 +1,500 0.00% 73,748,400
2021-03-29 2021-03-25 287.400 242,700 -900 0.00% 69,751,980
2021-03-26 2021-03-24 292.000 243,600 +100 0.00% 71,131,200
2021-03-25 2021-03-23 303.800 243,500 +1,000 0.00% 73,975,300
2021-03-24 2021-03-22 320.600 242,500 +900 0.00% 77,745,500
2021-03-23 2021-03-19 333.000 241,600 +200 0.00% 80,452,800
2021-03-22 2021-03-18 337.400 241,400 -100 0.00% 81,448,360
2021-03-19 2021-03-17 325.400 241,500 +100 0.00% 78,584,100
2021-03-18 2021-03-16 329.600 241,400 +200 0.00% 79,565,440
2021-03-17 2021-03-15 317.200 241,200 +200 0.00% 76,508,640
2021-03-15 2021-03-11 344.600 241,000 -9,600 0.00% 83,048,600
2021-03-12 2021-03-10 317.000 250,600 +8,200 0.00% 79,440,200
2021-03-11 2021-03-09 302.000 242,400 -200 0.00% 73,204,800
2021-03-10 2021-03-08 308.800 242,600 -300 0.00% 74,914,880
2021-03-09 2021-03-05 337.000 242,900 -600 0.00% 81,857,300
2021-03-08 2021-03-04 340.000 243,500 +1,500 0.00% 82,790,000
2021-03-05 2021-03-03 372.600 242,000 +100 0.00% 90,169,200
2021-03-04 2021-03-02 362.400 241,900 +500 0.00% 87,664,560
2021-03-03 2021-03-01 366.800 241,400 +300 0.00% 88,545,520
2021-03-02 2021-02-26 340.000 241,100 +4,400 0.00% 81,974,000
2021-03-01 2021-02-25 370.400 236,700 -8,600 0.00% 87,673,680
2021-02-26 2021-02-24 365.800 245,300 +2,800 0.00% 89,730,740
2021-02-25 2021-02-23 392.800 242,500 -1,900 0.00% 95,254,000
2021-02-24 2021-02-22 400.200 244,400 +1,200 0.00% 97,808,880
2021-02-23 2021-02-19 423.600 243,200 +900 0.00% 103,019,520
2021-02-22 2021-02-18 428.000 242,300 +2,600 0.00% 103,704,400
2021-02-19 2021-02-17 451.400 239,700 -2,000 0.00% 108,200,580
2021-02-18 2021-02-16 439.200 241,700 +1,300 0.00% 106,154,640
2021-02-17 2021-02-11 445.000 240,400 +12,300 0.00% 106,978,000
2021-02-09 2021-02-05 401.400 228,100 -2,900 0.00% 91,559,340
2021-02-08 2021-02-04 401.000 231,000 +6,500 0.00% 92,631,000
2021-02-05 2021-02-03 414.200 224,500 +1,900 0.00% 92,987,900
2021-02-04 2021-02-02 395.000 222,600 +10,000 0.00% 87,927,000
2021-02-03 2021-02-01 391.000 212,600 +400 0.00% 83,126,600
2021-02-02 2021-01-29 355.800 212,200 -100 0.00% 75,500,760
2021-02-01 2021-01-28 355.600 212,300 -34,700 0.00% 75,493,880
2021-01-29 2021-01-27 364.000 247,000 +35,300 0.00% 89,908,000
2021-01-28 2021-01-26 378.600 211,700 +15,400 0.00% 80,149,620
2021-01-27 2021-01-25 399.800 196,300 +11,200 0.00% 78,480,740
2021-01-26 2021-01-22 380.200 185,100 -2,000 0.00% 70,375,020
2021-01-25 2021-01-21 375.200 187,100 +500 0.00% 70,199,920
2021-01-22 2021-01-20 372.000 186,600 -700 0.00% 69,415,200
2021-01-21 2021-01-19 341.000 187,300 +100 0.00% 63,869,300
2021-01-20 2021-01-18 325.000 187,200 +1,400 0.00% 60,840,000
2021-01-18 2021-01-14 313.200 185,800 -100 0.00% 58,192,560
2021-01-14 2021-01-12 302.000 185,900 +100 0.00% 56,141,800
2021-01-13 2021-01-11 309.600 185,800 +58,000 0.00% 57,523,680
2021-01-12 2021-01-08 318.000 127,800 -500 0.00% 40,640,400
2021-01-08 2021-01-06 310.000 128,300 +9,700 0.00% 39,773,000
