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: WELL LINK SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 101.700 1,003,724 +0 0.02% 102,078,731
2025-10-13 2025-10-09 103.600 1,003,724 +0 0.02% 103,985,806
2025-10-10 2025-10-08 103.700 1,003,724 +20,000 0.02% 104,086,179
2025-10-09 2025-10-06 105.600 983,724 +500 0.02% 103,881,254
2025-10-08 2025-10-03 106.100 983,224 +3,900 0.02% 104,320,066
2025-10-06 2025-10-02 105.800 979,324 -12,000 0.02% 103,612,479
2025-10-03 2025-09-30 104.500 991,324 -12,910 0.02% 103,593,358
2025-10-02 2025-09-29 102.800 1,004,234 -500 0.02% 103,235,255
2025-09-30 2025-09-26 100.600 1,004,734 +3,900 0.02% 101,076,240
2025-09-29 2025-09-25 102.300 1,000,834 +5,400 0.02% 102,385,318
2025-09-26 2025-09-24 102.200 995,434 +58,400 0.02% 101,733,355
2025-09-25 2025-09-23 101.000 937,034 +16,000 0.02% 94,640,434
2025-09-24 2025-09-22 103.900 921,034 +27,200 0.02% 95,695,433
2025-09-23 2025-09-19 106.300 893,834 +8,000 0.02% 95,014,554
2025-09-22 2025-09-18 105.500 885,834 -109,700 0.02% 93,455,487
2025-09-19 2025-09-17 105.200 995,534 -33,800 0.02% 104,730,177
2025-09-18 2025-09-16 100.300 1,029,334 -19,900 0.02% 103,242,200
2025-09-17 2025-09-15 97.350 1,049,234 +2,800 0.02% 102,142,930
2025-09-16 2025-09-12 96.550 1,046,434 +15,000 0.02% 101,033,203
2025-09-15 2025-09-11 96.550 1,031,434 +98,700 0.02% 99,584,953
2025-09-12 2025-09-10 101.700 932,734 -19,600 0.02% 94,859,048
2025-09-11 2025-09-09 99.650 952,334 +59,800 0.02% 94,900,083
2025-09-10 2025-09-08 102.000 892,534 +76,200 0.02% 91,038,468
2025-09-09 2025-09-05 103.000 816,334 +11,900 0.01% 84,082,402
2025-09-08 2025-09-04 101.400 804,434 -5,700 0.01% 81,569,608
2025-09-05 2025-09-03 100.500 810,134 +9,000 0.01% 81,418,467
2025-09-04 2025-09-02 101.100 801,134 +4,700 0.01% 80,994,647
2025-09-03 2025-09-01 103.000 796,434 +11,200 0.01% 82,032,702
2025-09-02 2025-08-29 102.700 785,234 +7,700 0.01% 80,643,532
2025-09-01 2025-08-28 101.700 777,534 +120,500 0.01% 79,075,208
2025-08-29 2025-08-27 116.300 657,034 +68,300 0.01% 76,413,054
2025-08-28 2025-08-26 120.000 588,734 +6,600 0.01% 70,648,080
2025-08-27 2025-08-25 122.300 582,134 -23,600 0.01% 71,194,988
2025-08-26 2025-08-22 118.400 605,734 +12,200 0.01% 71,718,906
2025-08-25 2025-08-21 117.100 593,534 +30,300 0.01% 69,502,831
2025-08-22 2025-08-20 120.800 563,234 +3,800 0.01% 68,038,667
2025-08-21 2025-08-19 120.800 559,434 +22,200 0.01% 67,579,627
2025-08-20 2025-08-18 121.500 537,234 +4,100 0.01% 65,273,931
2025-08-19 2025-08-15 121.700 533,134 +13,000 0.01% 64,882,408
2025-08-18 2025-08-14 124.400 520,134 -700 0.01% 64,704,670
2025-08-15 2025-08-13 124.300 520,834 -26,400 0.01% 64,739,666
2025-08-14 2025-08-12 119.400 547,234 +10,000 0.01% 65,339,740
2025-08-13 2025-08-11 119.200 537,234 +20,100 0.01% 64,038,293
2025-08-12 2025-08-08 120.800 517,134 +12,700 0.01% 62,469,787
2025-08-11 2025-08-07 122.000 504,434 -18,100 0.01% 61,540,948
2025-08-08 2025-08-06 121.100 522,534 +27,100 0.01% 63,278,867
2025-08-07 2025-08-05 122.900 495,434 +4,600 0.01% 60,888,839
2025-08-06 2025-08-04 123.000 490,834 +6,800 0.01% 60,372,582
2025-08-05 2025-08-01 122.200 484,034 -6,700 0.01% 59,148,955
2025-08-04 2025-07-31 121.600 490,734 +44,400 0.01% 59,673,254
2025-08-01 2025-07-30 127.400 446,334 +9,000 0.01% 56,862,952
2025-07-31 2025-07-29 128.600 437,334 +1,500 0.01% 56,241,152
2025-07-30 2025-07-28 129.400 435,834 +5,500 0.01% 56,396,920
2025-07-29 2025-07-25 130.100 430,334 +15,900 0.01% 55,986,453
2025-07-28 2025-07-24 134.400 414,434 -26,000 0.01% 55,699,930
2025-07-25 2025-07-23 133.200 440,434 -23,900 0.01% 58,665,809
2025-07-24 2025-07-22 129.000 464,334 +5,800 0.01% 59,899,086
2025-07-23 2025-07-21 130.800 458,534 -16,300 0.01% 59,976,247
2025-07-22 2025-07-18 127.300 474,834 -11,800 0.01% 60,446,368
2025-07-21 2025-07-17 125.500 486,634 -2,800 0.01% 61,072,567
2025-07-18 2025-07-16 124.100 489,434 +1,500 0.01% 60,738,759
2025-07-17 2025-07-15 126.200 487,934 -13,900 0.01% 61,577,271
2025-07-16 2025-07-14 120.900 501,834 +1,500 0.01% 60,671,731
2025-07-15 2025-07-11 120.000 500,334 +3,800 0.01% 60,040,080
2025-07-14 2025-07-10 118.600 496,534 +13,500 0.01% 58,888,932
2025-07-11 2025-07-09 119.200 483,034 +12,100 0.01% 57,577,653
2025-07-10 2025-07-08 122.200 470,934 +16,900 0.01% 57,548,135
2025-07-09 2025-07-07 119.000 454,034 +6,500 0.01% 54,030,046
2025-07-08 2025-07-04 120.800 447,534 +11,800 0.01% 54,062,107
2025-07-07 2025-07-03 122.800 435,734 +12,300 0.01% 53,508,135
2025-07-04 2025-07-02 126.000 423,434 +19,690 0.01% 53,352,684
2025-07-03 2025-06-30 125.300 403,744 +27,800 0.01% 50,589,123
2025-07-02 2025-06-27 129.400 375,944 +11,100 0.01% 48,647,154
2025-06-30 2025-06-26 130.000 364,844 +17,800 0.01% 47,429,720
2025-06-27 2025-06-25 131.800 347,044 -4,100 0.01% 45,740,399
2025-06-26 2025-06-24 130.000 351,144 +21,900 0.01% 45,648,720
2025-06-25 2025-06-23 131.400 329,244 -900 0.01% 43,262,662
2025-06-24 2025-06-20 128.600 330,144 +12,200 0.01% 42,456,518
2025-06-23 2025-06-19 128.300 317,944 +24,080 0.01% 40,792,215
2025-06-20 2025-06-18 133.300 293,864 +18,900 0.01% 39,172,071
2025-06-19 2025-06-17 138.100 274,964 +3,800 0.00% 37,972,528
2025-06-18 2025-06-16 138.800 271,164 +3,700 0.00% 37,637,563
2025-06-17 2025-06-13 138.200 267,464 +9,900 0.00% 36,963,525
2025-06-16 2025-06-12 141.000 257,564 +8,000 0.00% 36,316,524
2025-06-13 2025-06-11 143.800 249,564 +8,000 0.00% 35,887,303
2025-06-12 2025-06-10 144.400 241,564 +1,100 0.00% 34,881,842
2025-06-11 2025-06-09 148.400 240,464 -11,600 0.00% 35,684,858
2025-06-10 2025-06-06 141.700 252,064 +1,100 0.00% 35,717,469
2025-06-09 2025-06-05 144.400 250,964 -15,400 0.00% 36,239,202
2025-06-06 2025-06-04 140.700 266,364 -13,800 0.00% 37,477,415
2025-06-05 2025-06-03 136.600 280,164 -6,600 0.01% 38,270,402
2025-06-04 2025-06-02 135.700 286,764 +2,000 0.01% 38,913,875
2025-06-03 2025-05-30 138.000 284,764 +5,580 0.01% 39,297,432
2025-06-02 2025-05-29 140.100 279,184 -18,720 0.01% 39,113,678
2025-05-30 2025-05-28 131.400 297,904 -700 0.01% 39,144,586
2025-05-29 2025-05-27 132.100 298,604 -9,900 0.01% 39,445,588
2025-05-28 2025-05-26 129.400 308,504 +36,600 0.01% 39,920,418
2025-05-27 2025-05-23 136.900 271,904 +1,700 0.00% 37,223,658
2025-05-26 2025-05-22 136.000 270,204 -1,000 0.00% 36,747,744
2025-05-23 2025-05-21 137.300 271,204 +6,000 0.00% 37,236,309
2025-05-22 2025-05-20 136.400 265,204 -6,300 0.00% 36,173,826
2025-05-21 2025-05-19 134.400 271,504 -13,700 0.00% 36,490,138
2025-05-20 2025-05-16 131.400 285,204 +7,200 0.01% 37,475,806
2025-05-19 2025-05-15 135.400 278,004 +9,000 0.01% 37,641,742
2025-05-16 2025-05-14 139.400 269,004 +7,000 0.00% 37,499,158
2025-05-15 2025-05-13 137.400 262,004 +7,900 0.00% 35,999,350
2025-05-14 2025-05-12 144.500 254,104 -17,910 0.00% 36,718,028
2025-05-13 2025-05-09 141.000 272,014 +1,700 0.00% 38,353,974
2025-05-12 2025-05-08 141.400 270,314 -17,200 0.00% 38,222,400
2025-05-09 2025-05-07 139.000 287,514 +9,700 0.01% 39,964,446
2025-05-08 2025-05-06 138.500 277,814 -100 0.01% 38,477,239
2025-05-07 2025-05-02 132.500 277,914 +1,600 0.01% 36,823,605
2025-05-06 2025-04-30 130.300 276,314 +2,800 0.00% 36,003,714
2025-05-02 2025-04-29 132.100 273,514 -9,000 0.00% 36,131,199
2025-04-30 2025-04-28 128.400 282,514 +1,420 0.01% 36,274,798
2025-04-29 2025-04-25 127.600 281,094 -200 0.01% 35,867,594
2025-04-28 2025-04-24 127.000 281,294 +17,600 0.01% 35,724,338
2025-04-25 2025-04-23 133.900 263,694 +16,470 0.00% 35,308,627
2025-04-24 2025-04-22 130.200 247,224 +7,700 0.00% 32,188,565
2025-04-23 2025-04-17 136.500 239,524 -4,700 0.00% 32,695,026
2025-04-22 2025-04-16 134.900 244,224 +29,800 0.00% 32,945,818
2025-04-17 2025-04-15 146.800 214,424 +1,500 0.00% 31,477,443
2025-04-16 2025-04-14 145.900 212,924 -2,200 0.00% 31,065,612
2025-04-15 2025-04-11 143.500 215,124 +3,100 0.00% 30,870,294
2025-04-14 2025-04-10 145.400 212,024 +3,600 0.00% 30,828,290
2025-04-11 2025-04-09 146.400 208,424 -4,500 0.00% 30,513,274
2025-04-10 2025-04-08 140.600 212,924 -3,030 0.00% 29,937,114
2025-04-09 2025-04-07 134.300 215,954 +7,410 0.00% 29,002,622
2025-04-08 2025-04-03 157.900 208,544 +600 0.00% 32,929,098
2025-04-07 2025-04-02 157.800 207,944 +70 0.00% 32,813,563
2025-04-03 2025-04-01 157.900 207,874 -1,900 0.00% 32,823,305
2025-04-02 2025-03-31 155.800 209,774 +2,900 0.00% 32,682,789
2025-04-01 2025-03-28 160.100 206,874 -200 0.00% 33,120,527
2025-03-31 2025-03-27 162.800 207,074 -4,000 0.00% 33,711,647
2025-03-28 2025-03-26 159.900 211,074 +1,300 0.00% 33,750,733
2025-03-27 2025-03-25 158.500 209,774 -38,700 0.00% 33,249,179
2025-03-26 2025-03-24 165.700 248,474 +4,200 0.00% 41,172,142
2025-03-25 2025-03-21 167.600 244,274 +5,500 0.00% 40,940,322
2025-03-24 2025-03-20 168.100 238,774 +6,300 0.00% 40,137,909
2025-03-21 2025-03-19 175.900 232,474 +900 0.00% 40,892,177
2025-03-20 2025-03-18 177.300 231,574 +13,500 0.00% 41,058,070
2025-03-19 2025-03-17 175.100 218,074 -1,600 0.00% 38,184,757
2025-03-18 2025-03-14 173.400 219,674 -8,600 0.00% 38,091,472
2025-03-17 2025-03-13 164.500 228,274 +12,600 0.00% 37,551,073
2025-03-14 2025-03-12 168.300 215,674 +9,800 0.00% 36,297,934
2025-03-13 2025-03-11 171.600 205,874 +20,700 0.00% 35,327,978
2025-03-12 2025-03-10 174.900 185,174 +11,500 0.00% 32,386,933
2025-03-11 2025-03-07 183.500 173,674 -10,830 0.00% 31,869,179
2025-03-10 2025-03-06 180.300 184,504 -20,330 0.00% 33,266,071
2025-03-07 2025-03-05 171.500 204,834 -19,530 0.00% 35,129,031
2025-03-06 2025-03-04 161.200 224,364 +3,200 0.00% 36,167,477
2025-03-05 2025-03-03 162.600 221,164 -800 0.00% 35,961,266
2025-03-04 2025-02-28 162.000 221,964 +58,190 0.00% 35,958,168
