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: CREDIT SUISSE SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 112.400 0 +0
2025-10-13 2025-10-09 119.400 0 +0
2025-10-10 2025-10-08 120.200 0 +0
2025-10-09 2025-10-06 119.600 0 +0
2025-10-08 2025-10-03 120.900 0 +0
2025-10-06 2025-10-02 121.400 0 +0
2025-10-03 2025-09-30 118.700 0 +0
2025-10-02 2025-09-29 109.800 0 +0
2025-09-30 2025-09-26 107.600 0 +0
2025-09-29 2025-09-25 111.300 0 +0
2025-09-26 2025-09-24 109.200 0 +0
2025-09-25 2025-09-23 109.700 0 +0
2025-09-24 2025-09-22 113.400 0 +0
2025-09-23 2025-09-19 110.300 0 +0
2025-09-22 2025-09-18 111.800 0 +0
2025-09-19 2025-09-17 113.600 0 +0
2025-09-18 2025-09-16 110.100 0 +0
2025-09-17 2025-09-15 111.800 0 +0
2025-09-16 2025-09-12 110.700 0 +0
2025-09-15 2025-09-11 108.600 0 +0
2025-09-12 2025-09-10 115.100 0 +0
2025-09-11 2025-09-09 114.100 0 +0
2025-09-10 2025-09-08 117.400 0 +0
2025-09-09 2025-09-05 113.986 0 +0
2025-09-08 2025-09-04 109.370 0 +0
2025-09-05 2025-09-03 118.000 0 +0
2025-09-04 2025-09-02 117.397 0 +0
2025-09-03 2025-09-01 116.394 0 +0
2025-09-02 2025-08-29 108.267 0 +0
2025-09-01 2025-08-28 101.644 0 +0
2025-08-29 2025-08-27 102.347 0 +0
2025-08-28 2025-08-26 105.056 0 +0
2025-08-27 2025-08-25 106.962 0 +0
2025-08-26 2025-08-22 103.551 0 +0
2025-08-25 2025-08-21 102.748 0 +0
2025-08-22 2025-08-20 101.644 0 +0
2025-08-21 2025-08-19 101.343 0 +0
2025-08-20 2025-08-18 106.862 0 +0
2025-08-19 2025-08-15 107.966 0 +0
2025-08-18 2025-08-14 107.665 0 +0
2025-08-15 2025-08-13 106.661 0 +0
2025-08-14 2025-08-12 100.440 0 +0
2025-08-13 2025-08-11 101.845 0 +0
2025-08-12 2025-08-08 99.487 0 +0
2025-08-11 2025-08-07 100.440 0 +0
2025-08-08 2025-08-06 104.955 0 +0
2025-08-07 2025-08-05 103.651 0 +0
2025-08-06 2025-08-04 100.641 0 +0
2025-08-05 2025-08-01 102.046 0 +0
2025-08-04 2025-07-31 106.059 0 +0
2025-08-01 2025-07-30 112.381 0 +0
2025-07-31 2025-07-29 112.079 0 +0
2025-07-30 2025-07-28 100.741 0 +0
2025-07-29 2025-07-25 98.784 0 +0
2025-07-28 2025-07-24 96.828 0 +0
2025-07-25 2025-07-23 93.466 0 +0
2025-07-24 2025-07-22 91.961 0 +0
2025-07-23 2025-07-21 91.660 0 +0
2025-07-22 2025-07-18 93.115 0 +0
2025-07-21 2025-07-17 91.209 0 +0
2025-07-18 2025-07-16 89.052 0 +0
2025-07-17 2025-07-15 89.453 0 +0
2025-07-16 2025-07-14 88.600 0 +0
2025-07-15 2025-07-11 88.449 0 +0
2025-07-14 2025-07-10 80.071 0 +0
2025-07-11 2025-07-09 79.018 0 +0
2025-07-10 2025-07-08 79.971 0 +0
2025-07-09 2025-07-07 79.319 0 +0
2025-07-08 2025-07-04 80.171 0 +0
2025-07-07 2025-07-03 79.268 0 +0
2025-07-04 2025-07-02 79.519 0 +0
2025-07-03 2025-06-30 78.917 0 +0
2025-07-02 2025-06-27 76.308 0 +0
2025-06-30 2025-06-26 77.663 0 +0
2025-06-27 2025-06-25 79.018 0 +0
2025-06-26 2025-06-24 77.663 0 +0
2025-06-25 2025-06-23 74.603 0 +0
2025-06-24 2025-06-20 74.001 0 +0
2025-06-23 2025-06-19 73.399 0 +0
2025-06-20 2025-06-18 75.154 0 +0
2025-06-19 2025-06-17 76.760 0 +0
2025-06-18 2025-06-16 79.670 0 +0
2025-06-17 2025-06-13 79.971 0 +0
2025-06-16 2025-06-12 78.717 0 +0
2025-06-13 2025-06-11 75.205 0 +0
2025-06-12 2025-06-10 74.251 0 +0
2025-06-11 2025-06-09 73.449 0 +0
2025-06-10 2025-06-06 70.990 0 +0
2025-06-09 2025-06-05 70.940 0 +0
2025-06-06 2025-06-04 72.445 0 +0
2025-06-05 2025-06-03 70.740 0 +0
2025-06-04 2025-06-02 69.586 0 +0
2025-06-03 2025-05-30 68.984 0 +0
2025-06-02 2025-05-29 71.191 0 +0
2025-05-30 2025-05-28 66.575 0 +0
2025-05-29 2025-05-27 66.726 0 +0
2025-05-28 2025-05-26 65.873 0 +0
2025-05-27 2025-05-23 67.880 0 +0
2025-05-26 2025-05-22 67.328 0 +0
2025-05-23 2025-05-21 66.074 0 +0
2025-05-22 2025-05-20 65.171 0 +0
2025-05-21 2025-05-19 63.064 0 +0
2025-05-20 2025-05-16 63.415 0 +0
2025-05-19 2025-05-15 64.017 0 +0
2025-05-16 2025-05-14 66.341 0 +0
2025-05-15 2025-05-13 64.032 0 +0
2025-05-14 2025-05-12 64.442 0 +0
2025-05-13 2025-05-09 62.698 0 +0
2025-05-12 2025-05-08 63.108 0 +0
2025-05-09 2025-05-07 62.185 0 +0
2025-05-08 2025-05-06 63.981 0 +0
2025-05-07 2025-05-02 66.084 0 +0
2025-05-06 2025-04-30 61.723 0 +0
2025-05-02 2025-04-29 62.236 0 +0
2025-04-30 2025-04-28 59.722 0 +0
2025-04-29 2025-04-25 58.798 0 +0
2025-04-28 2025-04-24 59.465 0 +0
2025-04-25 2025-04-23 59.004 0 +0
2025-04-24 2025-04-22 56.233 0 +0
2025-04-23 2025-04-17 53.309 0 +0
2025-04-22 2025-04-16 52.436 0 +0
2025-04-17 2025-04-15 53.462 0 +0
2025-04-16 2025-04-14 54.335 0 +0
2025-04-15 2025-04-11 52.642 0 +0
2025-04-14 2025-04-10 51.872 0 +0
2025-04-11 2025-04-09 49.666 0 +0
2025-04-10 2025-04-08 50.025 0 +0
2025-04-09 2025-04-07 52.334 0 +0
2025-04-08 2025-04-03 65.828 0 +0
2025-04-07 2025-04-02 70.343 0 +0
2025-04-03 2025-04-01 71.010 0 +0
2025-04-02 2025-03-31 71.010 0 +0
2025-04-01 2025-03-28 71.317 0 +0
2025-03-31 2025-03-27 72.087 0 +0
2025-03-28 2025-03-26 68.650 0 +0
2025-03-27 2025-03-25 69.676 0 +0
2025-03-26 2025-03-24 71.164 0 +0
2025-03-25 2025-03-21 70.394 0 +0
2025-03-24 2025-03-20 73.524 0 +0
2025-03-21 2025-03-19 73.626 0 +0
2025-03-20 2025-03-18 74.242 0 +0
2025-03-19 2025-03-17 67.162 0 +0
2025-03-18 2025-03-14 66.187 0 +0
2025-03-17 2025-03-13 62.954 0 +0
2025-03-14 2025-03-12 63.211 0 +0
2025-03-13 2025-03-11 63.724 0 +0
2025-03-12 2025-03-10 63.211 0 +0
2025-03-11 2025-03-07 65.109 0 +0
2025-03-10 2025-03-06 64.442 0 +0
2025-03-07 2025-03-05 61.826 0 +0
2025-03-06 2025-03-04 61.364 0 +0
2025-03-05 2025-03-03 60.646 0 +0
2025-03-04 2025-02-28 60.902 0 +0
2025-03-03 2025-02-27 64.340 0 +0
2025-02-28 2025-02-26 64.955 0 +0
2025-02-27 2025-02-25 62.339 0 +0
2025-02-26 2025-02-24 64.545 0 +0
2025-02-25 2025-02-21 71.831 0 +0
2025-02-24 2025-02-20 67.880 0 +0
2025-02-21 2025-02-19 65.776 0 +0
2025-02-20 2025-02-18 65.674 0 +0
2025-02-19 2025-02-17 65.212 0 +0
2025-02-18 2025-02-14 63.981 0 +0
2025-02-17 2025-02-13 58.183 0 +0
2025-02-14 2025-02-12 60.184 0 +0
2025-02-13 2025-02-11 59.414 0 +0
2025-02-12 2025-02-10 60.081 0 +0
2025-02-11 2025-02-07 60.081 0 +0
2025-02-10 2025-02-06 61.313 0 +0
2025-02-07 2025-02-05 59.158 0 +0
2025-02-06 2025-02-04 59.465 0 +0
2025-02-05 2025-02-03 57.003 0 +0
2025-02-04 2025-01-28 56.644 0 +0
2025-02-03 2025-01-24 57.311 0 +0
2025-01-27 2025-01-23 55.720 0 +0
2025-01-24 2025-01-22 56.490 0 +0
2025-01-23 2025-01-21 57.208 0 +0
2025-01-22 2025-01-20 57.105 0 +0
2025-01-21 2025-01-17 53.257 0 +0
2025-01-20 2025-01-16 53.822 0 +0
2025-01-17 2025-01-15 53.616 0 +0
2025-01-16 2025-01-14 55.566 0 +0
2025-01-15 2025-01-13 53.360 0 +0
2025-01-14 2025-01-10 54.848 0 +0
2025-01-13 2025-01-09 54.129 0 +0
2025-01-10 2025-01-08 52.436 0 +0
2025-01-09 2025-01-07 52.847 0 +0
2025-01-08 2025-01-06 53.565 0 +0
2025-01-07 2025-01-03 54.181 0 +0
2025-01-06 2025-01-02 54.540 0 +0
2025-01-03 2024-12-31 57.978 0 +0
2025-01-02 2024-12-27 55.310 0 +0
2024-12-30 2024-12-24 57.105 0 +0
2024-12-27 2024-12-20 56.541 0 +0
2024-12-23 2024-12-19 56.336 0 +0
2024-12-20 2024-12-18 57.157 0 +0
2024-12-19 2024-12-17 56.130 0 +0
2024-12-18 2024-12-16 56.900 0 +0
2024-12-17 2024-12-13 57.618 0 +0
2024-12-16 2024-12-12 58.593 0 +0
2024-12-13 2024-12-11 59.465 0 +0
2024-12-12 2024-12-10 59.209 0 +0
2024-12-11 2024-12-09 61.415 0 +0
2024-12-10 2024-12-06 56.028 0 +0
2024-12-09 2024-12-05 51.308 0 +0
2024-12-06 2024-12-04 52.693 0 +0
2024-12-05 2024-12-03 53.514 0 +0
2024-12-04 2024-12-02 50.333 0 +0
2024-12-03 2024-11-29 48.280 0 +0
2024-12-02 2024-11-28 46.895 0 +0
2024-11-29 2024-11-27 48.126 0 +0
2024-11-28 2024-11-26 46.844 0 +0
2024-11-27 2024-11-25 47.049 0 +0
2024-11-26 2024-11-22 47.254 0 +0
2024-11-25 2024-11-21 50.179 0 +0
2024-11-22 2024-11-20 51.564 0 +0
2024-11-21 2024-11-19 51.513 0 +0
2024-11-20 2024-11-18 51.615 0 +0
2024-11-19 2024-11-15 51.872 0 +0
2024-11-18 2024-11-14 51.821 0 +0
2024-11-15 2024-11-13 56.387 0 +0
2024-11-14 2024-11-12 58.798 0 +0
2024-11-13 2024-11-11 57.978 0 +0
2024-11-12 2024-11-08 58.337 0 +0
2024-11-11 2024-11-07 59.363 0 +0
2024-11-08 2024-11-06 56.849 0 +0
2024-11-07 2024-11-05 55.412 0 +0
2024-11-06 2024-11-04 52.847 0 +0
2024-11-05 2024-11-01 52.385 0 +0
2024-11-04 2024-10-31 53.052 0 +0
2024-11-01 2024-10-30 53.052 0 +0
2024-10-31 2024-10-29 54.643 0 +0
2024-10-30 2024-10-28 54.129 0 +0
2024-10-29 2024-10-25 54.899 0 +0
2024-10-28 2024-10-24 51.256 0 +0
2024-10-25 2024-10-23 53.309 0 +0
2024-10-24 2024-10-22 51.821 0 +0
2024-10-23 2024-10-21 51.564 0 +0
2024-10-22 2024-10-18 52.539 0 +0
2024-10-21 2024-10-17 49.101 0 +0
2024-10-18 2024-10-16 50.641 0 +0
2024-10-17 2024-10-15 51.923 0 +0
2024-10-16 2024-10-14 55.053 0 +0
2024-10-15 2024-10-10 57.721 0 +0
2024-10-14 2024-10-09 58.337 0 +0
2024-10-10 2024-10-08 58.850 0 +0
2024-10-09 2024-10-07 70.804 0 +0
2024-10-08 2024-10-04 68.855 0 +0
2024-10-07 2024-10-03 61.723 0 +0
2024-10-04 2024-10-02 65.828 0 +0
2024-10-03 2024-09-30 56.028 0 +0
2024-10-02 2024-09-27 52.744 0 +0
2024-09-30 2024-09-26 42.585 0 +0
2024-09-27 2024-09-25 41.867 0 +0
2024-09-26 2024-09-24 42.842 0 +0
2024-09-25 2024-09-23 42.021 0 +0
2024-09-24 2024-09-20 43.611 0 +0
2024-09-23 2024-09-19 39.045 0 +0
2024-09-20 2024-09-17 38.789 0 +0
2024-09-19 2024-09-16 38.686 0 +0
2024-09-17 2024-09-13 38.275 0 +0
2024-09-16 2024-09-12 37.403 0 +0
2024-09-13 2024-09-11 35.300 0 +0
2024-09-12 2024-09-10 33.042 0 +0
2024-09-11 2024-09-09 36.890 0 +0
2024-09-10 2024-09-05 35.505 0 +0
2024-09-09 2024-09-04 35.813 0 +0
2024-09-05 2024-09-03 34.684 0 +0
2024-09-04 2024-09-02 33.914 0 +0
2024-09-03 2024-08-30 35.197 0 +0
2024-09-02 2024-08-29 35.146 0 +0
2024-08-30 2024-08-28 34.068 0 +0
2024-08-29 2024-08-27 34.581 0 +0
2024-08-28 2024-08-26 33.966 0 +0
2024-08-27 2024-08-23 32.221 0 +0
2024-08-26 2024-08-22 32.375 0 +0
2024-08-23 2024-08-21 32.837 0 +0
2024-08-22 2024-08-20 33.863 0 +0
2024-08-21 2024-08-19 34.068 0 +0
2024-08-20 2024-08-16 34.427 0 +0
2024-08-19 2024-08-15 34.171 0 +0
2024-08-16 2024-08-14 34.120 0 +0
2024-08-15 2024-08-13 35.556 0 +0
2024-08-14 2024-08-12 36.069 0 +0
2024-08-13 2024-08-09 35.556 0 +0
2024-08-12 2024-08-08 36.531 0 +0