2021-01-06 2021-01-04 292.600 118,600 -2,100 0.00% 34,702,360
2021-01-05 2020-12-31 294.600 120,700 -600 0.00% 35,558,220
2021-01-04 2020-12-29 273.400 121,300 -26,300 0.00% 33,163,420
2020-12-30 2020-12-28 260.000 147,600 -600 0.00% 38,376,000
2020-12-29 2020-12-24 279.200 148,200 -22,800 0.00% 41,377,440
2020-12-28 2020-12-22 276.200 171,000 -29,900 0.00% 47,230,200
2020-12-23 2020-12-21 278.400 200,900 -30,800 0.00% 55,930,560
2020-12-22 2020-12-18 278.400 231,700 -10,000 0.00% 64,505,280
2020-12-21 2020-12-17 285.000 241,700 -500 0.00% 68,884,500
2020-12-18 2020-12-16 279.200 242,200 -800 0.00% 67,622,240
2020-12-17 2020-12-15 274.200 243,000 +800 0.00% 66,630,600
2020-12-16 2020-12-14 282.600 242,200 -88,400 0.00% 68,445,720
2020-12-15 2020-12-11 293.800 330,600 +100 0.01% 97,130,280
2020-12-11 2020-12-09 286.400 330,500 +3,700 0.01% 94,655,200
2020-12-10 2020-12-08 287.600 326,800 +3,000 0.01% 93,987,680
2020-12-09 2020-12-07 282.400 323,800 -17,800 0.01% 91,441,120
2020-12-08 2020-12-04 288.600 341,600 -63,500 0.01% 98,585,760
2020-12-07 2020-12-03 275.800 405,100 +12,400 0.01% 111,726,580
2020-12-04 2020-12-02 277.800 392,700 +300 0.01% 109,092,060
2020-12-03 2020-12-01 289.200 392,400 -6,900 0.01% 113,482,080
2020-12-02 2020-11-30 290.000 399,300 +2,500 0.01% 115,797,000
2020-12-01 2020-11-27 312.000 396,800 -200 0.01% 123,801,600
2020-11-30 2020-11-26 308.000 397,000 -900 0.01% 122,276,000
2020-11-27 2020-11-25 293.600 397,900 +300 0.01% 116,823,440
2020-11-26 2020-11-24 303.400 397,600 +200 0.01% 120,631,840
2020-11-25 2020-11-23 308.000 397,400 +1,500 0.01% 122,399,200
2020-11-24 2020-11-20 304.200 395,900 -3,200 0.01% 120,432,780
2020-11-23 2020-11-19 294.000 399,100 +500 0.01% 117,335,400
2020-11-20 2020-11-18 300.000 398,600 +28,100 0.01% 119,580,000
2020-11-19 2020-11-17 303.000 370,500 +2,300 0.01% 112,261,500
2020-11-18 2020-11-16 318.400 368,200 -1,100 0.01% 117,234,880
2020-11-17 2020-11-13 305.800 369,300 -3,200 0.01% 112,931,940
2020-11-16 2020-11-12 286.800 372,500 -3,700 0.01% 106,833,000
2020-11-13 2020-11-11 271.000 376,200 -6,600 0.01% 101,950,200
2020-11-12 2020-11-10 300.000 382,800 +14,200 0.01% 114,840,000
2020-11-11 2020-11-09 335.200 368,600 +2,200 0.01% 123,554,720
2020-11-10 2020-11-06 326.800 366,400 -1,300 0.01% 119,739,520
2020-11-09 2020-11-05 329.600 367,700 -1,200 0.01% 121,193,920
2020-11-06 2020-11-04 313.800 368,900 +2,400 0.01% 115,760,820
2020-11-05 2020-11-03 296.000 366,500 +1,700 0.01% 108,484,000
2020-11-03 2020-10-30 288.200 364,800 +100 0.01% 105,135,360
2020-11-02 2020-10-29 297.200 364,700 -6,000 0.01% 108,388,840
2020-10-30 2020-10-28 280.000 370,700 -200 0.01% 103,796,000
2020-10-29 2020-10-27 266.000 370,900 -300 0.01% 98,659,400
2020-10-28 2020-10-23 262.400 371,200 +500 0.01% 97,402,880
2020-10-27 2020-10-22 269.000 370,700 +3,000 0.01% 99,718,300
2020-10-23 2020-10-21 269.000 367,700 -1,000 0.01% 98,911,300
