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: HUATAI FINANCIAL HOLDINGS (HONG KONG)

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 112.400 770,154 +0 0.16% 86,565,310
2025-10-13 2025-10-09 119.400 770,154 +0 0.16% 91,956,388
2025-10-10 2025-10-08 120.200 770,154 +3,400 0.16% 92,572,511
2025-10-09 2025-10-06 119.600 766,754 +1,400 0.16% 91,703,778
2025-10-08 2025-10-03 120.900 765,354 -400 0.16% 92,531,299
2025-10-06 2025-10-02 121.400 765,754 +13,500 0.16% 92,962,536
2025-10-03 2025-09-30 118.700 752,254 -12,200 0.15% 89,292,550
2025-10-02 2025-09-29 109.800 764,454 +100 0.16% 83,937,049
2025-09-30 2025-09-26 107.600 764,354 +100 0.16% 82,244,490
2025-09-29 2025-09-25 111.300 764,254 +300 0.16% 85,061,470
2025-09-26 2025-09-24 109.200 763,954 +800 0.16% 83,423,777
2025-09-25 2025-09-23 109.700 763,154 -7,000 0.16% 83,717,994
2025-09-24 2025-09-22 113.400 770,154 -200 0.16% 87,335,464
2025-09-22 2025-09-18 111.800 770,354 +15,900 0.16% 86,125,577
2025-09-19 2025-09-17 113.600 754,454 -5,100 0.16% 85,705,974
2025-09-18 2025-09-16 110.100 759,554 +500 0.16% 83,626,895
2025-09-17 2025-09-15 111.800 759,054 +4,300 0.16% 84,862,237
2025-09-16 2025-09-12 110.700 754,754 +600 0.16% 83,551,268
2025-09-15 2025-09-11 108.600 754,154 +8,100 0.16% 81,901,124
2025-09-12 2025-09-10 115.100 746,054 -1,100 0.16% 85,870,815
2025-09-11 2025-09-09 114.100 747,154 +8,400 0.16% 85,250,271
2025-09-10 2025-09-08 117.400 738,754 +6,300 0.15% 86,729,720
2025-09-09 2025-09-05 113.986 732,454 +900 0.15% 83,489,455
2025-09-08 2025-09-04 109.370 731,554 -9,867 0.15% 80,010,287
2025-09-05 2025-09-03 118.000 741,421 +1,993 0.16% 87,487,327
2025-09-04 2025-09-02 117.397 739,428 -4,684 0.16% 86,806,989
2025-09-03 2025-09-01 116.394 744,112 -2,093 0.16% 86,610,239
2025-09-02 2025-08-29 108.267 746,205 +11,362 0.16% 80,789,057
2025-09-01 2025-08-28 101.644 734,843 -100 0.15% 74,692,492
2025-08-29 2025-08-27 102.347 734,943 +1,594 0.15% 75,218,864
2025-08-28 2025-08-26 105.056 733,349 +6,379 0.15% 77,042,493
2025-08-27 2025-08-25 106.962 726,970 -1,396 0.15% 77,758,278
2025-08-26 2025-08-22 103.551 728,366 +1,595 0.15% 75,422,740
2025-08-25 2025-08-21 102.748 726,771 -1,096 0.15% 74,674,184
2025-08-22 2025-08-20 101.644 727,867 -5,282 0.16% 73,983,422
2025-08-21 2025-08-19 101.343 733,149 -34,383 0.16% 74,299,615
2025-08-20 2025-08-18 106.862 767,532 +12,258 0.16% 82,019,863
2025-08-19 2025-08-15 107.966 755,274 -1,495 0.16% 81,543,575
2025-08-18 2025-08-14 107.665 756,769 +13,554 0.16% 81,477,181
2025-08-15 2025-08-13 106.661 743,215 +15,280 0.16% 79,272,156
2025-08-14 2025-08-12 100.440 727,935 -9,767 0.16% 73,113,844
