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: PUBLIC FINANCIAL SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 101.700 368,190 +0 0.01% 37,444,923
2025-10-13 2025-10-09 103.600 368,190 +0 0.01% 38,144,484
2025-10-10 2025-10-08 103.700 368,190 +10,900 0.01% 38,181,303
2025-10-09 2025-10-06 105.600 357,290 +13,700 0.01% 37,729,824
2025-10-08 2025-10-03 106.100 343,590 +800 0.01% 36,454,899
2025-10-06 2025-10-02 105.800 342,790 -1,400 0.01% 36,267,182
2025-10-03 2025-09-30 104.500 344,190 -1,000 0.01% 35,967,855
2025-10-02 2025-09-29 102.800 345,190 +38,500 0.01% 35,485,532
2025-09-30 2025-09-26 100.600 306,690 -158,900 0.01% 30,853,014
2025-09-29 2025-09-25 102.300 465,590 +38,330 0.01% 47,629,857
2025-09-26 2025-09-24 102.200 427,260 -21,100 0.01% 43,665,972
2025-09-25 2025-09-23 101.000 448,360 -20,000 0.01% 45,284,360
2025-09-24 2025-09-22 103.900 468,360 +46,000 0.01% 48,662,604
2025-09-23 2025-09-19 106.300 422,360 -38,200 0.01% 44,896,868
2025-09-22 2025-09-18 105.500 460,560 +110,900 0.01% 48,589,080
2025-09-19 2025-09-17 105.200 349,660 -100,100 0.01% 36,784,232
2025-09-18 2025-09-16 100.300 449,760 +160,100 0.01% 45,110,928
2025-09-17 2025-09-15 97.350 289,660 +1,200 0.01% 28,198,401
2025-09-16 2025-09-12 96.550 288,460 -185,900 0.01% 27,850,813
2025-09-15 2025-09-11 96.550 474,360 +42,820 0.01% 45,799,458
2025-09-12 2025-09-10 101.700 431,540 +79,080 0.01% 43,887,618
2025-09-11 2025-09-09 99.650 352,460 -71,500 0.01% 35,122,639
2025-09-10 2025-09-08 102.000 423,960 +103,100 0.01% 43,243,920
2025-09-09 2025-09-05 103.000 320,860 +84,900 0.01% 33,048,580
2025-09-08 2025-09-04 101.400 235,960 -158,500 0.00% 23,926,344
2025-09-05 2025-09-03 100.500 394,460 +35,540 0.01% 39,643,230
2025-09-04 2025-09-02 101.100 358,920 -56,040 0.01% 36,286,812
2025-09-03 2025-09-01 103.000 414,960 +200,800 0.01% 42,740,880
2025-09-02 2025-08-29 102.700 214,160 -75,810 0.00% 21,994,232
2025-09-01 2025-08-28 101.700 289,970 +13,000 0.01% 29,489,949
2025-08-29 2025-08-27 116.300 276,970 +90,900 0.01% 32,211,611
2025-08-28 2025-08-26 120.000 186,070 +900 0.00% 22,328,400
2025-08-27 2025-08-25 122.300 185,170 -1,500 0.00% 22,646,291
2025-08-26 2025-08-22 118.400 186,670 +5,700 0.00% 22,101,728
2025-08-25 2025-08-21 117.100 180,970 +2,600 0.00% 21,191,587
2025-08-22 2025-08-20 120.800 178,370 +2,200 0.00% 21,547,096
2025-08-21 2025-08-19 120.800 176,170 +1,700 0.00% 21,281,336
2025-08-20 2025-08-18 121.500 174,470 -5,040 0.00% 21,198,105
2025-08-19 2025-08-15 121.700 179,510 +5,700 0.00% 21,846,367
2025-08-18 2025-08-14 124.400 173,810 -1,600 0.00% 21,621,964
2025-08-15 2025-08-13 124.300 175,410 +2,500 0.00% 21,803,463
2025-08-14 2025-08-12 119.400 172,910 +1,000 0.00% 20,645,454
2025-08-13 2025-08-11 119.200 171,910 +1,100 0.00% 20,491,672
2025-08-12 2025-08-08 120.800 170,810 +1,700 0.00% 20,633,848
2025-08-11 2025-08-07 122.000 169,110 +600 0.00% 20,631,420
2025-08-08 2025-08-06 121.100 168,510 +1,200 0.00% 20,406,561
2025-08-07 2025-08-05 122.900 167,310 +1,100 0.00% 20,562,399
2025-08-06 2025-08-04 123.000 166,210 +800 0.00% 20,443,830
2025-08-05 2025-08-01 122.200 165,410 +1,500 0.00% 20,213,102
2025-08-04 2025-07-31 121.600 163,910 -9,900 0.00% 19,931,456
2025-08-01 2025-07-30 127.400 173,810 +11,160 0.00% 22,143,394
2025-07-31 2025-07-29 128.600 162,650 -31,220 0.00% 20,916,790
2025-07-30 2025-07-28 129.400 193,870 +39,100 0.00% 25,086,778
2025-07-29 2025-07-25 130.100 154,770 +9,300 0.00% 20,135,577
2025-07-28 2025-07-24 134.400 145,470 -700 0.00% 19,551,168
2025-07-25 2025-07-23 133.200 146,170 -44,800 0.00% 19,469,844
2025-07-24 2025-07-22 129.000 190,970 +6,500 0.00% 24,635,130
2025-07-23 2025-07-21 130.800 184,470 -200 0.00% 24,128,676
2025-07-22 2025-07-18 127.300 184,670 +40,800 0.00% 23,508,491
2025-07-21 2025-07-17 125.500 143,870 +800 0.00% 18,055,685
2025-07-18 2025-07-16 124.100 143,070 -3,900 0.00% 17,754,987
2025-07-17 2025-07-15 126.200 146,970 -26,400 0.00% 18,547,614
2025-07-16 2025-07-14 120.900 173,370 +1,400 0.00% 20,960,433
2025-07-15 2025-07-11 120.000 171,970 -42,900 0.00% 20,636,400
2025-07-14 2025-07-10 118.600 214,870 -30,400 0.00% 25,483,582
2025-07-11 2025-07-09 119.200 245,270 -60,200 0.00% 29,236,184
2025-07-10 2025-07-08 122.200 305,470 +22,200 0.01% 37,328,434
2025-07-09 2025-07-07 119.000 283,270 -53,320 0.01% 33,709,130
2025-07-08 2025-07-04 120.800 336,590 +161,920 0.01% 40,660,072
2025-07-07 2025-07-03 122.800 174,670 +1,980 0.00% 21,449,476
2025-07-04 2025-07-02 126.000 172,690 +3,200 0.00% 21,758,940
2025-07-03 2025-06-30 125.300 169,490 +40,200 0.00% 21,237,097
2025-07-02 2025-06-27 129.400 129,290 -51,600 0.00% 16,730,126
2025-06-30 2025-06-26 130.000 180,890 +15,500 0.00% 23,515,700
2025-06-27 2025-06-25 131.800 165,390 -7,600 0.00% 21,798,402
2025-06-26 2025-06-24 130.000 172,990 +47,800 0.00% 22,488,700
2025-06-25 2025-06-23 131.400 125,190 -200 0.00% 16,449,966
2025-06-24 2025-06-20 128.600 125,390 +500 0.00% 16,125,154
2025-06-23 2025-06-19 128.300 124,890 -326,900 0.00% 16,023,387
2025-06-20 2025-06-18 133.300 451,790 +260,400 0.01% 60,223,607
2025-06-19 2025-06-17 138.100 191,390 -85,200 0.00% 26,430,959
2025-06-18 2025-06-16 138.800 276,590 +74,200 0.01% 38,390,692
2025-06-17 2025-06-13 138.200 202,390 +92,000 0.00% 27,970,298
2025-06-16 2025-06-12 141.000 110,390 -368,100 0.00% 15,564,990
2025-06-13 2025-06-11 143.800 478,490 +170,300 0.01% 68,806,862
2025-06-12 2025-06-10 144.400 308,190 +99,000 0.01% 44,502,636
2025-06-11 2025-06-09 148.400 209,190 +39,400 0.00% 31,043,796
2025-06-10 2025-06-06 141.700 169,790 -51,000 0.00% 24,059,243
2025-06-09 2025-06-05 144.400 220,790 +107,380 0.00% 31,882,076
2025-06-06 2025-06-04 140.700 113,410 -114,600 0.00% 15,956,787
2025-06-05 2025-06-03 136.600 228,010 -500 0.00% 31,146,166
2025-06-04 2025-06-02 135.700 228,510 -26,000 0.00% 31,008,807
2025-06-03 2025-05-30 138.000 254,510 -41,600 0.00% 35,122,380
2025-06-02 2025-05-29 140.100 296,110 +51,700 0.01% 41,485,011
2025-05-30 2025-05-28 131.400 244,410 +47,900 0.00% 32,115,474
2025-05-29 2025-05-27 132.100 196,510 -96,000 0.00% 25,958,971
2025-05-28 2025-05-26 129.400 292,510 +174,300 0.01% 37,850,794
2025-05-27 2025-05-23 136.900 118,210 +2,550 0.00% 16,182,949
2025-05-26 2025-05-22 136.000 115,660 +400 0.00% 15,729,760
2025-05-23 2025-05-21 137.300 115,260 -8,900 0.00% 15,825,198
2025-05-22 2025-05-20 136.400 124,160 -1,200 0.00% 16,935,424
2025-05-21 2025-05-19 134.400 125,360 -500 0.00% 16,848,384
2025-05-20 2025-05-16 131.400 125,860 -128,500 0.00% 16,538,004
2025-05-19 2025-05-15 135.400 254,360 +34,000 0.00% 34,440,344
2025-05-16 2025-05-14 139.400 220,360 +106,600 0.00% 30,718,184
2025-05-15 2025-05-13 137.400 113,760 +1,900 0.00% 15,630,624
2025-05-14 2025-05-12 144.500 111,860 +500 0.00% 16,163,770
2025-05-13 2025-05-09 141.000 111,360 +200 0.00% 15,701,760
2025-05-12 2025-05-08 141.400 111,160 -400 0.00% 15,718,024
2025-05-08 2025-05-06 138.500 111,560 -2,600 0.00% 15,451,060
2025-05-07 2025-05-02 132.500 114,160 -600 0.00% 15,126,200
2025-05-06 2025-04-30 130.300 114,760 +200 0.00% 14,953,228
2025-05-02 2025-04-29 132.100 114,560 -1,000 0.00% 15,133,376
2025-04-30 2025-04-28 128.400 115,560 +900 0.00% 14,837,904
2025-04-28 2025-04-24 127.000 114,660 -12,900 0.00% 14,561,820
2025-04-25 2025-04-23 133.900 127,560 -20,300 0.00% 17,080,284
2025-04-24 2025-04-22 130.200 147,860 -387,700 0.00% 19,251,372
2025-04-23 2025-04-17 136.500 535,560 +403,100 0.01% 73,103,940
2025-04-22 2025-04-16 134.900 132,460 -48,800 0.00% 17,868,854
2025-04-17 2025-04-15 146.800 181,260 +41,500 0.00% 26,608,968
2025-04-16 2025-04-14 145.900 139,760 +15,000 0.00% 20,390,984
2025-04-14 2025-04-10 145.400 124,760 +2,200 0.00% 18,140,104
2025-04-11 2025-04-09 146.400 122,560 -1,580,300 0.00% 17,942,784
2025-04-10 2025-04-08 140.600 1,702,860 +1,148,000 0.03% 239,422,116
2025-04-09 2025-04-07 134.300 554,860 +362,200 0.01% 74,517,698
2025-04-08 2025-04-03 157.900 192,660 +72,300 0.00% 30,421,014
2025-04-07 2025-04-02 157.800 120,360 +100 0.00% 18,992,808
2025-04-03 2025-04-01 157.900 120,260 -100 0.00% 18,989,054
2025-04-02 2025-03-31 155.800 120,360 -174,300 0.00% 18,752,088
2025-04-01 2025-03-28 160.100 294,660 +176,400 0.01% 47,175,066
2025-03-31 2025-03-27 162.800 118,260 -2,000 0.00% 19,252,728
2025-03-28 2025-03-26 159.900 120,260 -5,000 0.00% 19,229,574
2025-03-27 2025-03-25 158.500 125,260 -413,920 0.00% 19,853,710
2025-03-26 2025-03-24 165.700 539,180 +284,300 0.01% 89,342,126
2025-03-25 2025-03-21 167.600 254,880 +135,100 0.00% 42,717,888
2025-03-24 2025-03-20 168.100 119,780 -11,100 0.00% 20,135,018
2025-03-21 2025-03-19 175.900 130,880 +15,200 0.00% 23,021,792
2025-03-20 2025-03-18 177.300 115,680 +800 0.00% 20,510,064
2025-03-19 2025-03-17 175.100 114,880 -800 0.00% 20,115,488
2025-03-18 2025-03-14 173.400 115,680 -5,500 0.00% 20,058,912
2025-03-17 2025-03-13 164.500 121,180 -319,800 0.00% 19,934,110
2025-03-14 2025-03-12 168.300 440,980 +113,500 0.01% 74,216,934
2025-03-13 2025-03-11 171.600 327,480 -604,500 0.01% 56,195,568
2025-03-12 2025-03-10 174.900 931,980 +766,900 0.02% 163,003,302
2025-03-11 2025-03-07 183.500 165,080 +58,000 0.00% 30,292,180
2025-03-10 2025-03-06 180.300 107,080 -10,120 0.00% 19,306,524
2025-03-07 2025-03-05 171.500 117,200 -11,300 0.00% 20,099,800
2025-03-06 2025-03-04 161.200 128,500 +5,400 0.00% 20,714,200
2025-03-05 2025-03-03 162.600 123,100 -13,300 0.00% 20,016,060
2025-03-04 2025-02-28 162.000 136,400 +17,200 0.00% 22,096,800
2025-03-03 2025-02-27 172.800 119,200 +4,100 0.00% 20,597,760
2025-02-28 2025-02-26 174.200 115,100 -18,350 0.00% 20,050,420
2025-02-27 2025-02-25 158.600 133,450 +18,200 0.00% 21,165,170
2025-02-26 2025-02-24 166.500 115,250 -159,800 0.00% 19,189,125
2025-02-25 2025-02-21 162.900 275,050 +120,200 0.01% 44,805,645
2025-02-24 2025-02-20 156.900 154,850 -136,400 0.00% 24,295,965
2025-02-21 2025-02-19 167.700 291,250 +192,500 0.01% 48,842,625