2020-10-21 2020-10-19 259.000 368,700 +3,100 0.01% 95,493,300
2020-10-20 2020-10-16 265.800 365,600 +600 0.01% 97,176,480
2020-10-19 2020-10-15 265.000 365,000 +10,000 0.01% 96,725,000
2020-10-15 2020-10-12 275.200 355,000 +15,200 0.01% 97,696,000
2020-10-14 2020-10-09 270.000 339,800 -100 0.01% 91,746,000
2020-10-12 2020-10-08 266.800 339,900 -1,500 0.01% 90,685,320
2020-10-09 2020-10-07 267.800 341,400 -100 0.01% 91,426,920
2020-10-08 2020-10-06 258.000 341,500 -3,500 0.01% 88,107,000
2020-10-07 2020-10-05 245.800 345,000 +3,200 0.01% 84,801,000
2020-10-06 2020-09-30 241.800 341,800 -16,200 0.01% 82,647,240
2020-09-30 2020-09-28 237.000 358,000 -200 0.01% 84,846,000
2020-09-29 2020-09-25 232.000 358,200 +500 0.01% 83,102,400
2020-09-28 2020-09-24 238.600 357,700 +3,500 0.01% 85,347,220
2020-09-25 2020-09-23 250.000 354,200 -4,300 0.01% 88,550,000
2020-09-24 2020-09-22 242.600 358,500 +300 0.01% 86,972,100
2020-09-23 2020-09-21 241.600 358,200 -200 0.01% 86,541,120
2020-09-22 2020-09-18 241.600 358,400 +200 0.01% 86,589,440
2020-09-21 2020-09-17 240.800 358,200 +2,000 0.01% 86,254,560
2020-09-18 2020-09-16 248.200 356,200 -3,300 0.01% 88,408,840
2020-09-17 2020-09-15 243.600 359,500 +1,300 0.01% 87,574,200
2020-09-16 2020-09-14 244.600 358,200 +11,800 0.01% 87,615,720
2020-09-15 2020-09-11 242.800 346,400 -39,800 0.01% 84,105,920
2020-09-14 2020-09-10 233.000 386,200 -1,200 0.01% 89,984,600
2020-09-11 2020-09-09 232.000 387,400 -100 0.01% 89,876,800
2020-09-10 2020-09-08 238.000 387,500 +2,000 0.01% 92,225,000
2020-09-09 2020-09-07 248.200 385,500 +700 0.01% 95,681,100
2020-09-08 2020-09-04 261.800 384,800 +200 0.01% 100,740,640
2020-09-07 2020-09-03 262.600 384,600 +4,100 0.01% 100,995,960
2020-09-04 2020-09-02 272.800 380,500 -300 0.01% 103,800,400
2020-09-03 2020-09-01 264.600 380,800 -800 0.01% 100,759,680
2020-09-02 2020-08-31 255.600 381,600 -13,000 0.01% 97,536,960
2020-09-01 2020-08-28 265.200 394,600 +4,300 0.01% 104,647,920
2020-08-31 2020-08-27 271.000 390,300 +1,100 0.01% 105,771,300
2020-08-28 2020-08-26 258.800 389,200 +15,000 0.01% 100,724,960
2020-08-27 2020-08-25 257.600 374,200 +5,200 0.01% 96,393,920
2020-08-26 2020-08-24 265.800 369,000 +4,100 0.01% 98,080,200
2020-08-25 2020-08-21 245.200 364,900 +1,400 0.01% 89,473,480
2020-08-24 2020-08-20 234.600 363,500 -500 0.01% 85,277,100
2020-08-21 2020-08-19 231.000 364,000 +13,200 0.01% 84,084,000
2020-08-20 2020-08-18 235.000 350,800 -200 0.01% 82,438,000
2020-08-19 2020-08-17 218.200 351,000 +21,100 0.01% 76,588,200
2020-08-18 2020-08-14 219.800 329,900 -800 0.01% 72,512,020
2020-08-17 2020-08-13 211.400 330,700 +300 0.01% 69,909,980
2020-08-13 2020-08-11 218.400 330,400 +500 0.01% 72,159,360
2020-08-11 2020-08-07 222.400 329,900 -900 0.01% 73,369,760
2020-08-10 2020-08-06 221.200 330,800 -100 0.01% 73,172,960
2020-08-07 2020-08-05 218.400 330,900 +300 0.01% 72,268,560
2020-08-06 2020-08-04 218.000 330,600 +38,300 0.01% 72,070,800