2025-08-13 2025-08-11 101.845 737,702 +4,884 0.16% 75,131,134
2025-08-12 2025-08-08 99.487 732,818 +299 0.16% 72,905,751
2025-08-11 2025-08-07 100.440 732,519 +2,093 0.16% 73,574,262
2025-08-08 2025-08-06 104.955 730,426 +30,396 0.16% 76,662,124
2025-08-07 2025-08-05 103.651 700,030 -1,714 0.18% 72,558,770
2025-08-06 2025-08-04 100.641 701,744 +4,684 0.18% 70,624,044
2025-08-05 2025-08-01 102.046 697,060 -18,936 0.18% 71,131,842
2025-08-04 2025-07-31 106.059 715,996 +2,691 0.19% 75,937,890
2025-08-01 2025-07-30 112.381 713,305 +3,090 0.18% 80,161,573
2025-07-31 2025-07-29 112.079 710,215 -8,471 0.18% 79,600,529
2025-07-30 2025-07-28 100.741 718,686 +20,430 0.19% 72,401,212
2025-07-29 2025-07-25 98.784 698,256 +1,495 0.18% 68,976,847
2025-07-28 2025-07-24 96.828 696,761 +6,079 0.18% 67,465,864
2025-07-25 2025-07-23 93.466 690,682 +5,083 0.18% 64,555,602
2025-07-24 2025-07-22 91.961 685,599 +6,578 0.18% 63,048,620
2025-07-22 2025-07-18 93.115 679,021 -598 0.18% 63,227,225
2025-07-21 2025-07-17 91.209 679,619 -1,017 0.18% 61,987,245
2025-07-17 2025-07-15 89.453 680,636 +1,296 0.18% 60,884,845
2025-07-16 2025-07-14 88.600 679,340 -5,780 0.18% 60,189,513
2025-07-15 2025-07-11 88.449 685,120 -158,063 0.18% 60,598,504
2025-07-14 2025-07-10 80.071 843,183 -299 0.22% 67,514,596
2025-07-11 2025-07-09 79.018 843,482 -3,489 0.22% 66,649,872
2025-07-10 2025-07-08 79.971 846,971 +399 0.22% 67,732,921
2025-07-09 2025-07-07 79.319 846,572 -100 0.22% 67,148,871
2025-07-08 2025-07-04 80.171 846,672 +7,375 0.22% 67,878,919
2025-07-07 2025-07-03 79.268 839,297 -697 0.22% 66,529,721
2025-07-04 2025-07-02 79.519 839,994 -30,497 0.22% 66,795,683
2025-07-03 2025-06-30 78.917 870,491 +2,293 0.23% 68,696,712
2025-07-02 2025-06-27 76.308 868,198 -20,630 0.23% 66,250,772
2025-06-30 2025-06-26 77.663 888,828 -698 0.23% 69,029,008
2025-06-27 2025-06-25 79.018 889,526 +598 0.23% 70,288,156
2025-06-26 2025-06-24 77.663 888,928 +19,035 0.23% 69,036,774
2025-06-25 2025-06-23 74.603 869,893 -21,427 0.23% 64,896,272
2025-06-24 2025-06-20 74.001 891,320 +100 0.23% 65,958,173
2025-06-23 2025-06-19 73.399 891,220 -100 0.23% 65,414,224
2025-06-20 2025-06-18 75.154 891,320 -1,594 0.23% 66,986,673
2025-06-19 2025-06-17 76.760 892,914 -24,418 0.23% 68,539,986
2025-06-18 2025-06-16 79.670 917,332 -199 0.24% 73,083,609
2025-06-17 2025-06-13 79.971 917,531 -30,397 0.24% 73,375,658
2025-06-16 2025-06-12 78.717 947,928 -31,293 0.25% 74,617,594
2025-06-13 2025-06-11 75.205 979,221 -3,000 0.25% 73,641,953
2025-06-12 2025-06-10 74.251 982,221 +12,458 0.25% 72,931,287
2025-06-11 2025-06-09 73.449 969,763 +4,883 0.25% 71,227,817