2024-08-09 2024-08-07 36.377 0 +0
2024-08-08 2024-08-06 36.172 0 -1,267
2024-06-20 2024-06-18 32.272 1,267 -30,210 0.00% 40,889
2024-06-17 2024-06-13 38.804 31,477 +2,011 0.01% 1,221,437
2024-06-11 2024-06-06 37.544 29,466 +28,280 0.01% 1,106,257
2024-05-31 2024-05-29 38.969 1,186 -28,280 0.00% 46,217
2024-01-26 2024-01-24 86.761 29,466 -65 0.01% 2,556,504
2024-01-11 2024-01-09 79.362 29,531 -4,835 0.01% 2,343,641
2023-12-07 2023-12-05 88.789 34,366 +9,579 0.01% 3,051,325
2023-12-05 2023-12-01 100.299 24,787 +4,014 0.01% 2,486,105
2023-11-23 2023-11-21 106.328 20,773 +1,915 0.01% 2,208,744
2023-11-22 2023-11-20 105.615 18,858 +2,007 0.01% 1,991,690
2023-11-17 2023-11-15 105.506 16,851 +14,688 0.00% 1,777,873
2023-11-15 2023-11-13 103.204 2,163 +1,916 0.00% 223,229
2023-11-08 2023-11-06 109.287 247 -11,860 0.00% 26,994
2023-11-03 2023-11-01 101.230 12,107 +12,107 0.00% 1,225,597
2023-09-19 2023-09-15 93.722 0 -2,528
2023-09-12 2023-09-07 88.022 2,528 -33 0.00% 222,519
2023-09-11 2023-09-06 88.789 2,561 +2,561 0.00% 227,389
2023-09-07 2023-09-05 94.489 0 -2,561
2023-09-06 2023-09-04 95.804 2,561 +821 0.00% 245,355
2023-08-30 2023-08-28 90.927 1,740 -5,565 0.00% 158,212
2023-08-08 2023-08-04 86.542 7,305 +1,095 0.00% 632,189
2023-08-07 2023-08-03 87.309 6,210 -2,463 0.00% 542,190
2023-08-03 2023-08-01 86.706 8,673 -12,042 0.00% 752,004
2023-08-02 2023-07-31 80.623 20,715 +1,186 0.01% 1,670,098
2023-08-01 2023-07-28 79.088 19,529 +1,095 0.01% 1,544,510
2023-07-31 2023-07-27 77.608 18,434 +1,186 0.01% 1,430,630
2023-07-27 2023-07-25 76.896 17,248 +7,024 0.00% 1,326,297
2023-07-26 2023-07-24 76.293 10,224 +8,758 0.00% 780,018
2023-07-25 2023-07-21 76.567 1,466 +1,277 0.00% 112,247
2023-07-24 2023-07-20 76.019 189 -1,003 0.00% 14,368
2023-07-20 2023-07-18 76.841 1,192 +456 0.00% 91,594
2023-07-19 2023-07-14 76.019 736 -6,653 0.00% 55,950
2023-07-18 2023-07-13 73.552 7,389 +4,561 0.00% 543,479
2023-07-14 2023-07-12 69.990 2,828 +2,646 0.00% 197,931
2023-07-13 2023-07-11 69.935 182 -1,278 0.00% 12,728
2023-07-12 2023-07-10 68.784 1,460 +1,460 0.00% 100,425
2023-07-11 2023-07-07 68.017 0 -280
2023-07-10 2023-07-06 69.332 280 -3,832 0.00% 19,413
2023-07-07 2023-07-05 71.031 4,112 +2,372 0.00% 292,080
2023-07-06 2023-07-04 72.073 1,740 +730 0.00% 125,406
2023-07-05 2023-07-03 69.990 1,010 -1,271 0.00% 70,690
2023-07-04 2023-06-30 68.510 2,281 +183 0.00% 156,271
2023-07-03 2023-06-29 67.249 2,098 -456 0.00% 141,089
2023-06-23 2023-06-20 73.936 2,554 -2,555 0.00% 188,833
2023-06-21 2023-06-19 78.156 5,109 -912 0.00% 399,301
2023-06-20 2023-06-16 80.623 6,021 +2,554 0.00% 485,429
2023-06-19 2023-06-15 77.992 3,467 +821 0.00% 270,398
2023-06-15 2023-06-13 73.772 2,646 +730 0.00% 195,200
2023-06-13 2023-06-09 73.333 1,916 +1,916 0.00% 140,506
2023-06-12 2023-06-08 69.606 0 -2,463
2023-06-09 2023-06-07 70.100 2,463 +2,463 0.00% 172,655
2023-06-08 2023-06-06 70.976 0 -5,900
2023-06-07 2023-06-05 73.717 5,900 +785 0.00% 434,929
2023-06-06 2023-06-02 75.639 5,115 +4,841 0.00% 386,893
2023-06-05 2023-06-01 74.193 274 +274 0.00% 20,329
2023-06-02 2023-05-31 71.746 0 -1,259
2023-06-01 2023-05-30 74.082 1,259 +1,259 0.00% 93,269
2023-05-30 2023-05-25 76.251 0 -4,232
2023-05-29 2023-05-24 78.086 4,232 -5,753 0.00% 330,460
2023-05-25 2023-05-23 78.976 9,985 -1,798 0.00% 788,575
2023-05-24 2023-05-22 77.363 11,783 +2,337 0.00% 911,569
2023-05-23 2023-05-19 76.251 9,446 +8,361 0.00% 720,265
2023-05-22 2023-05-18 75.861 1,085 +1,085 0.00% 82,310
2023-05-19 2023-05-17 76.751 0 -2,337
2023-05-12 2023-05-10 76.807 2,337 -720 0.00% 179,498
2023-05-11 2023-05-09 77.085 3,057 +3,057 0.00% 235,649
2023-05-09 2023-05-05 78.086 0 -1,438
2023-05-08 2023-05-04 78.197 1,438 -2,524 0.00% 112,448
2023-05-04 2023-05-02 77.975 3,962 -629 0.00% 308,936
2023-05-03 2023-04-28 76.362 4,591 +4,495 0.00% 350,578
2023-05-02 2023-04-27 76.807 96 -6,383 0.00% 7,373
2023-04-28 2023-04-26 78.531 6,479 -1,978 0.00% 508,803
2023-04-27 2023-04-25 76.362 8,457 +7,732 0.00% 645,793
2023-04-25 2023-04-21 87.541 725 -3,057 0.00% 63,467
2023-04-24 2023-04-20 89.154 3,782 +3,326 0.00% 337,180
2023-04-21 2023-04-19 91.490 456 +392 0.00% 41,719
2023-03-31 2023-03-29 93.714 64 -478 0.00% 5,998
2023-03-30 2023-03-28 92.825 542 +539 0.00% 50,311
2023-03-28 2023-03-24 92.546 3 -16,365 0.00% 278
2023-03-27 2023-03-23 91.212 16,368 +5,124 0.00% 1,492,953
2023-03-24 2023-03-22 91.545 11,244 +90 0.00% 1,029,336
2023-03-21 2023-03-17 83.648 11,154 +10,339 0.00% 933,007
2023-03-20 2023-03-16 83.703 815 -12,497 0.00% 68,218
2023-03-17 2023-03-15 86.317 13,312 +7,013 0.00% 1,149,057
2023-03-16 2023-03-14 87.152 6,299 -9,080 0.00% 548,968
2023-03-15 2023-03-13 87.763 15,379 +7,461 0.00% 1,349,714
2023-03-14 2023-03-10 89.376 7,918 +7,674 0.00% 707,682
2023-03-10 2023-03-08 90.099 244 -536 0.00% 21,984
2023-03-09 2023-03-07 92.936 780 -1,888 0.00% 72,490
2023-03-08 2023-03-06 94.938 2,668 -7,912 0.00% 253,295
2023-03-07 2023-03-03 96.440 10,580 +4,226 0.00% 1,020,332
2023-03-06 2023-03-02 97.051 6,354 -2,068 0.00% 616,665
2023-03-03 2023-03-01 97.941 8,422 +3,506 0.00% 824,862
2023-03-02 2023-02-28 92.936 4,916 -629 0.00% 456,872
2023-02-28 2023-02-24 94.159 5,545 -2,697 0.00% 522,114
2023-02-27 2023-02-23 96.773 8,242 +1,906 0.00% 797,606
2023-02-24 2023-02-22 96.106 6,336 +2,984 0.00% 608,927
2023-02-23 2023-02-21 97.997 3,352 -7,012 0.00% 328,486
2023-02-21 2023-02-17 99.387 10,364 +2,248 0.00% 1,030,051
2023-02-20 2023-02-16 100.110 8,116 +4,252 0.00% 812,496
2023-02-17 2023-02-15 102.057 3,864 -3,418 0.00% 394,348
2023-02-16 2023-02-14 104.615 7,282 -1,708 0.00% 761,809
2023-02-15 2023-02-13 105.450 8,990 +1,438 0.00% 947,992
2023-02-14 2023-02-10 106.117 7,552 -34,881 0.00% 801,396
2023-02-13 2023-02-09 109.343 42,433 +6,832 0.01% 4,639,743
2023-02-10 2023-02-08 108.230 35,601 -2,247 0.01% 3,853,113
2023-02-09 2023-02-07 108.230 37,848 -4,495 0.01% 4,096,306
2023-02-08 2023-02-06 108.286 42,343 -1,798 0.01% 4,585,157
2023-02-07 2023-02-03 112.680 44,141 -4,765 0.01% 4,973,799
2023-02-03 2023-02-01 114.460 48,906 +8,361 0.01% 5,597,759
2023-02-02 2023-01-31 112.902 40,545 +1,168 0.01% 4,577,623
2023-02-01 2023-01-30 115.349 39,377 -64,580 0.01% 4,542,114
2023-01-31 2023-01-27 122.135 103,957 +68,085 0.03% 12,696,755
2023-01-30 2023-01-26 120.244 35,872 +2,249 0.01% 4,313,382
2023-01-27 2023-01-20 119.243 33,623 -17,782 0.01% 4,009,294
2023-01-26 2023-01-19 117.797 51,405 +2,247 0.01% 6,055,332
2023-01-20 2023-01-18 113.125 49,158 +24,543 0.01% 5,560,986
2023-01-19 2023-01-17 112.791 24,615 -8,990 0.01% 2,776,351
2023-01-18 2023-01-16 116.351 33,605 -10,688 0.01% 3,909,959
2023-01-17 2023-01-13 109.287 44,293 +10,248 0.01% 4,840,657
2023-01-16 2023-01-12 105.505 34,045 +33,983 0.01% 3,591,926
2023-01-13 2023-01-11 105.561 62 -22,747 0.00% 6,545
2023-01-12 2023-01-10 103.670 22,809 -2,585 0.01% 2,364,606
2023-01-11 2023-01-09 105.950 25,394 +8,327 0.01% 2,690,498
2023-01-10 2023-01-06 101.278 17,067 +3,147 0.00% 1,728,518
2023-01-09 2023-01-05 101.278 13,920 +3,769 0.00% 1,409,795
2023-01-06 2023-01-04 96.495 10,151 +3,346 0.00% 979,524
2023-01-05 2023-01-03 94.938 6,805 -2,668 0.00% 646,053
2023-01-04 2022-12-30 91.712 9,473 +8,569 0.00% 868,790
2023-01-03 2022-12-29 91.712 904 -9,131 0.00% 82,908
2022-12-30 2022-12-28 88.987 10,035 +8,091 0.00% 892,985
2022-12-29 2022-12-23 85.984 1,944 -8,810 0.00% 167,152
2022-12-28 2022-12-22 85.483 10,754 +5,484 0.00% 919,286
2022-12-22 2022-12-20 82.202 5,270 +1,888 0.00% 433,203
2022-12-21 2022-12-19 82.980 3,382 -19,724 0.00% 280,640
2022-12-20 2022-12-16 85.761 23,106 +20,677 0.01% 1,981,599
2022-12-19 2022-12-15 84.371 2,429 -665 0.00% 204,937
2022-12-16 2022-12-14 85.149 3,094 -8,709 0.00% 263,452
2022-12-15 2022-12-13 84.037 11,803 -2,493 0.00% 991,890
2022-12-14 2022-12-12 87.430 14,296 -19,293 0.00% 1,249,896
2022-12-13 2022-12-09 87.597 33,589 +11,058 0.01% 2,942,282
2022-12-12 2022-12-08 87.930 22,531 -2,202 0.01% 1,981,157
2022-12-09 2022-12-07 82.869 24,733 -5,268 0.01% 2,049,603
2022-12-08 2022-12-06 85.316 30,001 +648 0.01% 2,559,574
2022-12-07 2022-12-05 87.708 29,353 -87,600 0.01% 2,574,488
2022-12-06 2022-12-02 82.758 116,953 +116,422 0.03% 9,678,787
2022-12-05 2022-12-01 85.539 531 +250 0.00% 45,421
2022-12-02 2022-11-30 85.428 281 +90 0.00% 24,005
2022-11-29 2022-11-25 85.817 191 -1,699 0.00% 16,391
2022-11-28 2022-11-24 86.651 1,890 +1,618 0.00% 163,771
2022-11-25 2022-11-23 85.928 272 +180 0.00% 23,372
2022-11-24 2022-11-22 88.375 92 -8,357 0.00% 8,131
2022-11-23 2022-11-21 91.267 8,449 +4,851 0.00% 771,117
2022-11-22 2022-11-18 93.436 3,598 +2,967 0.00% 336,184
2022-11-21 2022-11-17 94.326 631 +539 0.00% 59,520
2022-11-18 2022-11-16 96.217 92 +90 0.00% 8,852
2022-11-17 2022-11-15 95.717 2 -16,524 0.00% 191
2022-11-16 2022-11-14 92.880 16,526 +6,563 0.00% 1,534,938
2022-11-15 2022-11-11 90.155 9,963 -11,777 0.00% 898,214
2022-11-14 2022-11-10 80.756 21,740 -5,753 0.01% 1,755,629
2022-11-11 2022-11-09 82.702 27,493 +8,092 0.01% 2,273,735
2022-11-10 2022-11-08 83.258 19,401 -2,337 0.01% 1,615,298
2022-11-09 2022-11-07 85.483 21,738 -5,394 0.01% 1,858,233
2022-11-08 2022-11-04 82.758 27,132 +1,079 0.01% 2,245,388
2022-11-07 2022-11-03 80.033 26,053 +18,429 0.01% 2,085,092
2022-11-04 2022-11-02 79.310 7,624 +6,833 0.00% 604,657
2022-11-03 2022-11-01 76.529 791 -12,586 0.00% 60,534
2022-11-02 2022-10-31 69.966 13,377 +90 0.00% 935,936
2022-11-01 2022-10-28 73.470 13,287 -15,373 0.00% 976,195
2022-10-31 2022-10-27 73.359 28,660 -70,662 0.01% 2,102,459
2022-10-28 2022-10-26 68.520 99,322 +47,557 0.03% 6,805,544
2022-10-27 2022-10-25 65.795 51,765 -134,132 0.01% 3,405,866
2022-10-26 2022-10-24 66.796 185,897 +59,070 0.05% 12,417,153
2022-10-25 2022-10-21 70.467 126,827 +6,023 0.04% 8,937,067
2022-10-24 2022-10-20 73.637 120,804 -20,328 0.03% 8,895,615
2022-10-21 2022-10-19 75.472 141,132 +20,767 0.04% 10,651,530