2025-03-03 2025-02-27 172.800 163,774 +8,990 0.00% 28,300,147
2025-02-28 2025-02-26 174.200 154,784 -26,800 0.00% 26,963,373
2025-02-27 2025-02-25 158.600 181,584 +5,690 0.00% 28,799,222
2025-02-26 2025-02-24 166.500 175,894 +3,590 0.00% 29,286,351
2025-02-25 2025-02-21 162.900 172,304 -750 0.00% 28,068,322
2025-02-24 2025-02-20 156.900 173,054 +15,450 0.00% 27,152,173
2025-02-21 2025-02-19 167.700 157,604 +10,600 0.00% 26,430,191
2025-02-20 2025-02-18 172.900 147,004 -21,100 0.00% 25,416,992
2025-02-19 2025-02-17 168.900 168,104 -50,200 0.00% 28,392,766
2025-02-18 2025-02-14 169.900 218,304 -8,250 0.00% 37,089,850
2025-02-17 2025-02-13 159.700 226,554 -29,730 0.00% 36,180,674
2025-02-14 2025-02-12 155.200 256,284 -5,620 0.00% 39,775,277
2025-02-13 2025-02-11 161.800 261,904 +14,600 0.00% 42,376,067
2025-02-12 2025-02-10 162.700 247,304 -37,040 0.00% 40,236,361
2025-02-11 2025-02-07 154.100 284,344 -17,200 0.01% 43,817,410
2025-02-10 2025-02-06 150.100 301,544 +5,200 0.01% 45,261,754
2025-02-07 2025-02-05 150.900 296,344 +300 0.01% 44,718,310
2025-02-06 2025-02-04 150.800 296,044 -7,500 0.01% 44,643,435
2025-02-05 2025-02-03 142.300 303,544 +12,600 0.01% 43,194,311
2025-02-04 2025-01-28 148.200 290,944 +19,600 0.01% 43,117,901
2025-02-03 2025-01-24 150.000 271,344 +7,180 0.00% 40,701,600
2025-01-27 2025-01-23 151.100 264,164 +4,100 0.00% 39,915,180
2025-01-24 2025-01-22 152.500 260,064 -1,100 0.00% 39,659,760
2025-01-23 2025-01-21 158.500 261,164 -100 0.00% 41,394,494
2025-01-22 2025-01-20 155.500 261,264 -15,400 0.00% 40,626,552
2025-01-21 2025-01-17 147.800 276,664 +4,100 0.01% 40,890,939
2025-01-20 2025-01-16 147.600 272,564 +600 0.00% 40,230,446
2025-01-17 2025-01-15 144.500 271,964 +12,100 0.00% 39,298,798
2025-01-16 2025-01-14 144.300 259,864 -1,400 0.00% 37,498,375
2025-01-15 2025-01-13 137.400 261,264 -8,100 0.00% 35,897,674
2025-01-14 2025-01-10 140.100 269,364 +600 0.00% 37,737,896
2025-01-13 2025-01-09 144.400 268,764 +2,800 0.00% 38,809,522
2025-01-10 2025-01-08 146.700 265,964 +3,900 0.00% 39,016,919
2025-01-09 2025-01-07 148.700 262,064 +8,400 0.00% 38,968,917
2025-01-08 2025-01-06 150.700 253,664 +5,800 0.00% 38,227,165
2025-01-07 2025-01-03 153.700 247,864 -8,700 0.00% 38,096,697
2025-01-06 2025-01-02 150.600 256,564 +1,800 0.00% 38,638,538
2025-01-03 2024-12-31 151.700 254,764 +9,000 0.00% 38,647,699
2025-01-02 2024-12-27 154.700 245,764 -300 0.00% 38,019,691
2024-12-30 2024-12-24 155.100 246,064 +9,600 0.00% 38,164,526
2024-12-27 2024-12-20 158.600 236,464 -200 0.00% 37,503,190
2024-12-23 2024-12-19 158.400 236,664 +1,900 0.00% 37,487,578
2024-12-20 2024-12-18 160.100 234,764 +800 0.00% 37,585,716
2024-12-19 2024-12-17 158.600 233,964 +800 0.00% 37,106,690
2024-12-18 2024-12-16 159.600 233,164 +7,610 0.00% 37,212,974
2024-12-17 2024-12-13 162.600 225,554 +3,400 0.00% 36,675,080
2024-12-16 2024-12-12 168.900 222,154 +3,600 0.00% 37,521,811
2024-12-13 2024-12-11 167.000 218,554 -700 0.00% 36,498,518
2024-12-12 2024-12-10 171.800 219,254 +1,800 0.00% 37,667,837
2024-12-11 2024-12-09 171.700 217,454 -8,800 0.00% 37,336,852
2024-12-10 2024-12-06 162.400 226,254 +4,700 0.00% 36,743,650
2024-12-09 2024-12-05 159.200 221,554 +6,200 0.00% 35,271,397
2024-12-06 2024-12-04 165.200 215,354 +2,100 0.00% 35,576,481
2024-12-05 2024-12-03 165.500 213,254 +2,000 0.00% 35,293,537
2024-12-04 2024-12-02 167.400 211,254 +5,100 0.00% 35,363,920
2024-12-02 2024-11-28 172.200 206,154 +1,300 0.00% 35,499,719
2024-11-29 2024-11-27 176.200 204,854 -3,500 0.00% 36,095,275
2024-11-28 2024-11-26 164.300 208,354 -1,300 0.00% 34,232,562
2024-11-27 2024-11-25 162.000 209,654 -1,500 0.00% 33,963,948
2024-11-26 2024-11-22 167.100 211,154 +2,800 0.00% 35,283,833
2024-11-25 2024-11-21 172.700 208,354 +2,300 0.00% 35,982,736
2024-11-22 2024-11-20 174.800 206,054 -300 0.00% 36,018,239
2024-11-21 2024-11-19 171.900 206,354 -2,900 0.00% 35,472,253
2024-11-20 2024-11-18 169.000 209,254 +600 0.00% 35,363,926
2024-11-19 2024-11-15 169.600 208,654 -1,300 0.00% 35,387,718
2024-11-18 2024-11-14 169.300 209,954 +6,100 0.00% 35,545,212
2024-11-15 2024-11-13 175.400 203,854 +20,100 0.00% 35,755,992
2024-11-14 2024-11-12 175.700 183,754 +24,900 0.00% 32,285,578
2024-11-13 2024-11-11 185.600 158,854 +4,090 0.00% 29,483,302
2024-11-12 2024-11-08 191.800 154,764 +12,600 0.00% 29,683,735
2024-11-11 2024-11-07 199.900 142,164 -15,160 0.00% 28,418,584
2024-11-08 2024-11-06 189.300 157,324 +4,560 0.00% 29,781,433
2024-11-07 2024-11-05 193.800 152,764 -5,120 0.00% 29,605,663
2024-11-06 2024-11-04 187.700 157,884 +690 0.00% 29,634,827
2024-11-05 2024-11-01 187.600 157,194 -6,900 0.00% 29,489,594
2024-11-04 2024-10-31 182.500 164,094 +2,600 0.00% 29,947,155
2024-11-01 2024-10-30 184.700 161,494 +5,400 0.00% 29,827,942
2024-10-31 2024-10-29 189.300 156,094 -4,300 0.00% 29,548,594
2024-10-30 2024-10-28 185.200 160,394 +200 0.00% 29,704,969
2024-10-29 2024-10-25 184.900 160,194 +3,100 0.00% 29,619,871
2024-10-28 2024-10-24 187.000 157,094 +6,800 0.00% 29,376,578
2024-10-25 2024-10-23 194.900 150,294 -3,800 0.00% 29,292,301
2024-10-24 2024-10-22 184.800 154,094 -2,300 0.00% 28,476,571
2024-10-23 2024-10-21 181.200 156,394 -600 0.00% 28,338,593
2024-10-22 2024-10-18 185.400 156,994 -6,500 0.00% 29,106,688
2024-10-21 2024-10-17 170.200 163,494 +2,100 0.00% 27,826,679
2024-10-18 2024-10-16 173.200 161,394 -7,800 0.00% 27,953,441
2024-10-17 2024-10-15 170.800 169,194 +39,790 0.00% 28,898,335
2024-10-16 2024-10-14 183.600 129,404 +8,900 0.00% 23,758,574
2024-10-15 2024-10-10 193.700 120,504 -5,440 0.00% 23,341,625
2024-10-14 2024-10-09 184.400 125,944 -1,100 0.00% 23,224,074
2024-10-10 2024-10-08 180.200 127,044 +8,800 0.00% 22,893,329
2024-10-09 2024-10-07 213.200 118,244 +2,400 0.00% 25,209,621
2024-10-08 2024-10-04 213.400 115,844 -7,680 0.00% 24,721,110
2024-10-07 2024-10-03 205.000 123,524 -7,420 0.00% 25,322,420
2024-10-04 2024-10-02 197.200 130,944 -68,320 0.00% 25,822,157
2024-10-03 2024-09-30 172.000 199,264 -5,600 0.00% 34,273,408
2024-10-02 2024-09-27 164.600 204,864 -10,690 0.00% 33,720,614
2024-09-30 2024-09-26 152.200 215,554 -12,310 0.00% 32,807,319
2024-09-27 2024-09-25 141.300 227,864 +880 0.00% 32,197,183
2024-09-26 2024-09-24 139.800 226,984 -8,210 0.00% 31,732,363
2024-09-25 2024-09-23 132.800 235,194 +2,190 0.00% 31,233,763
2024-09-24 2024-09-20 135.900 233,004 -4,700 0.00% 31,665,244
2024-09-23 2024-09-19 133.800 237,704 -3,640 0.00% 31,804,795
2024-09-20 2024-09-17 128.600 241,344 -5,930 0.00% 31,036,838
2024-09-19 2024-09-16 126.500 247,274 -6,110 0.00% 31,280,161
2024-09-17 2024-09-13 123.000 253,384 -920 0.00% 31,166,232
2024-09-16 2024-09-12 122.300 254,304 -100 0.00% 31,101,379
2024-09-13 2024-09-11 119.400 254,404 -8,100 0.00% 30,375,838
2024-09-12 2024-09-10 118.900 262,504 +4,300 0.00% 31,211,726
2024-09-11 2024-09-09 118.600 258,204 -1,600 0.00% 30,622,994
2024-09-10 2024-09-05 119.300 259,804 +600 0.00% 30,994,617
2024-09-09 2024-09-04 119.200 259,204 -1,300 0.00% 30,897,117
2024-09-05 2024-09-03 118.900 260,504 -200 0.00% 30,973,926
2024-09-04 2024-09-02 116.300 260,704 -3,700 0.00% 30,319,875
2024-09-03 2024-08-30 118.200 264,404 -3,300 0.00% 31,252,553
2024-09-02 2024-08-29 115.700 267,704 -9,100 0.00% 30,973,353
2024-08-30 2024-08-28 102.800 276,804 +4,900 0.01% 28,455,451
2024-08-29 2024-08-27 106.200 271,904 +1,600 0.00% 28,876,205
2024-08-28 2024-08-26 109.000 270,304 +500 0.00% 29,463,136
2024-08-26 2024-08-22 109.000 269,804 -900 0.00% 29,408,636
2024-08-22 2024-08-20 108.100 270,704 -3,400 0.00% 29,263,102
2024-08-21 2024-08-19 108.700 274,104 -200 0.00% 29,795,105
2024-08-20 2024-08-16 107.700 274,304 -7,900 0.00% 29,542,541
2024-08-19 2024-08-15 102.400 282,204 +300 0.01% 28,897,690
2024-08-16 2024-08-14 102.100 281,904 -700 0.01% 28,782,398
2024-08-15 2024-08-13 103.400 282,604 +2,400 0.01% 29,221,254
2024-08-14 2024-08-12 104.000 280,204 +2,100 0.01% 29,141,216
2024-08-13 2024-08-09 106.200 278,104 -2,200 0.01% 29,534,645
2024-08-12 2024-08-08 104.600 280,304 +200 0.01% 29,319,798
2024-08-09 2024-08-07 106.000 280,104 +600 0.01% 29,691,024
2024-08-08 2024-08-06 105.600 279,504 -10 0.01% 29,515,622
2024-08-07 2024-08-05 106.800 279,514 -2,010 0.01% 29,852,095
2024-08-06 2024-08-02 104.000 281,524 +9,600 0.01% 29,278,496
2024-08-05 2024-08-01 109.200 271,924 -4,200 0.00% 29,694,101
2024-08-02 2024-07-31 109.300 276,124 +100 0.01% 30,180,353
2024-08-01 2024-07-30 106.400 276,024 +670 0.01% 29,368,954
2024-07-31 2024-07-29 108.400 275,354 +2,700 0.00% 29,848,374
2024-07-30 2024-07-26 107.600 272,654 +1,300 0.00% 29,337,570
2024-07-29 2024-07-25 107.100 271,354 +7,900 0.00% 29,062,013
2024-07-26 2024-07-24 113.300 263,454 +7,200 0.00% 29,849,338
2024-07-25 2024-07-23 118.100 256,254 +4,200 0.00% 30,263,597
2024-07-24 2024-07-22 121.300 252,054 -9,600 0.00% 30,574,150
2024-07-23 2024-07-19 117.500 261,654 -1,500 0.00% 30,744,345
2024-07-22 2024-07-18 119.400 263,154 +1,700 0.00% 31,420,588
2024-07-19 2024-07-17 119.100 261,454 +200 0.00% 31,139,171
2024-07-18 2024-07-16 117.500 261,254 +400 0.00% 30,697,345
2024-07-17 2024-07-15 119.100 260,854 -3,500 0.00% 31,067,711
2024-07-16 2024-07-12 121.800 264,354 -7,300 0.00% 32,198,317
2024-07-15 2024-07-11 116.100 271,654 -4,400 0.00% 31,539,029
2024-07-12 2024-07-10 114.900 276,054 -1,200 0.00% 31,718,605
2024-07-11 2024-07-09 114.700 277,254 +700 0.00% 31,801,034
2024-07-10 2024-07-08 117.000 276,554 -100 0.00% 32,356,818
2024-07-09 2024-07-05 119.100 276,654 -1,640 0.00% 32,949,491
2024-07-08 2024-07-04 119.700 278,294 -5,700 0.00% 33,311,792
2024-07-05 2024-07-03 117.100 283,994 -3,600 0.01% 33,255,697
2024-07-04 2024-07-02 112.200 287,594 -400 0.01% 32,268,047