2025-06-10 2025-06-06 70.990 964,880 -1,395 0.25% 68,497,180
2025-06-09 2025-06-05 70.940 966,275 +7,375 0.25% 68,547,733
2025-06-06 2025-06-04 72.445 958,900 -4,794 0.25% 69,467,786
2025-06-05 2025-06-03 70.740 963,694 -199 0.25% 68,171,243
2025-06-04 2025-06-02 69.586 963,893 -499 0.25% 67,073,077
2025-06-03 2025-05-30 68.984 964,392 +1,695 0.25% 66,527,200
2025-06-02 2025-05-29 71.191 962,697 -3,907 0.25% 68,535,401
2025-05-30 2025-05-28 66.575 966,604 -1,794 0.25% 64,352,060
2025-05-29 2025-05-27 66.726 968,398 +2,173 0.25% 64,617,250
2025-05-28 2025-05-26 65.873 966,225 -2,990 0.25% 63,648,173
2025-05-27 2025-05-23 67.880 969,215 -499 0.25% 65,790,149
2025-05-26 2025-05-22 67.328 969,714 -3,488 0.25% 65,288,866
2025-05-23 2025-05-21 66.074 973,202 +3,588 0.25% 64,303,071
2025-05-22 2025-05-20 65.171 969,614 +2,791 0.25% 63,190,381
2025-05-21 2025-05-19 63.064 966,823 -2,193 0.25% 60,971,264
2025-05-19 2025-05-15 64.017 969,016 +4,584 0.25% 62,033,255
2025-05-16 2025-05-14 66.341 964,432 -2,292 0.25% 63,981,061
2025-05-15 2025-05-13 64.032 966,724 -33,624 0.25% 61,901,103
2025-05-14 2025-05-12 64.442 1,000,348 +195,488 0.27% 64,464,712
2025-05-13 2025-05-09 62.698 804,860 -195 0.21% 50,462,975
2025-05-12 2025-05-08 63.108 805,055 +195 0.21% 50,805,645
2025-05-09 2025-05-07 62.185 804,860 +1,559 0.21% 50,050,021
2025-05-08 2025-05-06 63.981 803,301 +1,364 0.21% 51,395,615
2025-05-07 2025-05-02 66.084 801,937 -1,949 0.21% 52,995,308
2025-05-06 2025-04-30 61.723 803,886 -389 0.21% 49,618,245
2025-05-02 2025-04-29 62.236 804,275 -4,288 0.21% 50,054,909
2025-04-30 2025-04-28 59.722 808,563 +1,267 0.21% 48,288,993
2025-04-29 2025-04-25 58.798 807,296 -390 0.21% 47,467,758
2025-04-28 2025-04-24 59.465 807,686 +1,851 0.21% 48,029,415
2025-04-25 2025-04-23 59.004 805,835 -4,775 0.21% 47,547,235
2025-04-24 2025-04-22 56.233 810,610 -3,411 0.21% 45,583,095
2025-04-23 2025-04-17 53.309 814,021 -3,508 0.22% 43,394,277
2025-04-22 2025-04-16 52.436 817,529 +1,462 0.22% 42,868,212
2025-04-17 2025-04-15 53.462 816,067 +1,462 0.22% 43,628,958
2025-04-16 2025-04-14 54.335 814,605 -1,754 0.22% 44,261,317
2025-04-15 2025-04-11 52.642 816,359 +2,533 0.22% 42,974,403
2025-04-14 2025-04-10 51.872 813,826 -4,190 0.22% 42,214,730
2025-04-11 2025-04-09 49.666 818,016 +3,216 0.22% 40,627,346
2025-04-10 2025-04-08 50.025 814,800 +3,898 0.22% 40,760,259
2025-04-09 2025-04-07 52.334 810,902 +1,169 0.21% 42,437,505
2025-04-08 2025-04-03 65.828 809,733 +1,657 0.21% 53,302,772
2025-04-07 2025-04-02 70.343 808,076 -7,601 0.21% 56,842,211
2025-04-03 2025-04-01 71.010 815,677 -2,729 0.22% 57,920,941
2025-04-02 2025-03-31 71.010 818,406 +5,945 0.22% 58,114,726