2025-02-19 2025-02-17 168.900 98,750 -234,600 0.00% 16,678,875
2025-02-18 2025-02-14 169.900 333,350 +229,700 0.01% 56,636,165
2025-02-17 2025-02-13 159.700 103,650 -128,020 0.00% 16,552,905
2025-02-14 2025-02-12 155.200 231,670 +13,000 0.00% 35,955,184
2025-02-13 2025-02-11 161.800 218,670 +14,600 0.00% 35,380,806
2025-02-12 2025-02-10 162.700 204,070 -5,500 0.00% 33,202,189
2025-02-11 2025-02-07 154.100 209,570 +29,800 0.00% 32,294,737
2025-02-10 2025-02-06 150.100 179,770 +1,800 0.00% 26,983,477
2025-02-07 2025-02-05 150.900 177,970 -600 0.00% 26,855,673
2025-02-06 2025-02-04 150.800 178,570 +1,000 0.00% 26,928,356
2025-02-05 2025-02-03 142.300 177,570 +3,100 0.00% 25,268,211
2025-02-04 2025-01-28 148.200 174,470 +500 0.00% 25,856,454
2025-02-03 2025-01-24 150.000 173,970 +1,500 0.00% 26,095,500
2025-01-27 2025-01-23 151.100 172,470 +200 0.00% 26,060,217
2025-01-24 2025-01-22 152.500 172,270 +2,200 0.00% 26,271,175
2025-01-23 2025-01-21 158.500 170,070 +8,000 0.00% 26,956,095
2025-01-22 2025-01-20 155.500 162,070 -6,200 0.00% 25,201,885
2025-01-21 2025-01-17 147.800 168,270 -20 0.00% 24,870,306
2025-01-20 2025-01-16 147.600 168,290 -500 0.00% 24,839,604
2025-01-17 2025-01-15 144.500 168,790 +800 0.00% 24,390,155
2025-01-16 2025-01-14 144.300 167,990 -1,500 0.00% 24,240,957
2025-01-15 2025-01-13 137.400 169,490 -1,016,120 0.00% 23,287,926
2025-01-14 2025-01-10 140.100 1,185,610 +364,520 0.02% 166,103,961
2025-01-13 2025-01-09 144.400 821,090 +95,500 0.02% 118,565,396
2025-01-10 2025-01-08 146.700 725,590 +37,200 0.01% 106,444,053
2025-01-09 2025-01-07 148.700 688,390 -259,500 0.01% 102,363,593
2025-01-08 2025-01-06 150.700 947,890 +494,400 0.02% 142,847,023
2025-01-07 2025-01-03 153.700 453,490 +186,200 0.01% 69,701,413
2025-01-06 2025-01-02 150.600 267,290 -392,610 0.00% 40,253,874
2025-01-03 2024-12-31 151.700 659,900 -190,250 0.01% 100,106,830
2025-01-02 2024-12-27 154.700 850,150 +598,570 0.02% 131,518,205
2024-12-30 2024-12-24 155.100 251,580 -706,300 0.00% 39,020,058
2024-12-27 2024-12-20 158.600 957,880 +799,100 0.02% 151,919,768
2024-12-23 2024-12-19 158.400 158,780 -1,326,300 0.00% 25,150,752
2024-12-20 2024-12-18 160.100 1,485,080 +1,323,500 0.03% 237,761,308
2024-12-19 2024-12-17 158.600 161,580 -317,600 0.00% 25,626,588
2024-12-18 2024-12-16 159.600 479,180 +246,700 0.01% 76,477,128
2024-12-17 2024-12-13 162.600 232,480 +9,600 0.00% 37,801,248
2024-12-16 2024-12-12 168.900 222,880 +129,500 0.00% 37,644,432
2024-12-13 2024-12-11 167.000 93,380 -31,900 0.00% 15,594,460
2024-12-12 2024-12-10 171.800 125,280 +31,800 0.00% 21,523,104
2024-12-11 2024-12-09 171.700 93,480 -1,600 0.00% 16,050,516
2024-12-10 2024-12-06 162.400 95,080 +500 0.00% 15,440,992
2024-12-09 2024-12-05 159.200 94,580 +2,000 0.00% 15,057,136
2024-12-06 2024-12-04 165.200 92,580 -1,000 0.00% 15,294,216
2024-12-05 2024-12-03 165.500 93,580 +300 0.00% 15,487,490
2024-12-04 2024-12-02 167.400 93,280 +800 0.00% 15,615,072
2024-12-03 2024-11-29 168.700 92,480 +300 0.00% 15,601,376
2024-12-02 2024-11-28 172.200 92,180 -200 0.00% 15,873,396
2024-11-29 2024-11-27 176.200 92,380 -600 0.00% 16,277,356
2024-11-28 2024-11-26 164.300 92,980 +3,790 0.00% 15,276,614
2024-11-27 2024-11-25 162.000 89,190 -28,910 0.00% 14,448,780
2024-11-26 2024-11-22 167.100 118,100 +27,000 0.00% 19,734,510
2024-11-20 2024-11-18 169.000 91,100 -5,000 0.00% 15,395,900
2024-11-19 2024-11-15 169.600 96,100 -56,000 0.00% 16,298,560
2024-11-18 2024-11-14 169.300 152,100 -31,400 0.00% 25,750,530
2024-11-15 2024-11-13 175.400 183,500 -55,600 0.00% 32,185,900
2024-11-14 2024-11-12 175.700 239,100 +127,700 0.00% 42,009,870
2024-11-13 2024-11-11 185.600 111,400 +18,900 0.00% 20,675,840
2024-11-12 2024-11-08 191.800 92,500 +1,300 0.00% 17,741,500
2024-11-11 2024-11-07 199.900 91,200 +4,590 0.00% 18,230,880
2024-11-08 2024-11-06 189.300 86,610 +550 0.00% 16,395,273
2024-11-07 2024-11-05 193.800 86,060 -700 0.00% 16,678,428
2024-11-06 2024-11-04 187.700 86,760 +100 0.00% 16,284,852
2024-11-05 2024-11-01 187.600 86,660 -1,000 0.00% 16,257,416
2024-11-04 2024-10-31 182.500 87,660 +1,000 0.00% 15,997,950
2024-11-01 2024-10-30 184.700 86,660 +100 0.00% 16,006,102
2024-10-31 2024-10-29 189.300 86,560 +1,000 0.00% 16,385,808
2024-10-30 2024-10-28 185.200 85,560 +200 0.00% 15,845,712
2024-10-29 2024-10-25 184.900 85,360 +300 0.00% 15,783,064
2024-10-28 2024-10-24 187.000 85,060 +1,400 0.00% 15,906,220
2024-10-25 2024-10-23 194.900 83,660 -460 0.00% 16,305,334
2024-10-23 2024-10-21 181.200 84,120 -24,000 0.00% 15,242,544
2024-10-22 2024-10-18 185.400 108,120 -350,500 0.00% 20,045,448
2024-10-21 2024-10-17 170.200 458,620 +50,900 0.01% 78,057,124
2024-10-18 2024-10-16 173.200 407,720 +114,700 0.01% 70,617,104
2024-10-17 2024-10-15 170.800 293,020 -698,240 0.01% 50,047,816
2024-10-16 2024-10-14 183.600 991,260 +904,100 0.02% 181,995,336
2024-10-15 2024-10-10 193.700 87,160 -1,000 0.00% 16,882,892
2024-10-14 2024-10-09 184.400 88,160 -422,100 0.00% 16,256,704
2024-10-10 2024-10-08 180.200 510,260 -34,410 0.01% 91,948,852
2024-10-09 2024-10-07 213.200 544,670 +457,490 0.01% 116,123,644
2024-10-08 2024-10-04 213.400 87,180 -500 0.00% 18,604,212
2024-10-07 2024-10-03 205.000 87,680 -486,120 0.00% 17,974,400
2024-10-04 2024-10-02 197.200 573,800 +465,240 0.01% 113,153,360
2024-10-03 2024-09-30 172.000 108,560 -2,040 0.00% 18,672,320
2024-10-02 2024-09-27 164.600 110,600 -10,670 0.00% 18,204,760
2024-09-30 2024-09-26 152.200 121,270 -1,730 0.00% 18,457,294
2024-09-27 2024-09-25 141.300 123,000 -50,900 0.00% 17,379,900
2024-09-26 2024-09-24 139.800 173,900 +48,090 0.00% 24,311,220
2024-09-25 2024-09-23 132.800 125,810 -135,300 0.00% 16,707,568
2024-09-24 2024-09-20 135.900 261,110 +136,780 0.00% 35,484,849
2024-09-23 2024-09-19 133.800 124,330 -500 0.00% 16,635,354
2024-09-20 2024-09-17 128.600 124,830 -80,200 0.00% 16,053,138
2024-09-19 2024-09-16 126.500 205,030 -920 0.00% 25,936,295
2024-09-17 2024-09-13 123.000 205,950 -600 0.00% 25,331,850
2024-09-16 2024-09-12 122.300 206,550 -1,610 0.00% 25,261,065
2024-09-11 2024-09-09 118.600 208,160 -98,100 0.00% 24,687,776
2024-09-10 2024-09-05 119.300 306,260 +98,000 0.01% 36,536,818
2024-09-03 2024-08-30 118.200 208,260 -79,600 0.00% 24,616,332
2024-09-02 2024-08-29 115.700 287,860 +70,080 0.01% 33,305,402
2024-08-29 2024-08-27 106.200 217,780 +7,000 0.00% 23,128,236
2024-08-28 2024-08-26 109.000 210,780 +500 0.00% 22,975,020
2024-08-23 2024-08-21 107.700 210,280 -500 0.00% 22,647,156
2024-08-22 2024-08-20 108.100 210,780 -100 0.00% 22,785,318
2024-08-20 2024-08-16 107.700 210,880 -6,100 0.00% 22,711,776
2024-08-16 2024-08-14 102.100 216,980 +6,000 0.00% 22,153,658
2024-08-15 2024-08-13 103.400 210,980 +100 0.00% 21,815,332
2024-08-14 2024-08-12 104.000 210,880 +200 0.00% 21,931,520
2024-08-13 2024-08-09 106.200 210,680 -2,000 0.00% 22,374,216
2024-08-08 2024-08-06 105.600 212,680 -125,300 0.00% 22,459,008
2024-08-07 2024-08-05 106.800 337,980 -180,700 0.01% 36,096,264
2024-08-06 2024-08-02 104.000 518,680 +299,800 0.01% 53,942,720
2024-08-05 2024-08-01 109.200 218,880 +8,600 0.00% 23,901,696
2024-08-02 2024-07-31 109.300 210,280 +79,390 0.00% 22,983,604
2024-08-01 2024-07-30 106.400 130,890 +800 0.00% 13,926,696
2024-07-31 2024-07-29 108.400 130,090 -81,600 0.00% 14,101,756
2024-07-30 2024-07-26 107.600 211,690 +80,200 0.00% 22,777,844
2024-07-29 2024-07-25 107.100 131,490 -162,500 0.00% 14,082,579
2024-07-26 2024-07-24 113.300 293,990 +23,600 0.01% 33,309,067
2024-07-25 2024-07-23 118.100 270,390 +140,500 0.00% 31,933,059
2024-07-24 2024-07-22 121.300 129,890 -500 0.00% 15,755,657
2024-07-23 2024-07-19 117.500 130,390 -90,900 0.00% 15,320,825
2024-07-22 2024-07-18 119.400 221,290 +91,000 0.00% 26,422,026
2024-07-17 2024-07-15 119.100 130,290 +3,000 0.00% 15,517,539
2024-07-16 2024-07-12 121.800 127,290 -3,320 0.00% 15,503,922
2024-07-12 2024-07-10 114.900 130,610 -76,000 0.00% 15,007,089
2024-07-11 2024-07-09 114.700 206,610 +76,500 0.00% 23,698,167
2024-07-08 2024-07-04 119.700 130,110 -47,500 0.00% 15,574,167
2024-07-05 2024-07-03 117.100 177,610 +47,300 0.00% 20,798,131
2024-07-04 2024-07-02 112.200 130,310 -40,000 0.00% 14,620,782
2024-07-03 2024-06-28 111.100 170,310 -131,000 0.00% 18,921,441
2024-07-02 2024-06-27 113.700 301,310 +103,100 0.01% 34,258,947
2024-06-28 2024-06-26 117.000 198,210 +54,100 0.00% 23,190,570
2024-06-27 2024-06-25 116.800 144,110 +15,290 0.00% 16,832,048
2024-06-26 2024-06-24 115.400 128,820 -69,500 0.00% 14,865,828
2024-06-25 2024-06-21 116.200 198,320 -71,700 0.00% 23,044,784
2024-06-24 2024-06-20 119.900 270,020 +137,200 0.00% 32,375,398
2024-06-21 2024-06-19 121.400 132,820 -1,900 0.00% 16,124,348
2024-06-20 2024-06-18 115.000 134,720 +200 0.00% 15,492,800
2024-06-19 2024-06-17 116.800 134,520 -700 0.00% 15,711,936
2024-06-18 2024-06-14 114.700 135,220 +500 0.00% 15,509,734
2024-06-17 2024-06-13 116.700 134,720 -1,700 0.00% 15,721,824
2024-06-14 2024-06-12 112.600 136,420 +200 0.00% 15,360,892
2024-06-13 2024-06-11 115.300 136,220 -100 0.00% 15,706,166
2024-06-12 2024-06-07 110.400 136,320 +3,400 0.00% 15,049,728
2024-06-11 2024-06-06 112.700 132,920 -1,040 0.00% 14,980,084
2024-06-07 2024-06-05 112.600 133,960 -30,000 0.00% 15,083,896
2024-06-06 2024-06-04 113.500 163,960 +31,050 0.00% 18,609,460
2024-06-05 2024-06-03 109.000 132,910 +300 0.00% 14,487,190
2024-06-04 2024-05-31 105.100 132,610 +500 0.00% 13,937,311
2024-06-03 2024-05-30 108.900 132,110 -37,500 0.00% 14,386,779
2024-05-31 2024-05-29 112.700 169,610 -287,900 0.00% 19,115,047
2024-05-30 2024-05-28 119.000 457,510 +325,700 0.01% 54,443,690
2024-05-29 2024-05-27 118.700 131,810 -2,900 0.00% 15,645,847
2024-05-28 2024-05-24 116.300 134,710 -204,100 0.00% 15,666,773
2024-05-27 2024-05-23 119.500 338,810 +51,000 0.01% 40,487,795
2024-05-24 2024-05-22 120.600 287,810 +160,400 0.01% 34,709,886
2024-05-23 2024-05-21 121.400 127,410 -20,000 0.00% 15,467,574