2024-07-03 2024-06-28 111.100 287,994 +1,900 0.01% 31,996,133
2024-07-02 2024-06-27 113.700 286,094 +2,000 0.01% 32,528,888
2024-06-28 2024-06-26 117.000 284,094 +200 0.01% 33,238,998
2024-06-27 2024-06-25 116.800 283,894 -2,400 0.01% 33,158,819
2024-06-26 2024-06-24 115.400 286,294 +1,700 0.01% 33,038,328
2024-06-25 2024-06-21 116.200 284,594 +6,470 0.01% 33,069,823
2024-06-24 2024-06-20 119.900 278,124 -1,500 0.00% 33,347,068
2024-06-21 2024-06-19 121.400 279,624 -5,100 0.00% 33,946,354
2024-06-20 2024-06-18 115.000 284,724 +1,000 0.01% 32,743,260
2024-06-19 2024-06-17 116.800 283,724 -900 0.01% 33,138,963
2024-06-18 2024-06-14 114.700 284,624 +500 0.01% 32,646,373
2024-06-17 2024-06-13 116.700 284,124 -6,100 0.01% 33,157,271
2024-06-13 2024-06-11 115.300 290,224 -1,300 0.01% 33,462,827
2024-06-11 2024-06-06 112.700 291,524 -100 0.01% 32,854,755
2024-06-07 2024-06-05 112.600 291,624 +3,190 0.01% 32,836,862
2024-06-06 2024-06-04 113.500 288,434 +400 0.01% 32,737,259
2024-06-05 2024-06-03 109.000 288,034 +1,700 0.01% 31,395,706
2024-06-04 2024-05-31 105.100 286,334 +6,300 0.01% 30,093,703
2024-06-03 2024-05-30 108.900 280,034 +400 0.00% 30,495,703
2024-05-31 2024-05-29 112.700 279,634 +4,200 0.00% 31,514,752
2024-05-30 2024-05-28 119.000 275,434 +700 0.00% 32,776,646
2024-05-29 2024-05-27 118.700 274,734 +3,100 0.00% 32,610,926
2024-05-28 2024-05-24 116.300 271,634 +6,300 0.00% 31,591,034
2024-05-27 2024-05-23 119.500 265,334 +400 0.00% 31,707,413
2024-05-24 2024-05-22 120.600 264,934 -30 0.00% 31,951,040
2024-05-23 2024-05-21 121.400 264,964 -2,700 0.00% 32,166,630
2024-05-22 2024-05-20 124.000 267,664 -5,000 0.00% 33,190,336
2024-05-21 2024-05-17 125.000 272,664 +16,070 0.00% 34,083,000
2024-05-20 2024-05-16 125.600 256,594 -6,540 0.00% 32,228,206
2024-05-17 2024-05-14 121.900 263,134 -1,120 0.00% 32,076,035
2024-05-16 2024-05-13 122.300 264,254 -17,310 0.00% 32,318,264
2024-05-14 2024-05-10 118.600 281,564 -8,100 0.00% 33,393,490
2024-05-13 2024-05-09 117.900 289,664 -1,260 0.01% 34,151,386
2024-05-10 2024-05-08 113.500 290,924 +900 0.01% 33,019,874
2024-05-09 2024-05-07 115.500 290,024 +8,680 0.01% 33,497,772
2024-05-08 2024-05-06 120.300 281,344 +2,700 0.00% 33,845,683
2024-05-07 2024-05-03 119.700 278,644 +4,200 0.00% 33,353,687
2024-05-06 2024-05-02 119.100 274,444 -7,010 0.00% 32,686,280
2024-05-03 2024-04-30 109.500 281,454 +5,100 0.00% 30,819,213
2024-05-02 2024-04-29 111.400 276,354 -2,100 0.00% 30,785,836
2024-04-30 2024-04-26 115.600 278,454 -6,120 0.00% 32,189,282
2024-04-29 2024-04-25 111.500 284,574 +800 0.01% 31,730,001
2024-04-26 2024-04-24 113.600 283,774 -6,200 0.01% 32,236,726
2024-04-25 2024-04-23 108.600 289,974 -15,910 0.01% 31,491,176
2024-04-24 2024-04-22 100.600 305,884 -910 0.01% 30,771,930
2024-04-23 2024-04-19 95.300 306,794 -30 0.01% 29,237,468
2024-04-22 2024-04-18 97.750 306,824 +800 0.01% 29,992,046
2024-04-19 2024-04-17 97.550 306,024 +100 0.01% 29,852,641
2024-04-18 2024-04-16 98.700 305,924 +6,100 0.01% 30,194,699
2024-04-17 2024-04-15 101.600 299,824 +290 0.01% 30,462,118
2024-04-16 2024-04-12 102.100 299,534 +1,200 0.01% 30,582,421
2024-04-15 2024-04-11 104.500 298,334 -2,000 0.01% 31,175,903
2024-04-12 2024-04-10 103.800 300,334 -10,600 0.01% 31,174,669
2024-04-11 2024-04-09 99.700 310,934 +100 0.01% 31,000,120
2024-04-10 2024-04-08 99.400 310,834 +5,700 0.01% 30,896,900
2024-04-09 2024-04-05 100.400 305,134 -106 0.01% 30,635,454
2024-04-08 2024-04-03 98.950 305,240 +400 0.01% 30,203,498
2024-04-05 2024-04-02 101.400 304,840 -3,700 0.01% 30,910,776
2024-04-03 2024-03-28 96.800 308,540 -6,600 0.01% 29,866,672
2024-04-02 2024-03-27 91.100 315,140 -2,700 0.01% 28,709,254
2024-03-27 2024-03-25 93.300 317,840 -9,660 0.01% 29,654,472
2024-03-26 2024-03-22 88.250 327,500 +6,900 0.01% 28,901,875
2024-03-25 2024-03-21 92.300 320,600 +800 0.01% 29,591,380
2024-03-22 2024-03-20 88.800 319,800 +500 0.01% 28,398,240
2024-03-21 2024-03-19 89.200 319,300 -1,100 0.01% 28,481,560
2024-03-20 2024-03-18 90.400 320,400 +400 0.01% 28,964,160
2024-03-19 2024-03-15 89.400 320,000 +3,600 0.01% 28,608,000
2024-03-18 2024-03-14 92.900 316,400 -3,900 0.01% 29,393,560
2024-03-15 2024-03-13 94.350 320,300 -1,430 0.01% 30,220,305
2024-03-14 2024-03-12 93.400 321,730 -8,400 0.01% 30,049,582
2024-03-13 2024-03-11 89.200 330,130 -1,600 0.01% 29,447,596
2024-03-12 2024-03-08 84.700 331,730 +3,100 0.01% 28,097,531
2024-03-11 2024-03-07 85.400 328,630 +2,800 0.01% 28,065,002
2024-03-08 2024-03-06 88.700 325,830 +100 0.01% 28,901,121
2024-03-07 2024-03-05 86.350 325,730 -500 0.01% 28,126,786
2024-03-06 2024-03-04 91.500 326,230 -6,930 0.01% 29,850,045
2024-03-05 2024-03-01 88.400 333,160 -7,000 0.01% 29,451,344
2024-03-04 2024-02-29 79.800 340,160 -200 0.01% 27,144,768
2024-03-01 2024-02-28 78.350 340,360 -800 0.01% 26,667,206
2024-02-29 2024-02-27 81.650 341,160 -800 0.01% 27,855,714
2024-02-28 2024-02-26 81.150 341,960 -1,700 0.01% 27,750,054
2024-02-27 2024-02-23 81.500 343,660 -2,800 0.01% 28,008,290
2024-02-26 2024-02-22 79.750 346,460 -2,800 0.01% 27,630,185
2024-02-23 2024-02-21 77.000 349,260 -10,700 0.01% 26,893,020
2024-02-22 2024-02-20 73.400 359,960 -500 0.01% 26,421,064
2024-02-21 2024-02-19 72.750 360,460 -5,200 0.01% 26,223,465
2024-02-20 2024-02-16 74.650 365,660 -2,400 0.01% 27,296,519
2024-02-19 2024-02-15 71.350 368,060 +680 0.01% 26,261,081
2024-02-16 2024-02-14 71.100 367,380 +800 0.01% 26,120,718
2024-02-15 2024-02-09 67.300 366,580 -500 0.01% 24,670,834
2024-02-14 2024-02-07 68.250 367,080 +1,300 0.01% 25,053,210
2024-02-08 2024-02-06 69.250 365,780 -3,300 0.01% 25,330,265
2024-02-07 2024-02-05 65.050 369,080 -500 0.01% 24,008,654
2024-02-06 2024-02-02 63.250 369,580 +400 0.01% 23,375,935
2024-02-02 2024-01-31 62.550 369,180 +1,390 0.01% 23,092,209
2024-02-01 2024-01-30 65.400 367,790 -1,200 0.01% 24,053,466
2024-01-31 2024-01-29 67.300 368,990 +2,100 0.01% 24,833,027
2024-01-30 2024-01-26 66.700 366,890 -700 0.01% 24,471,563
2024-01-29 2024-01-25 69.400 367,590 +400 0.01% 25,510,746
2024-01-26 2024-01-24 70.300 367,190 +600 0.01% 25,813,457
2024-01-25 2024-01-23 66.300 366,590 -800 0.01% 24,304,917
2024-01-24 2024-01-22 65.400 367,390 -1,300 0.01% 24,027,306
2024-01-23 2024-01-19 68.650 368,690 -100 0.01% 25,310,569
2024-01-22 2024-01-18 69.800 368,790 -210 0.01% 25,741,542
2024-01-19 2024-01-17 68.750 369,000 -1,700 0.01% 25,368,750
2024-01-18 2024-01-16 73.900 370,700 +100 0.01% 27,394,730
2024-01-17 2024-01-15 75.650 370,600 +1,600 0.01% 28,035,890
2024-01-16 2024-01-12 75.250 369,000 -3,600 0.01% 27,767,250
2024-01-15 2024-01-11 75.600 372,600 -1,900 0.01% 28,168,560
2024-01-12 2024-01-10 71.750 374,500 +2,000 0.01% 26,870,375
2024-01-11 2024-01-09 70.550 372,500 +3,800 0.01% 26,279,875
2024-01-10 2024-01-08 73.950 368,700 +3,600 0.01% 27,265,365
2024-01-09 2024-01-05 77.750 365,100 -1,600 0.01% 28,386,525
2024-01-08 2024-01-04 77.500 366,700 +2,700 0.01% 28,419,250
2024-01-05 2024-01-03 78.000 364,000 +200 0.01% 28,392,000
2024-01-04 2024-01-02 79.400 363,800 -1,000 0.01% 28,885,720
2024-01-03 2023-12-29 81.900 364,800 +600 0.01% 29,877,120
2024-01-02 2023-12-28 82.350 364,200 +2,300 0.01% 29,991,870
2023-12-29 2023-12-27 78.300 361,900 +1,900 0.01% 28,336,770
2023-12-28 2023-12-22 76.600 360,000 -500 0.01% 27,576,000
2023-12-27 2023-12-21 79.700 360,500 -500 0.01% 28,731,850
2023-12-22 2023-12-20 78.800 361,000 -100 0.01% 28,446,800
2023-12-21 2023-12-19 78.450 361,100 -2,100 0.01% 28,328,295
2023-12-20 2023-12-18 83.150 363,200 +300 0.01% 30,200,080
2023-12-19 2023-12-15 84.950 362,900 -400 0.01% 30,828,355
2023-12-18 2023-12-14 81.750 363,300 -1,800 0.01% 29,699,775
2023-12-15 2023-12-13 82.200 365,100 -2,400 0.01% 30,011,220
2023-12-14 2023-12-12 84.600 367,500 -300 0.01% 31,090,500
2023-12-13 2023-12-11 83.500 367,800 +300 0.01% 30,711,300
2023-12-12 2023-12-08 86.650 367,500 -500 0.01% 31,843,875
2023-12-11 2023-12-07 86.100 368,000 +900 0.01% 31,684,800
2023-12-08 2023-12-06 86.400 367,100 +1,300 0.01% 31,717,440
2023-12-07 2023-12-05 84.650 365,800 -2,010 0.01% 30,964,970
2023-12-06 2023-12-04 86.450 367,810 +3,570 0.01% 31,797,174
2023-12-05 2023-12-01 87.900 364,240 +2,800 0.01% 32,016,696
2023-12-04 2023-11-30 90.600 361,440 +4,000 0.01% 32,746,464
2023-12-01 2023-11-29 90.450 357,440 +32,300 0.01% 32,330,448
2023-11-30 2023-11-28 103.000 325,140 +9,700 0.01% 33,489,420
2023-11-29 2023-11-27 108.600 315,440 +100 0.01% 34,256,784
2023-11-28 2023-11-24 109.100 315,340 +1,500 0.01% 34,403,594
2023-11-27 2023-11-23 112.200 313,840 +1,700 0.01% 35,212,848
2023-11-24 2023-11-22 111.400 312,140 +4,000 0.01% 34,772,396
2023-11-23 2023-11-21 110.500 308,140 -8,610 0.01% 34,049,470
2023-11-22 2023-11-20 109.000 316,750 +5,700 0.01% 34,525,750
2023-11-21 2023-11-17 107.300 311,050 +2,600 0.01% 33,375,665
2023-11-20 2023-11-16 111.700 308,450 -10,400 0.01% 34,453,865
2023-11-17 2023-11-15 113.300 318,850 +9,900 0.01% 36,125,705
2023-11-16 2023-11-14 108.300 308,950 +600 0.01% 33,459,285
2023-11-15 2023-11-13 111.600 308,350 +4,000 0.01% 34,411,860
2023-11-14 2023-11-10 110.700 304,350 -3,600 0.01% 33,691,545
2023-11-13 2023-11-09 115.000 307,950 +1,000 0.01% 35,414,250
2023-11-10 2023-11-08 115.000 306,950 -1,200 0.01% 35,299,250
2023-11-09 2023-11-07 115.500 308,150 +300 0.01% 35,591,325
2023-11-08 2023-11-06 117.200 307,850 +2,100 0.01% 36,080,020
2023-11-07 2023-11-03 111.000 305,750 +2,100 0.01% 33,938,250
2023-11-06 2023-11-02 108.000 303,650 +400 0.01% 32,794,200
2023-11-03 2023-11-01 109.000 303,250 +600 0.01% 33,054,250
2023-11-02 2023-10-31 110.600 302,650 +1,700 0.01% 33,473,090
2023-11-01 2023-10-30 114.000 300,950 +100 0.01% 34,308,300
2023-10-31 2023-10-27 113.000 300,850 -2,400 0.01% 33,996,050