2022-10-20 2022-10-18 79.921 120,365 +10,239 0.03% 9,619,747
2022-10-19 2022-10-17 78.309 110,126 +1,349 0.03% 8,623,810
2022-10-18 2022-10-14 77.419 108,777 -10,079 0.03% 8,421,374
2022-10-17 2022-10-13 70.244 118,856 -22,465 0.03% 8,348,936
2022-10-14 2022-10-12 68.186 141,321 +2,119 0.04% 9,636,156
2022-10-13 2022-10-11 67.853 139,202 -3,568 0.04% 9,445,217
2022-10-12 2022-10-10 67.797 142,770 -369 0.04% 9,679,375
2022-10-11 2022-10-07 70.077 143,139 -35,240 0.04% 10,030,791
2022-10-10 2022-10-06 72.302 178,379 -55,559 0.05% 12,897,149
2022-10-07 2022-10-05 74.193 233,938 +24,093 0.07% 17,356,544
2022-10-06 2022-10-03 71.078 209,845 +16,362 0.06% 14,915,442
2022-10-05 2022-09-30 70.578 193,483 -829,334 0.05% 13,655,610
2022-10-03 2022-09-29 71.746 1,022,817 -59,784 0.29% 73,382,804
2022-09-30 2022-09-28 70.689 1,082,601 -26,611 0.30% 76,528,047
2022-09-29 2022-09-27 73.359 1,109,212 -177,464 0.31% 81,370,318
2022-09-28 2022-09-26 71.356 1,286,676 +179,082 0.36% 91,812,648
2022-09-27 2022-09-23 70.077 1,107,594 +101,229 0.31% 77,617,169
2022-09-26 2022-09-22 72.914 1,006,365 +899 0.28% 73,377,831
2022-09-23 2022-09-21 74.137 1,005,466 -12,856 0.28% 74,542,541
2022-09-22 2022-09-20 76.418 1,018,322 -5,934 0.29% 77,817,722
2022-09-21 2022-09-19 76.529 1,024,256 +36,500 0.29% 78,385,116
2022-09-20 2022-09-16 78.475 987,756 +809 0.28% 77,514,571
2022-09-19 2022-09-15 81.479 986,947 -83,887 0.28% 80,415,194
2022-09-16 2022-09-14 77.252 1,070,834 +5,987 0.30% 82,723,910
2022-09-15 2022-09-13 76.473 1,064,847 -9,313 0.30% 81,432,275
2022-09-14 2022-09-09 91.935 1,074,160 +93,856 0.30% 98,752,588
2022-09-13 2022-09-08 88.765 980,304 -35,071 0.28% 87,016,241
2022-09-09 2022-09-07 90.099 1,015,375 +57,556 0.29% 91,484,630
2022-09-08 2022-09-06 90.989 957,819 +34,612 0.27% 87,151,207
2022-09-07 2022-09-05 90.266 923,207 -549 0.26% 83,334,391
2022-09-06 2022-09-02 93.492 923,756 -78,024 0.26% 86,363,780
2022-09-05 2022-09-01 95.995 1,001,780 -47,917 0.28% 96,165,613
2022-09-02 2022-08-31 99.387 1,049,697 +114,713 0.30% 104,326,627
2022-09-01 2022-08-30 97.107 934,984 +4,944 0.27% 90,793,566
2022-08-31 2022-08-29 97.941 930,040 -48,026 0.26% 91,089,358
2022-08-30 2022-08-26 100.611 978,066 +48,187 0.28% 98,404,144
2022-08-29 2022-08-25 97.886 929,879 -8,002 0.26% 91,021,872
2022-08-26 2022-08-24 94.938 937,881 +13,755 0.27% 89,040,567
2022-08-25 2022-08-23 95.995 924,126 -64,279 0.26% 88,711,237
2022-08-24 2022-08-22 100.333 988,405 +74,977 0.28% 99,169,500
2022-08-23 2022-08-19 99.944 913,428 -26,341 0.26% 91,291,229
2022-08-22 2022-08-18 102.057 939,769 +12,317 0.27% 95,909,989
2022-08-19 2022-08-17 103.114 927,452 +19,508 0.26% 95,633,011
2022-08-18 2022-08-16 102.558 907,944 -34,791 0.26% 93,116,498
2022-08-17 2022-08-15 104.949 942,735 +13,215 0.27% 98,939,153
2022-08-16 2022-08-12 106.618 929,520 -45,310 0.26% 99,103,161
2022-08-15 2022-08-11 105.394 974,830 +42,973 0.28% 102,741,229
2022-08-12 2022-08-10 99.610 931,857 -53,042 0.26% 92,822,127
2022-08-11 2022-08-09 103.781 984,899 +558 0.28% 102,213,908
2022-08-10 2022-08-08 103.058 984,341 +32,616 0.28% 101,444,300
2022-08-09 2022-08-05 106.451 951,725 +6,383 0.27% 101,311,808
2022-08-08 2022-08-04 107.507 945,342 -68,599 0.27% 101,631,296
2022-08-05 2022-08-03 101.223 1,013,941 +52,142 0.29% 102,633,876
2022-08-04 2022-08-02 101.056 961,799 -1,258 0.27% 97,195,443
2022-08-03 2022-08-01 104.560 963,057 +899,806 0.27% 100,696,992
2022-08-02 2022-07-29 105.672 63,251 -40,735 0.02% 6,683,865
2022-08-01 2022-07-28 106.395 103,986 +41,319 0.03% 11,063,601
2022-07-29 2022-07-27 107.118 62,667 -26,640 0.02% 6,712,771
2022-07-28 2022-07-26 112.012 89,307 -30,657 0.03% 10,003,492
2022-07-27 2022-07-25 111.011 119,964 +24,364 0.03% 13,317,360
2022-07-26 2022-07-22 114.237 95,600 +55,468 0.03% 10,921,065
2022-07-25 2022-07-21 115.016 40,132 -16,631 0.01% 4,615,811
2022-07-22 2022-07-20 116.684 56,763 -3,327 0.02% 6,623,347
2022-07-21 2022-07-19 113.681 60,090 -30,116 0.02% 6,831,086
2022-07-20 2022-07-18 118.241 90,206 +40,455 0.03% 10,666,092
2022-07-19 2022-07-15 119.243 49,751 +30,566 0.01% 5,932,439
2022-07-18 2022-07-14 123.469 19,185 -1,819 0.01% 2,368,762
2022-07-15 2022-07-13 120.800 21,004 -58,286 0.01% 2,537,281
2022-07-14 2022-07-12 119.354 79,290 +10,159 0.02% 9,463,565
2022-07-13 2022-07-11 123.581 69,131 +22,745 0.02% 8,543,259
2022-07-12 2022-07-08 128.141 46,386 +19,753 0.01% 5,943,962
2022-07-11 2022-07-07 128.364 26,633 -37,319 0.01% 3,418,712
2022-07-08 2022-07-06 131.145 63,952 -2,213 0.02% 8,386,960
2022-07-07 2022-07-05 129.365 66,165 -88,187 0.02% 8,559,427
2022-07-06 2022-07-04 124.471 154,352 +79,023 0.04% 19,212,284
2022-07-05 2022-06-30 116.239 75,329 -19,868 0.02% 8,756,189
2022-07-04 2022-06-29 115.906 95,197 +32,275 0.03% 11,033,864
2022-06-30 2022-06-28 117.908 62,922 +8,990 0.02% 7,418,994
2022-06-29 2022-06-27 121.356 53,932 +12,349 0.02% 6,544,974
2022-06-28 2022-06-24 120.021 41,583 -7,135 0.01% 4,990,843
2022-06-27 2022-06-23 108.119 48,718 +8,021 0.01% 5,267,352
2022-06-24 2022-06-22 106.840 40,697 -50,814 0.01% 4,348,069
2022-06-23 2022-06-21 111.234 91,511 -90 0.03% 10,179,113
2022-06-22 2022-06-20 108.731 91,601 -18,789 0.03% 9,959,869
2022-06-21 2022-06-17 107.174 110,390 +6,563 0.03% 11,830,909
2022-06-20 2022-06-16 106.395 103,827 -4,449 0.03% 11,046,684
2022-06-17 2022-06-15 109.120 108,276 +67,335 0.03% 11,815,113
2022-06-16 2022-06-14 106.061 40,941 -8,001 0.01% 4,342,260
2022-06-15 2022-06-13 104.671 48,942 +8,361 0.01% 5,122,807
2022-06-13 2022-06-09 119.131 40,581 -41,085 0.01% 4,834,470
2022-06-10 2022-06-08 123.247 81,666 +58,640 0.02% 10,065,091
2022-06-09 2022-06-07 113.570 23,026 +11,916 0.01% 2,615,055
2022-06-08 2022-06-06 110.121 11,110 +10,948 0.00% 1,223,449
2022-06-07 2022-06-02 101.501 162 -126,782 0.00% 16,443
2022-06-06 2022-06-01 105.672 126,944 -118,849 0.04% 13,414,437
2022-06-02 2022-05-31 107.730 245,793 +153,730 0.07% 26,479,257
2022-06-01 2022-05-30 105.172 92,063 -125,681 0.03% 9,682,406
2022-05-31 2022-05-27 102.358 217,744 +55,379 0.06% 22,287,808
2022-05-30 2022-05-26 97.542 162,365 +11,453 0.05% 15,837,460
2022-05-27 2022-05-25 99.390 150,912 +13,337 0.04% 14,999,166
2022-05-26 2022-05-24 100.230 137,575 +95,513 0.04% 13,789,151
2022-05-25 2022-05-23 107.229 42,062 +40,182 0.01% 4,510,282
2022-05-24 2022-05-20 111.989 1,880 -126,046 0.00% 210,539
2022-05-23 2022-05-19 105.718 127,926 -53,934 0.04% 13,524,019
2022-05-20 2022-05-18 108.629 181,860 -32,538 0.05% 19,755,312
2022-05-19 2022-05-17 109.189 214,398 -8,215 0.06% 23,409,941
2022-05-18 2022-05-16 110.645 222,613 +28,574 0.06% 24,631,022
2022-05-17 2022-05-13 110.253 194,039 +15,476 0.06% 21,393,395
2022-05-16 2022-05-12 108.741 178,563 -33,335 0.05% 19,417,158
2022-05-13 2022-05-11 109.637 211,898 +38,308 0.06% 23,231,889
2022-05-12 2022-05-10 107.229 173,590 -7,511 0.05% 18,613,946
2022-05-11 2022-05-06 107.565 181,101 -17,291 0.05% 19,480,190
2022-05-10 2022-05-05 112.661 198,392 +30,921 0.06% 22,351,008
2022-05-06 2022-05-04 119.156 167,471 -24,703 0.05% 19,955,206
2022-05-05 2022-05-03 120.276 192,174 +13,216 0.05% 23,113,935
2022-05-04 2022-04-29 122.068 178,958 -53,021 0.05% 21,845,027
2022-05-03 2022-04-28 115.909 231,979 +57,496 0.07% 26,888,340
2022-04-29 2022-04-27 116.804 174,483 -15,505 0.05% 20,380,386
2022-04-28 2022-04-26 117.140 189,988 -20,717 0.05% 22,255,268
2022-04-27 2022-04-25 115.125 210,705 +39,851 0.06% 24,257,326
2022-04-26 2022-04-22 119.828 170,854 -355,393 0.05% 20,473,114
2022-04-25 2022-04-21 116.468 526,247 -25,738 0.15% 61,291,174
2022-04-22 2022-04-20 120.388 551,985 +70,296 0.16% 66,452,406
2022-04-21 2022-04-19 125.652 481,689 -17,380 0.14% 60,524,966
2022-04-20 2022-04-14 132.147 499,069 -12,144 0.14% 65,950,421
2022-04-19 2022-04-13 127.219 511,213 -53,220 0.15% 65,036,205
2022-04-14 2022-04-12 130.019 564,433 +27,682 0.16% 73,387,076
2022-04-13 2022-04-11 128.227 536,751 +41,700 0.15% 68,826,125
2022-04-12 2022-04-08 133.603 495,051 +62,383 0.14% 66,140,177
2022-04-11 2022-04-07 134.051 432,668 +90,902 0.12% 57,999,453
2022-04-08 2022-04-06 139.762 341,766 +19,377 0.10% 47,765,949
2022-04-07 2022-04-04 152.977 322,389 -42,967 0.09% 49,318,049
2022-04-06 2022-04-01 139.090 365,356 -210,156 0.10% 50,817,443
2022-04-04 2022-03-31 139.426 575,512 -96,045 0.16% 80,241,438
2022-04-01 2022-03-30 141.330 671,557 -92,330 0.19% 94,911,143
2022-03-31 2022-03-29 136.626 763,887 +45,901 0.22% 104,367,173
2022-03-30 2022-03-28 135.843 717,986 -45,451 0.21% 97,533,037
2022-03-29 2022-03-25 136.178 763,437 -70,105 0.22% 103,963,705
2022-03-28 2022-03-24 145.698 833,542 -5,606 0.24% 121,445,032
2022-03-25 2022-03-23 139.762 839,148 -179 0.24% 117,281,124
2022-03-24 2022-03-22 125.652 839,327 +5,381 0.24% 105,462,733
2022-03-23 2022-03-21 123.300 833,946 +14,248 0.24% 102,825,355
2022-03-22 2022-03-18 126.547 819,698 -44,787 0.23% 103,730,695
2022-03-21 2022-03-17 129.571 864,485 -5,357 0.25% 112,012,319
2022-03-18 2022-03-16 111.989 869,842 -69,114 0.25% 97,412,647
2022-03-17 2022-03-15 93.623 938,956 +100,188 0.27% 87,907,613
2022-03-16 2022-03-14 104.430 838,768 +27,949 0.24% 87,592,246
2022-03-15 2022-03-11 113.893 810,819 -14,912 0.23% 92,346,372
2022-03-14 2022-03-10 119.044 825,731 -37,147 0.24% 98,298,485
2022-03-11 2022-03-09 109.637 862,878 -5,113 0.25% 94,603,468
2022-03-10 2022-03-08 114.677 867,991 +26,723 0.25% 99,538,284
2022-03-09 2022-03-07 115.349 841,268 -2,500 0.24% 97,039,056
2022-03-08 2022-03-04 119.940 843,768 -5,947 0.24% 101,201,626
2022-03-07 2022-03-03 121.508 849,715 +25,627 0.24% 103,247,131
2022-03-04 2022-03-02 124.644 824,088 -10,626 0.24% 102,717,330
2022-03-03 2022-03-01 129.571 834,714 +15,091 0.24% 108,154,857
2022-03-02 2022-02-28 124.084 819,623 -30,360 0.23% 101,701,853
2022-03-01 2022-02-25 124.196 849,983 -122,155 0.24% 105,564,223