2020-08-05 2020-08-03 200.600 292,300 -400 0.01% 58,635,380
2020-08-04 2020-07-31 191.900 292,700 +1,400 0.01% 56,169,130
2020-08-03 2020-07-30 195.000 291,300 -1,400 0.01% 56,803,500
2020-07-31 2020-07-29 193.000 292,700 -2,500 0.01% 56,491,100
2020-07-30 2020-07-28 191.000 295,200 +1,100 0.01% 56,383,200
2020-07-29 2020-07-27 185.000 294,100 +1,400 0.01% 54,408,500
2020-07-27 2020-07-23 199.000 292,700 +3,100 0.01% 58,247,300
2020-07-24 2020-07-22 192.200 289,600 +11,200 0.01% 55,661,120
2020-07-23 2020-07-21 205.000 278,400 -2,500 0.01% 57,072,000
2020-07-22 2020-07-20 188.400 280,900 -2,800 0.01% 52,921,560
2020-07-21 2020-07-17 191.100 283,700 +19,500 0.01% 54,215,070
2020-07-20 2020-07-16 185.100 264,200 +9,100 0.01% 48,903,420
2020-07-17 2020-07-15 200.600 255,100 +2,000 0.00% 51,173,060
2020-07-16 2020-07-14 197.100 253,100 -800 0.00% 49,886,010
2020-07-15 2020-07-13 206.000 253,900 +5,100 0.00% 52,303,400
2020-07-14 2020-07-10 208.200 248,800 +7,700 0.00% 51,800,160
2020-07-13 2020-07-09 209.800 241,100 -25,300 0.00% 50,582,780
2020-07-10 2020-07-08 199.800 266,400 +400 0.01% 53,226,720
2020-07-09 2020-07-07 185.000 266,000 +1,000 0.01% 49,210,000
2020-07-08 2020-07-06 191.000 265,000 -1,200 0.01% 50,615,000
2020-07-07 2020-07-03 191.700 266,200 +23,700 0.01% 51,030,540
2020-07-02 2020-06-29 171.700 242,500 +500 0.00% 41,637,250
2020-06-30 2020-06-26 174.700 242,000 +18,300 0.00% 42,277,400
2020-06-26 2020-06-23 176.800 223,700 -600 0.00% 39,550,160
2020-06-18 2020-06-16 172.000 224,300 +10,000 0.00% 38,579,600
2020-06-17 2020-06-15 159.500 214,300 +15,700 0.00% 34,180,850
2020-06-16 2020-06-12 165.600 198,600 -500 0.00% 32,888,160
2020-06-15 2020-06-11 165.000 199,100 +300 0.00% 32,851,500
2020-06-11 2020-06-09 151.500 198,800 +600 0.00% 30,118,200
2020-06-10 2020-06-08 154.800 198,200 -200 0.00% 30,681,360
2020-06-09 2020-06-05 159.000 198,400 +1,900 0.00% 31,545,600
2020-06-08 2020-06-04 164.200 196,500 +300 0.00% 32,265,300
2020-06-05 2020-06-03 155.300 196,200 -400 0.00% 30,469,860
2020-06-03 2020-06-01 150.000 196,600 -700 0.00% 29,490,000
2020-06-02 2020-05-29 146.700 197,300 +2,200 0.00% 28,943,910
2020-05-29 2020-05-27 135.300 195,100 +13,300 0.00% 26,397,030
2020-05-28 2020-05-26 138.900 181,800 -40,000 0.00% 25,252,020
2020-05-27 2020-05-25 125.800 221,800 +700 0.00% 27,902,440
2020-05-26 2020-05-22 118.500 221,100 +57,100 0.00% 26,200,350
2020-05-25 2020-05-21 127.600 164,000 -3,100 0.00% 20,926,400
2020-05-22 2020-05-20 128.500 167,100 -1,000 0.00% 21,472,350
2020-05-21 2020-05-19 125.800 168,100 +200 0.00% 21,146,980
2020-05-20 2020-05-18 121.900 167,900 -300 0.00% 20,467,010
2020-05-19 2020-05-15 119.400 168,200 -200 0.00% 20,083,080
2020-05-18 2020-05-14 121.500 168,400 +400 0.00% 20,460,600
2020-05-14 2020-05-12 112.000 168,000 -3,200 0.00% 18,816,000
2020-05-13 2020-05-11 109.700 171,200 +35,300 0.00% 18,780,640
2020-05-12 2020-05-08 111.600 135,900 +500 0.00% 15,166,440