2023-10-30 2023-10-26 109.800 303,250 +500 0.01% 33,296,850
2023-10-27 2023-10-25 109.600 302,750 -2,210 0.01% 33,181,400
2023-10-26 2023-10-24 107.500 304,960 +1,000 0.01% 32,783,200
2023-10-25 2023-10-20 107.800 303,960 -200 0.01% 32,766,888
2023-10-24 2023-10-19 110.400 304,160 +5,800 0.01% 33,579,264
2023-10-20 2023-10-18 113.700 298,360 +600 0.01% 33,923,532
2023-10-19 2023-10-17 114.500 297,760 +1,000 0.01% 34,093,520
2023-10-18 2023-10-16 113.700 296,760 -21,500 0.01% 33,741,612
2023-10-17 2023-10-13 114.600 318,260 +2,400 0.01% 36,472,596
2023-10-16 2023-10-12 118.400 315,860 -2,500 0.01% 37,397,824
2023-10-13 2023-10-11 116.500 318,360 +12,000 0.01% 37,088,940
2023-10-12 2023-10-10 112.300 306,360 +1,400 0.01% 34,404,228
2023-10-11 2023-10-09 108.900 304,960 +1,400 0.01% 33,210,144
2023-10-10 2023-10-06 108.300 303,560 +10,600 0.01% 32,875,548
2023-10-09 2023-10-05 105.900 292,960 +200 0.01% 31,024,464
2023-10-06 2023-10-04 106.900 292,760 +2,200 0.01% 31,296,044
2023-10-05 2023-10-03 110.000 290,560 +6,800 0.01% 31,961,600
2023-10-04 2023-09-29 114.600 283,760 -8,440 0.01% 32,518,896
2023-10-03 2023-09-28 110.800 292,200 +4,000 0.01% 32,375,760
2023-09-29 2023-09-27 114.800 288,200 +3,900 0.01% 33,085,360
2023-09-28 2023-09-26 116.300 284,300 +3,200 0.01% 33,064,090
2023-09-27 2023-09-25 117.200 281,100 +3,100 0.00% 32,944,920
2023-09-26 2023-09-22 120.800 278,000 +3,800 0.00% 33,582,400
2023-09-25 2023-09-21 116.300 274,200 +900 0.00% 31,889,460
2023-09-22 2023-09-20 119.200 273,300 +300 0.00% 32,577,360
2023-09-21 2023-09-19 121.700 273,000 +500 0.00% 33,224,100
2023-09-20 2023-09-18 122.000 272,500 +90 0.00% 33,245,000
2023-09-19 2023-09-15 124.300 272,410 +600 0.00% 33,860,563
2023-09-18 2023-09-14 123.000 271,810 -2,900 0.00% 33,432,630
2023-09-15 2023-09-13 123.100 274,710 +2,800 0.00% 33,816,801
2023-09-13 2023-09-11 125.700 271,910 +100 0.00% 34,179,087
2023-09-12 2023-09-07 125.000 271,810 +6,100 0.00% 33,976,250
2023-09-11 2023-09-06 128.300 265,710 +7,800 0.00% 34,090,593
2023-09-07 2023-09-05 128.600 257,910 +1,400 0.00% 33,167,226
2023-09-06 2023-09-04 132.700 256,510 +1,900 0.00% 34,038,877
2023-09-05 2023-08-31 128.500 254,610 +7,300 0.00% 32,717,385
2023-08-31 2023-08-29 137.300 247,310 -2,900 0.00% 33,955,663
2023-08-30 2023-08-28 134.700 250,210 -6,200 0.00% 33,703,287
2023-08-29 2023-08-25 132.200 256,410 +8,100 0.00% 33,897,402
2023-08-28 2023-08-24 140.000 248,310 -4,740 0.00% 34,763,400
2023-08-25 2023-08-23 130.300 253,050 +1,700 0.00% 32,972,415
2023-08-24 2023-08-22 129.200 251,350 +900 0.00% 32,474,420
2023-08-23 2023-08-21 127.000 250,450 +1,990 0.00% 31,807,150
2023-08-22 2023-08-18 129.900 248,460 +2,300 0.00% 32,274,954
2023-08-21 2023-08-17 133.600 246,160 +6,400 0.00% 32,886,976
2023-08-18 2023-08-16 132.400 239,760 +100 0.00% 31,744,224
2023-08-17 2023-08-15 133.900 239,660 +2,200 0.00% 32,090,474
2023-08-16 2023-08-14 135.400 237,460 +700 0.00% 32,152,084
2023-08-15 2023-08-11 137.200 236,760 +5,000 0.00% 32,483,472
2023-08-14 2023-08-10 141.000 231,760 -200 0.00% 32,678,160
2023-08-11 2023-08-09 140.900 231,960 +700 0.00% 32,683,164
2023-08-10 2023-08-08 140.100 231,260 -520 0.00% 32,399,526
2023-08-09 2023-08-07 144.700 231,780 -1,000 0.00% 33,538,566
2023-08-08 2023-08-04 144.000 232,780 +1,550 0.00% 33,520,320
2023-08-07 2023-08-03 140.200 231,230 +1,000 0.00% 32,418,446
2023-08-04 2023-08-02 140.700 230,230 +1,000 0.00% 32,393,361
2023-08-03 2023-08-01 145.500 229,230 +900 0.00% 33,352,965
2023-08-02 2023-07-31 146.300 228,330 -2,760 0.00% 33,404,679
2023-08-01 2023-07-28 142.400 231,090 -3,810 0.00% 32,907,216
2023-07-31 2023-07-27 136.600 234,900 -4,130 0.00% 32,087,340
2023-07-28 2023-07-26 134.900 239,030 -3,130 0.00% 32,245,147
2023-07-27 2023-07-25 134.800 242,160 -7,240 0.00% 32,643,168
2023-07-26 2023-07-24 125.000 249,400 +1,700 0.00% 31,175,000
2023-07-25 2023-07-21 128.200 247,700 -800 0.00% 31,755,140
2023-07-24 2023-07-20 126.700 248,500 +100 0.00% 31,484,950
2023-07-21 2023-07-19 127.700 248,400 +2,300 0.00% 31,720,680
2023-07-20 2023-07-18 129.100 246,100 -100 0.00% 31,771,510
2023-07-19 2023-07-14 132.500 246,200 -3,210 0.00% 32,621,500
2023-07-18 2023-07-13 134.600 249,410 -8,810 0.00% 33,570,586
2023-07-14 2023-07-12 127.300 258,220 -5,400 0.00% 32,871,406
2023-07-13 2023-07-11 122.000 263,620 -7,800 0.00% 32,161,640
2023-07-11 2023-07-07 119.100 271,420 +700 0.00% 32,326,122
2023-07-10 2023-07-06 120.600 270,720 +4,800 0.00% 32,648,832
2023-07-07 2023-07-05 124.500 265,920 +500 0.00% 33,107,040
2023-07-05 2023-07-03 126.400 265,420 +5,700 0.00% 33,549,088
2023-07-04 2023-06-30 122.300 259,720 +3,700 0.00% 31,763,756
2023-07-03 2023-06-29 124.700 256,020 +1,000 0.00% 31,925,694
2023-06-30 2023-06-28 127.100 255,020 -1,900 0.00% 32,413,042
2023-06-29 2023-06-27 126.200 256,920 -800 0.00% 32,423,304
2023-06-28 2023-06-26 124.000 257,720 +1,090 0.00% 31,957,280
2023-06-27 2023-06-23 124.700 256,630 +6,800 0.00% 32,001,761
2023-06-26 2023-06-21 127.600 249,830 -4,100 0.00% 31,878,308
2023-06-23 2023-06-20 132.300 253,930 -1,700 0.00% 33,594,939
2023-06-21 2023-06-19 137.000 255,630 +2,100 0.00% 35,021,310
2023-06-20 2023-06-16 138.000 253,530 -1,740 0.00% 34,987,140
2023-06-19 2023-06-15 137.200 255,270 -14,600 0.00% 35,023,044
2023-06-16 2023-06-14 127.300 269,870 +440 0.00% 34,354,451
2023-06-15 2023-06-13 128.000 269,430 -500 0.00% 34,487,040
2023-06-14 2023-06-12 127.600 269,930 -300 0.00% 34,443,068
2023-06-13 2023-06-09 127.100 270,230 -4,400 0.00% 34,346,233
2023-06-12 2023-06-08 124.400 274,630 -900 0.00% 34,163,972
2023-06-09 2023-06-07 123.500 275,530 -27,100 0.00% 34,027,955
2023-06-08 2023-06-06 121.800 302,630 -200 0.01% 36,860,334
2023-06-07 2023-06-05 121.600 302,830 +24,700 0.01% 36,824,128
2023-06-06 2023-06-02 121.600 278,130 -3,400 0.00% 33,820,608
2023-06-05 2023-06-01 112.800 281,530 -7,200 0.00% 31,756,584
2023-06-02 2023-05-31 110.200 288,730 +2,100 0.01% 31,818,046
2023-06-01 2023-05-30 116.400 286,630 +2,500 0.01% 33,363,732
2023-05-31 2023-05-29 115.800 284,130 +20,500 0.01% 32,902,254
2023-05-30 2023-05-25 126.000 263,630 +12,300 0.00% 33,217,380
2023-05-29 2023-05-24 130.400 251,330 -3,200 0.00% 32,773,432
2023-05-25 2023-05-23 132.800 254,530 -2,810 0.00% 33,801,584
2023-05-24 2023-05-22 132.600 257,340 -3,100 0.00% 34,123,284
2023-05-23 2023-05-19 128.600 260,440 +12,100 0.00% 33,492,584
2023-05-22 2023-05-18 133.500 248,340 -3,190 0.00% 33,153,390
2023-05-19 2023-05-17 133.000 251,530 +1,490 0.00% 33,453,490
2023-05-18 2023-05-16 137.400 250,040 +3,600 0.00% 34,355,496
2023-05-17 2023-05-15 136.300 246,440 -4,700 0.00% 33,589,772
2023-05-16 2023-05-12 131.800 251,140 -4,800 0.00% 33,100,252
2023-05-15 2023-05-11 128.500 255,940 +5,200 0.00% 32,888,290
2023-05-12 2023-05-10 129.000 250,740 +6,500 0.00% 32,345,460
2023-05-11 2023-05-09 130.300 244,240 -3,800 0.00% 31,824,472
2023-05-10 2023-05-08 134.200 248,040 +2,790 0.00% 33,286,968
2023-05-09 2023-05-05 135.600 245,250 -3,220 0.00% 33,255,900
2023-05-08 2023-05-04 132.000 248,470 +400 0.00% 32,798,040
2023-05-05 2023-05-03 131.300 248,070 +4,200 0.00% 32,571,591
2023-05-04 2023-05-02 132.500 243,870 +300 0.00% 32,312,775
2023-05-03 2023-04-28 133.000 243,570 -300 0.00% 32,394,810
2023-05-02 2023-04-27 134.000 243,870 +1,900 0.00% 32,678,580
2023-04-28 2023-04-26 133.100 241,970 +300 0.00% 32,206,207
2023-04-27 2023-04-25 131.600 241,670 -5,700 0.00% 31,803,772
2023-04-26 2023-04-24 137.600 247,370 +5,100 0.00% 34,038,112
2023-04-25 2023-04-21 137.700 242,270 -9,740 0.00% 33,360,579
2023-04-24 2023-04-20 140.400 252,010 -3,970 0.00% 35,382,204
2023-04-21 2023-04-19 135.600 255,980 -9,400 0.00% 34,710,888
2023-04-20 2023-04-18 135.300 265,380 +400 0.00% 35,905,914
2023-04-19 2023-04-17 135.600 264,980 +5,000 0.00% 35,931,288
2023-04-18 2023-04-14 129.500 259,980 +2,860 0.00% 33,667,410
2023-04-17 2023-04-13 130.900 257,120 +1,300 0.00% 33,657,008
2023-04-14 2023-04-12 131.000 255,820 +6,300 0.00% 33,512,420
2023-04-13 2023-04-11 135.400 249,520 +2,100 0.00% 33,785,008
2023-04-12 2023-04-06 133.800 247,420 +1,800 0.00% 33,104,796
2023-04-11 2023-04-04 133.900 245,620 +4,200 0.00% 32,888,518
2023-04-06 2023-04-03 140.000 241,420 +1,070 0.00% 33,798,800
2023-04-04 2023-03-31 143.500 240,350 -1,640 0.00% 34,490,225
2023-04-03 2023-03-30 142.000 241,990 -1,380 0.00% 34,362,580
2023-03-31 2023-03-29 140.000 243,370 -11,310 0.00% 34,071,800
2023-03-30 2023-03-28 134.600 254,680 +880 0.00% 34,279,928
2023-03-29 2023-03-27 131.400 253,800 +1,480 0.00% 33,349,320
2023-03-28 2023-03-24 140.200 252,320 +4,200 0.00% 35,375,264
2023-03-27 2023-03-23 141.100 248,120 -1,800 0.00% 35,009,732
2023-03-24 2023-03-22 130.300 249,920 +16,720 0.00% 32,564,576
2023-03-23 2023-03-21 130.100 233,200 +800 0.00% 30,339,320
2023-03-22 2023-03-20 128.900 232,400 +800 0.00% 29,956,360
2023-03-21 2023-03-17 130.400 231,600 -900 0.00% 30,200,640
2023-03-20 2023-03-16 126.300 232,500 +500 0.00% 29,364,750
2023-03-17 2023-03-15 126.700 232,000 +100 0.00% 29,394,400
2023-03-16 2023-03-14 125.400 231,900 +400 0.00% 29,080,260
2023-03-15 2023-03-13 129.000 231,500 -400 0.00% 29,863,500
2023-03-14 2023-03-10 127.400 231,900 +3,500 0.00% 29,544,060
2023-03-13 2023-03-09 129.400 228,400 +500 0.00% 29,554,960
2023-03-10 2023-03-08 131.900 227,900 +5,000 0.00% 30,060,010
2023-03-09 2023-03-07 137.900 222,900 +500 0.00% 30,737,910
2023-03-08 2023-03-06 142.900 222,400 -500 0.00% 31,780,960
2023-03-07 2023-03-03 142.300 222,900 +900 0.00% 31,718,670
2023-03-06 2023-03-02 141.300 222,000 -400 0.00% 31,368,600
2023-03-03 2023-03-01 142.800 222,400 -1,200 0.00% 31,758,720