2024-05-22 2024-05-20 124.000 147,410 +20,000 0.00% 18,278,840
2024-05-21 2024-05-17 125.000 127,410 +280 0.00% 15,926,250
2024-05-20 2024-05-16 125.600 127,130 -990 0.00% 15,967,528
2024-05-17 2024-05-14 121.900 128,120 +1,500 0.00% 15,617,828
2024-05-16 2024-05-13 122.300 126,620 -100 0.00% 15,485,626
2024-05-13 2024-05-09 117.900 126,720 -600 0.00% 14,940,288
2024-05-08 2024-05-06 120.300 127,320 -1,500 0.00% 15,316,596
2024-05-07 2024-05-03 119.700 128,820 +1,170 0.00% 15,419,754
2024-05-06 2024-05-02 119.100 127,650 -3,290 0.00% 15,203,115
2024-05-03 2024-04-30 109.500 130,940 +620 0.00% 14,337,930
2024-04-30 2024-04-26 115.600 130,320 -1,500 0.00% 15,064,992
2024-04-26 2024-04-24 113.600 131,820 +500 0.00% 14,974,752
2024-04-25 2024-04-23 108.600 131,320 -2,100 0.00% 14,261,352
2024-04-24 2024-04-22 100.600 133,420 -920 0.00% 13,422,052
2024-04-23 2024-04-19 95.300 134,340 -310,600 0.00% 12,802,602
2024-04-22 2024-04-18 97.750 444,940 +308,000 0.01% 43,492,885
2024-04-18 2024-04-16 98.700 136,940 -8,000 0.00% 13,515,978
2024-04-15 2024-04-11 104.500 144,940 -400 0.00% 15,146,230
2024-04-12 2024-04-10 103.800 145,340 -6,900 0.00% 15,086,292
2024-04-08 2024-04-03 98.950 152,240 +200 0.00% 15,064,148
2024-04-05 2024-04-02 101.400 152,040 -1,920 0.00% 15,416,856
2024-04-03 2024-03-28 96.800 153,960 -1,400 0.00% 14,903,328
2024-03-28 2024-03-26 93.400 155,360 +1,000 0.00% 14,510,624
2024-03-27 2024-03-25 93.300 154,360 -3,910 0.00% 14,401,788
2024-03-25 2024-03-21 92.300 158,270 +5,000 0.00% 14,608,321
2024-03-22 2024-03-20 88.800 153,270 +400 0.00% 13,610,376
2024-03-21 2024-03-19 89.200 152,870 +1,000 0.00% 13,636,004
2024-03-19 2024-03-15 89.400 151,870 -9,000 0.00% 13,577,178
2024-03-18 2024-03-14 92.900 160,870 +10,000 0.00% 14,944,823
2024-03-15 2024-03-13 94.350 150,870 -20,900 0.00% 14,234,584
2024-03-14 2024-03-12 93.400 171,770 -2,500 0.00% 16,043,318
2024-03-13 2024-03-11 89.200 174,270 -16,400 0.00% 15,544,884
2024-03-12 2024-03-08 84.700 190,670 +41,000 0.00% 16,149,749
2024-03-11 2024-03-07 85.400 149,670 -16,300 0.00% 12,781,818
2024-03-08 2024-03-06 88.700 165,970 +1,000 0.00% 14,721,539
2024-03-07 2024-03-05 86.350 164,970 -15,300 0.00% 14,245,159
2024-03-06 2024-03-04 91.500 180,270 +14,700 0.00% 16,494,705
2024-03-05 2024-03-01 88.400 165,570 -1,700 0.00% 14,636,388
2024-03-04 2024-02-29 79.800 167,270 -900 0.00% 13,348,146
2024-03-01 2024-02-28 78.350 168,170 -7,970 0.00% 13,176,119
2024-02-29 2024-02-27 81.650 176,140 -2,130 0.00% 14,381,831
2024-02-28 2024-02-26 81.150 178,270 +800 0.00% 14,466,611
2024-02-27 2024-02-23 81.500 177,470 -200 0.00% 14,463,805
2024-02-26 2024-02-22 79.750 177,670 -21,800 0.00% 14,169,182
2024-02-23 2024-02-21 77.000 199,470 -10,000 0.00% 15,359,190
2024-02-22 2024-02-20 73.400 209,470 -4,980 0.00% 15,375,098
2024-02-21 2024-02-19 72.750 214,450 +34,380 0.00% 15,601,238
2024-02-20 2024-02-16 74.650 180,070 +10,200 0.00% 13,442,226
2024-02-19 2024-02-15 71.350 169,870 -12,600 0.00% 12,120,224
2024-02-16 2024-02-14 71.100 182,470 -8,820 0.00% 12,973,617
2024-02-15 2024-02-09 67.300 191,290 -103,200 0.00% 12,873,817
2024-02-14 2024-02-07 68.250 294,490 +60,700 0.01% 20,098,942
2024-02-08 2024-02-06 69.250 233,790 -86,300 0.00% 16,189,958
2024-02-07 2024-02-05 65.050 320,090 +82,800 0.01% 20,821,854
2024-02-06 2024-02-02 63.250 237,290 +17,200 0.00% 15,008,592
2024-02-05 2024-02-01 64.100 220,090 +43,000 0.00% 14,107,769
2024-02-02 2024-01-31 62.550 177,090 -96,270 0.00% 11,076,980
2024-02-01 2024-01-30 65.400 273,360 -99,120 0.00% 17,877,744
2024-01-31 2024-01-29 67.300 372,480 +192,420 0.01% 25,067,904
2024-01-30 2024-01-26 66.700 180,060 +5,090 0.00% 12,010,002
2024-01-29 2024-01-25 69.400 174,970 +27,700 0.00% 12,142,918
2024-01-26 2024-01-24 70.300 147,270 -30,200 0.00% 10,353,081
2024-01-25 2024-01-23 66.300 177,470 -36,000 0.00% 11,766,261
2024-01-24 2024-01-22 65.400 213,470 +66,160 0.00% 13,960,938
2024-01-23 2024-01-19 68.650 147,310 +300 0.00% 10,112,832
2024-01-22 2024-01-18 69.800 147,010 -500 0.00% 10,261,298
2024-01-19 2024-01-17 68.750 147,510 -324,080 0.00% 10,141,312
2024-01-18 2024-01-16 73.900 471,590 +123,380 0.01% 34,850,501
2024-01-17 2024-01-15 75.650 348,210 +94,600 0.01% 26,342,087
2024-01-16 2024-01-12 75.250 253,610 +13,300 0.00% 19,084,152
2024-01-15 2024-01-11 75.600 240,310 -25,530 0.00% 18,167,436
2024-01-12 2024-01-10 71.750 265,840 -45,590 0.00% 19,074,020
2024-01-11 2024-01-09 70.550 311,430 +50,660 0.01% 21,971,386
2024-01-10 2024-01-08 73.950 260,770 +14,560 0.00% 19,283,942
2024-01-09 2024-01-05 77.750 246,210 +9,260 0.00% 19,142,828
2024-01-08 2024-01-04 77.500 236,950 +46,860 0.00% 18,363,625
2024-01-05 2024-01-03 78.000 190,090 +43,180 0.00% 14,827,020
2024-01-04 2024-01-02 79.400 146,910 +900 0.00% 11,664,654
2024-01-03 2023-12-29 81.900 146,010 -34,000 0.00% 11,958,219
2024-01-02 2023-12-28 82.350 180,010 +17,400 0.00% 14,823,823
2023-12-29 2023-12-27 78.300 162,610 -20,600 0.00% 12,732,363
2023-12-28 2023-12-22 76.600 183,210 +400 0.00% 14,033,886
2023-12-27 2023-12-21 79.700 182,810 +36,600 0.00% 14,569,957
2023-12-22 2023-12-20 78.800 146,210 +900 0.00% 11,521,348
2023-12-21 2023-12-19 78.450 145,310 +1,400 0.00% 11,399,570
2023-12-20 2023-12-18 83.150 143,910 +200 0.00% 11,966,116
2023-12-19 2023-12-15 84.950 143,710 -200 0.00% 12,208,164
2023-12-15 2023-12-13 82.200 143,910 +700 0.00% 11,829,402
2023-12-14 2023-12-12 84.600 143,210 -21,300 0.00% 12,115,566
2023-12-13 2023-12-11 83.500 164,510 +11,700 0.00% 13,736,585
2023-12-12 2023-12-08 86.650 152,810 -19,605 0.00% 13,240,986
2023-12-11 2023-12-07 86.100 172,415 -3,585 0.00% 14,844,931
2023-12-08 2023-12-06 86.400 176,000 +28,120 0.00% 15,206,400
2023-12-07 2023-12-05 84.650 147,880 -28,400 0.00% 12,518,042
2023-12-06 2023-12-04 86.450 176,280 -3,900 0.00% 15,239,406
2023-12-05 2023-12-01 87.900 180,180 +13,000 0.00% 15,837,822
2023-12-04 2023-11-30 90.600 167,180 -3,300 0.00% 15,146,508
2023-12-01 2023-11-29 90.450 170,480 -3,150 0.00% 15,419,916
2023-11-30 2023-11-28 103.000 173,630 +31,750 0.00% 17,883,890
2023-11-29 2023-11-27 108.600 141,880 +500 0.00% 15,408,168
2023-11-28 2023-11-24 109.100 141,380 +200 0.00% 15,424,558
2023-11-27 2023-11-23 112.200 141,180 +1,000 0.00% 15,840,396
2023-11-24 2023-11-22 111.400 140,180 -17,600 0.00% 15,616,052
2023-11-23 2023-11-21 110.500 157,780 -500 0.00% 17,434,690
2023-11-22 2023-11-20 109.000 158,280 +200 0.00% 17,252,520
2023-11-21 2023-11-17 107.300 158,080 -4,300 0.00% 16,961,984
2023-11-20 2023-11-16 111.700 162,380 -12,500 0.00% 18,137,846
2023-11-17 2023-11-15 113.300 174,880 +17,560 0.00% 19,813,904
2023-11-16 2023-11-14 108.300 157,320 -18,360 0.00% 17,037,756
2023-11-15 2023-11-13 111.600 175,680 +28,590 0.00% 19,605,888
2023-11-14 2023-11-10 110.700 147,090 -39,620 0.00% 16,282,863
2023-11-13 2023-11-09 115.000 186,710 -52,710 0.00% 21,471,650
2023-11-10 2023-11-08 115.000 239,420 +36,010 0.00% 27,533,300
2023-11-09 2023-11-07 115.500 203,410 -29,010 0.00% 23,493,855
2023-11-08 2023-11-06 117.200 232,420 +17,210 0.00% 27,239,624
2023-11-07 2023-11-03 111.000 215,210 -21,210 0.00% 23,888,310
2023-11-06 2023-11-02 108.000 236,420 -72,130 0.00% 25,533,360
2023-11-03 2023-11-01 109.000 308,550 +90,050 0.01% 33,631,950
2023-11-02 2023-10-31 110.600 218,500 -310 0.00% 24,166,100
2023-11-01 2023-10-30 114.000 218,810 +24,660 0.00% 24,944,340
2023-10-31 2023-10-27 113.000 194,150 +29,140 0.00% 21,938,950
2023-10-30 2023-10-26 109.800 165,010 -56,900 0.00% 18,118,098
2023-10-27 2023-10-25 109.600 221,910 -89,700 0.00% 24,321,336
2023-10-26 2023-10-24 107.500 311,610 +19,500 0.01% 33,498,075
2023-10-25 2023-10-20 107.800 292,110 -5,630 0.01% 31,489,458
2023-10-24 2023-10-19 110.400 297,740 -129,470 0.01% 32,870,496
2023-10-20 2023-10-18 113.700 427,210 -52,240 0.01% 48,573,777
2023-10-19 2023-10-17 114.500 479,450 -5,680 0.01% 54,897,025
2023-10-18 2023-10-16 113.700 485,130 +107,990 0.01% 55,159,281
2023-10-17 2023-10-13 114.600 377,140 -113,970 0.01% 43,220,244
2023-10-16 2023-10-12 118.400 491,110 +219,550 0.01% 58,147,424
2023-10-13 2023-10-11 116.500 271,560 +25,100 0.00% 31,636,740
2023-10-12 2023-10-10 112.300 246,460 +35,400 0.00% 27,677,458
2023-10-11 2023-10-09 108.900 211,060 +54,370 0.00% 22,984,434
2023-10-10 2023-10-06 108.300 156,690 -20,000 0.00% 16,969,527
2023-10-09 2023-10-05 105.900 176,690 -4,300 0.00% 18,711,471
2023-10-06 2023-10-04 106.900 180,990 +37,700 0.00% 19,347,831
2023-10-05 2023-10-03 110.000 143,290 +400 0.00% 15,761,900
2023-10-04 2023-09-29 114.600 142,890 -440 0.00% 16,375,194
2023-10-03 2023-09-28 110.800 143,330 +700 0.00% 15,880,964
2023-09-27 2023-09-25 117.200 142,630 +950 0.00% 16,716,236
2023-09-25 2023-09-21 116.300 141,680 -310 0.00% 16,477,384
2023-09-22 2023-09-20 119.200 141,990 +170 0.00% 16,925,208
2023-09-21 2023-09-19 121.700 141,820 +1,100 0.00% 17,259,494
2023-09-20 2023-09-18 122.000 140,720 -200 0.00% 17,167,840
2023-09-19 2023-09-15 124.300 140,920 +100 0.00% 17,516,356
2023-09-15 2023-09-13 123.100 140,820 -430 0.00% 17,334,942
2023-09-14 2023-09-12 124.800 141,250 +1,700 0.00% 17,628,000
2023-09-12 2023-09-07 125.000 139,550 +700 0.00% 17,443,750
2023-09-11 2023-09-06 128.300 138,850 +300 0.00% 17,814,455
2023-09-07 2023-09-05 128.600 138,550 +8,940 0.00% 17,817,530
2023-09-06 2023-09-04 132.700 129,610 -510 0.00% 17,199,247
2023-09-05 2023-08-31 128.500 130,120 +1,000 0.00% 16,720,420
2023-09-04 2023-08-30 134.200 129,120 -210 0.00% 17,327,904
2023-08-31 2023-08-29 137.300 129,330 -800 0.00% 17,757,009
2023-08-30 2023-08-28 134.700 130,130 -500 0.00% 17,528,511
2023-08-29 2023-08-25 132.200 130,630 +2,300 0.00% 17,269,286
2023-08-28 2023-08-24 140.000 128,330 -900 0.00% 17,966,200
2023-08-24 2023-08-22 129.200 129,230 -400 0.00% 16,696,516
2023-08-17 2023-08-15 133.900 129,630 -100 0.00% 17,357,457
2023-08-15 2023-08-11 137.200 129,730 +700 0.00% 17,798,956
2023-08-14 2023-08-10 141.000 129,030 +1,500 0.00% 18,193,230