2020-05-11 2020-05-07 107.700 135,400 +500 0.00% 14,582,580
2020-05-08 2020-05-06 108.000 134,900 +2,200 0.00% 14,569,200
2020-05-07 2020-05-05 104.300 132,700 -3,600 0.00% 13,840,610
2020-05-06 2020-05-04 100.700 136,300 +3,600 0.00% 13,725,410
2020-05-05 2020-04-29 103.800 132,700 +2,500 0.00% 13,774,260
2020-05-04 2020-04-28 101.000 130,200 -1,400 0.00% 13,150,200
2020-04-29 2020-04-27 100.100 131,600 -900 0.00% 13,173,160
2020-04-28 2020-04-24 99.200 132,500 -200 0.00% 13,144,000
2020-04-27 2020-04-23 100.000 132,700 +50,400 0.00% 13,270,000
2020-04-24 2020-04-22 101.300 82,300 +1,000 0.00% 8,336,990
2020-04-23 2020-04-21 98.550 81,300 -17,000 0.00% 8,012,115
2020-04-22 2020-04-20 100.900 98,300 +8,200 0.00% 9,918,470
2020-04-20 2020-04-16 98.850 90,100 -4,700 0.00% 8,906,385
2020-04-17 2020-04-15 97.850 94,800 +2,500 0.00% 9,276,180
2020-04-16 2020-04-14 97.750 92,300 -1,000 0.00% 9,022,325
2020-04-15 2020-04-09 97.250 93,300 -8,500 0.00% 9,073,425
2020-04-14 2020-04-08 96.800 101,800 +5,000 0.00% 9,854,240
2020-04-09 2020-04-07 97.550 96,800 -5,500 0.00% 9,442,840
2020-04-08 2020-04-06 94.450 102,300 -14,700 0.00% 9,662,235
2020-04-07 2020-04-03 92.850 117,000 +500 0.00% 10,863,450
2020-04-02 2020-03-31 93.650 116,500 +100 0.00% 10,910,225
2020-04-01 2020-03-30 88.000 116,400 +1,000 0.00% 10,243,200
2020-03-31 2020-03-27 89.300 115,400 +5,000 0.00% 10,305,220
2020-03-30 2020-03-26 90.150 110,400 -49,800 0.00% 9,952,560
2020-03-27 2020-03-25 90.750 160,200 +400 0.00% 14,538,150
2020-03-26 2020-03-24 85.500 159,800 -7,300 0.00% 13,662,900
2020-03-25 2020-03-23 80.800 167,100 +10,100 0.00% 13,501,680
2020-03-24 2020-03-20 84.000 157,000 +200 0.00% 13,188,000
2020-03-23 2020-03-19 72.400 156,800 -16,200 0.00% 11,352,320
2020-03-20 2020-03-18 75.550 173,000 +13,600 0.00% 13,070,150
2020-03-17 2020-03-13 89.000 159,400 +10,300 0.00% 14,186,600
2020-03-16 2020-03-12 90.800 149,100 +200 0.00% 13,538,280
2020-03-13 2020-03-11 95.650 148,900 +300 0.00% 14,242,285
2020-03-10 2020-03-06 100.700 148,600 -1,100 0.00% 14,964,020
2020-03-09 2020-03-05 103.500 149,700 -4,900 0.00% 15,493,950
2020-03-06 2020-03-04 99.200 154,600 +1,000 0.00% 15,336,320
2020-03-05 2020-03-03 98.850 153,600 -2,000 0.00% 15,183,360
2020-03-04 2020-03-02 99.300 155,600 +1,500 0.00% 15,451,080
2020-03-03 2020-02-28 98.900 154,100 -800 0.00% 15,240,490
2020-03-02 2020-02-27 103.300 154,900 -500 0.00% 16,001,170
2020-02-27 2020-02-25 103.300 155,400 -1,500 0.00% 16,052,820
2020-02-26 2020-02-24 100.500 156,900 +1,000 0.00% 15,768,450
2020-02-25 2020-02-21 103.200 155,900 +700 0.00% 16,088,880
2020-02-24 2020-02-20 103.300 155,200 -10,400 0.00% 16,032,160
2020-02-21 2020-02-19 100.400 165,600 +2,800 0.00% 16,626,240
2020-02-18 2020-02-14 100.900 162,800 +10,300 0.00% 16,426,520
2020-02-17 2020-02-13 102.500 152,500 -2,500 0.00% 15,631,250
2020-02-14 2020-02-12 103.000 155,000 -20,900 0.00% 15,965,000
2020-02-13 2020-02-11 99.200 175,900 -33,100 0.00% 17,449,280