2023-03-02 2023-02-28 136.100 223,600 -1,000 0.00% 30,431,960
2023-03-01 2023-02-27 136.200 224,600 -200 0.00% 30,590,520
2023-02-28 2023-02-24 134.400 224,800 +3,400 0.00% 30,213,120
2023-02-27 2023-02-23 139.100 221,400 +2,100 0.00% 30,796,740
2023-02-24 2023-02-22 140.000 219,300 -300 0.00% 30,702,000
2023-02-23 2023-02-21 139.800 219,600 +2,600 0.00% 30,700,080
2023-02-22 2023-02-20 145.800 217,000 +300 0.00% 31,638,600
2023-02-21 2023-02-17 144.200 216,700 -5,500 0.00% 31,248,140
2023-02-20 2023-02-16 148.300 222,200 +12,600 0.00% 32,952,260
2023-02-17 2023-02-15 145.900 209,600 +1,400 0.00% 30,580,640
2023-02-16 2023-02-14 147.700 208,200 +4,200 0.00% 30,751,140
2023-02-15 2023-02-13 148.200 204,000 +2,300 0.00% 30,232,800
2023-02-14 2023-02-10 148.100 201,700 +5,700 0.00% 29,871,770
2023-02-13 2023-02-09 153.500 196,000 -4,600 0.00% 30,086,000
2023-02-10 2023-02-08 153.100 200,600 +22,100 0.00% 30,711,860
2023-02-09 2023-02-07 163.700 178,500 -1,600 0.00% 29,220,450
2023-02-08 2023-02-06 164.100 180,100 +10,700 0.00% 29,554,410
2023-02-07 2023-02-03 172.800 169,400 +2,300 0.00% 29,272,320
2023-02-06 2023-02-02 176.600 167,100 -100 0.00% 29,509,860
2023-02-03 2023-02-01 180.100 167,200 -10,500 0.00% 30,112,720
2023-02-02 2023-01-31 174.600 177,700 -2,400 0.00% 31,026,420
2023-02-01 2023-01-30 173.500 180,100 -7,000 0.00% 31,247,350
2023-01-31 2023-01-27 174.900 187,100 -3,100 0.00% 32,723,790
2023-01-30 2023-01-26 172.400 190,200 -300 0.00% 32,790,480
2023-01-27 2023-01-20 168.100 190,500 -8,000 0.00% 32,023,050
2023-01-26 2023-01-19 160.200 198,500 +3,900 0.00% 31,799,700
2023-01-20 2023-01-18 163.600 194,600 +1,500 0.00% 31,836,560
2023-01-19 2023-01-17 164.800 193,100 +1,800 0.00% 31,822,880
2023-01-18 2023-01-16 165.600 191,300 +10,400 0.00% 31,679,280
2023-01-17 2023-01-13 171.200 180,900 +10,100 0.00% 30,970,080
2023-01-16 2023-01-12 173.000 170,800 +4,300 0.00% 29,548,400
2023-01-13 2023-01-11 174.000 166,500 +13,200 0.00% 28,971,000
2023-01-12 2023-01-10 178.500 153,300 +8,200 0.00% 27,364,050
2023-01-11 2023-01-09 180.600 145,100 +5,000 0.00% 26,205,060
2023-01-10 2023-01-06 182.700 140,100 +3,600 0.00% 25,596,270
2023-01-09 2023-01-05 190.800 136,500 -3,200 0.00% 26,044,200
2023-01-06 2023-01-04 181.300 139,700 -4,300 0.00% 25,327,610
2023-01-05 2023-01-03 176.800 144,000 +400 0.00% 25,459,200
2023-01-04 2022-12-30 174.700 143,600 +6,900 0.00% 25,086,920
2023-01-03 2022-12-29 183.800 136,700 -1,100 0.00% 25,125,460
2022-12-30 2022-12-28 184.200 137,800 +300 0.00% 25,382,760
2022-12-29 2022-12-23 183.200 137,500 +100 0.00% 25,190,000
2022-12-28 2022-12-22 186.200 137,400 -11,200 0.00% 25,583,880
2022-12-23 2022-12-21 174.200 148,600 +100 0.00% 25,886,120
2022-12-22 2022-12-20 175.500 148,500 +5,200 0.00% 26,061,750
2022-12-21 2022-12-19 178.800 143,300 -2,900 0.00% 25,622,040
2022-12-20 2022-12-16 175.900 146,200 -100 0.00% 25,716,580
2022-12-19 2022-12-15 176.800 146,300 +5,700 0.00% 25,865,840
2022-12-16 2022-12-14 182.800 140,600 -3,900 0.00% 25,701,680
2022-12-15 2022-12-13 179.000 144,500 -3,000 0.00% 25,865,500
2022-12-14 2022-12-12 175.400 147,500 +7,400 0.00% 25,871,500
2022-12-13 2022-12-09 188.500 140,100 -3,500 0.00% 26,408,850
2022-12-12 2022-12-08 178.300 143,600 -3,500 0.00% 25,603,880
2022-12-09 2022-12-07 167.500 147,100 -4,000 0.00% 24,639,250
2022-12-08 2022-12-06 173.800 151,100 +1,300 0.00% 26,261,180
2022-12-07 2022-12-05 174.300 149,800 -3,700 0.00% 26,110,140
2022-12-06 2022-12-02 168.000 153,500 -100 0.00% 25,788,000
2022-12-05 2022-12-01 163.000 153,600 +1,900 0.00% 25,036,800
2022-12-02 2022-11-30 163.600 151,700 -2,300 0.00% 24,818,120
2022-12-01 2022-11-29 155.400 154,000 -12,400 0.00% 23,931,600
2022-11-30 2022-11-28 139.400 166,400 -1,600 0.00% 23,196,160
2022-11-29 2022-11-25 136.600 168,000 +2,800 0.00% 22,948,800
2022-11-28 2022-11-24 138.900 165,200 +700 0.00% 22,946,280
2022-11-25 2022-11-23 138.400 164,500 -1,400 0.00% 22,766,800
2022-11-24 2022-11-22 139.900 165,900 +15,300 0.00% 23,209,410
2022-11-23 2022-11-21 152.500 150,600 +3,500 0.00% 22,966,500
2022-11-22 2022-11-18 160.400 147,100 -7,500 0.00% 23,594,840
2022-11-21 2022-11-17 153.000 154,600 +4,400 0.00% 23,653,800
2022-11-18 2022-11-16 162.300 150,200 +1,900 0.00% 24,377,460
2022-11-17 2022-11-15 166.400 148,300 -2,000 0.00% 24,677,120
2022-11-16 2022-11-14 156.500 150,300 +800 0.00% 23,521,950
2022-11-15 2022-11-11 159.600 149,500 -11,000 0.00% 23,860,200
2022-11-14 2022-11-10 141.900 160,500 +2,100 0.00% 22,774,950
2022-11-11 2022-11-09 144.300 158,400 +300 0.00% 22,857,120
2022-11-10 2022-11-08 148.800 158,100 +2,400 0.00% 23,525,280
2022-11-09 2022-11-07 153.000 155,700 +1,000 0.00% 23,822,100
2022-11-08 2022-11-04 149.500 154,700 -600 0.00% 23,127,650
2022-11-07 2022-11-03 141.500 155,300 +2,000 0.00% 21,974,950
2022-11-04 2022-11-02 146.700 153,300 +1,100 0.00% 22,489,110
2022-11-03 2022-11-01 139.600 152,200 -7,200 0.00% 21,247,120
2022-11-02 2022-10-31 124.800 159,400 -800 0.00% 19,893,120
2022-11-01 2022-10-28 121.800 160,200 +3,800 0.00% 19,512,360
2022-10-31 2022-10-27 131.800 156,400 -800 0.00% 20,613,520
2022-10-28 2022-10-26 129.700 157,200 -3,500 0.00% 20,388,840
2022-10-27 2022-10-25 123.500 160,700 -2,000 0.00% 19,846,450
2022-10-26 2022-10-24 120.600 162,700 +6,800 0.00% 19,621,620
2022-10-25 2022-10-21 141.600 155,900 -1,200 0.00% 22,075,440
2022-10-24 2022-10-20 140.800 157,100 +2,000 0.00% 22,119,680
2022-10-21 2022-10-19 144.500 155,100 +2,900 0.00% 22,411,950
2022-10-20 2022-10-18 154.000 152,200 -1,300 0.00% 23,438,800
2022-10-19 2022-10-17 149.700 153,500 -500 0.00% 22,978,950
2022-10-18 2022-10-14 149.000 154,000 +800 0.00% 22,946,000
2022-10-17 2022-10-13 146.000 153,200 +400 0.00% 22,367,200
2022-10-14 2022-10-12 150.400 152,800 -400 0.00% 22,981,120
2022-10-13 2022-10-11 151.400 153,200 +2,300 0.00% 23,194,480
2022-10-12 2022-10-10 161.300 150,900 +8,300 0.00% 24,340,170
2022-10-11 2022-10-07 172.900 142,600 -900 0.00% 24,655,540
2022-10-10 2022-10-06 177.100 143,500 -400 0.00% 25,413,850
2022-10-07 2022-10-05 174.900 143,900 -2,000 0.00% 25,168,110
2022-10-06 2022-10-03 161.700 145,900 +100 0.00% 23,592,030
2022-10-05 2022-09-30 165.600 145,800 +1,000 0.00% 24,144,480
2022-10-03 2022-09-29 170.200 144,800 +200 0.00% 24,644,960
2022-09-30 2022-09-28 168.800 144,600 -100 0.00% 24,408,480
2022-09-29 2022-09-27 174.200 144,700 -1,600 0.00% 25,206,740
2022-09-28 2022-09-26 167.500 146,300 -1,600 0.00% 24,505,250
2022-09-27 2022-09-23 160.300 147,900 +1,200 0.00% 23,708,370
2022-09-26 2022-09-22 164.900 146,700 +1,900 0.00% 24,190,830
2022-09-23 2022-09-21 167.500 144,800 +1,000 0.00% 24,254,000
2022-09-22 2022-09-20 172.600 143,800 -1,200 0.00% 24,819,880
2022-09-21 2022-09-19 169.400 145,000 +200 0.00% 24,563,000
2022-09-20 2022-09-16 171.900 144,800 +700 0.00% 24,891,120
2022-09-19 2022-09-15 175.400 144,100 -600 0.00% 25,275,140
2022-09-16 2022-09-14 173.800 144,700 +500 0.00% 25,148,860
2022-09-14 2022-09-09 179.900 144,200 -5,400 0.00% 25,941,580
2022-09-13 2022-09-08 171.500 149,600 +100 0.00% 25,656,400
2022-09-09 2022-09-07 172.100 149,500 +1,100 0.00% 25,728,950
2022-09-08 2022-09-06 173.400 148,400 +1,500 0.00% 25,732,560
2022-09-07 2022-09-05 173.600 146,900 +900 0.00% 25,501,840
2022-09-06 2022-09-02 176.200 146,000 +1,200 0.00% 25,725,200
2022-09-05 2022-09-01 178.700 144,800 +3,200 0.00% 25,875,760
2022-09-02 2022-08-31 189.800 141,600 -3,400 0.00% 26,875,680
2022-09-01 2022-08-30 185.000 145,000 +600 0.00% 26,825,000
2022-08-31 2022-08-29 186.700 144,400 -2,300 0.00% 26,959,480
2022-08-30 2022-08-26 181.900 146,700 -2,600 0.00% 26,684,730
2022-08-29 2022-08-25 177.300 149,300 -4,600 0.00% 26,470,890
2022-08-26 2022-08-24 164.100 153,900 +1,400 0.00% 25,254,990
2022-08-25 2022-08-23 168.700 152,500 +1,200 0.00% 25,726,750
2022-08-24 2022-08-22 171.100 151,300 -1,300 0.00% 25,887,430
2022-08-23 2022-08-19 169.900 152,600 +800 0.00% 25,926,740
2022-08-22 2022-08-18 171.100 151,800 -2,700 0.00% 25,972,980
2022-08-19 2022-08-17 170.000 154,500 +1,000 0.00% 26,265,000
2022-08-18 2022-08-16 164.500 153,500 +6,500 0.00% 25,250,750
2022-08-17 2022-08-15 180.900 147,000 -2,800 0.00% 26,592,300
2022-08-16 2022-08-12 179.100 149,800 -2,600 0.00% 26,829,180
2022-08-15 2022-08-11 176.400 152,400 -3,200 0.00% 26,883,360
2022-08-12 2022-08-10 169.600 155,600 +4,600 0.00% 26,389,760
2022-08-11 2022-08-09 176.000 151,000 +1,400 0.00% 26,576,000
2022-08-10 2022-08-08 179.600 149,600 +1,900 0.00% 26,868,160
2022-08-09 2022-08-05 183.500 147,700 -200 0.00% 27,102,950
2022-08-08 2022-08-04 183.800 147,900 -800 0.00% 27,184,020
2022-08-05 2022-08-03 177.100 148,700 +1,000 0.00% 26,334,770
2022-08-04 2022-08-02 176.200 147,700 +100 0.00% 26,024,740
2022-08-03 2022-08-01 180.000 147,600 -800 0.00% 26,568,000
2022-08-02 2022-07-29 176.300 148,400 +6,000 0.00% 26,162,920
2022-08-01 2022-07-28 188.000 142,400 +300 0.00% 26,771,200
2022-07-29 2022-07-27 190.100 142,100 +600 0.00% 27,013,210
2022-07-28 2022-07-26 190.700 141,500 -600 0.00% 26,984,050
2022-07-27 2022-07-25 188.200 142,100 +300 0.00% 26,743,220
2022-07-26 2022-07-22 191.700 141,800 +100 0.00% 27,183,060
2022-07-25 2022-07-21 190.400 141,700 +600 0.00% 26,979,680
2022-07-22 2022-07-20 194.700 141,100 -1,600 0.00% 27,472,170
2022-07-21 2022-07-19 189.100 142,700 -700 0.00% 26,984,570
2022-07-20 2022-07-18 189.700 143,400 -3,900 0.00% 27,202,980
2022-07-19 2022-07-15 179.200 147,300 +1,200 0.00% 26,396,160
2022-07-18 2022-07-14 182.500 146,100 -700 0.00% 26,663,250
2022-07-15 2022-07-13 180.500 146,800 -3,100 0.00% 26,497,400
2022-07-14 2022-07-12 178.000 149,900 +3,500 0.00% 26,682,200
2022-07-13 2022-07-11 181.600 146,400 +9,200 0.00% 26,586,240