2025-04-01 2025-03-28 71.317 812,461 +682 0.22% 57,942,686
2025-03-31 2025-03-27 72.087 811,779 +2,144 0.22% 58,518,804
2025-03-28 2025-03-26 68.650 809,635 +877 0.21% 55,581,043
2025-03-27 2025-03-25 69.676 808,758 +2,436 0.21% 56,350,745
2025-03-26 2025-03-24 71.164 806,322 -487 0.21% 57,380,757
2025-03-25 2025-03-21 70.394 806,809 -3,996 0.21% 56,794,483
2025-03-24 2025-03-20 73.524 810,805 +1,365 0.21% 59,613,403
2025-03-21 2025-03-19 73.626 809,440 +6,529 0.21% 59,596,103
2025-03-20 2025-03-18 74.242 802,911 -27,871 0.21% 59,609,742
2025-03-19 2025-03-17 67.162 830,782 +4,190 0.22% 55,796,637
2025-03-18 2025-03-14 66.187 826,592 -4,093 0.22% 54,709,433
2025-03-17 2025-03-13 62.954 830,685 +1,365 0.22% 52,295,249
2025-03-14 2025-03-12 63.211 829,320 -2,144 0.22% 52,422,068
2025-03-13 2025-03-11 63.724 831,464 +12,473 0.22% 52,984,196
2025-03-12 2025-03-10 63.211 818,991 +98 0.22% 51,769,163
2025-03-11 2025-03-07 65.109 818,893 -1,559 0.22% 53,317,537
2025-03-10 2025-03-06 64.442 820,452 +487 0.22% 52,871,803
2025-03-07 2025-03-05 61.826 819,965 -780 0.22% 50,694,829
2025-03-06 2025-03-04 61.364 820,745 +780 0.22% 50,364,059
2025-03-05 2025-03-03 60.646 819,965 +2,924 0.22% 49,727,210
2025-03-04 2025-02-28 60.902 817,041 -9,746 0.22% 49,759,484
2025-03-03 2025-02-27 64.340 826,787 -13,253 0.22% 53,195,204
2025-02-28 2025-02-26 64.955 840,040 +2,241 0.22% 54,565,102
2025-02-27 2025-02-25 62.339 837,799 +8,868 0.22% 52,227,281
2025-02-26 2025-02-24 64.545 828,931 +27,677 0.22% 53,503,270
2025-02-25 2025-02-21 71.831 801,254 -1,365 0.21% 57,554,535
2025-02-24 2025-02-20 67.880 802,619 +7,699 0.21% 54,481,692
2025-02-21 2025-02-19 65.776 794,920 +195 0.21% 52,286,883
2025-02-20 2025-02-18 65.674 794,725 -24,558 0.21% 52,192,506
2025-02-19 2025-02-17 65.212 819,283 -1,462 0.22% 53,427,001
2025-02-18 2025-02-14 63.981 820,745 -8,575 0.22% 52,511,691
2025-02-17 2025-02-13 58.183 829,320 +195 0.22% 48,252,131
2025-02-14 2025-02-12 60.184 829,125 +974 0.22% 49,899,860
2025-02-13 2025-02-11 59.414 828,151 +97 0.22% 49,203,885
2025-02-12 2025-02-10 60.081 828,054 +1,462 0.22% 49,750,432
2025-02-11 2025-02-07 60.081 826,592 +2,047 0.22% 49,662,593
2025-02-10 2025-02-06 61.313 824,545 -1,462 0.22% 50,554,937
2025-02-07 2025-02-05 59.158 826,007 +292 0.22% 48,864,599
2025-02-06 2025-02-04 59.465 825,715 +98 0.22% 49,101,517
2025-02-05 2025-02-03 57.003 825,617 +877 0.22% 47,062,391
2025-02-04 2025-01-28 56.644 824,740 -5,165 0.22% 46,716,192
2025-02-03 2025-01-24 57.311 829,905 -6,724 0.22% 47,562,301
2025-01-27 2025-01-23 55.720 836,629 -293 0.22% 46,616,970
2025-01-24 2025-01-22 56.490 836,922 +1,560 0.22% 47,277,402