2022-02-28 2022-02-24 120.724 972,138 -150,230 0.28% 117,360,419
2022-02-25 2022-02-23 122.404 1,122,368 +15,163 0.32% 137,382,181
2022-02-24 2022-02-22 117.924 1,107,205 -24,467 0.32% 130,566,385
2022-02-23 2022-02-21 118.708 1,131,672 -49,742 0.32% 134,338,782
2022-02-22 2022-02-18 120.500 1,181,414 -130,102 0.34% 142,360,450
2022-02-21 2022-02-17 122.516 1,311,516 -84,562 0.37% 160,681,503
2022-02-18 2022-02-16 117.140 1,396,078 -101,059 0.40% 163,537,117
2022-02-17 2022-02-15 113.893 1,497,137 -7,782 0.43% 170,512,988
2022-02-16 2022-02-14 101.574 1,504,919 +73,628 0.43% 152,860,537
2022-02-15 2022-02-11 100.622 1,431,291 +389,717 0.41% 144,019,398
2022-02-14 2022-02-10 106.893 1,041,574 -369,144 0.30% 111,337,389
2022-02-11 2022-02-09 108.069 1,410,718 +267,356 0.40% 152,455,287
2022-02-10 2022-02-08 112.773 1,143,362 +1,072,000 0.33% 128,940,157
2022-02-09 2022-02-07 127.219 71,362 +6,429 0.02% 9,078,630
2022-02-08 2022-02-04 127.667 64,933 -134,121 0.02% 8,289,824
2022-02-07 2022-01-31 124.644 199,054 -333,499 0.06% 24,810,816
2022-02-04 2022-01-27 121.620 532,553 +363,859 0.15% 64,769,065
2022-01-28 2022-01-26 124.644 168,694 +106,261 0.05% 21,026,635
2022-01-27 2022-01-25 138.866 62,433 -72,157 0.02% 8,669,836
2022-01-26 2022-01-24 139.762 134,590 -8,914 0.04% 18,810,587
2022-01-25 2022-01-21 135.507 143,504 +6,012 0.04% 19,445,734
2022-01-24 2022-01-20 140.770 137,492 -39,586 0.04% 19,354,755
2022-01-21 2022-01-19 136.962 177,078 +19,912 0.05% 24,253,032
2022-01-20 2022-01-18 147.825 157,166 +42,581 0.04% 23,233,118
2022-01-19 2022-01-17 146.146 114,585 -12,591 0.03% 16,746,083
2022-01-18 2022-01-14 149.617 127,176 -6,251 0.04% 19,027,713
2022-01-17 2022-01-13 147.601 133,427 +32,236 0.04% 19,694,008
2022-01-14 2022-01-12 147.937 101,191 +49,306 0.03% 14,969,927
2022-01-13 2022-01-11 142.786 51,885 +25,433 0.01% 7,408,444
2022-01-12 2022-01-10 135.395 26,452 -20,359 0.01% 3,581,457
2022-01-11 2022-01-07 132.147 46,811 +964 0.01% 6,185,928
2022-01-10 2022-01-06 129.907 45,847 +6,840 0.01% 5,955,852
2022-01-07 2022-01-05 128.003 39,007 -99,742 0.01% 4,993,025
2022-01-06 2022-01-04 131.923 138,749 +35,628 0.04% 18,304,173
2022-01-05 2022-01-03 140.434 103,121 +13,216 0.03% 14,481,703
2022-01-04 2021-12-31 151.185 89,905 -9,912 0.03% 13,592,288
2022-01-03 2021-12-29 142.002 99,817 -121,928 0.03% 14,174,206
2021-12-30 2021-12-28 146.258 221,745 -78,425 0.06% 32,431,869
2021-12-29 2021-12-24 143.458 300,170 -151,885 0.09% 43,061,721
2021-12-28 2021-12-22 149.281 452,055 +4,401 0.13% 67,483,313
2021-12-23 2021-12-21 151.745 447,654 -111,797 0.13% 67,929,237
2021-12-22 2021-12-20 145.138 559,451 +86,794 0.16% 81,197,382
2021-12-21 2021-12-17 157.792 472,657 +164,501 0.13% 74,581,662
2021-12-20 2021-12-16 156.784 308,156 +241,962 0.09% 48,314,071
2021-12-17 2021-12-15 146.481 66,194 +21,630 0.02% 9,696,195
2021-12-16 2021-12-14 180.974 44,564 +13,422 0.01% 8,064,928
2021-12-15 2021-12-13 177.838 31,142 -29,822 0.01% 5,538,242
2021-12-14 2021-12-10 185.454 60,964 -28,151 0.02% 11,305,994
2021-12-13 2021-12-09 192.509 89,115 +26,577 0.03% 17,155,432
2021-12-10 2021-12-08 185.230 62,538 -6,381 0.02% 11,583,891
2021-12-09 2021-12-07 179.182 68,919 +19,539 0.02% 12,349,061
2021-12-08 2021-12-06 179.294 49,380 -930 0.01% 8,853,549
2021-12-07 2021-12-03 194.749 50,310 +14,287 0.01% 9,797,807
2021-12-06 2021-12-02 190.829 36,023 +8,751 0.01% 6,874,236
2021-12-03 2021-12-01 197.548 27,272 -10,269 0.01% 5,387,540
2021-12-02 2021-11-30 194.525 37,541 -4,411 0.01% 7,302,652
2021-12-01 2021-11-29 193.181 41,952 -1,845 0.01% 8,104,323
2021-11-30 2021-11-26 187.245 43,797 -11,608 0.01% 8,200,788
2021-11-29 2021-11-25 182.990 55,405 +7,319 0.02% 10,138,553
2021-11-26 2021-11-24 178.846 48,086 +3,591 0.01% 8,600,002
2021-11-25 2021-11-23 173.023 44,495 -5,714 0.01% 7,698,652
2021-11-24 2021-11-22 174.703 50,209 -7,841 0.01% 8,771,647
2021-11-23 2021-11-19 177.278 58,050 +21,074 0.02% 10,291,013
2021-11-22 2021-11-18 180.526 36,976 -29,169 0.01% 6,675,133
2021-11-19 2021-11-17 186.909 66,145 -5,399 0.02% 12,363,127
2021-11-18 2021-11-16 185.230 71,544 +17,964 0.02% 13,252,069
2021-11-17 2021-11-15 177.390 53,580 -27,075 0.02% 9,504,578
2021-11-16 2021-11-12 174.143 80,655 -111,172 0.02% 14,045,482
2021-11-15 2021-11-11 175.151 191,827 +144,609 0.05% 33,598,621
2021-11-12 2021-11-10 175.823 47,218 -364,483 0.01% 8,301,990
2021-11-11 2021-11-09 172.687 411,701 +24,069 0.12% 71,095,361
2021-11-10 2021-11-08 165.520 387,632 -1,260,374 0.11% 64,160,690
2021-11-09 2021-11-05 169.215 1,648,006 -19,875 0.47% 278,867,705
2021-11-08 2021-11-04 172.351 1,667,881 -37,772 0.48% 287,460,814
2021-11-05 2021-11-03 178.622 1,705,653 +58,651 0.49% 304,667,647
2021-11-04 2021-11-02 174.143 1,647,002 +1,177 0.47% 286,813,434
2021-11-03 2021-11-01 172.575 1,645,825 +41 0.47% 284,028,070
2021-11-02 2021-10-29 186.238 1,645,784 -27,140 0.47% 306,506,758
2021-11-01 2021-10-28 180.078 1,672,924 +17,586 0.48% 301,257,054
2021-10-29 2021-10-27 181.870 1,655,338 -64,917 0.47% 301,056,272
2021-10-28 2021-10-26 188.589 1,720,255 +48,308 0.49% 324,421,692
2021-10-27 2021-10-25 188.365 1,671,947 +8,126 0.48% 314,936,841
2021-10-26 2021-10-22 187.805 1,663,821 -8,792 0.48% 312,474,537
2021-10-25 2021-10-21 189.373 1,672,613 -23,574 0.48% 316,748,119
2021-10-22 2021-10-20 190.157 1,696,187 -13,566 0.48% 322,542,082
2021-10-21 2021-10-19 191.949 1,709,753 -55,713 0.49% 328,185,328
2021-10-20 2021-10-18 190.717 1,765,466 -78,138 0.50% 336,704,542
2021-10-19 2021-10-15 184.222 1,843,604 +29,568 0.53% 339,631,930
2021-10-18 2021-10-12 186.238 1,814,036 -25,923 0.52% 337,841,596
2021-10-15 2021-10-11 185.678 1,839,959 +26,994 0.53% 341,639,157
2021-10-12 2021-10-08 195.645 1,812,965 -31,106 0.52% 354,696,819
2021-10-11 2021-10-07 197.100 1,844,071 +38,718 0.53% 363,467,242
2021-10-08 2021-10-06 197.660 1,805,353 -7,769 0.52% 356,846,804
2021-10-07 2021-10-05 197.884 1,813,122 +135,299 0.52% 358,788,526
2021-10-06 2021-10-04 200.908 1,677,823 -17,396 0.48% 337,088,201
2021-10-05 2021-09-30 203.932 1,695,219 -25,415 0.49% 345,709,032
2021-10-04 2021-09-29 199.004 1,720,634 -9,919 0.49% 342,413,515
2021-09-30 2021-09-28 202.140 1,730,553 -172,463 0.50% 349,813,914
2021-09-29 2021-09-27 202.140 1,903,016 +87,667 0.55% 384,675,578
2021-09-28 2021-09-24 198.668 1,815,349 +7,769 0.52% 360,652,307
2021-09-27 2021-09-23 200.348 1,807,580 +2,120 0.52% 362,145,287
2021-09-24 2021-09-21 201.580 1,805,460 -35,100 0.52% 363,944,655
2021-09-23 2021-09-20 201.580 1,840,560 -4,261 0.53% 371,020,113
2021-09-21 2021-09-17 200.012 1,844,821 +38,396 0.53% 368,986,653
2021-09-17 2021-09-15 188.253 1,806,425 +20,538 0.52% 340,065,534
2021-09-16 2021-09-14 189.149 1,785,887 +268 0.51% 337,799,183
2021-09-15 2021-09-13 180.190 1,785,619 -31,074 0.51% 321,750,931
2021-09-14 2021-09-10 184.894 1,816,693 +30,717 0.52% 335,895,036
2021-09-13 2021-09-09 182.766 1,785,976 -6,608 0.51% 326,415,477
2021-09-10 2021-09-08 185.230 1,792,584 +37,325 0.52% 332,039,683
2021-09-09 2021-09-07 187.469 1,755,259 +64,203 0.51% 329,057,377
2021-09-08 2021-09-06 185.118 1,691,056 +45,183 0.49% 313,044,309
2021-09-07 2021-09-03 173.807 1,645,873 +4,018 0.47% 286,063,868
2021-09-06 2021-09-02 167.423 1,641,855 +22,324 0.47% 274,884,949
2021-09-03 2021-09-01 173.023 1,619,531 -294 0.47% 280,215,864
2021-09-02 2021-08-31 173.583 1,619,825 -24,214 0.47% 281,173,745
2021-09-01 2021-08-30 168.767 1,644,039 +24,020 0.47% 277,459,971
2021-08-31 2021-08-27 162.272 1,620,019 -26,520 0.47% 262,883,581
2021-08-30 2021-08-26 160.256 1,646,539 +7,590 0.47% 263,867,939
2021-08-27 2021-08-25 167.423 1,638,949 +13,078 0.47% 274,398,417
2021-08-26 2021-08-24 169.439 1,625,871 -10,715 0.47% 275,486,285
2021-08-25 2021-08-23 158.352 1,636,586 +1,160 0.47% 259,157,159
2021-08-24 2021-08-20 153.313 1,635,426 -15,894 0.47% 250,731,740
2021-08-23 2021-08-19 162.496 1,651,320 -22,449 0.48% 268,332,714
2021-08-20 2021-08-18 160.928 1,673,769 +36,198 0.48% 269,356,374
2021-08-19 2021-08-17 163.392 1,637,571 +9,018 0.47% 267,565,676
2021-08-18 2021-08-16 174.143 1,628,553 +1,251 0.47% 283,600,675
2021-08-17 2021-08-13 179.406 1,627,302 -17,084 0.47% 291,948,091
2021-08-16 2021-08-12 177.502 1,644,386 -5,240 0.47% 291,882,466
2021-08-13 2021-08-11 183.214 1,649,626 +31,623 0.48% 302,234,308
2021-08-12 2021-08-10 186.350 1,618,003 -7,868 0.47% 301,514,091
2021-08-11 2021-08-09 182.206 1,625,871 +804 0.47% 296,243,348
2021-08-10 2021-08-06 183.998 1,625,067 -46,559 0.47% 299,008,686
2021-08-09 2021-08-05 198.332 1,671,626 +7,787 0.48% 331,537,492
2021-08-06 2021-08-04 202.700 1,663,839 -11,330 0.48% 337,260,006
2021-08-05 2021-08-03 201.020 1,675,169 +18,395 0.48% 336,742,591
2021-08-04 2021-08-02 192.845 1,656,774 +4,643 0.48% 319,500,386
2021-08-03 2021-07-30 192.397 1,652,131 +20,752 0.48% 317,864,926
2021-08-02 2021-07-29 199.340 1,631,379 +9,376 0.47% 325,199,477
2021-07-30 2021-07-28 193.629 1,622,003 -30,806 0.47% 314,066,501
2021-07-29 2021-07-27 173.135 1,652,809 -423 0.48% 286,158,814
2021-07-28 2021-07-26 183.998 1,653,232 -2,232 0.48% 304,190,982
2021-07-27 2021-07-23 197.548 1,655,464 -11,483 0.48% 327,034,290
2021-07-26 2021-07-22 203.932 1,666,947 -85,455 0.48% 339,943,473
2021-07-23 2021-07-21 207.963 1,752,402 -36,225 0.50% 364,435,448
2021-07-22 2021-07-20 207.963 1,788,627 -86,369 0.52% 371,968,921
2021-07-21 2021-07-19 209.755 1,874,996 -8,215 0.54% 393,290,170
2021-07-20 2021-07-16 212.891 1,883,211 -16,999 0.54% 400,918,474
2021-07-19 2021-07-15 206.284 1,900,210 +32,794 0.55% 391,982,063
2021-07-16 2021-07-14 204.940 1,867,416 +89,273 0.54% 382,707,642
2021-07-15 2021-07-13 198.556 1,778,143 +5,286 0.51% 353,061,522
2021-07-14 2021-07-12 202.700 1,772,857 +19,384 0.51% 359,357,945
2021-07-13 2021-07-09 191.277 1,753,473 -16,787 0.51% 335,399,120
2021-07-12 2021-07-08 190.829 1,770,260 -47,229 0.51% 337,817,090