2022-07-12 2022-07-08 192.300 137,200 +1,700 0.00% 26,383,560
2022-07-11 2022-07-07 194.400 135,500 +900 0.00% 26,341,200
2022-07-08 2022-07-06 195.900 134,600 +500 0.00% 26,368,140
2022-07-07 2022-07-05 197.700 134,100 +1,000 0.00% 26,511,570
2022-07-06 2022-07-04 201.200 133,100 -900 0.00% 26,779,720
2022-07-05 2022-06-30 194.200 134,000 +5,100 0.00% 26,022,800
2022-07-04 2022-06-29 202.800 128,900 +1,400 0.00% 26,140,920
2022-06-30 2022-06-28 207.600 127,500 -200 0.00% 26,469,000
2022-06-29 2022-06-27 205.000 127,700 -6,500 0.00% 26,178,500
2022-06-28 2022-06-24 198.100 134,200 -3,600 0.00% 26,585,020
2022-06-27 2022-06-23 192.600 137,800 +2,000 0.00% 26,540,280
2022-06-24 2022-06-22 191.600 135,800 +3,500 0.00% 26,019,280
2022-06-23 2022-06-21 201.200 132,300 +200 0.00% 26,618,760
2022-06-22 2022-06-20 199.400 132,100 -600 0.00% 26,340,740
2022-06-21 2022-06-17 199.100 132,700 -5,000 0.00% 26,420,570
2022-06-20 2022-06-16 189.200 137,700 +4,700 0.00% 26,052,840
2022-06-17 2022-06-15 197.000 133,000 -500 0.00% 26,201,000
2022-06-16 2022-06-14 194.400 133,500 -300 0.00% 25,952,400
2022-06-15 2022-06-13 188.200 133,800 +3,300 0.00% 25,181,160
2022-06-14 2022-06-10 201.200 130,500 -1,700 0.00% 26,256,600
2022-06-13 2022-06-09 201.800 132,200 +600 0.00% 26,677,960
2022-06-10 2022-06-08 208.200 131,600 -300 0.00% 27,399,120
2022-06-09 2022-06-07 199.000 131,900 +2,000 0.00% 26,248,100
2022-06-08 2022-06-06 198.100 129,900 -1,500 0.00% 25,733,190
2022-06-07 2022-06-02 180.200 131,400 +500 0.00% 23,678,280
2022-06-06 2022-06-01 182.500 130,900 +400 0.00% 23,889,250
2022-06-02 2022-05-31 187.000 130,500 -2,200 0.00% 24,403,500
2022-06-01 2022-05-30 175.100 132,700 -39,300 0.00% 23,235,770
2022-05-31 2022-05-27 163.900 172,000 +100 0.00% 28,190,800
2022-05-30 2022-05-26 158.600 171,900 +600 0.00% 27,263,340
2022-05-27 2022-05-25 159.700 171,300 -100 0.00% 27,356,610
2022-05-26 2022-05-24 159.600 171,400 +6,600 0.00% 27,355,440
2022-05-25 2022-05-23 167.700 164,800 +1,700 0.00% 27,636,960
2022-05-24 2022-05-20 173.000 163,100 -1,500 0.00% 28,216,300
2022-05-23 2022-05-19 165.500 164,600 +1,100 0.00% 27,241,300
2022-05-20 2022-05-18 172.000 163,500 -1,500 0.00% 28,122,000
2022-05-19 2022-05-17 173.700 165,000 -3,400 0.00% 28,660,500
2022-05-18 2022-05-16 163.500 168,400 +400 0.00% 27,533,400
2022-05-17 2022-05-13 167.600 168,000 -2,600 0.00% 28,156,800
2022-05-16 2022-05-12 157.000 170,600 +900 0.00% 26,784,200
2022-05-13 2022-05-11 161.400 169,700 +8,900 0.00% 27,389,580
2022-05-12 2022-05-10 151.800 160,800 +4,400 0.00% 24,409,440
2022-05-11 2022-05-06 157.000 156,400 +300 0.00% 24,554,800
2022-05-10 2022-05-05 164.700 156,100 +1,900 0.00% 25,709,670
2022-05-06 2022-05-04 164.500 154,200 +1,500 0.00% 25,365,900
2022-05-05 2022-05-03 172.400 152,700 +5,800 0.00% 26,325,480
2022-05-04 2022-04-29 172.000 146,900 -11,100 0.00% 25,266,800
2022-05-03 2022-04-28 148.900 158,000 +10,600 0.00% 23,526,200
2022-04-29 2022-04-27 147.900 147,400 -3,000 0.00% 21,800,460
2022-04-28 2022-04-26 145.300 150,400 -2,400 0.00% 21,853,120
2022-04-27 2022-04-25 138.600 152,800 +500 0.00% 21,178,080
2022-04-26 2022-04-22 141.400 152,300 -1,700 0.00% 21,535,220
2022-04-25 2022-04-21 137.800 154,000 +4,900 0.00% 21,221,200
2022-04-22 2022-04-20 144.900 149,100 +100 0.00% 21,604,590
2022-04-21 2022-04-19 146.000 149,000 +4,200 0.00% 21,754,000
2022-04-20 2022-04-14 155.200 144,800 +600 0.00% 22,472,960
2022-04-19 2022-04-13 154.100 144,200 +1,300 0.00% 22,221,220
2022-04-14 2022-04-12 153.900 142,900 -4,800 0.00% 21,992,310
2022-04-13 2022-04-11 147.500 147,700 +6,100 0.00% 21,785,750
2022-04-12 2022-04-08 156.500 141,600 +900 0.00% 22,160,400
2022-04-11 2022-04-07 159.300 140,700 -1,200 0.00% 22,413,510
2022-04-08 2022-04-06 160.900 141,900 +1,200 0.00% 22,831,710
2022-04-07 2022-04-04 167.000 140,700 -2,000 0.00% 23,496,900
2022-04-06 2022-04-01 155.500 142,700 +600 0.00% 22,189,850
2022-04-04 2022-03-31 155.600 142,100 -300 0.00% 22,110,760
2022-04-01 2022-03-30 160.100 142,400 -300 0.00% 22,798,240
2022-03-31 2022-03-29 159.300 142,700 -2,200 0.00% 22,732,110
2022-03-30 2022-03-28 150.600 144,900 -4,400 0.00% 21,821,940
2022-03-29 2022-03-25 135.000 149,300 +400 0.00% 20,155,500
2022-03-28 2022-03-24 147.000 148,900 +2,700 0.00% 21,888,300
2022-03-25 2022-03-23 156.200 146,200 -1,600 0.00% 22,836,440
2022-03-24 2022-03-22 153.000 147,800 -500 0.00% 22,613,400
2022-03-23 2022-03-21 143.900 148,300 +16,100 0.00% 21,340,370
2022-03-22 2022-03-18 153.300 132,200 -300 0.00% 20,266,260
2022-03-21 2022-03-17 157.200 132,500 -800 0.00% 20,829,000
2022-03-18 2022-03-16 140.000 133,300 -2,400 0.00% 18,662,000
2022-03-17 2022-03-15 106.000 135,700 -1,100 0.00% 14,384,200
2022-03-16 2022-03-14 112.600 136,800 +1,500 0.00% 15,403,680
2022-03-15 2022-03-11 135.400 135,300 -1,000 0.00% 18,319,620
2022-03-14 2022-03-10 144.200 136,300 +500 0.00% 19,654,460
2022-03-11 2022-03-09 148.500 135,800 +200 0.00% 20,166,300
2022-03-10 2022-03-08 145.500 135,600 +5,800 0.00% 19,729,800
2022-03-09 2022-03-07 146.200 129,800 +3,200 0.00% 18,976,760
2022-03-08 2022-03-04 164.800 126,600 +700 0.00% 20,863,680
2022-03-07 2022-03-03 174.200 125,900 +2,500 0.00% 21,931,780
2022-03-04 2022-03-02 176.400 123,400 -5,600 0.00% 21,767,760
2022-03-03 2022-03-01 173.400 129,000 -1,100 0.00% 22,368,600
2022-03-02 2022-02-28 172.200 130,100 +500 0.00% 22,403,220
2022-03-01 2022-02-25 170.200 129,600 +17,300 0.00% 22,057,920
2022-02-28 2022-02-24 170.200 112,300 -400 0.00% 19,113,460
2022-02-25 2022-02-23 176.600 112,700 -5,900 0.00% 19,902,820
2022-02-24 2022-02-22 171.300 118,600 +8,800 0.00% 20,316,180
2022-02-23 2022-02-21 180.500 109,800 +7,600 0.00% 19,818,900
2022-02-22 2022-02-18 188.000 102,200 +14,500 0.00% 19,213,600
2022-02-21 2022-02-17 220.800 87,700 -2,300 0.00% 19,364,160
2022-02-18 2022-02-16 219.400 90,000 -1,300 0.00% 19,746,000
2022-02-17 2022-02-15 214.000 91,300 +3,700 0.00% 19,538,200
2022-02-16 2022-02-14 219.600 87,600 +2,500 0.00% 19,236,960
2022-02-15 2022-02-11 227.800 85,100 +1,600 0.00% 19,385,780
2022-02-11 2022-02-09 229.200 83,500 -3,600 0.00% 19,138,200
2022-02-10 2022-02-08 221.000 87,100 +1,000 0.00% 19,249,100
2022-02-09 2022-02-07 225.800 86,100 +300 0.00% 19,441,380
2022-02-08 2022-02-04 226.800 85,800 +200 0.00% 19,459,440
2022-02-07 2022-01-31 219.600 85,600 -1,700 0.00% 18,797,760
2022-02-04 2022-01-27 209.400 87,300 +2,600 0.00% 18,280,620
2022-01-28 2022-01-26 225.000 84,700 +24,200 0.00% 19,057,500
2022-01-27 2022-01-25 225.800 60,500 +900 0.00% 13,660,900
2022-01-26 2022-01-24 232.800 59,600 -100 0.00% 13,874,880
2022-01-24 2022-01-20 238.000 59,700 -5,900 0.00% 14,208,600
2022-01-21 2022-01-19 214.400 65,600 -100 0.00% 14,064,640
2022-01-20 2022-01-18 215.800 65,700 +1,600 0.00% 14,178,060
2022-01-19 2022-01-17 216.600 64,100 +1,500 0.00% 13,884,060
2022-01-18 2022-01-14 220.600 62,600 +2,000 0.00% 13,809,560
2022-01-17 2022-01-13 226.200 60,600 -1,300 0.00% 13,707,720
2022-01-14 2022-01-12 227.000 61,900 -1,500 0.00% 14,051,300
2022-01-13 2022-01-11 208.000 63,400 +100 0.00% 13,187,200
2022-01-12 2022-01-10 206.600 63,300 -300 0.00% 13,077,780
2022-01-11 2022-01-07 204.000 63,600 +1,600 0.00% 12,974,400
2022-01-10 2022-01-06 202.200 62,000 -5,800 0.00% 12,536,400
2022-01-07 2022-01-05 195.100 67,800 +1,600 0.00% 13,227,780
2022-01-06 2022-01-04 219.600 66,200 +400 0.00% 14,537,520
2022-01-05 2022-01-03 223.400 65,800 +400 0.00% 14,699,720
2022-01-04 2021-12-31 225.400 65,400 -36,100 0.00% 14,741,160
2022-01-03 2021-12-29 216.000 101,500 +40,400 0.00% 21,924,000
2021-12-30 2021-12-28 223.400 61,100 -40,500 0.00% 13,649,740
2021-12-29 2021-12-24 226.000 101,600 +1,200 0.00% 22,961,600
2021-12-28 2021-12-22 230.400 100,400 +39,300 0.00% 23,132,160
2021-12-23 2021-12-21 229.000 61,100 +1,400 0.00% 13,991,900
2021-12-22 2021-12-20 219.200 59,700 -1,200 0.00% 13,086,240
2021-12-21 2021-12-17 225.800 60,900 +2,800 0.00% 13,751,220
2021-12-20 2021-12-16 238.400 58,100 +2,200 0.00% 13,851,040
2021-12-17 2021-12-15 241.800 55,900 +800 0.00% 13,516,620
2021-12-16 2021-12-14 246.200 55,100 -1,200 0.00% 13,565,620
2021-12-15 2021-12-13 248.000 56,300 -600 0.00% 13,962,400
2021-12-14 2021-12-10 243.000 56,900 +200 0.00% 13,826,700
2021-12-10 2021-12-08 245.200 56,700 -300 0.00% 13,902,840
2021-12-09 2021-12-07 245.800 57,000 -700 0.00% 14,010,600
2021-12-08 2021-12-06 232.400 57,700 +2,200 0.00% 13,409,480
2021-12-07 2021-12-03 241.200 55,500 +200 0.00% 13,386,600
2021-12-06 2021-12-02 247.800 55,300 -600 0.00% 13,703,340
2021-12-03 2021-12-01 244.600 55,900 -6,200 0.00% 13,673,140
2021-12-02 2021-11-30 238.000 62,100 +1,100 0.00% 14,779,800
2021-12-01 2021-11-29 245.000 61,000 +1,100 0.00% 14,945,000
2021-11-30 2021-11-26 263.600 59,900 -16,300 0.00% 15,789,640
2021-11-29 2021-11-25 274.200 76,200 +600 0.00% 20,894,040
2021-11-26 2021-11-24 273.400 75,600 -900 0.00% 20,669,040
2021-11-25 2021-11-23 265.400 76,500 +22,900 0.00% 20,303,100
2021-11-24 2021-11-22 274.000 53,600 +900 0.00% 14,686,400
2021-11-23 2021-11-19 280.800 52,700 +400 0.00% 14,798,160
2021-11-22 2021-11-18 285.400 52,300 -67,400 0.00% 14,926,420
2021-11-19 2021-11-17 292.600 119,700 +100 0.00% 35,024,220
2021-11-18 2021-11-16 297.400 119,600 -500 0.00% 35,569,040
2021-11-17 2021-11-15 289.600 120,100 +100 0.00% 34,780,960
2021-11-16 2021-11-12 289.800 120,000 -2,100 0.00% 34,776,000
2021-11-15 2021-11-11 282.400 122,100 -700 0.00% 34,481,040
2021-11-11 2021-11-09 270.400 122,800 +600 0.00% 33,205,120
2021-11-10 2021-11-08 271.200 122,200 +300 0.00% 33,140,640
2021-11-09 2021-11-05 276.800 121,900 +300 0.00% 33,741,920