2023-08-09 2023-08-07 144.700 127,530 -50 0.00% 18,453,591
2023-08-08 2023-08-04 144.000 127,580 -500 0.00% 18,371,520
2023-08-04 2023-08-02 140.700 128,080 +1,100 0.00% 18,020,856
2023-08-03 2023-08-01 145.500 126,980 -2,350 0.00% 18,475,590
2023-08-02 2023-07-31 146.300 129,330 -12,110 0.00% 18,920,979
2023-08-01 2023-07-28 142.400 141,440 -520 0.00% 20,141,056
2023-07-31 2023-07-27 136.600 141,960 -570 0.00% 19,391,736
2023-07-27 2023-07-25 134.800 142,530 -25,200 0.00% 19,213,044
2023-07-26 2023-07-24 125.000 167,730 +9,600 0.00% 20,966,250
2023-07-24 2023-07-20 126.700 158,130 +300 0.00% 20,035,071
2023-07-20 2023-07-18 129.100 157,830 +400 0.00% 20,375,853
2023-07-19 2023-07-14 132.500 157,430 -50,600 0.00% 20,859,475
2023-07-18 2023-07-13 134.600 208,030 -12,120 0.00% 28,000,838
2023-07-14 2023-07-12 127.300 220,150 -100 0.00% 28,025,095
2023-07-13 2023-07-11 122.000 220,250 +800 0.00% 26,870,500
2023-07-11 2023-07-07 119.100 219,450 +4,300 0.00% 26,136,495
2023-07-10 2023-07-06 120.600 215,150 +4,800 0.00% 25,947,090
2023-07-06 2023-07-04 127.600 210,350 -2,200 0.00% 26,840,660
2023-07-05 2023-07-03 126.400 212,550 -3,000 0.00% 26,866,320
2023-07-04 2023-06-30 122.300 215,550 +1,500 0.00% 26,361,765
2023-07-03 2023-06-29 124.700 214,050 -4,900 0.00% 26,692,035
2023-06-29 2023-06-27 126.200 218,950 -4,000 0.00% 27,631,490
2023-06-28 2023-06-26 124.000 222,950 +3,800 0.00% 27,645,800
2023-06-27 2023-06-23 124.700 219,150 +2,100 0.00% 27,328,005
2023-06-26 2023-06-21 127.600 217,050 +2,600 0.00% 27,695,580
2023-06-23 2023-06-20 132.300 214,450 +2,000 0.00% 28,371,735
2023-06-21 2023-06-19 137.000 212,450 +300 0.00% 29,105,650
2023-06-20 2023-06-16 138.000 212,150 -1,100 0.00% 29,276,700
2023-06-19 2023-06-15 137.200 213,250 -7,470 0.00% 29,257,900
2023-06-16 2023-06-14 127.300 220,720 +500 0.00% 28,097,656
2023-06-15 2023-06-13 128.000 220,220 -700 0.00% 28,188,160
2023-06-13 2023-06-09 127.100 220,920 -2,500 0.00% 28,078,932
2023-06-09 2023-06-07 123.500 223,420 -300 0.00% 27,592,370
2023-06-08 2023-06-06 121.800 223,720 -500 0.00% 27,249,096
2023-06-07 2023-06-05 121.600 224,220 -400 0.00% 27,265,152
2023-06-06 2023-06-02 121.600 224,620 -3,810 0.00% 27,313,792
2023-06-05 2023-06-01 112.800 228,430 +34,800 0.00% 25,766,904
2023-06-02 2023-05-31 110.200 193,630 +22,500 0.00% 21,338,026
2023-06-01 2023-05-30 116.400 171,130 -210 0.00% 19,919,532
2023-05-31 2023-05-29 115.800 171,340 +6,100 0.00% 19,841,172
2023-05-30 2023-05-25 126.000 165,240 +7,000 0.00% 20,820,240
2023-05-29 2023-05-24 130.400 158,240 +3,200 0.00% 20,634,496
2023-05-24 2023-05-22 132.600 155,040 -2,000 0.00% 20,558,304
2023-05-23 2023-05-19 128.600 157,040 +10,300 0.00% 20,195,344
2023-05-22 2023-05-18 133.500 146,740 -600 0.00% 19,589,790
2023-05-19 2023-05-17 133.000 147,340 +2,790 0.00% 19,596,220
2023-05-18 2023-05-16 137.400 144,550 -700 0.00% 19,861,170
2023-05-17 2023-05-15 136.300 145,250 -3,400 0.00% 19,797,575
2023-05-16 2023-05-12 131.800 148,650 -500 0.00% 19,592,070
2023-05-15 2023-05-11 128.500 149,150 -300 0.00% 19,165,775
2023-05-12 2023-05-10 129.000 149,450 +4,100 0.00% 19,279,050
2023-05-11 2023-05-09 130.300 145,350 +180 0.00% 18,939,105
2023-05-10 2023-05-08 134.200 145,170 +300 0.00% 19,481,814
2023-05-09 2023-05-05 135.600 144,870 -90 0.00% 19,644,372
2023-05-05 2023-05-03 131.300 144,960 +1,300 0.00% 19,033,248
2023-05-04 2023-05-02 132.500 143,660 +800 0.00% 19,034,950
2023-05-03 2023-04-28 133.000 142,860 -94,050 0.00% 19,000,380
2023-05-02 2023-04-27 134.000 236,910 +94,250 0.00% 31,745,940
2023-04-28 2023-04-26 133.100 142,660 +500 0.00% 18,988,046
2023-04-27 2023-04-25 131.600 142,160 +400 0.00% 18,708,256
2023-04-25 2023-04-21 137.700 141,760 -610 0.00% 19,520,352
2023-04-24 2023-04-20 140.400 142,370 -3,140 0.00% 19,988,748
2023-04-21 2023-04-19 135.600 145,510 -3,600 0.00% 19,731,156
2023-04-19 2023-04-17 135.600 149,110 -4,520 0.00% 20,219,316
2023-04-18 2023-04-14 129.500 153,630 +2,300 0.00% 19,895,085
2023-04-17 2023-04-13 130.900 151,330 +700 0.00% 19,809,097
2023-04-14 2023-04-12 131.000 150,630 +1,700 0.00% 19,732,530
2023-04-13 2023-04-11 135.400 148,930 +500 0.00% 20,165,122
2023-04-12 2023-04-06 133.800 148,430 +70 0.00% 19,859,934
2023-04-11 2023-04-04 133.900 148,360 +5,500 0.00% 19,865,404
2023-04-06 2023-04-03 140.000 142,860 -18,400 0.00% 20,000,400
2023-04-04 2023-03-31 143.500 161,260 +18,230 0.00% 23,140,810
2023-04-03 2023-03-30 142.000 143,030 -33,000 0.00% 20,310,260
2023-03-31 2023-03-29 140.000 176,030 +650 0.00% 24,644,200
2023-03-30 2023-03-28 134.600 175,380 +19,960 0.00% 23,606,148
2023-03-29 2023-03-27 131.400 155,420 -16,920 0.00% 20,422,188
2023-03-28 2023-03-24 140.200 172,340 -100,000 0.00% 24,162,068
2023-03-27 2023-03-23 141.100 272,340 +97,300 0.00% 38,427,174
2023-03-24 2023-03-22 130.300 175,040 +45,240 0.00% 22,807,712
2023-03-23 2023-03-21 130.100 129,800 +1,000 0.00% 16,886,980
2023-03-22 2023-03-20 128.900 128,800 +900 0.00% 16,602,320
2023-03-21 2023-03-17 130.400 127,900 -1,000 0.00% 16,678,160
2023-03-17 2023-03-15 126.700 128,900 +5,500 0.00% 16,331,630
2023-03-16 2023-03-14 125.400 123,400 +500 0.00% 15,474,360
2023-03-15 2023-03-13 129.000 122,900 +600 0.00% 15,854,100
2023-03-14 2023-03-10 127.400 122,300 +400 0.00% 15,581,020
2023-03-13 2023-03-09 129.400 121,900 +500 0.00% 15,773,860
2023-03-10 2023-03-08 131.900 121,400 +1,000 0.00% 16,012,660
2023-03-09 2023-03-07 137.900 120,400 -120,600 0.00% 16,603,160
2023-03-08 2023-03-06 142.900 241,000 +87,600 0.00% 34,438,900
2023-03-07 2023-03-03 142.300 153,400 +32,900 0.00% 21,828,820
2023-03-06 2023-03-02 141.300 120,500 +4,500 0.00% 17,026,650
2023-03-03 2023-03-01 142.800 116,000 -4,900 0.00% 16,564,800
2023-03-02 2023-02-28 136.100 120,900 +10,500 0.00% 16,454,490
2023-02-28 2023-02-24 134.400 110,400 -200 0.00% 14,837,760
2023-02-24 2023-02-22 140.000 110,600 -107,200 0.00% 15,484,000
2023-02-23 2023-02-21 139.800 217,800 +113,000 0.00% 30,448,440
2023-02-22 2023-02-20 145.800 104,800 -39,300 0.00% 15,279,840
2023-02-21 2023-02-17 144.200 144,100 +39,500 0.00% 20,779,220
2023-02-20 2023-02-16 148.300 104,600 -300 0.00% 15,512,180
2023-02-17 2023-02-15 145.900 104,900 +3,300 0.00% 15,304,910
2023-02-15 2023-02-13 148.200 101,600 +100 0.00% 15,057,120
2023-02-14 2023-02-10 148.100 101,500 -300 0.00% 15,032,150
2023-02-13 2023-02-09 153.500 101,800 +5,600 0.00% 15,626,300
2023-02-10 2023-02-08 153.100 96,200 -400 0.00% 14,728,220
2023-02-08 2023-02-06 164.100 96,600 +15,700 0.00% 15,852,060
2023-02-07 2023-02-03 172.800 80,900 +600 0.00% 13,979,520
2023-02-06 2023-02-02 176.600 80,300 +600 0.00% 14,180,980
2023-02-03 2023-02-01 180.100 79,700 -5,900 0.00% 14,353,970
2023-02-02 2023-01-31 174.600 85,600 +1,100 0.00% 14,945,760
2023-02-01 2023-01-30 173.500 84,500 +500 0.00% 14,660,750
2023-01-31 2023-01-27 174.900 84,000 +200 0.00% 14,691,600
2023-01-30 2023-01-26 172.400 83,800 -600 0.00% 14,447,120
2023-01-27 2023-01-20 168.100 84,400 -2,600 0.00% 14,187,640
2023-01-26 2023-01-19 160.200 87,000 +1,600 0.00% 13,937,400
2023-01-20 2023-01-18 163.600 85,400 +1,800 0.00% 13,971,440
2023-01-19 2023-01-17 164.800 83,600 +1,500 0.00% 13,777,280
2023-01-18 2023-01-16 165.600 82,100 +7,600 0.00% 13,595,760
2023-01-17 2023-01-13 171.200 74,500 +3,900 0.00% 12,754,400
2023-01-16 2023-01-12 173.000 70,600 +100 0.00% 12,213,800
2023-01-13 2023-01-11 174.000 70,500 +3,300 0.00% 12,267,000
2023-01-12 2023-01-10 178.500 67,200 -38,700 0.00% 11,995,200
2023-01-11 2023-01-09 180.600 105,900 +44,000 0.00% 19,125,540
2023-01-10 2023-01-06 182.700 61,900 -99,900 0.00% 11,309,130
2023-01-09 2023-01-05 190.800 161,800 -65,100 0.00% 30,871,440
2023-01-06 2023-01-04 181.300 226,900 +163,500 0.00% 41,136,970
2023-01-05 2023-01-03 176.800 63,400 +300 0.00% 11,209,120
2023-01-04 2022-12-30 174.700 63,100 +2,700 0.00% 11,023,570
2022-12-30 2022-12-28 184.200 60,400 +500 0.00% 11,125,680
2022-12-29 2022-12-23 183.200 59,900 -22,200 0.00% 10,973,680
2022-12-28 2022-12-22 186.200 82,100 +18,000 0.00% 15,287,020
2022-12-23 2022-12-21 174.200 64,100 +500 0.00% 11,166,220
2022-12-22 2022-12-20 175.500 63,600 +400 0.00% 11,161,800
2022-12-21 2022-12-19 178.800 63,200 -1,000 0.00% 11,300,160
2022-12-20 2022-12-16 175.900 64,200 +1,900 0.00% 11,292,780
2022-12-19 2022-12-15 176.800 62,300 -100 0.00% 11,014,640
2022-12-16 2022-12-14 182.800 62,400 -400 0.00% 11,406,720
2022-12-15 2022-12-13 179.000 62,800 -800 0.00% 11,241,200
2022-12-14 2022-12-12 175.400 63,600 +600 0.00% 11,155,440
2022-12-13 2022-12-09 188.500 63,000 -1,000 0.00% 11,875,500
2022-12-12 2022-12-08 178.300 64,000 -8,800 0.00% 11,411,200
2022-12-09 2022-12-07 167.500 72,800 +6,900 0.00% 12,194,000
2022-12-08 2022-12-06 173.800 65,900 +200 0.00% 11,453,420
2022-12-07 2022-12-05 174.300 65,700 -500 0.00% 11,451,510
2022-12-06 2022-12-02 168.000 66,200 -40,700 0.00% 11,121,600
2022-12-05 2022-12-01 163.000 106,900 -6,500 0.00% 17,424,700
2022-12-02 2022-11-30 163.600 113,400 +35,400 0.00% 18,552,240
2022-12-01 2022-11-29 155.400 78,000 -8,900 0.00% 12,121,200
2022-11-30 2022-11-28 139.400 86,900 -900 0.00% 12,113,860
2022-11-29 2022-11-25 136.600 87,800 +2,000 0.00% 11,993,480
2022-11-28 2022-11-24 138.900 85,800 +1,400 0.00% 11,917,620
2022-11-25 2022-11-23 138.400 84,400 -1,000 0.00% 11,680,960
2022-11-24 2022-11-22 139.900 85,400 +12,000 0.00% 11,947,460
2022-11-23 2022-11-21 152.500 73,400 +1,900 0.00% 11,193,500
2022-11-22 2022-11-18 160.400 71,500 -6,400 0.00% 11,468,600
2022-11-21 2022-11-17 153.000 77,900 +4,200 0.00% 11,918,700
2022-11-18 2022-11-16 162.300 73,700 -123,700 0.00% 11,961,510
2022-11-17 2022-11-15 166.400 197,400 +112,100 0.00% 32,847,360
2022-11-16 2022-11-14 156.500 85,300 -2,500 0.00% 13,349,450
2022-11-15 2022-11-11 159.600 87,800 -2,300 0.00% 14,012,880
2022-11-14 2022-11-10 141.900 90,100 +400 0.00% 12,785,190
2022-11-11 2022-11-09 144.300 89,700 +800 0.00% 12,943,710