2021-07-09 2021-07-07 200.124 1,817,489 -34,294 0.53% 363,723,459
2021-07-08 2021-07-06 186.797 1,851,783 -24,881 0.54% 345,908,400
2021-07-07 2021-07-05 195.981 1,876,664 +239,934 0.54% 367,789,682
2021-07-06 2021-07-02 197.772 1,636,730 -1,690 0.47% 323,700,009
2021-07-05 2021-06-30 203.036 1,638,420 -136,301 0.48% 332,658,032
2021-07-02 2021-06-29 201.580 1,774,721 -10,001 0.52% 357,748,287
2021-06-30 2021-06-28 205.724 1,784,722 -19,287 0.52% 367,159,443
2021-06-29 2021-06-25 204.156 1,804,009 +26,007 0.52% 368,298,829
2021-06-28 2021-06-24 197.548 1,778,002 -9,983 0.52% 351,241,477
2021-06-25 2021-06-23 197.660 1,787,985 -152,426 0.52% 353,413,838
2021-06-24 2021-06-22 191.277 1,940,411 +229,837 0.56% 371,156,067
2021-06-23 2021-06-21 187.581 1,710,574 -30,628 0.50% 320,871,871
2021-06-22 2021-06-18 185.118 1,741,202 -67 0.51% 322,327,218
2021-06-21 2021-06-17 176.606 1,741,269 +21,893 0.51% 307,519,409
2021-06-18 2021-06-16 175.039 1,719,376 -146,421 0.50% 300,957,248
2021-06-17 2021-06-15 187.917 1,865,797 -9,126 0.55% 350,615,665
2021-06-16 2021-06-11 191.165 1,874,923 -263,703 0.55% 358,419,745
2021-06-15 2021-06-10 191.725 2,138,626 -27,021 0.63% 410,028,054
2021-06-11 2021-06-09 188.365 2,165,647 -86,306 0.64% 407,932,802
2021-06-10 2021-06-08 186.685 2,251,953 +127,914 0.67% 420,406,954
2021-06-09 2021-06-07 188.589 2,124,039 +66,346 0.63% 400,571,035
2021-06-08 2021-06-04 190.381 2,057,693 +615,844 0.61% 391,745,910
2021-06-07 2021-06-03 187.357 1,441,849 -10,358 0.51% 270,141,117
2021-06-04 2021-06-02 189.261 1,452,207 +19,549 0.52% 274,846,493
2021-06-03 2021-06-01 195.757 1,432,658 -87,653 0.51% 280,452,249
2021-06-02 2021-05-31 186.126 1,520,311 -6,648 0.54% 282,968,717
2021-06-01 2021-05-28 179.966 1,526,959 -56,785 0.54% 274,800,945
2021-05-31 2021-05-27 263.857 1,583,744 +70,430 0.56% 417,882,491
2021-05-28 2021-05-26 269.918 1,513,314 +279,112 0.54% 408,471,277
2021-05-27 2021-05-25 266.147 1,234,202 +51,868 0.53% 328,479,251
2021-05-26 2021-05-24 253.756 1,182,334 -12,221 0.50% 300,023,887
2021-05-25 2021-05-21 255.911 1,194,555 -36,113 0.51% 305,699,344
2021-05-24 2021-05-20 250.523 1,230,668 -53,382 0.52% 308,310,708
2021-05-21 2021-05-18 247.829 1,284,050 +70,636 0.55% 318,225,161
2021-05-20 2021-05-17 245.540 1,213,414 +32,504 0.52% 297,941,106
2021-05-18 2021-05-14 235.977 1,180,910 -3,900 0.50% 278,667,074
2021-05-17 2021-05-13 232.744 1,184,810 -23,684 0.51% 275,757,419
2021-05-14 2021-05-12 237.997 1,208,494 +26,370 0.52% 287,617,829
2021-05-13 2021-05-11 230.858 1,182,124 -17,777 0.50% 272,903,188
2021-05-12 2021-05-10 228.434 1,199,901 +12,695 0.51% 274,098,096
2021-05-11 2021-05-07 223.316 1,187,206 -39,127 0.51% 265,121,754
2021-05-10 2021-05-06 230.454 1,226,333 +35,341 0.52% 282,613,680
2021-05-07 2021-05-05 234.495 1,190,992 -3,393 0.51% 279,281,631
2021-05-06 2021-05-04 242.172 1,194,385 -15,801 0.51% 289,246,947
2021-05-05 2021-05-03 249.041 1,210,186 -1,485 0.52% 301,386,498
2021-05-04 2021-04-30 247.425 1,211,671 +28,423 0.52% 299,797,927
2021-05-03 2021-04-29 245.001 1,183,248 -17,522 0.50% 289,896,675
2021-04-30 2021-04-28 242.172 1,200,770 -37,197 0.51% 290,793,217
2021-04-29 2021-04-27 235.977 1,237,967 +56,674 0.53% 292,131,189
2021-04-28 2021-04-26 230.454 1,181,293 +3,030 0.50% 272,234,020
2021-04-27 2021-04-23 233.283 1,178,263 -35,415 0.50% 274,868,444
2021-04-26 2021-04-22 221.565 1,213,678 +31,133 0.52% 268,908,257
2021-04-23 2021-04-21 220.891 1,182,545 +710 0.50% 261,213,898
2021-04-22 2021-04-20 220.891 1,181,835 +2,524 0.50% 261,057,065
2021-04-21 2021-04-19 214.830 1,179,311 +2,830 0.50% 253,351,683
2021-04-20 2021-04-16 211.598 1,176,481 -76,101 0.50% 248,940,673
2021-04-19 2021-04-15 211.328 1,252,582 +43,953 0.53% 264,706,049
2021-04-16 2021-04-14 211.867 1,208,629 +23,016 0.52% 256,068,696
2021-04-15 2021-04-13 207.288 1,185,613 -23,461 0.51% 245,762,903
2021-04-14 2021-04-12 206.884 1,209,074 +20,343 0.52% 250,137,528
2021-04-13 2021-04-09 214.696 1,188,731 +13,586 0.51% 255,215,274
2021-04-12 2021-04-08 221.969 1,175,145 -447 0.50% 260,845,543
2021-04-09 2021-04-07 219.275 1,175,592 -70,161 0.50% 257,777,958
2021-04-08 2021-04-01 219.006 1,245,753 +50,040 0.53% 272,826,932
2021-04-07 2021-03-31 205.941 1,195,713 -218,945 0.51% 246,246,004
2021-04-01 2021-03-30 210.790 1,414,658 -1,012,779 0.60% 298,195,138
2021-03-31 2021-03-29 199.745 2,427,437 -82,783 1.04% 484,868,393
2021-03-30 2021-03-26 204.594 2,510,220 -73,378 1.07% 513,575,521
2021-03-29 2021-03-25 194.761 2,583,598 +30,415 1.10% 503,185,350
2021-03-26 2021-03-24 188.296 2,553,183 +37,409 1.09% 480,755,068
2021-03-25 2021-03-23 190.317 2,515,774 -5,890 1.07% 478,793,827
2021-03-24 2021-03-22 189.913 2,521,664 -9,860 1.08% 478,895,865
2021-03-23 2021-03-19 196.917 2,531,524 -116,862 1.08% 498,498,870
2021-03-22 2021-03-18 202.843 2,648,386 -69,493 1.13% 537,206,194
2021-03-19 2021-03-17 201.496 2,717,879 +206,619 1.16% 547,641,647
2021-03-18 2021-03-16 199.610 2,511,260 -36,232 1.07% 501,273,376
2021-03-17 2021-03-15 191.394 2,547,492 +27,470 1.09% 487,575,262
2021-03-16 2021-03-12 208.096 2,520,022 -6,986 1.08% 524,405,903
2021-03-15 2021-03-11 209.847 2,527,008 -21,753 1.08% 530,284,370
2021-03-12 2021-03-10 199.610 2,548,761 +47,046 1.09% 508,758,962
2021-03-11 2021-03-09 189.374 2,501,715 -170,688 1.07% 473,759,476
2021-03-10 2021-03-08 189.105 2,672,403 +176,999 1.14% 505,363,433
2021-03-09 2021-03-05 206.614 2,495,404 +26,391 1.07% 515,585,841
2021-03-08 2021-03-04 211.598 2,469,013 -31,183 1.05% 522,437,470
2021-03-05 2021-03-03 229.107 2,500,196 +7,465 1.07% 572,813,343
2021-03-04 2021-03-02 223.854 2,492,731 +4,884 1.06% 558,008,983
2021-03-03 2021-03-01 234.360 2,487,847 -65,187 1.06% 583,052,514
2021-03-02 2021-02-26 217.793 2,553,034 +4,900 1.09% 556,034,034
2021-03-01 2021-02-25 228.838 2,548,134 -226,851 1.09% 583,109,877
2021-02-26 2021-02-24 228.434 2,774,985 -68,148 1.19% 633,900,718
2021-02-25 2021-02-23 242.576 2,843,133 +76,975 1.22% 689,676,845
2021-02-24 2021-02-22 246.482 2,766,158 -891 1.19% 681,809,155
2021-02-23 2021-02-19 268.437 2,767,049 -72,075 1.19% 742,777,782
2021-02-22 2021-02-18 266.686 2,839,124 +78,595 1.22% 757,154,150
2021-02-19 2021-02-17 285.812 2,760,529 +5,673 1.19% 788,991,727
2021-02-18 2021-02-16 283.657 2,754,856 -1,188 1.18% 781,433,500
2021-02-17 2021-02-11 278.539 2,756,044 -46,032 1.19% 767,664,464
2021-02-16 2021-02-09 277.461 2,802,076 -59,173 1.21% 777,466,861
2021-02-10 2021-02-08 267.763 2,861,249 +109,958 1.24% 766,137,623
2021-02-09 2021-02-05 270.188 2,751,291 +992 1.19% 743,365,176
2021-02-08 2021-02-04 270.727 2,750,299 -7,472 1.19% 744,578,899
2021-02-05 2021-02-03 280.155 2,757,771 -28,412 1.19% 772,602,824
2021-02-04 2021-02-02 263.453 2,786,183 -329,018 1.21% 734,029,044
2021-02-03 2021-02-01 257.796 3,115,201 +46,511 1.35% 803,087,309
2021-02-02 2021-01-29 249.176 3,068,690 +263,743 1.33% 764,644,383
2021-02-01 2021-01-28 245.405 2,804,947 -123,200 1.22% 688,347,577
2021-01-29 2021-01-27 250.658 2,928,147 +98,516 1.27% 733,962,726
2021-01-28 2021-01-26 268.841 2,829,631 -61,328 1.23% 760,720,461
2021-01-27 2021-01-25 279.616 2,890,959 +23,684 1.27% 808,358,553
2021-01-26 2021-01-22 274.767 2,867,275 -2,121 1.26% 787,833,188
2021-01-25 2021-01-21 244.731 2,869,396 -36,617 1.26% 702,231,282
2021-01-22 2021-01-20 246.617 2,906,013 +46,224 1.28% 716,672,356
2021-01-21 2021-01-19 229.242 2,859,789 +20,565 1.25% 655,583,936
2021-01-20 2021-01-18 228.165 2,839,224 +8,622 1.25% 647,810,256
2021-01-19 2021-01-15 221.969 2,830,602 +9,652 1.24% 628,305,372
2021-01-18 2021-01-14 224.932 2,820,950 +30,144 1.24% 634,521,900
2021-01-15 2021-01-13 219.410 2,790,806 -211,593 1.22% 612,329,931
2021-01-14 2021-01-12 227.760 3,002,399 -49,373 1.32% 683,827,828
2021-01-13 2021-01-11 229.377 3,051,772 -202,973 1.34% 700,005,558
2021-01-12 2021-01-08 221.295 3,254,745 -40,022 1.43% 720,259,986
2021-01-11 2021-01-07 218.871 3,294,767 +55,460 1.45% 721,128,781
2021-01-08 2021-01-06 216.312 3,239,307 -124,311 1.42% 700,700,466
2021-01-07 2021-01-05 218.602 3,363,618 -200,616 1.48% 735,292,174
2021-01-06 2021-01-04 212.136 3,564,234 -174,252 1.56% 756,103,978
2021-01-05 2020-12-31 204.459 3,738,486 -22,703 1.64% 764,367,629
2021-01-04 2020-12-29 195.974 3,761,189 -22,506 1.65% 737,094,052
2020-12-30 2020-12-28 199.206 3,783,695 -120,107 1.66% 753,735,640
2020-12-29 2020-12-24 190.855 3,903,802 -357,392 1.71% 745,061,957
2020-12-28 2020-12-22 191.260 4,261,194 -110,921 1.87% 814,993,992
2020-12-23 2020-12-21 188.566 4,372,115 +100,676 1.92% 824,431,104
2020-12-22 2020-12-18 187.488 4,271,439 +9,704 1.87% 800,844,505
2020-12-21 2020-12-17 185.872 4,261,735 +6,844 1.87% 792,136,972
2020-12-18 2020-12-16 179.407 4,254,891 +8,167 1.87% 763,356,521
2020-12-17 2020-12-15 175.636 4,246,724 +18,309 1.86% 745,875,572
2020-12-16 2020-12-14 172.672 4,228,415 -28,710 1.86% 730,130,324
2020-12-15 2020-12-11 169.709 4,257,125 +295,122 1.87% 722,473,137
2020-12-14 2020-12-10 166.881 3,962,003 +12,473 1.74% 661,181,757
2020-12-11 2020-12-09 167.554 3,949,530 -313,556 1.73% 661,760,062
2020-12-10 2020-12-08 168.901 4,263,086 +167 1.87% 720,039,607
2020-12-09 2020-12-07 169.709 4,262,919 -8,538 1.87% 723,456,432
2020-12-08 2020-12-04 167.958 4,271,457 -34,301 1.87% 717,426,226
2020-12-07 2020-12-03 165.668 4,305,758 -374,329 1.89% 713,328,350
2020-12-04 2020-12-02 160.820 4,680,087 -216,859 2.05% 752,649,902
2020-12-03 2020-12-01 160.954 4,896,946 +9,031 2.15% 788,184,657
2020-12-02 2020-11-30 156.240 4,887,915 -143,698 2.14% 763,688,745
2020-12-01 2020-11-27 154.355 5,031,613 +78,882 2.21% 776,652,249
2020-11-30 2020-11-26 154.624 4,952,731 -8,018 2.17% 765,810,620
2020-11-27 2020-11-25 153.277 4,960,749 -501,940 2.18% 760,368,771
2020-11-26 2020-11-24 161.089 5,462,689 +549,575 2.40% 879,979,210
2020-11-25 2020-11-23 165.668 4,913,114 -18,668 2.16% 813,948,091