2021-11-08 2021-11-04 286.000 121,600 -700 0.00% 34,777,600
2021-11-05 2021-11-03 277.000 122,300 -600 0.00% 33,877,100
2021-11-04 2021-11-02 271.000 122,900 +200 0.00% 33,305,900
2021-11-03 2021-11-01 267.400 122,700 +100 0.00% 32,809,980
2021-11-02 2021-10-29 269.600 122,600 +500 0.00% 33,052,960
2021-11-01 2021-10-28 272.200 122,100 -700 0.00% 33,235,620
2021-10-29 2021-10-27 268.600 122,800 +600 0.00% 32,984,080
2021-10-28 2021-10-26 283.000 122,200 +800 0.00% 34,582,600
2021-10-27 2021-10-25 286.800 121,400 +300 0.00% 34,817,520
2021-10-26 2021-10-22 289.200 121,100 -300 0.00% 35,022,120
2021-10-25 2021-10-21 288.400 121,400 +900 0.00% 35,011,760
2021-10-22 2021-10-20 293.800 120,500 -500 0.00% 35,402,900
2021-10-21 2021-10-19 285.600 121,000 -800 0.00% 34,557,600
2021-10-19 2021-10-15 280.800 121,800 -1,700 0.00% 34,201,440
2021-10-18 2021-10-12 269.000 123,500 +300 0.00% 33,221,500
2021-10-15 2021-10-11 277.400 123,200 -600 0.00% 34,175,680
2021-10-12 2021-10-08 256.000 123,800 -1,200 0.00% 31,692,800
2021-10-11 2021-10-07 250.800 125,000 -1,900 0.00% 31,350,000
2021-10-08 2021-10-06 228.600 126,900 +900 0.00% 29,009,340
2021-10-07 2021-10-05 233.600 126,000 +400 0.00% 29,433,600
2021-10-06 2021-10-04 236.800 125,600 +1,000 0.00% 29,742,080
2021-09-30 2021-09-28 251.800 124,600 -500 0.00% 31,374,280
2021-09-29 2021-09-27 248.400 125,100 -700 0.00% 31,074,840
2021-09-28 2021-09-24 244.600 125,800 -400 0.00% 30,770,680
2021-09-27 2021-09-23 242.600 126,200 -4,000 0.00% 30,616,120
2021-09-24 2021-09-21 230.600 130,200 -1,000 0.00% 30,024,120
2021-09-23 2021-09-20 234.600 131,200 +100 0.00% 30,779,520
2021-09-21 2021-09-17 240.800 131,100 -100 0.00% 31,568,880
2021-09-20 2021-09-16 232.600 131,200 +200 0.00% 30,517,120
2021-09-17 2021-09-15 234.000 131,000 -2,800 0.00% 30,654,000
2021-09-16 2021-09-14 245.000 133,800 +2,500 0.00% 32,781,000
2021-09-15 2021-09-13 247.800 131,300 +1,400 0.00% 32,536,140
2021-09-14 2021-09-10 259.400 129,900 -1,600 0.00% 33,696,060
2021-09-13 2021-09-09 248.600 131,500 +600 0.00% 32,690,900
2021-09-10 2021-09-08 261.000 130,900 -700 0.00% 34,164,900
2021-09-09 2021-09-07 257.400 131,600 -1,300 0.00% 33,873,840
2021-09-08 2021-09-06 247.400 132,900 +200 0.00% 32,879,460
2021-09-07 2021-09-03 244.800 132,700 +1,200 0.00% 32,484,960
2021-09-06 2021-09-02 253.600 131,500 -1,100 0.00% 33,348,400
2021-09-03 2021-09-01 253.400 132,600 +200 0.00% 33,600,840
2021-09-02 2021-08-31 249.000 132,400 -2,400 0.00% 32,967,600
2021-08-31 2021-08-27 225.000 134,800 +200 0.00% 30,330,000
2021-08-30 2021-08-26 226.800 134,600 -1,600 0.00% 30,527,280
2021-08-27 2021-08-25 227.000 136,200 -300 0.00% 30,917,400
2021-08-26 2021-08-24 221.800 136,500 -2,400 0.00% 30,275,700
2021-08-25 2021-08-23 195.400 138,900 +2,200 0.00% 27,141,060
2021-08-24 2021-08-20 193.400 136,700 +400 0.00% 26,437,780
2021-08-23 2021-08-19 202.600 136,300 +1,200 0.00% 27,614,380
2021-08-20 2021-08-18 218.200 135,100 -800 0.00% 29,478,820
2021-08-19 2021-08-17 213.600 135,900 +700 0.00% 29,028,240
2021-08-18 2021-08-16 221.400 135,200 +23,100 0.00% 29,933,280
2021-08-17 2021-08-13 233.400 112,100 -600 0.00% 26,164,140
2021-08-16 2021-08-12 236.600 112,700 +300 0.00% 26,664,820
2021-08-13 2021-08-11 237.200 112,400 +900 0.00% 26,661,280
2021-08-12 2021-08-10 239.000 111,500 -1,700 0.00% 26,648,500
2021-08-11 2021-08-09 220.400 113,200 -1,700 0.00% 24,949,280
2021-08-10 2021-08-06 213.800 114,900 +400 0.00% 24,565,620
2021-08-09 2021-08-05 211.200 114,500 -100 0.00% 24,182,400
2021-08-06 2021-08-04 213.600 114,600 -700 0.00% 24,478,560
2021-08-05 2021-08-03 211.600 115,300 +500 0.00% 24,397,480
2021-08-04 2021-08-02 216.000 114,800 +47,400 0.00% 24,796,800
2021-08-03 2021-07-30 215.000 67,400 -4,000 0.00% 14,491,000
2021-08-02 2021-07-29 228.400 71,400 -100 0.00% 16,307,760
2021-07-30 2021-07-28 208.600 71,500 +6,300 0.00% 14,914,900
2021-07-29 2021-07-27 194.000 65,200 +12,100 0.00% 12,648,800
2021-07-28 2021-07-26 235.600 53,100 +3,200 0.00% 12,510,360
2021-07-27 2021-07-23 273.200 49,900 +400 0.00% 13,632,680
2021-07-26 2021-07-22 279.800 49,500 -900 0.00% 13,850,100
2021-07-23 2021-07-21 270.200 50,400 +1,500 0.00% 13,618,080
2021-07-22 2021-07-20 275.200 48,900 -400 0.00% 13,457,280
2021-07-21 2021-07-19 276.200 49,300 +3,200 0.00% 13,616,660
2021-07-20 2021-07-16 290.800 46,100 -400 0.00% 13,405,880
2021-07-16 2021-07-14 290.000 46,500 +800 0.00% 13,485,000
2021-07-15 2021-07-13 295.000 45,700 -900 0.00% 13,481,500
2021-07-14 2021-07-12 285.200 46,600 -200 0.00% 13,290,320
2021-07-13 2021-07-09 279.200 46,800 -1,200 0.00% 13,066,560
2021-07-12 2021-07-08 267.600 48,000 +1,400 0.00% 12,844,800
2021-07-09 2021-07-07 286.000 46,600 +400 0.00% 13,327,600
2021-07-08 2021-07-06 289.800 46,200 -200 0.00% 13,388,760
2021-07-07 2021-07-05 287.000 46,400 +2,200 0.00% 13,316,800
2021-07-06 2021-07-02 304.000 44,200 +1,600 0.00% 13,436,800
2021-07-02 2021-06-29 323.800 42,600 +200 0.00% 13,793,880
2021-06-30 2021-06-28 328.600 42,400 +200 0.00% 13,932,640
2021-06-29 2021-06-25 330.000 42,200 -900 0.00% 13,926,000
2021-06-28 2021-06-24 315.000 43,100 -1,100 0.00% 13,576,500
2021-06-25 2021-06-23 308.000 44,200 -800 0.00% 13,613,600
2021-06-24 2021-06-22 292.800 45,000 +600 0.00% 13,176,000
2021-06-22 2021-06-18 300.600 44,400 +200 0.00% 13,346,640
2021-06-21 2021-06-17 290.000 44,200 +100 0.00% 12,818,000
2021-06-18 2021-06-16 288.800 44,100 +200 0.00% 12,736,080
2021-06-17 2021-06-15 302.400 43,900 +200 0.00% 13,275,360
2021-06-16 2021-06-11 307.200 43,700 -400 0.00% 13,424,640
2021-06-09 2021-06-07 300.000 44,100 +200 0.00% 13,230,000
2021-06-08 2021-06-04 302.200 43,900 -700 0.00% 13,266,580
2021-06-07 2021-06-03 307.400 44,600 +600 0.00% 13,710,040
2021-06-04 2021-06-02 311.800 44,000 -500 0.00% 13,719,200
2021-06-03 2021-06-01 313.000 44,500 +200 0.00% 13,928,500
2021-06-02 2021-05-31 294.000 44,300 -800 0.00% 13,024,200
2021-06-01 2021-05-28 265.200 45,100 -100 0.00% 11,960,520
2021-05-31 2021-05-27 271.800 45,200 -500 0.00% 12,285,360
2021-05-28 2021-05-26 279.600 45,700 +100 0.00% 12,777,720
2021-05-27 2021-05-25 276.600 45,600 -100 0.00% 12,612,960
2021-05-25 2021-05-21 275.200 45,700 -200 0.00% 12,576,640
2021-05-24 2021-05-20 273.200 45,900 +300 0.00% 12,539,880
2021-05-21 2021-05-18 260.000 45,600 -1,000 0.00% 11,856,000
2021-05-20 2021-05-17 254.200 46,600 -100 0.00% 11,845,720
2021-05-18 2021-05-14 244.000 46,700 +100 0.00% 11,394,800
2021-05-17 2021-05-13 251.600 46,600 -200 0.00% 11,724,560
2021-05-14 2021-05-12 255.200 46,800 +1,600 0.00% 11,943,360
2021-05-13 2021-05-11 249.000 45,200 +100 0.00% 11,254,800
2021-05-12 2021-05-10 262.800 45,100 -500 0.00% 11,852,280
2021-05-11 2021-05-07 282.800 45,600 +700 0.00% 12,895,680
2021-05-07 2021-05-05 287.000 44,900 +900 0.00% 12,886,300
2021-05-06 2021-05-04 291.800 44,000 +500 0.00% 12,839,200
2021-05-05 2021-05-03 293.200 43,500 +300 0.00% 12,754,200
2021-05-04 2021-04-30 298.000 43,200 +1,100 0.00% 12,873,600
2021-05-03 2021-04-29 309.200 42,100 +300 0.00% 13,017,320
2021-04-29 2021-04-27 313.000 41,800 -2,100 0.00% 13,083,400
2021-04-28 2021-04-26 305.000 43,900 +200 0.00% 13,389,500
2021-04-27 2021-04-23 306.400 43,700 +8,900 0.00% 13,389,680
2021-04-26 2021-04-22 292.000 34,800 -600 0.00% 10,161,600
2021-04-23 2021-04-21 282.200 35,400 +300 0.00% 9,989,880
2021-04-21 2021-04-19 289.200 35,100 +100 0.00% 10,150,920
2021-04-20 2021-04-16 290.200 35,000 +100 0.00% 10,157,000
2021-04-16 2021-04-14 286.000 34,900 +800 0.00% 9,981,400
2021-04-15 2021-04-13 276.000 34,100 +1,500 0.00% 9,411,600
2021-04-14 2021-04-12 298.200 32,600 +1,700 0.00% 9,721,320
2021-04-13 2021-04-09 314.000 30,900 +1,700 0.00% 9,702,600
2021-04-09 2021-04-07 318.000 29,200 +200 0.00% 9,285,600
2021-04-08 2021-04-01 325.800 29,000 -800 0.00% 9,448,200
2021-04-07 2021-03-31 298.200 29,800 -500 0.00% 8,886,360
2021-03-31 2021-03-29 280.400 30,300 +700 0.00% 8,496,120
2021-03-30 2021-03-26 302.000 29,600 -400 0.00% 8,939,200
2021-03-29 2021-03-25 287.400 30,000 -200 0.00% 8,622,000
2021-03-26 2021-03-24 292.000 30,200 +1,700 0.00% 8,818,400
2021-03-24 2021-03-22 320.600 28,500 +200 0.00% 9,137,100
2021-03-23 2021-03-19 333.000 28,300 -300 0.00% 9,423,900
2021-03-22 2021-03-18 337.400 28,600 +200 0.00% 9,649,640
2021-03-19 2021-03-17 325.400 28,400 +100 0.00% 9,241,360
2021-03-17 2021-03-15 317.200 28,300 +100 0.00% 8,976,760
2021-03-16 2021-03-12 333.000 28,200 +400 0.00% 9,390,600
2021-03-15 2021-03-11 344.600 27,800 -3,000 0.00% 9,579,880
2021-03-12 2021-03-10 317.000 30,800 -4,500 0.00% 9,763,600
2021-03-11 2021-03-09 302.000 35,300 -5,000 0.00% 10,660,600
2021-03-10 2021-03-08 308.800 40,300 +600 0.00% 12,444,640
2021-03-09 2021-03-05 337.000 39,700 -1,800 0.00% 13,378,900
2021-03-08 2021-03-04 340.000 41,500 +2,000 0.00% 14,110,000
2021-03-05 2021-03-03 372.600 39,500 -300 0.00% 14,717,700
2021-03-04 2021-03-02 362.400 39,800 +400 0.00% 14,423,520
2021-03-03 2021-03-01 366.800 39,400 +2,800 0.00% 14,451,920
2021-03-02 2021-02-26 340.000 36,600 +7,300 0.00% 12,444,000
2021-03-01 2021-02-25 370.400 29,300 +700 0.00% 10,852,720
2021-02-26 2021-02-24 365.800 28,600 +1,800 0.00% 10,461,880
2021-02-25 2021-02-23 392.800 26,800 +6,200 0.00% 10,527,040
2021-02-24 2021-02-22 400.200 20,600 +10,300 0.00% 8,244,120
2021-02-23 2021-02-19 423.600 10,300 +1,300 0.00% 4,363,080
2021-02-22 2021-02-18 428.000 9,000 +500 0.00% 3,852,000
2021-02-19 2021-02-17 451.400 8,500 -300 0.00% 3,836,900
2021-02-18 2021-02-16 439.200 8,800 +700 0.00% 3,864,960
2021-02-17 2021-02-11 445.000 8,100 +200 0.00% 3,604,500
2021-02-16 2021-02-09 409.000 7,900 +2,400 0.00% 3,231,100
2021-02-09 2021-02-05 401.400 5,500 -100 0.00% 2,207,700