2022-11-10 2022-11-08 148.800 88,900 +1,400 0.00% 13,228,320
2022-11-09 2022-11-07 153.000 87,500 +300 0.00% 13,387,500
2022-11-08 2022-11-04 149.500 87,200 -1,000 0.00% 13,036,400
2022-11-07 2022-11-03 141.500 88,200 +800 0.00% 12,480,300
2022-11-03 2022-11-01 139.600 87,400 -500 0.00% 12,201,040
2022-11-01 2022-10-28 121.800 87,900 +500 0.00% 10,706,220
2022-10-31 2022-10-27 131.800 87,400 -300 0.00% 11,519,320
2022-10-28 2022-10-26 129.700 87,700 -600 0.00% 11,374,690
2022-10-27 2022-10-25 123.500 88,300 -500 0.00% 10,905,050
2022-10-26 2022-10-24 120.600 88,800 +2,500 0.00% 10,709,280
2022-10-25 2022-10-21 141.600 86,300 -1,500 0.00% 12,220,080
2022-10-24 2022-10-20 140.800 87,800 -77,800 0.00% 12,362,240
2022-10-21 2022-10-19 144.500 165,600 +48,800 0.00% 23,929,200
2022-10-20 2022-10-18 154.000 116,800 +31,000 0.00% 17,987,200
2022-10-19 2022-10-17 149.700 85,800 +300 0.00% 12,844,260
2022-10-17 2022-10-13 146.000 85,500 +100 0.00% 12,483,000
2022-10-14 2022-10-12 150.400 85,400 +500 0.00% 12,844,160
2022-10-13 2022-10-11 151.400 84,900 +10,100 0.00% 12,853,860
2022-10-12 2022-10-10 161.300 74,800 +1,500 0.00% 12,065,240
2022-10-11 2022-10-07 172.900 73,300 -900 0.00% 12,673,570
2022-10-07 2022-10-05 174.900 74,200 -1,100 0.00% 12,977,580
2022-10-05 2022-09-30 165.600 75,300 -200 0.00% 12,469,680
2022-10-03 2022-09-29 170.200 75,500 +100 0.00% 12,850,100
2022-09-30 2022-09-28 168.800 75,400 +800 0.00% 12,727,520
2022-09-29 2022-09-27 174.200 74,600 -13,900 0.00% 12,995,320
2022-09-28 2022-09-26 167.500 88,500 +13,800 0.00% 14,823,750
2022-09-26 2022-09-22 164.900 74,700 +200 0.00% 12,318,030
2022-09-20 2022-09-16 171.900 74,500 +400 0.00% 12,806,550
2022-09-15 2022-09-13 177.800 74,100 +1,000 0.00% 13,174,980
2022-09-14 2022-09-09 179.900 73,100 -1,700 0.00% 13,150,690
2022-09-13 2022-09-08 171.500 74,800 +700 0.00% 12,828,200
2022-09-09 2022-09-07 172.100 74,100 +1,000 0.00% 12,752,610
2022-09-07 2022-09-05 173.600 73,100 +100 0.00% 12,690,160
2022-09-06 2022-09-02 176.200 73,000 +300 0.00% 12,862,600
2022-09-02 2022-08-31 189.800 72,700 -400 0.00% 13,798,460
2022-08-31 2022-08-29 186.700 73,100 -1,100 0.00% 13,647,770
2022-08-30 2022-08-26 181.900 74,200 -500 0.00% 13,496,980
2022-08-29 2022-08-25 177.300 74,700 -1,500 0.00% 13,244,310
2022-08-26 2022-08-24 164.100 76,200 +300 0.00% 12,504,420
2022-08-25 2022-08-23 168.700 75,900 -600 0.00% 12,804,330
2022-08-24 2022-08-22 171.100 76,500 -1,700 0.00% 13,089,150
2022-08-23 2022-08-19 169.900 78,200 -900 0.00% 13,286,180
2022-08-22 2022-08-18 171.100 79,100 -200 0.00% 13,534,010
2022-08-19 2022-08-17 170.000 79,300 -1,800 0.00% 13,481,000
2022-08-18 2022-08-16 164.500 81,100 +4,700 0.00% 13,340,950
2022-08-17 2022-08-15 180.900 76,400 -100 0.00% 13,820,760
2022-08-16 2022-08-12 179.100 76,500 -1,200 0.00% 13,701,150
2022-08-15 2022-08-11 176.400 77,700 -1,000 0.00% 13,706,280
2022-08-12 2022-08-10 169.600 78,700 +1,600 0.00% 13,347,520
2022-08-11 2022-08-09 176.000 77,100 +900 0.00% 13,569,600
2022-08-08 2022-08-04 183.800 76,200 -100 0.00% 14,005,560
2022-08-03 2022-08-01 180.000 76,300 +100 0.00% 13,734,000
2022-08-02 2022-07-29 176.300 76,200 -3,800 0.00% 13,434,060
2022-08-01 2022-07-28 188.000 80,000 +200 0.00% 15,040,000
2022-07-28 2022-07-26 190.700 79,800 -200 0.00% 15,217,860
2022-07-27 2022-07-25 188.200 80,000 +1,000 0.00% 15,056,000
2022-07-26 2022-07-22 191.700 79,000 +600 0.00% 15,144,300
2022-07-25 2022-07-21 190.400 78,400 +200 0.00% 14,927,360
2022-07-22 2022-07-20 194.700 78,200 -2,000 0.00% 15,225,540
2022-07-20 2022-07-18 189.700 80,200 -1,700 0.00% 15,213,940
2022-07-19 2022-07-15 179.200 81,900 +600 0.00% 14,676,480
2022-07-15 2022-07-13 180.500 81,300 +17,100 0.00% 14,674,650
2022-07-14 2022-07-12 178.000 64,200 +2,300 0.00% 11,427,600
2022-07-13 2022-07-11 181.600 61,900 +900 0.00% 11,241,040
2022-07-12 2022-07-08 192.300 61,000 +300 0.00% 11,730,300
2022-07-11 2022-07-07 194.400 60,700 -1,100 0.00% 11,800,080
2022-07-08 2022-07-06 195.900 61,800 +1,100 0.00% 12,106,620
2022-07-07 2022-07-05 197.700 60,700 +400 0.00% 12,000,390
2022-07-06 2022-07-04 201.200 60,300 -1,000 0.00% 12,132,360
2022-07-05 2022-06-30 194.200 61,300 +1,500 0.00% 11,904,460
2022-07-04 2022-06-29 202.800 59,800 +2,300 0.00% 12,127,440
2022-06-30 2022-06-28 207.600 57,500 -135,800 0.00% 11,937,000
2022-06-29 2022-06-27 205.000 193,300 +118,100 0.00% 39,626,500
2022-06-28 2022-06-24 198.100 75,200 +17,600 0.00% 14,897,120
2022-06-27 2022-06-23 192.600 57,600 -23,100 0.00% 11,093,760
2022-06-24 2022-06-22 191.600 80,700 +25,000 0.00% 15,462,120
2022-06-23 2022-06-21 201.200 55,700 -14,700 0.00% 11,206,840
2022-06-22 2022-06-20 199.400 70,400 -200 0.00% 14,037,760
2022-06-21 2022-06-17 199.100 70,600 +14,000 0.00% 14,056,460
2022-06-20 2022-06-16 189.200 56,600 +700 0.00% 10,708,720
2022-06-17 2022-06-15 197.000 55,900 -500 0.00% 11,012,300
2022-06-16 2022-06-14 194.400 56,400 +800 0.00% 10,964,160
2022-06-15 2022-06-13 188.200 55,600 +2,300 0.00% 10,463,920
2022-06-14 2022-06-10 201.200 53,300 -48,900 0.00% 10,723,960
2022-06-13 2022-06-09 201.800 102,200 -200,900 0.00% 20,623,960
2022-06-10 2022-06-08 208.200 303,100 +251,200 0.01% 63,105,420
2022-06-09 2022-06-07 199.000 51,900 -100 0.00% 10,328,100
2022-06-08 2022-06-06 198.100 52,000 -8,300 0.00% 10,301,200
2022-06-07 2022-06-02 180.200 60,300 +1,000 0.00% 10,866,060
2022-06-06 2022-06-01 182.500 59,300 -11,200 0.00% 10,822,250
2022-06-02 2022-05-31 187.000 70,500 -24,200 0.00% 13,183,500
2022-06-01 2022-05-30 175.100 94,700 +21,400 0.00% 16,581,970
2022-05-30 2022-05-26 158.600 73,300 +400 0.00% 11,625,380
2022-05-27 2022-05-25 159.700 72,900 -800 0.00% 11,642,130
2022-05-26 2022-05-24 159.600 73,700 +2,100 0.00% 11,762,520
2022-05-25 2022-05-23 167.700 71,600 +500 0.00% 12,007,320
2022-05-24 2022-05-20 173.000 71,100 -700 0.00% 12,300,300
2022-05-23 2022-05-19 165.500 71,800 +300 0.00% 11,882,900
2022-05-20 2022-05-18 172.000 71,500 +10,900 0.00% 12,298,000
2022-05-19 2022-05-17 173.700 60,600 -21,400 0.00% 10,526,220
2022-05-18 2022-05-16 163.500 82,000 +9,500 0.00% 13,407,000
2022-05-17 2022-05-13 167.600 72,500 -10,200 0.00% 12,151,000
2022-05-16 2022-05-12 157.000 82,700 +10,100 0.00% 12,983,900
2022-05-13 2022-05-11 161.400 72,600 -3,700 0.00% 11,717,640
2022-05-12 2022-05-10 151.800 76,300 +12,800 0.00% 11,582,340
2022-05-11 2022-05-06 157.000 63,500 +100 0.00% 9,969,500
2022-05-10 2022-05-05 164.700 63,400 +200 0.00% 10,441,980
2022-05-06 2022-05-04 164.500 63,200 +300 0.00% 10,396,400
2022-05-05 2022-05-03 172.400 62,900 -700 0.00% 10,843,960
2022-05-04 2022-04-29 172.000 63,600 -8,500 0.00% 10,939,200
2022-04-29 2022-04-27 147.900 72,100 +500 0.00% 10,663,590
2022-04-25 2022-04-21 137.800 71,600 +100 0.00% 9,866,480
2022-04-22 2022-04-20 144.900 71,500 +2,300 0.00% 10,360,350
2022-04-21 2022-04-19 146.000 69,200 +2,100 0.00% 10,103,200
2022-04-20 2022-04-14 155.200 67,100 -300 0.00% 10,413,920
2022-04-19 2022-04-13 154.100 67,400 -400 0.00% 10,386,340
2022-04-14 2022-04-12 153.900 67,800 +300 0.00% 10,434,420
2022-04-13 2022-04-11 147.500 67,500 +400 0.00% 9,956,250
2022-04-12 2022-04-08 156.500 67,100 +200 0.00% 10,501,150
2022-04-11 2022-04-07 159.300 66,900 -27,900 0.00% 10,657,170
2022-04-08 2022-04-06 160.900 94,800 +27,500 0.00% 15,253,320
2022-04-07 2022-04-04 167.000 67,300 -1,100 0.00% 11,239,100
2022-04-06 2022-04-01 155.500 68,400 -23,100 0.00% 10,636,200
2022-04-04 2022-03-31 155.600 91,500 -50,800 0.00% 14,237,400
2022-04-01 2022-03-30 160.100 142,300 +11,800 0.00% 22,782,230
2022-03-31 2022-03-29 159.300 130,500 +60,000 0.00% 20,788,650
2022-03-30 2022-03-28 150.600 70,500 -2,400 0.00% 10,617,300
2022-03-29 2022-03-25 135.000 72,900 +1,600 0.00% 9,841,500
2022-03-28 2022-03-24 147.000 71,300 +1,100 0.00% 10,481,100
2022-03-25 2022-03-23 156.200 70,200 +800 0.00% 10,965,240
2022-03-24 2022-03-22 153.000 69,400 -2,500 0.00% 10,618,200
2022-03-23 2022-03-21 143.900 71,900 +1,300 0.00% 10,346,410
2022-03-22 2022-03-18 153.300 70,600 +2,100 0.00% 10,822,980
2022-03-21 2022-03-17 157.200 68,500 -6,200 0.00% 10,768,200
2022-03-18 2022-03-16 140.000 74,700 -7,900 0.00% 10,458,000
2022-03-17 2022-03-15 106.000 82,600 -6,800 0.00% 8,755,600
2022-03-16 2022-03-14 112.600 89,400 +11,700 0.00% 10,066,440
2022-03-15 2022-03-11 135.400 77,700 +6,100 0.00% 10,520,580
2022-03-14 2022-03-10 144.200 71,600 +2,100 0.00% 10,324,720
2022-03-11 2022-03-09 148.500 69,500 -1,800 0.00% 10,320,750
2022-03-10 2022-03-08 145.500 71,300 -100 0.00% 10,374,150
2022-03-09 2022-03-07 146.200 71,400 -6,400 0.00% 10,438,680
2022-03-07 2022-03-03 174.200 77,800 +700 0.00% 13,552,760
2022-03-04 2022-03-02 176.400 77,100 -900 0.00% 13,600,440
2022-03-03 2022-03-01 173.400 78,000 +1,700 0.00% 13,525,200
2022-03-02 2022-02-28 172.200 76,300 +13,000 0.00% 13,138,860
2022-03-01 2022-02-25 170.200 63,300 +600 0.00% 10,773,660
2022-02-28 2022-02-24 170.200 62,700 +1,400 0.00% 10,671,540
2022-02-25 2022-02-23 176.600 61,300 -2,400 0.00% 10,825,580
2022-02-24 2022-02-22 171.300 63,700 +2,700 0.00% 10,911,810
2022-02-23 2022-02-21 180.500 61,000 +3,300 0.00% 11,010,500
2022-02-22 2022-02-18 188.000 57,700 +8,100 0.00% 10,847,600
2022-02-21 2022-02-17 220.800 49,600 -300 0.00% 10,951,680
2022-02-18 2022-02-16 219.400 49,900 -200 0.00% 10,948,060
2022-02-17 2022-02-15 214.000 50,100 +2,000 0.00% 10,721,400
2022-02-16 2022-02-14 219.600 48,100 +1,600 0.00% 10,562,760
2022-02-15 2022-02-11 227.800 46,500 -300 0.00% 10,592,700
2022-02-11 2022-02-09 229.200 46,800 -500 0.00% 10,726,560
2022-02-09 2022-02-07 225.800 47,300 -2,000 0.00% 10,680,340
2022-02-08 2022-02-04 226.800 49,300 -500 0.00% 11,181,240
2022-02-07 2022-01-31 219.600 49,800 -3,600 0.00% 10,936,080
2022-02-04 2022-01-27 209.400 53,400 +4,700 0.00% 11,181,960
2022-01-28 2022-01-26 225.000 48,700 -500 0.00% 10,957,500
2022-01-27 2022-01-25 225.800 49,200 -400 0.00% 11,109,360