2020-11-24 2020-11-20 169.036 4,931,782 -17,522 2.16% 833,647,310
2020-11-23 2020-11-19 165.668 4,949,304 -110,370 2.17% 819,943,633
2020-11-20 2020-11-18 166.746 5,059,674 +136,536 2.22% 843,680,355
2020-11-19 2020-11-17 181.562 4,923,138 -88,427 2.16% 893,854,144
2020-11-18 2020-11-16 182.370 5,011,565 +31,702 2.20% 913,959,156
2020-11-17 2020-11-13 178.599 4,979,863 -122,734 2.19% 889,397,031
2020-11-16 2020-11-12 175.501 5,102,597 +45,148 2.24% 895,510,003
2020-11-13 2020-11-11 171.325 5,057,449 -220,267 2.22% 866,469,698
2020-11-12 2020-11-10 184.794 5,277,716 -76,472 2.32% 975,292,499
2020-11-11 2020-11-09 184.794 5,354,188 +68,231 2.35% 989,424,098
2020-11-10 2020-11-06 179.137 5,285,957 +36,305 2.32% 946,912,878
2020-11-09 2020-11-05 179.272 5,249,652 -170,985 2.30% 941,116,367
2020-11-06 2020-11-04 172.807 5,420,637 -167,422 2.38% 936,724,194
2020-11-05 2020-11-03 172.672 5,588,059 +410,111 2.45% 964,903,239
2020-11-04 2020-11-02 169.709 5,177,948 -20,640 2.27% 878,745,241
2020-11-03 2020-10-30 166.342 5,198,588 +42,394 2.28% 864,743,117
2020-11-02 2020-10-29 166.207 5,156,194 -299,001 2.26% 856,996,730
2020-10-30 2020-10-28 163.783 5,455,195 +37,794 2.39% 893,467,193
2020-10-29 2020-10-27 159.473 5,417,401 +270,364 2.38% 863,927,786
2020-10-28 2020-10-23 153.412 5,147,037 -47,838 2.26% 789,615,692
2020-10-27 2020-10-22 161.089 5,194,875 +42,522 2.28% 836,837,316
2020-10-23 2020-10-21 161.224 5,152,353 -60,490 2.26% 830,681,458
2020-10-22 2020-10-20 159.877 5,212,843 -100,601 2.29% 833,412,711
2020-10-21 2020-10-19 153.277 5,313,444 +82,263 2.33% 814,428,806
2020-10-20 2020-10-16 157.991 5,231,181 +2,673 2.30% 826,480,317
2020-10-19 2020-10-15 159.473 5,228,508 -194,818 2.29% 833,804,501
2020-10-16 2020-10-14 158.934 5,423,326 -342,707 2.38% 861,950,795
2020-10-15 2020-10-12 157.991 5,766,033 -24,649 2.53% 910,982,201
2020-10-14 2020-10-09 153.412 5,790,682 +199,525 2.54% 888,358,365
2020-10-12 2020-10-08 152.065 5,591,157 +64,816 2.45% 850,218,177
2020-10-09 2020-10-07 151.795 5,526,341 +11,879 2.43% 838,873,261
2020-10-08 2020-10-06 153.142 5,514,462 +34,301 2.42% 844,497,502
2020-10-07 2020-10-05 151.930 5,480,161 +52,713 2.40% 832,601,470
2020-10-06 2020-09-30 149.910 5,427,448 +66,078 2.38% 813,627,449
2020-10-05 2020-09-29 146.947 5,361,370 -4,083 2.35% 787,835,029
2020-09-30 2020-09-28 143.445 5,365,453 -20,417 2.35% 769,645,543
2020-09-29 2020-09-25 145.061 5,385,870 -128,488 2.36% 781,279,315
2020-09-28 2020-09-24 142.637 5,514,358 -104,908 2.42% 786,548,802
2020-09-25 2020-09-23 146.273 5,619,266 +14,403 2.47% 821,947,677
2020-09-24 2020-09-22 141.424 5,604,863 -21,077 2.46% 792,663,858
2020-09-23 2020-09-21 142.771 5,625,940 -75,581 2.47% 803,222,226
2020-09-22 2020-09-18 146.004 5,701,521 +146,859 2.50% 832,443,500
2020-09-21 2020-09-17 142.771 5,554,662 -158,809 2.44% 793,045,780
2020-09-18 2020-09-16 146.677 5,713,471 +570,431 2.51% 838,035,977
2020-09-17 2020-09-15 147.216 5,143,040 -52,194 2.26% 757,137,610
2020-09-16 2020-09-14 144.792 5,195,234 -146,782 2.28% 752,225,989
2020-09-15 2020-09-11 144.657 5,342,016 +75,284 2.34% 772,759,267
2020-09-14 2020-09-10 141.559 5,266,732 -77,897 2.31% 745,553,291
2020-09-11 2020-09-09 142.906 5,344,629 +206,920 2.35% 763,778,983
2020-09-10 2020-09-08 146.138 5,137,709 +145,445 2.25% 750,816,826
2020-09-09 2020-09-07 146.004 4,992,264 +247,012 2.19% 728,889,312
2020-09-08 2020-09-04 152.334 4,745,252 -214,641 2.08% 722,864,075
2020-09-07 2020-09-03 154.893 4,959,893 +714,796 2.18% 768,254,131
2020-09-04 2020-09-02 155.163 4,245,097 +131,710 1.86% 658,680,571
2020-09-03 2020-09-01 150.987 4,113,387 -262,974 1.81% 621,069,125
2020-09-02 2020-08-31 154.624 4,376,361 +16,556 1.92% 676,690,038
2020-09-01 2020-08-28 157.318 4,359,805 -14,923 1.91% 685,874,512
2020-08-31 2020-08-27 153.950 4,374,728 +438,786 1.92% 673,491,381
2020-08-28 2020-08-26 155.028 3,935,942 -344,347 1.73% 610,181,126
2020-08-27 2020-08-25 152.334 4,280,289 -86,866 1.88% 652,034,318
2020-08-26 2020-08-24 150.583 4,367,155 +67,056 1.92% 657,620,232
2020-08-25 2020-08-21 150.987 4,300,099 +434,999 1.89% 649,260,263
2020-08-24 2020-08-20 149.506 3,865,100 -532,745 1.70% 577,854,460
2020-08-21 2020-08-19 152.065 4,397,845 -156,656 1.93% 668,757,425
2020-08-20 2020-08-18 154.355 4,554,501 +62,395 2.00% 703,007,852
2020-08-19 2020-08-17 150.044 4,492,106 +193,111 1.97% 674,015,591
2020-08-18 2020-08-14 150.853 4,298,995 -130,864 1.89% 648,514,542
2020-08-17 2020-08-13 152.604 4,429,859 -643,294 1.94% 676,012,255
2020-08-14 2020-08-12 151.661 5,073,153 +609,707 2.23% 769,398,095
2020-08-13 2020-08-11 157.587 4,463,446 +6,237 1.96% 703,381,437
2020-08-12 2020-08-10 161.897 4,457,209 +144,478 1.96% 721,609,468
2020-08-11 2020-08-07 162.571 4,312,731 -349,065 1.89% 701,123,295
2020-08-10 2020-08-06 164.591 4,661,796 -139,283 2.05% 767,289,450
2020-08-07 2020-08-05 165.803 4,801,079 -1,576,544 2.11% 796,034,080
2020-08-06 2020-08-04 161.628 6,377,623 -2,815,135 2.80% 1,030,801,034
2020-08-05 2020-08-03 160.954 9,192,758 +3,813,793 4.03% 1,479,614,194
2020-08-04 2020-07-31 157.183 5,378,965 -72,017 3.03% 845,481,931
2020-08-03 2020-07-30 153.681 5,450,982 -243,449 3.08% 837,712,794
2020-07-31 2020-07-29 150.987 5,694,431 -869,079 3.21% 859,786,662
2020-07-30 2020-07-28 153.412 6,563,510 +1,743,117 3.70% 1,006,919,222
2020-07-29 2020-07-27 150.583 4,820,393 +121,390 2.72% 725,870,266
2020-07-28 2020-07-24 151.391 4,699,003 -538,044 2.65% 711,388,417
2020-07-27 2020-07-23 161.762 5,237,047 +397,832 2.95% 847,157,646
2020-07-24 2020-07-22 152.065 4,839,215 +529,884 2.73% 735,874,266
2020-07-23 2020-07-21 156.510 4,309,331 -99,191 2.43% 674,451,520
2020-07-22 2020-07-20 146.812 4,408,522 -37,716 2.49% 647,223,483
2020-07-21 2020-07-17 147.351 4,446,238 -60,948 2.51% 655,156,093
2020-07-20 2020-07-16 148.832 4,507,186 -390,749 2.54% 670,814,613
2020-07-17 2020-07-15 156.510 4,897,935 +1,912,806 2.76% 766,573,676
2020-07-16 2020-07-14 149.102 2,985,129 -545,397 1.68% 445,087,585
2020-07-15 2020-07-13 151.391 3,530,526 +4,232 1.99% 534,491,104
2020-07-14 2020-07-10 145.196 3,526,294 +62,291 1.99% 512,002,445
2020-07-13 2020-07-09 148.159 3,464,003 -142,847 1.95% 513,222,515
2020-07-10 2020-07-08 142.232 3,606,850 +3,772 2.04% 513,011,093
2020-07-09 2020-07-07 135.363 3,603,078 +57,911 2.03% 487,724,398
2020-07-08 2020-07-06 133.208 3,545,167 +2,121 2.00% 472,245,410
2020-07-07 2020-07-03 136.037 3,543,046 +105,279 2.00% 481,984,332
2020-07-06 2020-07-02 133.208 3,437,767 -73,057 1.94% 457,938,847
2020-07-03 2020-06-30 135.633 3,510,824 +284,658 1.98% 476,182,340
2020-07-02 2020-06-29 137.653 3,226,166 -85,901 1.82% 444,091,399
2020-06-30 2020-06-26 133.343 3,312,067 +25,317 1.87% 441,640,674
2020-06-29 2020-06-24 137.114 3,286,750 +4,604 1.85% 450,660,201
2020-06-26 2020-06-23 135.229 3,282,146 -65,633 1.85% 443,839,924
2020-06-24 2020-06-22 130.380 3,347,779 -107,655 1.89% 436,482,558
2020-06-23 2020-06-19 130.514 3,455,434 +25,986 1.95% 450,984,001
2020-06-22 2020-06-18 125.194 3,429,448 +13,661 1.93% 429,346,940
2020-06-19 2020-06-17 126.474 3,415,787 -260,005 1.93% 432,007,344
2020-06-18 2020-06-16 124.588 3,675,792 -147,316 2.07% 457,959,863
2020-06-17 2020-06-15 120.749 3,823,108 -266,761 2.16% 461,638,070
2020-06-16 2020-06-12 119.605 4,089,869 -83,748 2.31% 489,166,964
2020-06-15 2020-06-11 119.403 4,173,617 -76,027 2.35% 498,340,391
2020-06-12 2020-06-10 119.268 4,249,644 +376,264 2.40% 506,845,823
2020-06-11 2020-06-09 115.497 3,873,380 -73,577 2.19% 447,361,896
2020-06-10 2020-06-08 116.305 3,946,957 -437,226 2.23% 459,049,473
2020-06-09 2020-06-05 121.019 4,384,183 +193,288 2.47% 530,568,560
2020-06-08 2020-06-04 121.423 4,190,895 -27,976 2.36% 508,870,491
2020-06-05 2020-06-03 120.211 4,218,871 -647,859 2.38% 507,153,267
2020-06-04 2020-06-02 114.621 4,866,730 +701,047 2.75% 557,829,617
2020-06-03 2020-06-01 114.217 4,165,683 +1,729,449 3.29% 475,791,661
2020-06-02 2020-05-29 110.446 2,436,234 +32,714 1.92% 269,071,443
2020-06-01 2020-05-28 106.068 2,403,520 -19,304 1.90% 254,937,110
2020-05-29 2020-05-27 110.648 2,422,824 -2,450 1.91% 268,079,862
2020-05-28 2020-05-26 112.601 2,425,274 -4,455 1.92% 273,087,514
2020-05-27 2020-05-25 216.600 2,429,729 +17,671 1.92% 526,279,396
2020-05-26 2020-05-22 214.708 2,412,058 +691,652 1.91% 517,888,958
2020-05-25 2020-05-21 224.924 1,720,406 +5,430 1.91% 386,959,797
2020-05-22 2020-05-20 223.221 1,714,976 -264 1.90% 382,818,659
2020-05-21 2020-05-19 226.248 1,715,240 -106 1.90% 388,069,150
2020-05-20 2020-05-18 224.734 1,715,346 -3,753 1.90% 385,497,192
2020-05-19 2020-05-15 221.897 1,719,099 +3,859 1.91% 381,462,581
2020-05-18 2020-05-14 222.843 1,715,240 +8,196 1.90% 382,228,644
2020-05-15 2020-05-13 221.708 1,707,044 +1,154 1.89% 378,464,693
2020-05-14 2020-05-12 212.817 1,705,890 -85,205 1.89% 363,041,765
2020-05-13 2020-05-11 209.601 1,791,095 -193,846 1.99% 375,414,831
2020-05-12 2020-05-08 208.277 1,984,941 -83,576 2.20% 413,416,651
2020-05-11 2020-05-07 203.169 2,068,517 -102,500 2.29% 420,258,416
2020-05-08 2020-05-06 199.386 2,171,017 +30,819 2.41% 432,869,393
2020-05-07 2020-05-05 201.845 2,140,198 -9,410 2.37% 431,987,735
2020-05-06 2020-05-04 202.412 2,149,608 +2,644 2.38% 435,107,021
2020-05-05 2020-04-29 207.142 2,146,964 -4,229 2.38% 444,725,391
2020-05-04 2020-04-28 210.547 2,151,193 +433,894 2.39% 452,926,346
2020-04-29 2020-04-27 206.385 1,717,299 -11,682 1.91% 354,424,480
2020-04-28 2020-04-24 201.656 1,728,981 +11,524 1.92% 348,658,670
2020-04-27 2020-04-23 206.385 1,717,457 +951 1.91% 354,457,089
2020-04-24 2020-04-22 212.438 1,716,506 +5,815 1.90% 364,651,602
2020-04-23 2020-04-21 206.952 1,710,691 +740 1.90% 354,031,525
2020-04-22 2020-04-20 208.087 1,709,951 +7,189 1.90% 355,819,213
2020-04-21 2020-04-17 198.818 1,702,762 -84,654 1.89% 338,539,781
2020-04-20 2020-04-16 198.818 1,787,416 -81,725 1.98% 355,370,523