2020-02-12 2020-02-10 95.800 209,000 +34,500 0.00% 20,022,200
2020-02-11 2020-02-07 101.900 174,500 -400 0.00% 17,781,550
2020-02-10 2020-02-06 101.700 174,900 +1,500 0.00% 17,787,330
2020-02-07 2020-02-05 99.500 173,400 -2,500 0.00% 17,253,300
2020-02-06 2020-02-04 101.000 175,900 +9,800 0.00% 17,765,900
2020-02-05 2020-02-03 99.500 166,100 +7,300 0.00% 16,526,950
2020-02-04 2020-01-31 99.300 158,800 +9,800 0.00% 15,768,840
2020-02-03 2020-01-30 96.850 149,000 +1,900 0.00% 14,430,650
2020-01-30 2020-01-24 102.300 147,100 +600 0.00% 15,048,330
2020-01-23 2020-01-21 105.800 146,500 -10,800 0.00% 15,499,700
2020-01-22 2020-01-20 110.600 157,300 -500 0.00% 17,397,380
2020-01-21 2020-01-17 111.900 157,800 +1,700 0.00% 17,657,820
2020-01-20 2020-01-16 112.300 156,100 +1,600 0.00% 17,530,030
2020-01-17 2020-01-15 114.100 154,500 -1,400 0.00% 17,628,450
2020-01-16 2020-01-14 112.300 155,900 +500 0.00% 17,507,570
2020-01-14 2020-01-10 109.600 155,400 +200 0.00% 17,031,840
2020-01-13 2020-01-09 108.400 155,200 +2,300 0.00% 16,823,680
2020-01-10 2020-01-08 106.400 152,900 +3,900 0.00% 16,268,560
2020-01-09 2020-01-07 110.400 149,000 -1,300 0.00% 16,449,600
2020-01-08 2020-01-06 109.500 150,300 +5,100 0.00% 16,457,850
2020-01-07 2020-01-03 104.200 145,200 -6,200 0.00% 15,129,840
2020-01-06 2020-01-02 103.500 151,400 -2,500 0.00% 15,669,900
2020-01-03 2019-12-31 101.900 153,900 +1,900 0.00% 15,682,410
2020-01-02 2019-12-27 102.700 152,000 +700 0.00% 15,610,400
2019-12-30 2019-12-24 102.300 151,300 -200 0.00% 15,477,990
2019-12-27 2019-12-20 102.000 151,500 +700 0.00% 15,453,000
2019-12-20 2019-12-18 103.100 150,800 +800 0.00% 15,547,480
2019-12-19 2019-12-17 104.500 150,000 -2,200 0.00% 15,675,000
2019-12-18 2019-12-16 102.300 152,200 +2,000 0.00% 15,570,060
2019-12-17 2019-12-13 101.100 150,200 +2,500 0.00% 15,185,220
2019-12-16 2019-12-12 100.200 147,700 -4,300 0.00% 14,799,540
2019-12-13 2019-12-11 101.700 152,000 +5,200 0.00% 15,458,400
2019-12-12 2019-12-10 101.000 146,800 -19,100 0.00% 14,826,800
2019-12-11 2019-12-09 103.300 165,900 +1,400 0.00% 17,137,470
2019-12-10 2019-12-06 103.600 164,500 +900 0.00% 17,042,200
2019-12-09 2019-12-05 102.200 163,600 +700 0.00% 16,719,920
2019-12-06 2019-12-04 100.500 162,900 +700 0.00% 16,371,450
2019-12-05 2019-12-03 103.600 162,200 +1,500 0.00% 16,803,920
2019-12-04 2019-12-02 104.700 160,700 -1,000 0.00% 16,825,290
2019-12-03 2019-11-29 103.200 161,700 +500 0.00% 16,687,440
2019-12-02 2019-11-28 106.500 161,200 -1,300 0.00% 17,167,800
2019-11-29 2019-11-27 104.200 162,500 -2,700 0.00% 16,932,500
2019-11-28 2019-11-26 100.800 165,200 -100 0.00% 16,652,160
2019-11-27 2019-11-25 98.300 165,300 +300 0.00% 16,248,990
2019-11-26 2019-11-22 98.050 165,000 -1,900 0.00% 16,178,250
2019-11-25 2019-11-21 91.900 166,900 +1,800 0.00% 15,338,110
2019-11-22 2019-11-20 97.300 165,100 +2,500 0.00% 16,064,230
2019-11-21 2019-11-19 96.000 162,600 +1,600 0.00% 15,609,600