2022-01-26 2022-01-24 232.800 49,600 -325,600 0.00% 11,546,880
2022-01-25 2022-01-21 238.000 375,200 +325,400 0.01% 89,297,600
2022-01-24 2022-01-20 238.000 49,800 -700 0.00% 11,852,400
2022-01-21 2022-01-19 214.400 50,500 -1,000 0.00% 10,827,200
2022-01-20 2022-01-18 215.800 51,500 +100 0.00% 11,113,700
2022-01-19 2022-01-17 216.600 51,400 +1,200 0.00% 11,133,240
2022-01-18 2022-01-14 220.600 50,200 -93,000 0.00% 11,074,120
2022-01-17 2022-01-13 226.200 143,200 +72,100 0.00% 32,391,840
2022-01-14 2022-01-12 227.000 71,100 +19,200 0.00% 16,139,700
2022-01-13 2022-01-11 208.000 51,900 +2,800 0.00% 10,795,200
2022-01-12 2022-01-10 206.600 49,100 -300 0.00% 10,144,060
2022-01-11 2022-01-07 204.000 49,400 -2,900 0.00% 10,077,600
2022-01-10 2022-01-06 202.200 52,300 +4,100 0.00% 10,575,060
2022-01-07 2022-01-05 195.100 48,200 +1,000 0.00% 9,403,820
2022-01-06 2022-01-04 219.600 47,200 -17,000 0.00% 10,365,120
2022-01-05 2022-01-03 223.400 64,200 +17,500 0.00% 14,342,280
2022-01-04 2021-12-31 225.400 46,700 -400 0.00% 10,526,180
2022-01-03 2021-12-29 216.000 47,100 +100 0.00% 10,173,600
2021-12-30 2021-12-28 223.400 47,000 +400 0.00% 10,499,800
2021-12-29 2021-12-24 226.000 46,600 +200 0.00% 10,531,600
2021-12-28 2021-12-22 230.400 46,400 -1,200 0.00% 10,690,560
2021-12-23 2021-12-21 229.000 47,600 +1,000 0.00% 10,900,400
2021-12-21 2021-12-17 225.800 46,600 +400 0.00% 10,522,280
2021-12-20 2021-12-16 238.400 46,200 +600 0.00% 11,014,080
2021-12-17 2021-12-15 241.800 45,600 -1,200 0.00% 11,026,080
2021-12-15 2021-12-13 248.000 46,800 -500 0.00% 11,606,400
2021-12-14 2021-12-10 243.000 47,300 -100 0.00% 11,493,900
2021-12-13 2021-12-09 247.000 47,400 -200 0.00% 11,707,800
2021-12-07 2021-12-03 241.200 47,600 +800 0.00% 11,481,120
2021-12-06 2021-12-02 247.800 46,800 -400 0.00% 11,597,040
2021-12-03 2021-12-01 244.600 47,200 -2,000 0.00% 11,545,120
2021-12-02 2021-11-30 238.000 49,200 +1,800 0.00% 11,709,600
2021-12-01 2021-11-29 245.000 47,400 +1,700 0.00% 11,613,000
2021-11-30 2021-11-26 263.600 45,700 +200 0.00% 12,046,520
2021-11-29 2021-11-25 274.200 45,500 -400 0.00% 12,476,100
2021-11-26 2021-11-24 273.400 45,900 -500 0.00% 12,549,060
2021-11-25 2021-11-23 265.400 46,400 +1,400 0.00% 12,314,560
2021-11-24 2021-11-22 274.000 45,000 +3,800 0.00% 12,330,000
2021-11-23 2021-11-19 280.800 41,200 +500 0.00% 11,568,960
2021-11-18 2021-11-16 297.400 40,700 -4,100 0.00% 12,104,180
2021-11-17 2021-11-15 289.600 44,800 +3,000 0.00% 12,974,080
2021-11-16 2021-11-12 289.800 41,800 -500 0.00% 12,113,640
2021-11-09 2021-11-05 276.800 42,300 +100 0.00% 11,708,640
2021-11-08 2021-11-04 286.000 42,200 -200 0.00% 12,069,200
2021-11-04 2021-11-02 271.000 42,400 -4,500 0.00% 11,490,400
2021-11-03 2021-11-01 267.400 46,900 +4,200 0.00% 12,541,060
2021-11-02 2021-10-29 269.600 42,700 +600 0.00% 11,511,920
2021-11-01 2021-10-28 272.200 42,100 -100 0.00% 11,459,620
2021-10-29 2021-10-27 268.600 42,200 +400 0.00% 11,334,920
2021-10-27 2021-10-25 286.800 41,800 +200 0.00% 11,988,240
2021-10-25 2021-10-21 288.400 41,600 -300 0.00% 11,997,440
2021-10-22 2021-10-20 293.800 41,900 -800 0.00% 12,310,220
2021-10-21 2021-10-19 285.600 42,700 -200 0.00% 12,195,120
2021-10-19 2021-10-15 280.800 42,900 -300 0.00% 12,046,320
2021-10-18 2021-10-12 269.000 43,200 -127,900 0.00% 11,620,800
2021-10-15 2021-10-11 277.400 171,100 +126,200 0.00% 47,463,140
2021-10-12 2021-10-08 256.000 44,900 -700 0.00% 11,494,400
2021-10-11 2021-10-07 250.800 45,600 -1,000 0.00% 11,436,480
2021-10-06 2021-10-04 236.800 46,600 +900 0.00% 11,034,880
2021-10-04 2021-09-29 250.000 45,700 +200 0.00% 11,425,000
2021-09-30 2021-09-28 251.800 45,500 +400 0.00% 11,456,900
2021-09-29 2021-09-27 248.400 45,100 -100 0.00% 11,202,840
2021-09-28 2021-09-24 244.600 45,200 -200 0.00% 11,055,920
2021-09-27 2021-09-23 242.600 45,400 -100 0.00% 11,014,040
2021-09-24 2021-09-21 230.600 45,500 +200 0.00% 10,492,300
2021-09-21 2021-09-17 240.800 45,300 -600 0.00% 10,908,240
2021-09-20 2021-09-16 232.600 45,900 +600 0.00% 10,676,340
2021-09-17 2021-09-15 234.000 45,300 +500 0.00% 10,600,200
2021-09-16 2021-09-14 245.000 44,800 -200 0.00% 10,976,000
2021-09-15 2021-09-13 247.800 45,000 +2,500 0.00% 11,151,000
2021-09-14 2021-09-10 259.400 42,500 -700 0.00% 11,024,500
2021-09-13 2021-09-09 248.600 43,200 +900 0.00% 10,739,520
2021-09-10 2021-09-08 261.000 42,300 -1,300 0.00% 11,040,300
2021-09-07 2021-09-03 244.800 43,600 -42,000 0.00% 10,673,280
2021-09-06 2021-09-02 253.600 85,600 +40,000 0.00% 21,708,160
2021-09-03 2021-09-01 253.400 45,600 -1,100 0.00% 11,555,040
2021-09-02 2021-08-31 249.000 46,700 -2,800 0.00% 11,628,300
2021-08-31 2021-08-27 225.000 49,500 +500 0.00% 11,137,500
2021-08-27 2021-08-25 227.000 49,000 -1,900 0.00% 11,123,000
2021-08-26 2021-08-24 221.800 50,900 -1,500 0.00% 11,289,620
2021-08-25 2021-08-23 195.400 52,400 -1,000 0.00% 10,238,960
2021-08-24 2021-08-20 193.400 53,400 +2,700 0.00% 10,327,560
2021-08-23 2021-08-19 202.600 50,700 +1,900 0.00% 10,271,820
2021-08-20 2021-08-18 218.200 48,800 -200 0.00% 10,648,160
2021-08-19 2021-08-17 213.600 49,000 -21,900 0.00% 10,466,400
2021-08-18 2021-08-16 221.400 70,900 -28,400 0.00% 15,697,260
2021-08-17 2021-08-13 233.400 99,300 +35,300 0.00% 23,176,620
2021-08-16 2021-08-12 236.600 64,000 +12,400 0.00% 15,142,400
2021-08-13 2021-08-11 237.200 51,600 +5,200 0.00% 12,239,520
2021-08-12 2021-08-10 239.000 46,400 -700 0.00% 11,089,600
2021-08-11 2021-08-09 220.400 47,100 -2,200 0.00% 10,380,840
2021-08-10 2021-08-06 213.800 49,300 -7,500 0.00% 10,540,340
2021-08-09 2021-08-05 211.200 56,800 +7,500 0.00% 11,996,160
2021-08-06 2021-08-04 213.600 49,300 +2,900 0.00% 10,530,480
2021-08-05 2021-08-03 211.600 46,400 -300 0.00% 9,818,240
2021-08-04 2021-08-02 216.000 46,700 +800 0.00% 10,087,200
2021-08-02 2021-07-29 228.400 45,900 -400 0.00% 10,483,560
2021-07-30 2021-07-28 208.600 46,300 -500 0.00% 9,658,180
2021-07-29 2021-07-27 194.000 46,800 +2,700 0.00% 9,079,200
2021-07-28 2021-07-26 235.600 44,100 -35,200 0.00% 10,389,960
2021-07-27 2021-07-23 273.200 79,300 +39,300 0.00% 21,664,760
2021-07-26 2021-07-22 279.800 40,000 -100 0.00% 11,192,000
2021-07-23 2021-07-21 270.200 40,100 +300 0.00% 10,835,020
2021-07-21 2021-07-19 276.200 39,800 -2,600 0.00% 10,992,760
2021-07-20 2021-07-16 290.800 42,400 +3,000 0.00% 12,329,920
2021-07-19 2021-07-15 290.400 39,400 +100 0.00% 11,441,760
2021-07-16 2021-07-14 290.000 39,300 +300 0.00% 11,397,000
2021-07-15 2021-07-13 295.000 39,000 -900 0.00% 11,505,000
2021-07-14 2021-07-12 285.200 39,900 +200 0.00% 11,379,480
2021-07-12 2021-07-08 267.600 39,700 +100 0.00% 10,623,720
2021-07-09 2021-07-07 286.000 39,600 +200 0.00% 11,325,600
2021-07-07 2021-07-05 287.000 39,400 +800 0.00% 11,307,800
2021-07-06 2021-07-02 304.000 38,600 +400 0.00% 11,734,400
2021-07-02 2021-06-29 323.800 38,200 -52,600 0.00% 12,369,160
2021-06-30 2021-06-28 328.600 90,800 +34,300 0.00% 29,836,880
2021-06-29 2021-06-25 330.000 56,500 +18,600 0.00% 18,645,000
2021-06-25 2021-06-23 308.000 37,900 -1,000 0.00% 11,673,200
2021-06-24 2021-06-22 292.800 38,900 +200 0.00% 11,389,920
2021-06-23 2021-06-21 301.800 38,700 -100 0.00% 11,679,660
2021-06-22 2021-06-18 300.600 38,800 -300 0.00% 11,663,280
2021-06-18 2021-06-16 288.800 39,100 +700 0.00% 11,292,080
2021-06-17 2021-06-15 302.400 38,400 -18,700 0.00% 11,612,160
2021-06-16 2021-06-11 307.200 57,100 +18,300 0.00% 17,541,120
2021-06-15 2021-06-10 298.000 38,800 -200 0.00% 11,562,400
2021-06-11 2021-06-09 293.200 39,000 -94,300 0.00% 11,434,800
2021-06-10 2021-06-08 297.000 133,300 +94,600 0.00% 39,590,100
2021-06-09 2021-06-07 300.000 38,700 -5,900 0.00% 11,610,000
2021-06-08 2021-06-04 302.200 44,600 +6,600 0.00% 13,478,120
2021-06-07 2021-06-03 307.400 38,000 -100 0.00% 11,681,200
2021-06-04 2021-06-02 311.800 38,100 -700 0.00% 11,879,580
2021-06-03 2021-06-01 313.000 38,800 -500 0.00% 12,144,400
2021-06-02 2021-05-31 294.000 39,300 -1,700 0.00% 11,554,200
2021-06-01 2021-05-28 265.200 41,000 -700 0.00% 10,873,200
2021-05-31 2021-05-27 271.800 41,700 +400 0.00% 11,334,060
2021-05-28 2021-05-26 279.600 41,300 -300 0.00% 11,547,480
2021-05-27 2021-05-25 276.600 41,600 -6,500 0.00% 11,506,560
2021-05-26 2021-05-24 271.000 48,100 +5,900 0.00% 13,035,100
2021-05-25 2021-05-21 275.200 42,200 -200 0.00% 11,613,440
2021-05-24 2021-05-20 273.200 42,400 -51,600 0.00% 11,583,680
2021-05-21 2021-05-18 260.000 94,000 +49,600 0.00% 24,440,000
2021-05-20 2021-05-17 254.200 44,400 -300 0.00% 11,286,480
2021-05-18 2021-05-14 244.000 44,700 +400 0.00% 10,906,800
2021-05-17 2021-05-13 251.600 44,300 +200 0.00% 11,145,880
2021-05-14 2021-05-12 255.200 44,100 -700 0.00% 11,254,320
2021-05-13 2021-05-11 249.000 44,800 +600 0.00% 11,155,200
2021-05-12 2021-05-10 262.800 44,200 +3,600 0.00% 11,615,760
2021-05-10 2021-05-06 285.800 40,600 -35,400 0.00% 11,603,480
2021-05-07 2021-05-05 287.000 76,000 +35,800 0.00% 21,812,000
2021-05-06 2021-05-04 291.800 40,200 -5,600 0.00% 11,730,360
2021-05-05 2021-05-03 293.200 45,800 +5,700 0.00% 13,428,560
2021-05-04 2021-04-30 298.000 40,100 +300 0.00% 11,949,800
2021-04-29 2021-04-27 313.000 39,800 -300 0.00% 12,457,400
2021-04-28 2021-04-26 305.000 40,100 -100 0.00% 12,230,500
2021-04-27 2021-04-23 306.400 40,200 -200 0.00% 12,317,280
2021-04-26 2021-04-22 292.000 40,400 -300 0.00% 11,796,800
2021-04-23 2021-04-21 282.200 40,700 +1,300 0.00% 11,485,540
2021-04-22 2021-04-20 293.600 39,400 -8,300 0.00% 11,567,840
2021-04-21 2021-04-19 289.200 47,700 +7,800 0.00% 13,794,840
2021-04-20 2021-04-16 290.200 39,900 -500 0.00% 11,578,980
2021-04-16 2021-04-14 286.000 40,400 +200 0.00% 11,554,400
2021-04-15 2021-04-13 276.000 40,200 -27,100 0.00% 11,095,200
2021-04-14 2021-04-12 298.200 67,300 -102,900 0.00% 20,068,860
2021-04-13 2021-04-09 314.000 170,200 +115,600 0.00% 53,442,800
2021-04-12 2021-04-08 320.800 54,600 -25,700 0.00% 17,515,680
2021-04-09 2021-04-07 318.000 80,300 +41,300 0.00% 25,535,400