2020-04-17 2020-04-15 197.683 1,869,141 -132,854 2.07% 369,497,410
2020-04-16 2020-04-14 202.601 2,001,995 -8,035 2.22% 405,607,057
2020-04-15 2020-04-09 199.386 2,010,030 -72,125 2.23% 400,770,913
2020-04-14 2020-04-08 188.224 2,082,155 -1,057 2.31% 391,912,559
2020-04-09 2020-04-07 191.819 2,083,212 -20,405 2.31% 399,599,069
2020-04-08 2020-04-06 192.197 2,103,617 -49,162 2.33% 404,309,014
2020-04-07 2020-04-03 183.968 2,152,779 -13,427 2.39% 396,042,781
2020-04-06 2020-04-02 184.063 2,166,206 -6,661 2.40% 398,717,813
2020-04-03 2020-04-01 177.820 2,172,867 -1,628 2.41% 386,379,469
2020-04-02 2020-03-31 180.469 2,174,495 -4,504 2.41% 392,427,860
2020-04-01 2020-03-30 173.280 2,178,999 +44,036 2.42% 377,577,015
2020-03-31 2020-03-27 186.617 2,134,963 -18,145 2.37% 398,419,408
2020-03-30 2020-03-26 188.035 2,153,108 -123,857 2.39% 404,860,347
2020-03-27 2020-03-25 188.508 2,276,965 +384,639 2.53% 429,226,673
2020-03-26 2020-03-24 175.928 1,892,326 -16,176 2.10% 332,913,916
2020-03-25 2020-03-23 166.659 1,908,502 +19,612 2.12% 318,069,167
2020-03-24 2020-03-20 182.549 1,888,890 -77,338 2.10% 344,815,694
2020-03-23 2020-03-19 169.118 1,966,228 +68,933 2.18% 332,525,105
2020-03-20 2020-03-18 171.199 1,897,295 +335,338 2.10% 324,815,305
2020-03-19 2020-03-17 178.482 1,561,957 -216,722 1.73% 278,781,546
2020-03-18 2020-03-16 170.442 1,778,679 +83,054 1.97% 303,162,453
2020-03-17 2020-03-13 193.332 1,695,625 +129,407 1.88% 327,818,720
2020-03-16 2020-03-12 200.142 1,566,218 +10,995 1.74% 313,466,347
2020-03-13 2020-03-11 216.600 1,555,223 -1,268 1.73% 336,861,362
2020-03-12 2020-03-10 216.978 1,556,491 -363,958 1.73% 337,724,895
2020-03-11 2020-03-09 218.870 1,920,449 -6,449 2.13% 420,328,832
2020-03-10 2020-03-06 233.625 1,926,898 -9,251 2.14% 450,172,257
2020-03-09 2020-03-05 231.734 1,936,149 +22,825 2.15% 448,670,906
2020-03-06 2020-03-04 232.112 1,913,324 -993 2.12% 444,105,473
2020-03-05 2020-03-03 228.139 1,914,317 -4,863 2.12% 436,731,189
2020-03-04 2020-03-02 222.843 1,919,180 -44,341 2.13% 427,675,176
2020-03-03 2020-02-28 217.357 1,963,521 -4,282 2.18% 426,784,485
2020-03-02 2020-02-27 221.140 1,967,803 +83,945 2.18% 435,160,205
2020-02-28 2020-02-26 222.464 1,883,858 -46,994 2.09% 419,091,188
2020-02-27 2020-02-25 231.544 1,930,852 -8,300 2.14% 447,078,153
2020-02-26 2020-02-24 225.869 1,939,152 +63,266 2.15% 437,995,071
2020-02-25 2020-02-21 227.761 1,875,886 -4,863 2.08% 427,253,838
2020-02-24 2020-02-20 224.167 1,880,749 +85,637 2.09% 421,601,584
2020-02-21 2020-02-19 226.248 1,795,112 +25,849 1.99% 406,140,008
2020-02-20 2020-02-18 229.464 1,769,263 -7,506 1.96% 405,981,496
2020-02-19 2020-02-17 229.274 1,776,769 +11,048 1.97% 407,367,738
2020-02-18 2020-02-14 221.897 1,765,721 -62,853 1.96% 391,807,854
2020-02-17 2020-02-13 218.870 1,828,574 -10,573 2.03% 400,220,143
2020-02-14 2020-02-12 214.141 1,839,147 +19,824 2.04% 393,836,455
2020-02-13 2020-02-11 211.871 1,819,323 -14,115 2.02% 385,461,384
2020-02-12 2020-02-10 213.195 1,833,438 -60,104 2.03% 390,879,765
2020-02-11 2020-02-07 206.952 1,893,542 -36,211 2.10% 391,872,970
2020-02-10 2020-02-06 207.331 1,929,753 -4,969 2.14% 400,097,025
2020-02-07 2020-02-05 192.954 1,934,722 -71,787 2.15% 373,311,858
2020-02-06 2020-02-04 189.360 2,006,509 +80,033 2.23% 379,951,561
2020-02-05 2020-02-03 181.793 1,926,476 -29,919 2.14% 350,219,267
2020-02-04 2020-01-31 179.144 1,956,395 +57,884 2.17% 350,477,036
2020-02-03 2020-01-30 179.617 1,898,511 -18,343 2.11% 341,005,301
2020-01-31 2020-01-29 187.184 1,916,854 -49,797 2.13% 358,804,497
2020-01-30 2020-01-24 192.954 1,966,651 +17,943 2.18% 379,472,678
2020-01-29 2020-01-22 199.007 1,948,708 +23,386 2.16% 387,806,918
2020-01-23 2020-01-21 199.953 1,925,322 -47,788 2.14% 384,974,004
2020-01-22 2020-01-20 201.277 1,973,110 -15,475 2.19% 397,142,138
2020-01-21 2020-01-17 197.683 1,988,585 +36,451 2.21% 393,109,458
2020-01-20 2020-01-16 191.251 1,952,134 -62,166 2.17% 373,347,996
2020-01-17 2020-01-15 188.887 2,014,300 +19,896 2.23% 380,474,246
2020-01-16 2020-01-14 187.184 1,994,404 -5,180 2.21% 373,320,620
2020-01-15 2020-01-13 185.671 1,999,584 +2,537 2.22% 371,264,138
2020-01-14 2020-01-10 182.928 1,997,047 +254,400 2.22% 365,315,251
2020-01-13 2020-01-09 182.455 1,742,647 +6,396 1.93% 317,954,297
2020-01-10 2020-01-08 174.793 1,736,251 +1,005 1.93% 303,485,205
2020-01-09 2020-01-07 175.266 1,735,246 +601,112 1.93% 304,130,180
2020-01-08 2020-01-06 175.550 1,134,134 -10,308 1.26% 199,097,309
2020-01-07 2020-01-03 180.374 1,144,442 +846 1.27% 206,427,488
2020-01-06 2020-01-02 180.185 1,143,596 -13,480 1.27% 206,058,558
2020-01-03 2019-12-31 182.833 1,157,076 -16,599 1.28% 211,551,831
2020-01-02 2019-12-27 185.009 1,173,675 -18,497 1.30% 217,139,959
2019-12-30 2019-12-24 182.171 1,192,172 +9,357 1.32% 217,179,210
2019-12-27 2019-12-20 182.549 1,182,815 -530,369 1.31% 215,922,142
2019-12-23 2019-12-19 189.170 1,713,184 +58,596 1.90% 324,083,599
2019-12-20 2019-12-18 193.143 1,654,588 +10,234 1.84% 319,571,952
2019-12-19 2019-12-17 195.980 1,644,354 +36,898 1.82% 322,261,273
2019-12-18 2019-12-16 188.414 1,607,456 -29,873 1.78% 302,866,666
2019-12-17 2019-12-13 183.874 1,637,329 +1,533 1.82% 301,061,529
2019-12-16 2019-12-12 178.388 1,635,796 +398,266 1.81% 291,805,772
2019-12-13 2019-12-11 179.144 1,237,530 -6,808 1.37% 221,696,460
2019-12-12 2019-12-10 177.063 1,244,338 +5,550 1.38% 220,326,764
2019-12-11 2019-12-09 180.941 1,238,788 -9,711 1.37% 224,148,072
2019-12-10 2019-12-06 182.266 1,248,499 +10,626 1.39% 227,558,447
2019-12-09 2019-12-05 180.563 1,237,873 -46,466 1.37% 223,514,173
2019-12-06 2019-12-04 174.320 1,284,339 -24,687 1.42% 223,886,576
2019-12-05 2019-12-03 174.131 1,309,026 -18,646 1.45% 227,942,396
2019-12-04 2019-12-02 174.888 1,327,672 -5,392 1.47% 232,193,873
2019-12-03 2019-11-29 171.861 1,333,064 -10,604 1.48% 229,102,050
2019-12-02 2019-11-28 174.510 1,343,668 +6,867 1.49% 234,483,017
2019-11-29 2019-11-27 175.834 1,336,801 +20,324 1.48% 235,054,841
2019-11-28 2019-11-26 175.550 1,316,477 +444,480 1.46% 231,107,636
2019-11-27 2019-11-25 178.009 871,997 -1,913 0.97% 155,223,567
2019-11-26 2019-11-22 182.360 873,910 +200,699 0.97% 159,366,409
2019-11-25 2019-11-21 186.806 673,211 +291,484 0.75% 125,759,659
2019-11-22 2019-11-20 188.035 381,727 -2,922 0.42% 71,778,158
2019-11-21 2019-11-19 186.427 384,649 +54,832 0.43% 71,709,101
2019-11-20 2019-11-18 182.549 329,817 +25,269 0.37% 60,207,888
2019-11-19 2019-11-15 183.779 304,548 +4,599 0.34% 55,969,522
2019-11-18 2019-11-14 184.914 299,949 +264 0.33% 55,464,771
2019-11-15 2019-11-13 185.198 299,685 +21,832 0.33% 55,500,991
2019-11-14 2019-11-12 181.131 277,853 +13,004 0.31% 50,327,681
2019-11-13 2019-11-11 178.198 264,849 +5,340 0.29% 47,195,684
2019-11-12 2019-11-08 185.292 259,509 +28,281 0.29% 48,085,032
2019-11-11 2019-11-07 183.495 231,228 -10,150 0.26% 42,429,235
2019-11-08 2019-11-06 178.198 241,378 +11,524 0.27% 43,013,188
2019-11-07 2019-11-05 180.185 229,854 +265 0.26% 41,416,185
2019-11-06 2019-11-04 183.495 229,589 -10,414 0.25% 42,128,486
2019-11-05 2019-11-01 176.874 240,003 +17,762 0.27% 42,450,355
2019-11-04 2019-10-31 179.144 222,241 +69,884 0.25% 39,813,211
2019-11-01 2019-10-30 160.038 152,357 +6,237 0.17% 24,382,926
2019-10-31 2019-10-29 163.727 146,120 +9,463 0.16% 23,923,779
2019-10-30 2019-10-28 161.646 136,657 -2,326 0.15% 22,090,065
2019-10-29 2019-10-25 158.430 138,983 +11,259 0.15% 22,019,099
2019-10-28 2019-10-24 156.728 127,724 +12,423 0.14% 20,017,879
2019-10-25 2019-10-23 155.593 115,301 +13,533 0.13% 17,939,983
2019-10-24 2019-10-22 161.268 101,768 -740 0.11% 16,411,893
2019-10-23 2019-10-21 160.795 102,508 +2,432 0.11% 16,482,752
2019-10-22 2019-10-18 164.862 100,076 -22,784 0.11% 16,498,725
2019-10-21 2019-10-17 168.172 122,860 -91,513 0.14% 20,661,665
2019-10-18 2019-10-16 166.659 214,373 +59,209 0.24% 35,727,205
2019-10-17 2019-10-15 166.848 155,164 +95,786 0.17% 25,888,840
2019-10-16 2019-10-14 167.227 59,378 -111,645 0.07% 9,929,580
2019-10-15 2019-10-11 165.051 171,023 -3,330 0.19% 28,227,538
2019-10-14 2019-10-10 164.767 174,353 +18,076 0.19% 28,727,685
2019-10-10 2019-10-08 160.322 156,277 +131,839 0.17% 25,054,620
2019-10-09 2019-10-04 161.646 24,438 +6,819 0.03% 3,950,306
2019-10-08 2019-10-03 161.835 17,619 +2,340 0.02% 2,851,375
2019-10-04 2019-10-02 163.538 15,279 -1,185,984 0.02% 2,498,693
2019-10-03 2019-09-30 162.119 1,201,263 +5 1.33% 194,747,534
2019-09-30 2019-09-26 162.970 1,201,258 -2,643 1.33% 195,769,314
2019-09-27 2019-09-25 160.227 1,203,901 -68,193 1.34% 192,897,780
2019-09-26 2019-09-24 158.998 1,272,094 +4,652 1.41% 202,259,983
2019-09-25 2019-09-23 158.809 1,267,442 +846 1.41% 201,280,563
2019-09-24 2019-09-20 161.268 1,266,596 +43,136 1.41% 204,261,042
2019-09-23 2019-09-19 156.538 1,223,460 -6,555 1.36% 191,518,539
2019-09-20 2019-09-18 155.782 1,230,015 +78,236 1.36% 191,613,920
2019-09-19 2019-09-17 152.377 1,151,779 +7,211 1.28% 175,504,293
2019-09-18 2019-09-16 152.660 1,144,568 +282,496 1.27% 174,730,282
2019-09-17 2019-09-13 153.323 862,072 -181,471 0.96% 132,175,086
2019-09-16 2019-09-12 153.323 1,043,543 +220,172 1.16% 159,998,685
2019-09-13 2019-09-11 150.485 823,371 +57,572 0.91% 123,904,989
2019-09-12 2019-09-10 155.214 765,799 +421,308 0.85% 118,862,928
2019-09-11 2019-09-09 156.066 344,491 -675,997 0.38% 53,763,171
2019-09-10 2019-09-06 155.971 1,020,488 -24,232 1.13% 159,166,478
2019-09-09 2019-09-05 160.322 1,044,720 +17,096 1.16% 167,491,457
2019-09-06 2019-09-04 158.809 1,027,624 -34,223 1.14% 163,195,426
2019-09-05 2019-09-03 162.686 1,061,847 +30,649 1.18% 172,748,164
2019-09-04 2019-09-02 167.889 1,031,198 +130,888 1.14% 173,126,467
2019-09-03 2019-08-30 166.281 900,310 +23,894 1.00% 149,704,203
2019-09-02 2019-08-29 160.795 876,416 +6,554 0.97% 140,923,126
2019-08-30 2019-08-28 160.322 869,862 -41,602 0.97% 139,457,896