2019-11-20 2019-11-18 97.650 161,000 +2,000 0.00% 15,721,650
2019-11-19 2019-11-15 96.850 159,000 -1,000 0.00% 15,399,150
2019-11-18 2019-11-14 93.750 160,000 +2,900 0.00% 15,000,000
2019-11-15 2019-11-13 95.050 157,100 -1,800 0.00% 14,932,355
2019-11-14 2019-11-12 95.500 158,900 -2,300 0.00% 15,174,950
2019-11-13 2019-11-11 91.350 161,200 +4,000 0.00% 14,725,620
2019-11-12 2019-11-08 94.600 157,200 +900 0.00% 14,871,120
2019-11-11 2019-11-07 98.500 156,300 -7,800 0.00% 15,395,550
2019-11-08 2019-11-06 96.600 164,100 -2,200 0.00% 15,852,060
2019-11-07 2019-11-05 97.150 166,300 +19,100 0.00% 16,156,045
2019-11-06 2019-11-04 98.400 147,200 +100 0.00% 14,484,480
2019-11-05 2019-11-01 93.800 147,100 -11,500 0.00% 13,797,980
2019-11-04 2019-10-31 93.650 158,600 +1,300 0.00% 14,852,890
2019-11-01 2019-10-30 94.000 157,300 +3,600 0.00% 14,786,200
2019-10-31 2019-10-29 92.000 153,700 -5,900 0.00% 14,140,400
2019-10-30 2019-10-28 93.700 159,600 -2,000 0.00% 14,954,520
2019-10-29 2019-10-25 90.550 161,600 +46,300 0.00% 14,632,880
2019-10-28 2019-10-24 88.600 115,300 -2,200 0.00% 10,215,580
2019-10-25 2019-10-23 89.000 117,500 +45,500 0.00% 10,457,500
2019-10-24 2019-10-22 90.550 72,000 -11,100 0.00% 6,519,600
2019-10-23 2019-10-21 96.750 83,100 +9,300 0.00% 8,039,925
2019-10-22 2019-10-18 92.750 73,800 +25,000 0.00% 6,844,950
2019-10-21 2019-10-17 90.900 48,800 -600 0.00% 4,435,920
2019-10-18 2019-10-16 90.450 49,400 +4,700 0.00% 4,468,230
2019-10-17 2019-10-15 90.750 44,700 +10,500 0.00% 4,056,525
2019-10-16 2019-10-14 88.000 34,200 -22,000 0.00% 3,009,600
2019-10-15 2019-10-11 88.450 56,200 -16,800 0.00% 4,970,890
2019-10-14 2019-10-10 91.150 73,000 -800 0.00% 6,653,950
2019-10-11 2019-10-09 89.450 73,800 -3,200 0.00% 6,601,410
2019-10-10 2019-10-08 89.000 77,000 +8,100 0.00% 6,853,000
2019-10-09 2019-10-04 84.700 68,900 +10,000 0.00% 5,835,830
2019-10-04 2019-10-02 81.500 58,900 +3,000 0.00% 4,800,350
2019-10-03 2019-09-30 80.100 55,900 -2,500 0.00% 4,477,590
2019-10-02 2019-09-27 81.000 58,400 -31,900 0.00% 4,730,400
2019-09-30 2019-09-26 79.650 90,300 -15,900 0.00% 7,192,395
2019-09-27 2019-09-25 79.500 106,200 +9,000 0.00% 8,442,900
2019-09-24 2019-09-20 77.500 97,200 -7,000 0.00% 7,533,000
2019-09-23 2019-09-19 75.300 104,200 +14,000 0.00% 7,846,260
2019-09-20 2019-09-18 75.400 90,200 -1,000 0.00% 6,801,080
2019-09-19 2019-09-17 72.000 91,200 +10,000 0.00% 6,566,400
2019-09-18 2019-09-16 72.300 81,200 +23,000 0.00% 5,870,760
2019-09-17 2019-09-13 73.600 58,200 -14,600 0.00% 4,283,520
2019-09-13 2019-09-11 71.600 72,800 +29,300 0.00% 5,212,480
2019-09-12 2019-09-10 70.300 43,500 +6,600 0.00% 3,058,050
2019-09-10 2019-09-06 73.750 36,900 +500 0.00% 2,721,375
2019-09-09 2019-09-05 73.550 36,400 +900 0.00% 2,677,220
2019-09-06 2019-09-04 74.050 35,500 +1,200 0.00% 2,628,775
2019-09-05 2019-09-03 73.550 34,300 +1,100 0.00% 2,522,765
2019-09-03 2019-08-30 74.350 33,200 +7,700 0.00% 2,468,420