2021-02-08 2021-02-04 401.000 5,600 +2,100 0.00% 2,245,600
2021-02-05 2021-02-03 414.200 3,500 -300 0.00% 1,449,700
2021-02-04 2021-02-02 395.000 3,800 -200 0.00% 1,501,000
2021-02-03 2021-02-01 391.000 4,000 -700 0.00% 1,564,000
2021-02-02 2021-01-29 355.800 4,700 -5,500 0.00% 1,672,260
2021-02-01 2021-01-28 355.600 10,200 +5,600 0.00% 3,627,120
2021-01-28 2021-01-26 378.600 4,600 +500 0.00% 1,741,560
2021-01-27 2021-01-25 399.800 4,100 +300 0.00% 1,639,180
2021-01-26 2021-01-22 380.200 3,800 +300 0.00% 1,444,760
2021-01-25 2021-01-21 375.200 3,500 -100 0.00% 1,313,200
2021-01-21 2021-01-19 341.000 3,600 -500 0.00% 1,227,600
2021-01-20 2021-01-18 325.000 4,100 -500 0.00% 1,332,500
2021-01-19 2021-01-15 307.600 4,600 +200 0.00% 1,414,960
2021-01-15 2021-01-13 296.400 4,400 +100 0.00% 1,304,160
2021-01-14 2021-01-12 302.000 4,300 -100 0.00% 1,298,600
2021-01-13 2021-01-11 309.600 4,400 +100 0.00% 1,362,240
2021-01-12 2021-01-08 318.000 4,300 -200 0.00% 1,367,400
2021-01-11 2021-01-07 308.000 4,500 -100 0.00% 1,386,000
2021-01-08 2021-01-06 310.000 4,600 -1,200 0.00% 1,426,000
2021-01-06 2021-01-04 292.600 5,800 -1,000 0.00% 1,697,080
2021-01-05 2020-12-31 294.600 6,800 -2,400 0.00% 2,003,280
2021-01-04 2020-12-29 273.400 9,200 +300 0.00% 2,515,280
2020-12-30 2020-12-28 260.000 8,900 +300 0.00% 2,314,000
2020-12-29 2020-12-24 279.200 8,600 -2,600 0.00% 2,401,120
2020-12-28 2020-12-22 276.200 11,200 -500 0.00% 3,093,440
2020-12-23 2020-12-21 278.400 11,700 +100 0.00% 3,257,280
2020-12-22 2020-12-18 278.400 11,600 +2,900 0.00% 3,229,440
2020-12-21 2020-12-17 285.000 8,700 -6,100 0.00% 2,479,500
2020-12-18 2020-12-16 279.200 14,800 +3,500 0.00% 4,132,160
2020-12-17 2020-12-15 274.200 11,300 +500 0.00% 3,098,460
2020-12-16 2020-12-14 282.600 10,800 +200 0.00% 3,052,080
2020-12-15 2020-12-11 293.800 10,600 -500 0.00% 3,114,280
2020-12-14 2020-12-10 287.000 11,100 -400 0.00% 3,185,700
2020-12-11 2020-12-09 286.400 11,500 +600 0.00% 3,293,600
2020-12-10 2020-12-08 287.600 10,900 -1,300 0.00% 3,134,840
2020-12-09 2020-12-07 282.400 12,200 +2,100 0.00% 3,445,280
2020-12-08 2020-12-04 288.600 10,100 -2,900 0.00% 2,914,860
2020-12-07 2020-12-03 275.800 13,000 +200 0.00% 3,585,400
2020-12-04 2020-12-02 277.800 12,800 +2,600 0.00% 3,555,840
2020-12-03 2020-12-01 289.200 10,200 +3,200 0.00% 2,949,840
2020-12-02 2020-11-30 290.000 7,000 +100 0.00% 2,030,000
2020-12-01 2020-11-27 312.000 6,900 -700 0.00% 2,152,800
2020-11-30 2020-11-26 308.000 7,600 -4,400 0.00% 2,340,800
2020-11-27 2020-11-25 293.600 12,000 +300 0.00% 3,523,200
2020-11-26 2020-11-24 303.400 11,700 +100 0.00% 3,549,780
2020-11-25 2020-11-23 308.000 11,600 +1,900 0.00% 3,572,800
2020-11-24 2020-11-20 304.200 9,700 +100 0.00% 2,950,740
2020-11-23 2020-11-19 294.000 9,600 -400 0.00% 2,822,400
2020-11-19 2020-11-17 303.000 10,000 +400 0.00% 3,030,000
2020-11-18 2020-11-16 318.400 9,600 +1,000 0.00% 3,056,640
2020-11-17 2020-11-13 305.800 8,600 -100 0.00% 2,629,880
2020-11-16 2020-11-12 286.800 8,700 +200 0.00% 2,495,160
2020-11-13 2020-11-11 271.000 8,500 -100 0.00% 2,303,500
2020-11-12 2020-11-10 300.000 8,600 +2,800 0.00% 2,580,000
2020-11-11 2020-11-09 335.200 5,800 +100 0.00% 1,944,160
2020-11-10 2020-11-06 326.800 5,700 -100 0.00% 1,862,760
2020-11-09 2020-11-05 329.600 5,800 +300 0.00% 1,911,680
2020-11-06 2020-11-04 313.800 5,500 -300 0.00% 1,725,900
2020-11-05 2020-11-03 296.000 5,800 +4,000 0.00% 1,716,800
2020-11-03 2020-10-30 288.200 1,800 -2,000 0.00% 518,760
2020-11-02 2020-10-29 297.200 3,800 -2,200 0.00% 1,129,360
2020-10-30 2020-10-28 280.000 6,000 -1,100 0.00% 1,680,000
2020-10-27 2020-10-22 269.000 7,100 -2,800 0.00% 1,909,900
2020-10-23 2020-10-21 269.000 9,900 -2,200 0.00% 2,663,100
2020-10-22 2020-10-20 260.800 12,100 +400 0.00% 3,155,680
2020-10-21 2020-10-19 259.000 11,700 +2,700 0.00% 3,030,300
2020-10-20 2020-10-16 265.800 9,000 +1,000 0.00% 2,392,200
2020-10-19 2020-10-15 265.000 8,000 +1,200 0.00% 2,120,000
2020-10-16 2020-10-14 278.400 6,800 -100 0.00% 1,893,120
2020-10-15 2020-10-12 275.200 6,900 -800 0.00% 1,898,880
2020-10-12 2020-10-08 266.800 7,700 +1,400 0.00% 2,054,360
2020-10-09 2020-10-07 267.800 6,300 +500 0.00% 1,687,140
2020-10-08 2020-10-06 258.000 5,800 -1,700 0.00% 1,496,400
2020-10-07 2020-10-05 245.800 7,500 +1,800 0.00% 1,843,500
2020-10-06 2020-09-30 241.800 5,700 -1,100 0.00% 1,378,260
2020-10-05 2020-09-29 234.600 6,800 -300 0.00% 1,595,280
2020-09-30 2020-09-28 237.000 7,100 -2,000 0.00% 1,682,700
2020-09-29 2020-09-25 232.000 9,100 +1,200 0.00% 2,111,200
2020-09-28 2020-09-24 238.600 7,900 +2,500 0.00% 1,884,940
2020-09-25 2020-09-23 250.000 5,400 +800 0.00% 1,350,000
2020-09-24 2020-09-22 242.600 4,600 +900 0.00% 1,115,960
2020-09-22 2020-09-18 241.600 3,700 -2,200 0.00% 893,920
2020-09-21 2020-09-17 240.800 5,900 +2,500 0.00% 1,420,720
2020-09-18 2020-09-16 248.200 3,400 -200 0.00% 843,880
2020-09-17 2020-09-15 243.600 3,600 +200 0.00% 876,960
2020-09-16 2020-09-14 244.600 3,400 -100 0.00% 831,640
2020-09-15 2020-09-11 242.800 3,500 -200 0.00% 849,800
2020-09-14 2020-09-10 233.000 3,700 +200 0.00% 862,100
2020-09-10 2020-09-08 238.000 3,500 -3,800 0.00% 833,000
2020-09-09 2020-09-07 248.200 7,300 +1,100 0.00% 1,811,860
2020-09-08 2020-09-04 261.800 6,200 +400 0.00% 1,623,160
2020-09-07 2020-09-03 262.600 5,800 +4,500 0.00% 1,523,080
2020-09-04 2020-09-02 272.800 1,300 -700 0.00% 354,640
2020-09-03 2020-09-01 264.600 2,000 -1,100 0.00% 529,200
2020-09-02 2020-08-31 255.600 3,100 +400 0.00% 792,360
2020-09-01 2020-08-28 265.200 2,700 -2,300 0.00% 716,040
2020-08-31 2020-08-27 271.000 5,000 -100 0.00% 1,355,000
2020-08-28 2020-08-26 258.800 5,100 +2,400 0.00% 1,319,880
2020-08-27 2020-08-25 257.600 2,700 +800 0.00% 695,520
2020-08-26 2020-08-24 265.800 1,900 +500 0.00% 505,020
2020-08-25 2020-08-21 245.200 1,400 -300 0.00% 343,280
2020-08-24 2020-08-20 234.600 1,700 +100 0.00% 398,820
2020-08-21 2020-08-19 231.000 1,600 +400 0.00% 369,600
2020-08-18 2020-08-14 219.800 1,200 -7,100 0.00% 263,760
2020-08-17 2020-08-13 211.400 8,300 +100 0.00% 1,754,620
2020-08-14 2020-08-12 213.800 8,200 +2,000 0.00% 1,753,160
2020-08-13 2020-08-11 218.400 6,200 -100 0.00% 1,354,080
2020-08-12 2020-08-10 223.000 6,300 -200 0.00% 1,404,900
2020-08-11 2020-08-07 222.400 6,500 -200 0.00% 1,445,600
2020-08-10 2020-08-06 221.200 6,700 -2,000 0.00% 1,482,040
2020-08-07 2020-08-05 218.400 8,700 -200 0.00% 1,900,080
2020-08-06 2020-08-04 218.000 8,900 -600 0.00% 1,940,200
2020-08-05 2020-08-03 200.600 9,500 -2,500 0.00% 1,905,700
2020-08-04 2020-07-31 191.900 12,000 +500 0.00% 2,302,800
2020-08-03 2020-07-30 195.000 11,500 +2,000 0.00% 2,242,500
2020-07-29 2020-07-27 185.000 9,500 -3,500 0.00% 1,757,500
2020-07-24 2020-07-22 192.200 13,000 +5,300 0.00% 2,498,600
2020-07-23 2020-07-21 205.000 7,700 +1,900 0.00% 1,578,500
2020-07-21 2020-07-17 191.100 5,800 +1,000 0.00% 1,108,380
2020-07-20 2020-07-16 185.100 4,800 +100 0.00% 888,480
2020-07-16 2020-07-14 197.100 4,700 +300 0.00% 926,370
2020-07-15 2020-07-13 206.000 4,400 +200 0.00% 906,400
2020-07-14 2020-07-10 208.200 4,200 +2,900 0.00% 874,440
2020-07-13 2020-07-09 209.800 1,300 -600 0.00% 272,740
2020-07-09 2020-07-07 185.000 1,900 +200 0.00% 351,500
2020-07-08 2020-07-06 191.000 1,700 +300 0.00% 324,700
2020-07-07 2020-07-03 191.700 1,400 -400 0.00% 268,380
2020-06-29 2020-06-24 178.400 1,800 +400 0.00% 321,120
2020-06-24 2020-06-22 170.500 1,400 -400 0.00% 238,700
2020-06-17 2020-06-15 159.500 1,800 +200 0.00% 287,100
2020-06-16 2020-06-12 165.600 1,600 -400 0.00% 264,960
2020-06-15 2020-06-11 165.000 2,000 +200 0.00% 330,000
2020-06-08 2020-06-04 164.200 1,800 +800 0.00% 295,560
2020-06-01 2020-05-28 137.000 1,000 -2,100 0.00% 137,000
2020-05-28 2020-05-26 138.900 3,100 -300 0.00% 430,590
2020-05-18 2020-05-14 121.500 3,400 +300 0.00% 413,100
2020-05-15 2020-05-13 118.100 3,100 -2,500 0.00% 366,110
2020-05-05 2020-04-29 103.800 5,600 -500 0.00% 581,280
2020-05-04 2020-04-28 101.000 6,100 -500 0.00% 616,100
2020-04-24 2020-04-22 101.300 6,600 -100 0.00% 668,580
2020-04-23 2020-04-21 98.550 6,700 -100 0.00% 660,285
2020-04-17 2020-04-15 97.850 6,800 +1,000 0.00% 665,380
2020-04-09 2020-04-07 97.550 5,800 -300 0.00% 565,790
2020-04-08 2020-04-06 94.450 6,100 +300 0.00% 576,145
2020-04-03 2020-04-01 92.850 5,800 +1,500 0.00% 538,530
2020-04-02 2020-03-31 93.650 4,300 -200 0.00% 402,695
2020-04-01 2020-03-30 88.000 4,500 +1,000 0.00% 396,000
2020-03-27 2020-03-25 90.750 3,500 -200 0.00% 317,625
2020-03-26 2020-03-24 85.500 3,700 +400 0.00% 316,350
2020-03-03 2020-02-28 98.900 3,300 +200 0.00% 326,370
2020-02-19 2020-02-17 101.500 3,100 -400 0.00% 314,650
2020-02-18 2020-02-14 100.900 3,500 +400 0.00% 353,150
2020-01-20 2020-01-16 112.300 3,100 +3,100 0.00% 348,130
2019-12-10 2019-12-06 103.600 0 -500
2019-12-09 2019-12-05 102.200 500 +500 0.00% 51,100
2019-01-10 2019-01-08 43.900 0 -200
2018-12-05 2018-12-03 55.500 200 -400 0.00% 11,100
2018-12-04 2018-11-30 52.450 600 -1,400 0.00% 31,470
2018-12-03 2018-11-29 50.500 2,000 -3,000 0.00% 101,000
2018-11-30 2018-11-28 53.000 5,000 +3,000 0.00% 265,000
2018-11-29 2018-11-27 50.950 2,000 +1,600 0.00% 101,900
2018-11-28 2018-11-26 52.650 400 +300 0.00% 21,060
2018-11-16 2018-11-14 56.900 100 -900 0.00% 5,690
2018-11-14 2018-11-12 53.950 1,000 +900 0.00% 53,950
2018-11-06 2018-11-02 61.350 100 -1,300 0.00% 6,135
2018-10-30 2018-10-26 52.750 1,400 +1,200 0.00% 73,850
2018-10-18 2018-10-15 55.450 200 +200 0.00% 11,090
2018-10-04 2018-10-02 66.700 0 -3,800
2018-10-03 2018-09-28 68.750 3,800 +800 0.00% 261,250
2018-09-28 2018-09-26 68.800 3,000 +3,000 0.00% 206,400
2018-09-24 2018-09-20 72.650 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top