2019-08-29 2019-08-27 167.889 911,464 +27,488 1.01% 153,024,485
2019-08-28 2019-08-26 160.795 883,976 -5,180 0.98% 142,138,734
2019-08-27 2019-08-23 165.335 889,156 -27,119 0.99% 147,008,498
2019-08-26 2019-08-22 158.430 916,275 +909,974 1.02% 145,165,594
2019-08-23 2019-08-21 157.579 6,301 -1,639 0.01% 992,905
2019-08-22 2019-08-20 153.133 7,940 +7,348 0.01% 1,215,879
2019-08-21 2019-08-19 147.553 592 -10,482 0.00% 87,351
2019-08-20 2019-08-16 143.769 11,074 -15,949 0.01% 1,592,103
2019-08-19 2019-08-15 137.054 27,023 -65,036 0.03% 3,703,608
2019-08-16 2019-08-14 140.932 92,059 +58,798 0.10% 12,974,050
2019-08-15 2019-08-13 136.108 33,261 -4,652 0.04% 4,527,090
2019-08-14 2019-08-12 135.919 37,913 +27,118 0.04% 5,153,093
2019-08-13 2019-08-09 131.000 10,795 +10,203 0.01% 1,414,150
2019-08-12 2019-08-08 132.419 592 -115,097 0.00% 78,392
2019-08-09 2019-08-07 128.068 115,689 +899 0.13% 14,816,096
2019-08-08 2019-08-06 127.312 114,790 -2,273 0.13% 14,614,103
2019-08-07 2019-08-05 127.879 117,063 +68,034 0.13% 14,969,917
2019-08-06 2019-08-02 133.081 49,029 -10,679 0.05% 6,524,845
2019-08-05 2019-08-01 136.581 59,708 -6,396 0.07% 8,154,977
2019-08-02 2019-07-31 137.338 66,104 -529 0.07% 9,078,569
2019-08-01 2019-07-30 139.797 66,633 +2,168 0.07% 9,315,086
2019-07-31 2019-07-29 139.324 64,465 +1,321 0.07% 8,981,519
2019-07-30 2019-07-26 136.865 63,144 -1,163 0.07% 8,642,187
2019-07-29 2019-07-25 135.446 64,307 +21,833 0.07% 8,710,124
2019-07-26 2019-07-24 134.689 42,474 +5,603 0.05% 5,720,793
2019-07-25 2019-07-23 135.446 36,871 -184,794 0.04% 4,994,028
2019-07-24 2019-07-22 133.365 221,665 -74,164 0.25% 29,562,373
2019-07-23 2019-07-19 135.824 295,829 -994,780 0.33% 40,180,768
2019-07-22 2019-07-18 134.216 1,290,609 -8,246 1.43% 173,220,837
2019-07-19 2019-07-17 135.162 1,298,855 -3,119 1.44% 175,556,109
2019-07-18 2019-07-16 134.689 1,301,974 +285 1.44% 175,361,943
2019-07-17 2019-07-15 131.568 1,301,689 +34,551 1.44% 171,260,581
2019-07-16 2019-07-12 129.771 1,267,138 +656,180 1.41% 164,437,579
2019-07-15 2019-07-11 131.095 610,958 -154,623 0.68% 80,093,567
2019-07-12 2019-07-10 131.473 765,581 -2,484 0.85% 100,653,526
2019-07-11 2019-07-09 130.811 768,065 +370 0.85% 100,471,573
2019-07-10 2019-07-08 130.906 767,695 -84,030 0.85% 100,495,786
2019-07-09 2019-07-05 134.311 851,725 +187,363 0.94% 114,395,986
2019-07-08 2019-07-04 136.676 664,362 -15,806 0.74% 90,802,055
2019-07-05 2019-07-03 138.378 680,168 -9,462 0.75% 94,120,358
2019-07-04 2019-07-02 138.567 689,630 -171,011 0.77% 95,560,149
2019-07-03 2019-06-28 129.582 860,641 -411,270 0.95% 111,523,309
2019-07-02 2019-06-27 130.622 1,271,911 +617,650 1.98% 166,139,711
2019-06-28 2019-06-26 125.893 654,261 -56,510 1.02% 82,366,789
2019-06-27 2019-06-25 121.069 710,771 +171,539 1.10% 86,052,347
2019-06-26 2019-06-24 124.474 539,232 -185,946 0.84% 67,120,409
2019-06-25 2019-06-21 124.001 725,178 -211,885 1.13% 89,922,912
2019-06-24 2019-06-20 131.190 937,063 -77,338 1.46% 122,932,949
2019-06-21 2019-06-19 129.582 1,014,401 +544,906 1.58% 131,447,788
2019-06-20 2019-06-18 126.460 469,495 -50,114 0.73% 59,372,512
2019-06-19 2019-06-17 122.582 519,609 +28,916 0.81% 63,694,908
2019-06-18 2019-06-14 240.115 490,693 -9,410 0.76% 117,822,890
2019-06-17 2019-06-13 233.979 500,103 +91,114 0.78% 117,013,603
2019-06-14 2019-06-12 235.847 408,989 -62,970 0.90% 96,458,653
2019-06-13 2019-06-11 237.714 471,959 -262,456 1.03% 112,191,325
2019-06-12 2019-06-10 232.512 734,415 -102,744 1.61% 170,760,033
2019-06-11 2019-06-06 228.910 837,159 -9,746 1.83% 191,633,989
2019-06-10 2019-06-05 228.243 846,905 +9,446 1.86% 193,300,070
2019-06-06 2019-06-04 226.776 837,459 +27,255 1.83% 189,915,224
2019-06-05 2019-06-03 227.176 810,204 -20,390 1.77% 184,058,694
2019-06-04 2019-05-31 229.043 830,594 -68,817 1.82% 190,241,994
2019-06-03 2019-05-30 230.911 899,411 +76,838 1.97% 207,683,774
2019-05-31 2019-05-29 231.311 822,573 -59,896 1.80% 190,270,232
2019-05-30 2019-05-28 232.111 882,469 -424,071 1.93% 204,831,154
2019-05-29 2019-05-27 225.975 1,306,540 -60,384 2.86% 295,245,591
2019-05-28 2019-05-24 228.510 1,366,924 -19,415 2.99% 312,355,413
2019-05-27 2019-05-23 222.373 1,386,339 -74,365 3.04% 308,284,965
2019-05-24 2019-05-22 230.110 1,460,704 -72,190 3.20% 336,123,303
2019-05-23 2019-05-21 227.976 1,532,894 -531,352 3.36% 349,463,234
2019-05-22 2019-05-20 224.108 2,064,246 -32,947 4.52% 462,613,219
2019-05-21 2019-05-17 229.443 2,097,193 +17,467 4.59% 481,187,294
2019-05-20 2019-05-16 229.177 2,079,726 -11,732 4.56% 476,624,744
2019-05-17 2019-05-15 227.576 2,091,458 +14,431 4.58% 475,965,505
2019-05-16 2019-05-14 227.843 2,077,027 -35,271 4.55% 473,235,497
2019-05-15 2019-05-10 230.377 2,112,298 -67,580 4.63% 486,625,463
2019-05-14 2019-05-09 215.704 2,179,878 +129,975 4.78% 470,207,458
2019-05-10 2019-05-08 233.846 2,049,903 +1,288,719 4.49% 479,360,817
2019-05-09 2019-05-07 236.113 761,184 +1,124 1.67% 179,725,716
2019-05-08 2019-05-06 232.912 760,060 +8,434 1.66% 177,026,964
2019-05-07 2019-05-03 248.119 751,626 +937 1.65% 186,492,789
2019-05-03 2019-04-30 257.457 750,689 -3,524 1.64% 193,270,098
2019-05-02 2019-04-29 254.255 754,213 -2,399 1.65% 191,762,735
2019-04-30 2019-04-26 253.855 756,612 -20,127 1.66% 192,069,903
2019-04-29 2019-04-25 249.587 776,739 +2,024 1.70% 193,863,569
2019-04-26 2019-04-24 251.854 774,715 -75 1.70% 195,115,270
2019-04-25 2019-04-23 250.253 774,790 +23,838 1.70% 193,893,900
2019-04-23 2019-04-17 267.595 750,952 -712 1.64% 200,951,111
2019-04-18 2019-04-16 267.595 751,664 +300 1.65% 201,141,639
2019-04-17 2019-04-15 266.795 751,364 -300 1.65% 200,459,980
2019-04-16 2019-04-12 275.065 751,664 -562 1.65% 206,756,759
2019-04-15 2019-04-11 270.530 752,226 +1,498 1.65% 203,499,617
2019-04-12 2019-04-10 275.599 750,728 -8,282 1.64% 206,899,879
2019-04-11 2019-04-09 266.795 759,010 +1,274 1.66% 202,499,893
2019-04-10 2019-04-08 261.459 757,736 -3,960 1.66% 198,116,797
2019-04-09 2019-04-04 261.059 761,696 -313 1.67% 198,847,349
2019-04-08 2019-04-03 264.127 762,009 +4,985 1.67% 201,267,010
2019-04-04 2019-04-02 261.192 757,024 +4,498 1.66% 197,728,668
2019-04-03 2019-04-01 265.461 752,526 +1,199 1.65% 199,766,146
2019-04-02 2019-03-29 254.922 751,327 +225 1.65% 191,530,079
2019-04-01 2019-03-28 254.522 751,102 -1,949 1.65% 191,172,136
2019-03-29 2019-03-27 253.188 753,051 -1,312 1.65% 190,663,650
2019-03-28 2019-03-26 245.451 754,363 -2,436 1.65% 185,159,290
2019-03-27 2019-03-25 250.920 756,799 +525 1.66% 189,896,364
2019-03-26 2019-03-22 245.985 756,274 -1,612 1.66% 186,031,887
2019-03-25 2019-03-21 237.447 757,886 -11,282 1.66% 179,958,014
2019-03-22 2019-03-20 240.115 769,168 +2,736 1.68% 184,688,995
2019-03-21 2019-03-19 240.115 766,432 +3,111 1.68% 184,032,039
2019-03-20 2019-03-18 232.111 763,321 -18,291 1.67% 177,175,539
2019-03-19 2019-03-15 232.778 781,612 -16,605 1.71% 181,942,415
2019-03-18 2019-03-14 233.179 798,217 -14,880 1.75% 186,127,141
2019-03-15 2019-03-13 234.779 813,097 -2,924 1.78% 190,898,419
2019-03-14 2019-03-12 237.848 816,021 -15,854 1.79% 194,088,580
2019-03-13 2019-03-11 232.912 831,875 -18,292 1.82% 193,753,527
2019-03-12 2019-03-08 231.978 850,167 -10,420 1.86% 197,220,080
2019-03-11 2019-03-07 233.445 860,587 -15,405 1.89% 200,900,092
2019-03-08 2019-03-06 239.848 875,992 +3,149 1.92% 210,105,360
2019-03-07 2019-03-05 240.916 872,843 -787 1.91% 210,281,557
2019-03-06 2019-03-04 239.715 873,630 -2,774 1.91% 209,422,298
2019-03-05 2019-03-01 231.978 876,404 -712 1.92% 203,306,488
2019-03-04 2019-02-28 228.510 877,116 -787 1.92% 200,429,527
2019-02-28 2019-02-26 229.443 877,903 +937 1.92% 201,429,134
2019-02-27 2019-02-25 228.243 876,966 -1,762 1.92% 200,161,280
2019-02-26 2019-02-22 228.110 878,728 +13,119 1.92% 200,446,224
2019-02-25 2019-02-21 219.572 865,609 +1,874 1.90% 190,063,577
2019-02-22 2019-02-20 226.375 863,735 +562 1.89% 195,528,318
2019-02-21 2019-02-19 240.916 863,173 -8,358 1.89% 207,951,902
2019-02-20 2019-02-18 238.515 871,531 +2,698 1.91% 207,872,796
2019-02-19 2019-02-15 224.641 868,833 +3,524 1.90% 195,175,679
2019-02-18 2019-02-14 222.240 865,309 +2,586 1.90% 192,306,305
2019-02-15 2019-02-13 213.569 862,723 -405,105 1.89% 184,251,068
2019-02-14 2019-02-12 214.103 1,267,828 -17,842 2.78% 271,445,521
2019-02-13 2019-02-11 218.238 1,285,670 -3,261 2.82% 280,582,199
2019-02-12 2019-02-08 218.238 1,288,931 -10,307 2.82% 281,293,873
2019-02-08 2019-01-31 213.436 1,299,238 -3,899 2.85% 277,303,915
2019-02-01 2019-01-30 204.365 1,303,137 +150 2.85% 266,315,317
2019-01-31 2019-01-29 197.428 1,302,987 +2,924 2.85% 257,246,280
2019-01-30 2019-01-28 196.094 1,300,063 -712 2.85% 254,934,750
2019-01-29 2019-01-25 202.230 1,300,775 +525 2.85% 263,056,288
2019-01-28 2019-01-24 203.164 1,300,250 +449 2.85% 264,164,267
2019-01-25 2019-01-23 200.096 1,299,801 -5,435 2.85% 260,085,075
2019-01-24 2019-01-22 200.096 1,305,236 +5,998 2.86% 261,172,597
2019-01-23 2019-01-21 206.633 1,299,238 -2,062 2.85% 268,464,853
2019-01-22 2019-01-18 186.756 1,301,300 +225 2.85% 243,026,018
2019-01-21 2019-01-17 183.555 1,301,075 +1,837 2.85% 238,818,557
2019-01-10 2019-01-08 181.420 1,299,238 -2,737 2.85% 235,708,328
2019-01-09 2019-01-07 177.419 1,301,975 -337 2.85% 230,994,474
2019-01-08 2019-01-04 178.619 1,302,312 +1,387 2.98% 232,617,789
2019-01-07 2019-01-03 179.820 1,300,925 -31,185 2.98% 233,931,905
2018-12-28 2018-12-24 178.752 1,332,110 +487 3.05% 238,117,981
2018-12-27 2018-12-20 178.752 1,331,623 +412 3.05% 238,030,929
2018-12-21 2018-12-19 180.086 1,331,211 -82,347 3.05% 239,733,083
2018-12-20 2018-12-18 181.154 1,413,558 -2,362 3.24% 256,071,183
2018-12-19 2018-12-17 181.420 1,415,920 -3,036 3.24% 256,876,828
2018-12-18 2018-12-14 181.420 1,418,956 -9,558 3.25% 257,427,620
2018-12-17 2018-12-13 181.420 1,428,514 3.27% 259,161,637

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top