2019-09-02 2019-08-29 74.650 25,500 -1,000 0.00% 1,903,575
2019-08-30 2019-08-28 74.800 26,500 +2,000 0.00% 1,982,200
2019-08-29 2019-08-27 75.000 24,500 +8,000 0.00% 1,837,500
2019-08-28 2019-08-26 76.200 16,500 +15,300 0.00% 1,257,300
2019-08-16 2019-08-14 63.700 1,200 -2,000 0.00% 76,440
2019-08-15 2019-08-13 62.350 3,200 +800 0.00% 199,520
2019-08-14 2019-08-12 63.650 2,400 +400 0.00% 152,760
2019-08-13 2019-08-09 63.500 2,000 -1,400 0.00% 127,000
2019-08-06 2019-08-02 63.900 3,400 +2,000 0.00% 217,260
2019-08-05 2019-08-01 66.450 1,400 -2,800 0.00% 93,030
2019-08-02 2019-07-31 63.950 4,200 -50,000 0.00% 268,590
2019-08-01 2019-07-30 64.750 54,200 +500 0.00% 3,509,450
2019-07-29 2019-07-25 65.300 53,700 +2,000 0.00% 3,506,610
2019-07-26 2019-07-24 65.750 51,700 +49,500 0.00% 3,399,275
2019-07-24 2019-07-22 65.600 2,200 +1,000 0.00% 144,320
2019-07-23 2019-07-19 67.250 1,200 -1,000 0.00% 80,700
2019-07-19 2019-07-17 65.750 2,200 -1,000 0.00% 144,650
2019-07-17 2019-07-15 65.050 3,200 -2,000 0.00% 208,160
2019-07-16 2019-07-12 65.000 5,200 +300 0.00% 338,000
2019-07-15 2019-07-11 66.000 4,900 -800 0.00% 323,400
2019-07-04 2019-07-02 69.250 5,700 -14,000 0.00% 394,725
2019-07-02 2019-06-27 68.500 19,700 -1,600 0.00% 1,349,450
2019-06-27 2019-06-25 63.600 21,300 +9,000 0.00% 1,354,680
2019-06-04 2019-05-31 60.550 12,300 +10,000 0.00% 744,765
2019-05-29 2019-05-27 60.800 2,300 +500 0.00% 139,840
2019-05-23 2019-05-21 60.450 1,800 -20,000 0.00% 108,810
2019-05-17 2019-05-15 60.200 21,800 +20,000 0.00% 1,312,360
2019-05-15 2019-05-10 58.950 1,800 -5,000 0.00% 106,110
2019-05-03 2019-04-30 57.000 6,800 +4,000 0.00% 387,600
2019-04-03 2019-04-01 52.700 2,800 +1,000 0.00% 147,560
2019-03-14 2019-03-12 52.350 1,800 -1,800 0.00% 94,230
2019-03-08 2019-03-06 61.200 3,600 +900 0.00% 220,320
2019-02-15 2019-02-13 58.650 2,700 +300 0.00% 158,355
2019-02-14 2019-02-12 59.850 2,400 -1,200 0.00% 143,640
2019-02-12 2019-02-08 57.900 3,600 +1,800 0.00% 208,440
2019-02-08 2019-01-31 53.300 1,800 -18,800 0.00% 95,940
2019-01-30 2019-01-28 47.450 20,600 -44,000 0.00% 977,470
2019-01-29 2019-01-25 47.850 64,600 -10,000 0.00% 3,091,110
2019-01-23 2019-01-21 45.650 74,600 -24,000 0.00% 3,405,490
2019-01-21 2019-01-17 44.200 98,600 +18,000 0.00% 4,358,120
2019-01-14 2019-01-10 44.950 80,600 -30,000 0.00% 3,622,970
2019-01-11 2019-01-09 45.600 110,600 -10,000 0.00% 5,043,360
2019-01-10 2019-01-08 43.900 120,600 +100,000 0.00% 5,294,340
2019-01-09 2019-01-07 45.450 20,600 -54,000 0.00% 936,270
2019-01-08 2019-01-04 44.000 74,600 -10,400 0.00% 3,282,400
2019-01-03 2018-12-31 43.900 85,000 +62,200 0.00% 3,731,500
2019-01-02 2018-12-27 45.800 22,800 -28,900 0.00% 1,044,240
2018-12-28 2018-12-24 44.250 51,700 -23,100 0.00% 2,287,725
2018-12-27 2018-12-20 44.850 74,800 -8,000 0.00% 3,354,780
2018-12-21 2018-12-19 45.800 82,800 +81,000 0.00% 3,792,240
2018-09-24 2018-09-20 72.650 1,800 0.00% 130,770

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top