2021-04-08 2021-04-01 325.800 39,000 -5,100 0.00% 12,706,200
2021-04-07 2021-03-31 298.200 44,100 -87,700 0.00% 13,150,620
2021-04-01 2021-03-30 293.600 131,800 +91,000 0.00% 38,696,480
2021-03-31 2021-03-29 280.400 40,800 +1,000 0.00% 11,440,320
2021-03-30 2021-03-26 302.000 39,800 -4,100 0.00% 12,019,600
2021-03-29 2021-03-25 287.400 43,900 +200 0.00% 12,616,860
2021-03-26 2021-03-24 292.000 43,700 +3,300 0.00% 12,760,400
2021-03-25 2021-03-23 303.800 40,400 +600 0.00% 12,273,520
2021-03-24 2021-03-22 320.600 39,800 -84,000 0.00% 12,759,880
2021-03-23 2021-03-19 333.000 123,800 +5,700 0.00% 41,225,400
2021-03-22 2021-03-18 337.400 118,100 +77,700 0.00% 39,846,940
2021-03-19 2021-03-17 325.400 40,400 +100 0.00% 13,146,160
2021-03-18 2021-03-16 329.600 40,300 -68,600 0.00% 13,282,880
2021-03-17 2021-03-15 317.200 108,900 -47,200 0.00% 34,543,080
2021-03-16 2021-03-12 333.000 156,100 +30,600 0.00% 51,981,300
2021-03-15 2021-03-11 344.600 125,500 +87,400 0.00% 43,247,300
2021-03-12 2021-03-10 317.000 38,100 +1,100 0.00% 12,077,700
2021-03-11 2021-03-09 302.000 37,000 -3,000 0.00% 11,174,000
2021-03-10 2021-03-08 308.800 40,000 +1,400 0.00% 12,352,000
2021-03-09 2021-03-05 337.000 38,600 -1,600 0.00% 13,008,200
2021-03-08 2021-03-04 340.000 40,200 -16,800 0.00% 13,668,000
2021-03-05 2021-03-03 372.600 57,000 +32,200 0.00% 21,238,200
2021-03-04 2021-03-02 362.400 24,800 -1,500 0.00% 8,987,520
2021-03-03 2021-03-01 366.800 26,300 -10,700 0.00% 9,646,840
2021-03-02 2021-02-26 340.000 37,000 +11,300 0.00% 12,580,000
2021-03-01 2021-02-25 370.400 25,700 -300 0.00% 9,519,280
2021-02-26 2021-02-24 365.800 26,000 -230,100 0.00% 9,510,800
2021-02-25 2021-02-23 392.800 256,100 +228,700 0.00% 100,596,080
2021-02-24 2021-02-22 400.200 27,400 -5,700 0.00% 10,965,480
2021-02-23 2021-02-19 423.600 33,100 -32,400 0.00% 14,021,160
2021-02-22 2021-02-18 428.000 65,500 +21,500 0.00% 28,034,000
2021-02-19 2021-02-17 451.400 44,000 +25,900 0.00% 19,861,600
2021-02-18 2021-02-16 439.200 18,100 +600 0.00% 7,949,520
2021-02-17 2021-02-11 445.000 17,500 -6,500 0.00% 7,787,500
2021-02-16 2021-02-09 409.000 24,000 +7,700 0.00% 9,816,000
2021-02-09 2021-02-05 401.400 16,300 -5,000 0.00% 6,542,820
2021-02-08 2021-02-04 401.000 21,300 -21,100 0.00% 8,541,300
2021-02-05 2021-02-03 414.200 42,400 +26,000 0.00% 17,562,080
2021-02-04 2021-02-02 395.000 16,400 -700 0.00% 6,478,000
2021-02-03 2021-02-01 391.000 17,100 -17,000 0.00% 6,686,100
2021-02-02 2021-01-29 355.800 34,100 +11,300 0.00% 12,132,780
2021-02-01 2021-01-28 355.600 22,800 -1,300 0.00% 8,107,680
2021-01-29 2021-01-27 364.000 24,100 +8,300 0.00% 8,772,400
2021-01-28 2021-01-26 378.600 15,800 +800 0.00% 5,981,880
2021-01-27 2021-01-25 399.800 15,000 +700 0.00% 5,997,000
2021-01-26 2021-01-22 380.200 14,300 -2,000 0.00% 5,436,860
2021-01-25 2021-01-21 375.200 16,300 -600 0.00% 6,115,760
2021-01-22 2021-01-20 372.000 16,900 -41,000 0.00% 6,286,800
2021-01-21 2021-01-19 341.000 57,900 +34,700 0.00% 19,743,900
2021-01-20 2021-01-18 325.000 23,200 -1,000 0.00% 7,540,000
2021-01-19 2021-01-15 307.600 24,200 +1,100 0.00% 7,443,920
2021-01-18 2021-01-14 313.200 23,100 -11,400 0.00% 7,234,920
2021-01-15 2021-01-13 296.400 34,500 +3,300 0.00% 10,225,800
2021-01-14 2021-01-12 302.000 31,200 +8,200 0.00% 9,422,400
2021-01-13 2021-01-11 309.600 23,000 -1,700 0.00% 7,120,800
2021-01-12 2021-01-08 318.000 24,700 -500 0.00% 7,854,600
2021-01-11 2021-01-07 308.000 25,200 -55,000 0.00% 7,761,600
2021-01-08 2021-01-06 310.000 80,200 +53,100 0.00% 24,862,000
2021-01-07 2021-01-05 296.600 27,100 -15,000 0.00% 8,037,860
2021-01-06 2021-01-04 292.600 42,100 +12,900 0.00% 12,318,460
2021-01-05 2020-12-31 294.600 29,200 -1,600 0.00% 8,602,320
2021-01-04 2020-12-29 273.400 30,800 +1,400 0.00% 8,420,720
2020-12-30 2020-12-28 260.000 29,400 -191,900 0.00% 7,644,000
2020-12-29 2020-12-24 279.200 221,300 +191,200 0.00% 61,786,960
2020-12-28 2020-12-22 276.200 30,100 -100 0.00% 8,313,620
2020-12-23 2020-12-21 278.400 30,200 +200 0.00% 8,407,680
2020-12-22 2020-12-18 278.400 30,000 +1,000 0.00% 8,352,000
2020-12-21 2020-12-17 285.000 29,000 +1,200 0.00% 8,265,000
2020-12-18 2020-12-16 279.200 27,800 +1,800 0.00% 7,761,760
2020-12-17 2020-12-15 274.200 26,000 +100 0.00% 7,129,200
2020-12-16 2020-12-14 282.600 25,900 +700 0.00% 7,319,340
2020-12-15 2020-12-11 293.800 25,200 -900 0.00% 7,403,760
2020-12-11 2020-12-09 286.400 26,100 -5,000 0.00% 7,475,040
2020-12-10 2020-12-08 287.600 31,100 +4,600 0.00% 8,944,360
2020-12-08 2020-12-04 288.600 26,500 -27,400 0.00% 7,647,900
2020-12-07 2020-12-03 275.800 53,900 -47,700 0.00% 14,865,620
2020-12-04 2020-12-02 277.800 101,600 -75,900 0.00% 28,224,480
2020-12-03 2020-12-01 289.200 177,500 +152,100 0.00% 51,333,000
2020-12-02 2020-11-30 290.000 25,400 +500 0.00% 7,366,000
2020-12-01 2020-11-27 312.000 24,900 +1,100 0.00% 7,768,800
2020-11-30 2020-11-26 308.000 23,800 -100 0.00% 7,330,400
2020-11-27 2020-11-25 293.600 23,900 +400 0.00% 7,017,040
2020-11-26 2020-11-24 303.400 23,500 +400 0.00% 7,129,900
2020-11-23 2020-11-19 294.000 23,100 +200 0.00% 6,791,400
2020-11-20 2020-11-18 300.000 22,900 +300 0.00% 6,870,000
2020-11-19 2020-11-17 303.000 22,600 +400 0.00% 6,847,800
2020-11-17 2020-11-13 305.800 22,200 +1,000 0.00% 6,788,760
2020-11-16 2020-11-12 286.800 21,200 +200 0.00% 6,080,160
2020-11-13 2020-11-11 271.000 21,000 -195,500 0.00% 5,691,000
2020-11-12 2020-11-10 300.000 216,500 +198,500 0.00% 64,950,000
2020-11-10 2020-11-06 326.800 18,000 -400 0.00% 5,882,400
2020-11-09 2020-11-05 329.600 18,400 +200 0.00% 6,064,640
2020-11-06 2020-11-04 313.800 18,200 -2,500 0.00% 5,711,160
2020-11-05 2020-11-03 296.000 20,700 +2,600 0.00% 6,127,200
2020-11-04 2020-11-02 294.600 18,100 -4,600 0.00% 5,332,260
2020-11-03 2020-10-30 288.200 22,700 +4,800 0.00% 6,542,140
2020-11-02 2020-10-29 297.200 17,900 -48,900 0.00% 5,319,880
2020-10-30 2020-10-28 280.000 66,800 +41,900 0.00% 18,704,000
2020-10-29 2020-10-27 266.000 24,900 -1,000 0.00% 6,623,400
2020-10-28 2020-10-23 262.400 25,900 -24,000 0.00% 6,796,160
2020-10-27 2020-10-22 269.000 49,900 -35,500 0.00% 13,423,100
2020-10-23 2020-10-21 269.000 85,400 +41,800 0.00% 22,972,600
2020-10-22 2020-10-20 260.800 43,600 +18,100 0.00% 11,370,880
2020-10-21 2020-10-19 259.000 25,500 -1,600 0.00% 6,604,500
2020-10-19 2020-10-15 265.000 27,100 +2,600 0.00% 7,181,500
2020-10-16 2020-10-14 278.400 24,500 -64,800 0.00% 6,820,800
2020-10-15 2020-10-12 275.200 89,300 +2,900 0.00% 24,575,360
2020-10-14 2020-10-09 270.000 86,400 +23,400 0.00% 23,328,000
2020-10-12 2020-10-08 266.800 63,000 -4,000 0.00% 16,808,400
2020-10-09 2020-10-07 267.800 67,000 -40,200 0.00% 17,942,600
2020-10-08 2020-10-06 258.000 107,200 -23,500 0.00% 27,657,600
2020-10-07 2020-10-05 245.800 130,700 +64,200 0.00% 32,126,060
2020-10-06 2020-09-30 241.800 66,500 +33,500 0.00% 16,079,700
2020-10-05 2020-09-29 234.600 33,000 +100 0.00% 7,741,800
2020-09-30 2020-09-28 237.000 32,900 +100 0.00% 7,797,300
2020-09-29 2020-09-25 232.000 32,800 +200 0.00% 7,609,600
2020-09-28 2020-09-24 238.600 32,600 -19,000 0.00% 7,778,360
2020-09-25 2020-09-23 250.000 51,600 +17,900 0.00% 12,900,000
2020-09-24 2020-09-22 242.600 33,700 +5,300 0.00% 8,175,620
2020-09-23 2020-09-21 241.600 28,400 -100 0.00% 6,861,440
2020-09-22 2020-09-18 241.600 28,500 +200 0.00% 6,885,600
2020-09-16 2020-09-14 244.600 28,300 -100 0.00% 6,922,180
2020-09-15 2020-09-11 242.800 28,400 -100 0.00% 6,895,520
2020-09-14 2020-09-10 233.000 28,500 +300 0.00% 6,640,500
2020-09-11 2020-09-09 232.000 28,200 -1,100 0.00% 6,542,400
2020-09-10 2020-09-08 238.000 29,300 +500 0.00% 6,973,400
2020-09-09 2020-09-07 248.200 28,800 -78,400 0.00% 7,148,160
2020-09-08 2020-09-04 261.800 107,200 +78,700 0.00% 28,064,960
2020-09-07 2020-09-03 262.600 28,500 +7,200 0.00% 7,484,100
2020-09-04 2020-09-02 272.800 21,300 +2,100 0.00% 5,810,640
2020-09-03 2020-09-01 264.600 19,200 +100 0.00% 5,080,320
2020-09-02 2020-08-31 255.600 19,100 +1,200 0.00% 4,881,960
2020-09-01 2020-08-28 265.200 17,900 -1,800 0.00% 4,747,080
2020-08-31 2020-08-27 271.000 19,700 -37,200 0.00% 5,338,700
2020-08-28 2020-08-26 258.800 56,900 +40,700 0.00% 14,725,720
2020-08-27 2020-08-25 257.600 16,200 +1,700 0.00% 4,173,120
2020-08-26 2020-08-24 265.800 14,500 -52,100 0.00% 3,854,100
2020-08-25 2020-08-21 245.200 66,600 +41,400 0.00% 16,330,320
2020-08-24 2020-08-20 234.600 25,200 +9,800 0.00% 5,911,920
2020-08-21 2020-08-19 231.000 15,400 -102,100 0.00% 3,557,400
2020-08-20 2020-08-18 235.000 117,500 +100,600 0.00% 27,612,500
2020-08-19 2020-08-17 218.200 16,900 -126,100 0.00% 3,687,580
2020-08-18 2020-08-14 219.800 143,000 +69,600 0.00% 31,431,400
2020-08-17 2020-08-13 211.400 73,400 +54,100 0.00% 15,516,760
2020-08-14 2020-08-12 213.800 19,300 +700 0.00% 4,126,340
2020-08-13 2020-08-11 218.400 18,600 +1,100 0.00% 4,062,240
2020-08-12 2020-08-10 223.000 17,500 +2,600 0.00% 3,902,500
2020-08-11 2020-08-07 222.400 14,900 +500 0.00% 3,313,760
2020-08-10 2020-08-06 221.200 14,400 +200 0.00% 3,185,280
2020-08-07 2020-08-05 218.400 14,200 -200 0.00% 3,101,280
2020-08-06 2020-08-04 218.000 14,400 -5,900 0.00% 3,139,200
2020-08-04 2020-07-31 191.900 20,300 -2,100 0.00% 3,895,570
2020-07-31 2020-07-29 193.000 22,400 +1,800 0.00% 4,323,200
2020-07-30 2020-07-28 191.000 20,600 +1,000 0.00% 3,934,600
2020-07-29 2020-07-27 185.000 19,600 -300 0.00% 3,626,000
2020-07-28 2020-07-24 190.700 19,900 -200 0.00% 3,794,930
2020-07-27 2020-07-23 199.000 20,100 -32,200 0.00% 3,999,900
2020-07-24 2020-07-22 192.200 52,300 +31,800 0.00% 10,052,060
2020-07-23 2020-07-21 205.000 20,500 -5,300 0.00% 4,202,500
2020-07-22 2020-07-20 188.400 25,800 -10,200 0.00% 4,860,720
2020-07-21 2020-07-17 191.100 36,000 +10,200 0.00% 6,879,600
2020-07-20 2020-07-16 185.100 25,800 +1,800 0.00% 4,775,580
2020-07-17 2020-07-15 200.600 24,000 +3,800 0.00% 4,814,400
2020-07-16 2020-07-14 197.100 20,200 -67,100 0.00% 3,981,420
2020-07-15 2020-07-13 206.000 87,300 +5,900 0.00% 17,983,800
2020-07-14 2020-07-10 208.200 81,400 +64,200 0.00% 16,947,480
2020-07-13 2020-07-09 209.800 17,200 -14,400 0.00% 3,608,560
2020-07-10 2020-07-08 199.800 31,600 +17,300 0.00% 6,313,680
2020-07-09 2020-07-07 185.000 14,300 +700 0.00% 2,645,500
2020-07-07 2020-07-03 191.700 13,600 -600 0.00% 2,607,120
2020-07-06 2020-07-02 179.400 14,200 -10,700 0.00% 2,547,480
2020-07-03 2020-06-30 171.900 24,900 +3,000 0.00% 4,280,310
2020-07-02 2020-06-29 171.700 21,900 -1,400 0.00% 3,760,230
2020-06-30 2020-06-26 174.700 23,300 +8,700 0.00% 4,070,510
2020-06-29 2020-06-24 178.400 14,600 -10,900 0.00% 2,604,640
2020-06-26 2020-06-23 176.800 25,500 +2,400 0.00% 4,508,400
2020-06-24 2020-06-22 170.500 23,100 -31,300 0.00% 3,938,550
2020-06-23 2020-06-19 174.000 54,400 +40,100 0.00% 9,465,600
2020-06-22 2020-06-18 172.500 14,300 -5,800 0.00% 2,466,750
2020-06-19 2020-06-17 172.400 20,100 +6,200 0.00% 3,465,240
2020-06-18 2020-06-16 172.000 13,900 -600 0.00% 2,390,800
2020-06-17 2020-06-15 159.500 14,500 -49,200 0.00% 2,312,750
2020-06-16 2020-06-12 165.600 63,700 +50,600 0.00% 10,548,720
2020-06-15 2020-06-11 165.000 13,100 +5,500 0.00% 2,161,500
2020-06-12 2020-06-10 159.600 7,600 -14,000 0.00% 1,212,960
2020-06-11 2020-06-09 151.500 21,600 +9,100 0.00% 3,272,400
2020-06-10 2020-06-08 154.800 12,500 +5,500 0.00% 1,935,000
2020-06-09 2020-06-05 159.000 7,000 -141,100 0.00% 1,113,000
2020-06-08 2020-06-04 164.200 148,100 +140,500 0.00% 24,318,020
2020-06-05 2020-06-03 155.300 7,600 -3,000 0.00% 1,180,280
2020-06-04 2020-06-02 147.100 10,600 +5,000 0.00% 1,559,260
2020-06-02 2020-05-29 146.700 5,600 -2,500 0.00% 821,520
2020-06-01 2020-05-28 137.000 8,100 -1,900 0.00% 1,109,700
2020-05-29 2020-05-27 135.300 10,000 -200 0.00% 1,353,000
2020-05-28 2020-05-26 138.900 10,200 -1,100 0.00% 1,416,780
2020-05-27 2020-05-25 125.800 11,300 +200 0.00% 1,421,540
2020-05-26 2020-05-22 118.500 11,100 -134,800 0.00% 1,315,350
2020-05-25 2020-05-21 127.600 145,900 +135,600 0.00% 18,616,840
2020-05-22 2020-05-20 128.500 10,300 +2,200 0.00% 1,323,550
2020-05-21 2020-05-19 125.800 8,100 -3,700 0.00% 1,018,980
2020-05-20 2020-05-18 121.900 11,800 -12,200 0.00% 1,438,420
2020-05-19 2020-05-15 119.400 24,000 +12,000 0.00% 2,865,600
2020-05-18 2020-05-14 121.500 12,000 -3,000 0.00% 1,458,000
2020-05-15 2020-05-13 118.100 15,000 -343,800 0.00% 1,771,500
2020-05-14 2020-05-12 112.000 358,800 +343,800 0.01% 40,185,600
2020-05-13 2020-05-11 109.700 15,000 +2,300 0.00% 1,645,500
2020-05-12 2020-05-08 111.600 12,700 -100 0.00% 1,417,320
2020-05-08 2020-05-06 108.000 12,800 -500 0.00% 1,382,400
2020-05-07 2020-05-05 104.300 13,300 -2,300 0.00% 1,387,190
2020-05-04 2020-04-28 101.000 15,600 -1,800 0.00% 1,575,600
2020-04-29 2020-04-27 100.100 17,400 +1,800 0.00% 1,741,740
2020-04-28 2020-04-24 99.200 15,600 +3,400 0.00% 1,547,520
2020-04-22 2020-04-20 100.900 12,200 -59,300 0.00% 1,230,980
2020-04-21 2020-04-17 100.000 71,500 +7,600 0.00% 7,150,000
2020-04-20 2020-04-16 98.850 63,900 +3,000 0.00% 6,316,515
2020-04-17 2020-04-15 97.850 60,900 -10,800 0.00% 5,959,065
2020-04-16 2020-04-14 97.750 71,700 +60,900 0.00% 7,008,675
2020-04-15 2020-04-09 97.250 10,800 -1,000 0.00% 1,050,300
2020-04-09 2020-04-07 97.550 11,800 -5,900 0.00% 1,151,090
2020-04-08 2020-04-06 94.450 17,700 +6,000 0.00% 1,671,765
2020-04-06 2020-04-02 93.950 11,700 -700 0.00% 1,099,215
2020-04-03 2020-04-01 92.850 12,400 -200 0.00% 1,151,340
2020-04-01 2020-03-30 88.000 12,600 +3,000 0.00% 1,108,800
2020-03-31 2020-03-27 89.300 9,600 -63,600 0.00% 857,280
2020-03-30 2020-03-26 90.150 73,200 +63,100 0.00% 6,598,980
2020-03-27 2020-03-25 90.750 10,100 -400 0.00% 916,575
2020-03-25 2020-03-23 80.800 10,500 +1,000 0.00% 848,400
2020-03-24 2020-03-20 84.000 9,500 -600 0.00% 798,000
2020-03-23 2020-03-19 72.400 10,100 -31,500 0.00% 731,240
2020-03-20 2020-03-18 75.550 41,600 +29,500 0.00% 3,142,880
2020-03-18 2020-03-16 82.200 12,100 +300 0.00% 994,620
2020-03-17 2020-03-13 89.000 11,800 -2,200 0.00% 1,050,200
2020-03-13 2020-03-11 95.650 14,000 -36,900 0.00% 1,339,100
2020-03-12 2020-03-10 98.750 50,900 +27,200 0.00% 5,026,375
2020-03-11 2020-03-09 96.000 23,700 -24,100 0.00% 2,275,200
2020-03-10 2020-03-06 100.700 47,800 +35,700 0.00% 4,813,460
2020-03-09 2020-03-05 103.500 12,100 -200 0.00% 1,252,350
2020-03-06 2020-03-04 99.200 12,300 +100 0.00% 1,220,160
2020-03-04 2020-03-02 99.300 12,200 +1,100 0.00% 1,211,460
2020-03-03 2020-02-28 98.900 11,100 -23,000 0.00% 1,097,790
2020-03-02 2020-02-27 103.300 34,100 +23,500 0.00% 3,522,530
2020-02-27 2020-02-25 103.300 10,600 -1,300 0.00% 1,094,980
2020-02-21 2020-02-19 100.400 11,900 +500 0.00% 1,194,760
2020-02-17 2020-02-13 102.500 11,400 +100 0.00% 1,168,500
2020-02-14 2020-02-12 103.000 11,300 +100 0.00% 1,163,900
2020-02-13 2020-02-11 99.200 11,200 -1,300 0.00% 1,111,040
2020-02-12 2020-02-10 95.800 12,500 +2,300 0.00% 1,197,500
2020-02-10 2020-02-06 101.700 10,200 +100 0.00% 1,037,340
2020-02-07 2020-02-05 99.500 10,100 -24,000 0.00% 1,004,950
2020-02-06 2020-02-04 101.000 34,100 +23,300 0.00% 3,444,100
2020-02-04 2020-01-31 99.300 10,800 -311,500 0.00% 1,072,440
2020-02-03 2020-01-30 96.850 322,300 +312,500 0.01% 31,214,755
2020-01-31 2020-01-29 101.200 9,800 -23,800 0.00% 991,760
2020-01-30 2020-01-24 102.300 33,600 -67,100 0.00% 3,437,280
2020-01-29 2020-01-22 108.300 100,700 +66,500 0.00% 10,905,810
2020-01-23 2020-01-21 105.800 34,200 +2,600 0.00% 3,618,360
2020-01-22 2020-01-20 110.600 31,600 +1,800 0.00% 3,494,960
2020-01-21 2020-01-17 111.900 29,800 +22,400 0.00% 3,334,620
2020-01-20 2020-01-16 112.300 7,400 +300 0.00% 831,020
2020-01-17 2020-01-15 114.100 7,100 +100 0.00% 810,110
2020-01-16 2020-01-14 112.300 7,000 +500 0.00% 786,100
2020-01-15 2020-01-13 113.100 6,500 -900 0.00% 735,150
2020-01-14 2020-01-10 109.600 7,400 +600 0.00% 811,040
2020-01-13 2020-01-09 108.400 6,800 +800 0.00% 737,120
2020-01-10 2020-01-08 106.400 6,000 +1,400 0.00% 638,400
2020-01-09 2020-01-07 110.400 4,600 +800 0.00% 507,840
2020-01-08 2020-01-06 109.500 3,800 +300 0.00% 416,100
2020-01-07 2020-01-03 104.200 3,500 -1,000 0.00% 364,700
2020-01-03 2019-12-31 101.900 4,500 -14,700 0.00% 458,550
2020-01-02 2019-12-27 102.700 19,200 +13,300 0.00% 1,971,840
2019-12-30 2019-12-24 102.300 5,900 -4,500 0.00% 603,570
2019-12-27 2019-12-20 102.000 10,400 +5,000 0.00% 1,060,800
2019-12-23 2019-12-19 103.500 5,400 +100 0.00% 558,900
2019-12-20 2019-12-18 103.100 5,300 -300 0.00% 546,430
2019-12-19 2019-12-17 104.500 5,600 -5,000 0.00% 585,200
2019-12-17 2019-12-13 101.100 10,600 +3,100 0.00% 1,071,660
2019-12-12 2019-12-10 101.000 7,500 +100 0.00% 757,500
2019-12-10 2019-12-06 103.600 7,400 +400 0.00% 766,640
2019-12-04 2019-12-02 104.700 7,000 +1,900 0.00% 732,900
2019-12-03 2019-11-29 103.200 5,100 -300 0.00% 526,320
2019-12-02 2019-11-28 106.500 5,400 -100 0.00% 575,100
2019-11-29 2019-11-27 104.200 5,500 -3,600 0.00% 573,100
2019-11-28 2019-11-26 100.800 9,100 -1,800 0.00% 917,280
2019-11-27 2019-11-25 98.300 10,900 -1,000 0.00% 1,071,470
2019-11-26 2019-11-22 98.050 11,900 -1,100 0.00% 1,166,795
2019-11-25 2019-11-21 91.900 13,000 +2,500 0.00% 1,194,700
2019-11-19 2019-11-15 96.850 10,500 +6,700 0.00% 1,016,925
2019-11-18 2019-11-14 93.750 3,800 +200 0.00% 356,250
2019-11-14 2019-11-12 95.500 3,600 -3,300 0.00% 343,800
2019-11-13 2019-11-11 91.350 6,900 +300 0.00% 630,315
2019-11-12 2019-11-08 94.600 6,600 +3,700 0.00% 624,360
2019-11-11 2019-11-07 98.500 2,900 -300 0.00% 285,650
2019-11-08 2019-11-06 96.600 3,200 -71,300 0.00% 309,120
2019-11-07 2019-11-05 97.150 74,500 +67,800 0.00% 7,237,675
2019-11-06 2019-11-04 98.400 6,700 -7,100 0.00% 659,280
2019-11-01 2019-10-30 94.000 13,800 +1,000 0.00% 1,297,200
2019-10-25 2019-10-23 89.000 12,800 +9,200 0.00% 1,139,200
2019-10-24 2019-10-22 90.550 3,600 +2,600 0.00% 325,980
2019-10-22 2019-10-18 92.750 1,000 -200 0.00% 92,750
2019-10-18 2019-10-16 90.450 1,200 +400 0.00% 108,540
2019-10-16 2019-10-14 88.000 800 +200 0.00% 70,400
2019-10-10 2019-10-08 89.000 600 +200 0.00% 53,400
2019-09-30 2019-09-26 79.650 400 -300 0.00% 31,860
2019-09-23 2019-09-19 75.300 700 +300 0.00% 52,710
2019-09-06 2019-09-04 74.050 400 +400 0.00% 29,620
2019-08-26 2019-08-22 70.100 0 -600
2019-08-07 2019-08-05 62.150 600 -29,000 0.00% 37,290
2019-08-06 2019-08-02 63.900 29,600 +29,000 0.00% 1,891,440
2019-07-23 2019-07-19 67.250 600 +600 0.00% 40,350
2019-07-03 2019-06-28 68.500 0 -1,600
2019-06-25 2019-06-21 64.300 1,600 -1,000 0.00% 102,880
2019-06-21 2019-06-19 62.450 2,600 +1,600 0.00% 162,370
2019-05-23 2019-05-21 60.450 1,000 +1,000 0.00% 60,450
2019-04-29 2019-04-25 56.250 0 -1,000
2019-04-17 2019-04-15 55.150 1,000 -700 0.00% 55,150
2019-04-03 2019-04-01 52.700 1,700 +700 0.00% 89,590
2019-03-15 2019-03-13 49.800 1,000 +600 0.00% 49,800
2019-03-14 2019-03-12 52.350 400 -200 0.00% 20,940
2019-02-25 2019-02-21 58.550 600 +400 0.00% 35,130
2019-02-15 2019-02-13 58.650 200 -900 0.00% 11,730
2019-02-13 2019-02-11 62.400 1,100 +200 0.00% 68,640
2019-02-08 2019-01-31 53.300 900 -18,200 0.00% 47,970
2019-02-01 2019-01-30 49.000 19,100 -500 0.00% 935,900
2019-01-29 2019-01-25 47.850 19,600 -2,300 0.00% 937,860
2019-01-25 2019-01-23 43.450 21,900 +2,300 0.00% 951,555
2019-01-04 2019-01-02 41.200 19,600 +600 0.00% 807,520
2018-12-21 2018-12-19 45.800 19,000 +500 0.00% 870,200
2018-12-12 2018-12-10 52.050 18,500 +8,200 0.00% 962,925
2018-12-05 2018-12-03 55.500 10,300 -7,900 0.00% 571,650
2018-11-28 2018-11-26 52.650 18,200 +7,900 0.00% 958,230
2018-11-16 2018-11-14 56.900 10,300 -7,500 0.00% 586,070
2018-11-15 2018-11-13 54.550 17,800 +7,500 0.00% 970,990
2018-11-09 2018-11-07 62.050 10,300 -300 0.00% 639,115
2018-10-18 2018-10-15 55.450 10,600 +300 0.00% 587,770
2018-09-27 2018-09-24 69.000 10,300 +10,000 0.00% 710,700
2018-09-24 2018-09-20 72.650 300 0.00% 21,795

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top