2025-01-23 2025-01-21 57.208 835,362 +2,436 0.22% 47,789,324
2025-01-22 2025-01-20 57.105 832,926 -9,355 0.22% 47,564,494
2025-01-21 2025-01-17 53.257 842,281 +1,754 0.22% 44,857,561
2025-01-20 2025-01-16 53.822 840,527 +292 0.22% 45,238,527
2025-01-17 2025-01-15 53.616 840,235 -877 0.22% 45,050,370
2025-01-16 2025-01-14 55.566 841,112 +97 0.22% 46,737,297
2025-01-15 2025-01-13 53.360 841,015 +9,843 0.22% 44,876,439
2025-01-14 2025-01-10 54.848 831,172 -585 0.22% 45,587,934
2025-01-13 2025-01-09 54.129 831,757 -195 0.22% 45,022,564
2025-01-10 2025-01-08 52.436 831,952 +195 0.22% 43,624,501
2025-01-09 2025-01-07 52.847 831,757 -1,968 0.22% 43,955,679
2025-01-08 2025-01-06 53.565 833,725 +1,754 0.22% 44,658,551
2025-01-07 2025-01-03 54.181 831,971 -195 0.22% 45,076,834
2025-01-06 2025-01-02 54.540 832,166 -3,118 0.22% 45,386,274
2025-01-03 2024-12-31 57.978 835,284 +11,889 0.22% 48,427,707
2025-01-02 2024-12-27 55.310 823,395 -11,110 0.22% 45,541,600
2024-12-30 2024-12-24 57.105 834,505 -390 0.22% 47,654,664
2024-12-23 2024-12-19 56.336 834,895 +98 0.22% 47,034,389
2024-12-20 2024-12-18 57.157 834,797 +779 0.22% 47,714,170
2024-12-19 2024-12-17 56.130 834,018 +98 0.22% 46,813,816
2024-12-18 2024-12-16 56.900 833,920 +292 0.22% 47,450,112
2024-12-16 2024-12-12 58.593 833,628 +5,458 0.22% 48,844,953
2024-12-13 2024-12-11 59.465 828,170 -93,147 0.22% 49,247,505
2024-12-12 2024-12-10 59.209 921,317 -2,144 0.24% 54,550,181
2024-12-11 2024-12-09 61.415 923,461 -26,311 0.24% 56,714,487
2024-12-10 2024-12-06 56.028 949,772 -1,949 0.25% 53,213,681
2024-12-09 2024-12-05 51.308 951,721 +97 0.25% 48,830,476
2024-12-06 2024-12-04 52.693 951,624 -487 0.25% 50,143,787
2024-12-05 2024-12-03 53.514 952,111 -3,314 0.25% 50,951,056
2024-12-04 2024-12-02 50.333 955,425 -779 0.25% 48,089,129
2024-12-03 2024-11-29 48.280 956,204 +6,237 0.25% 46,165,919
2024-12-02 2024-11-28 46.895 949,967 -1,657 0.25% 44,548,801
2024-11-29 2024-11-27 48.126 951,624 -292 0.25% 45,798,318
2024-11-28 2024-11-26 46.844 951,916 -3,216 0.25% 44,591,359
2024-11-27 2024-11-25 47.049 955,132 -1,072 0.25% 44,938,030
2024-11-26 2024-11-22 47.254 956,204 +13,448 0.25% 45,184,709
2024-11-25 2024-11-21 50.179 942,756 -292 0.25% 47,306,352
2024-11-22 2024-11-20 51.564 943,048 +3,313 0.25% 48,627,413
2024-11-21 2024-11-19 51.513 939,735 +780 0.25% 48,408,365
2024-11-20 2024-11-18 51.615 938,955 -30,600 0.25% 48,464,536
2024-11-19 2024-11-15 51.872 969,555 -390 0.26% 50,292,695
2024-11-18 2024-11-14 51.821 969,945 +20,173 0.26% 50,263,160
2024-11-15 2024-11-13 56.387 949,772 -23,779 0.25% 53,554,794
2024-11-14 2024-11-12 58.798 973,551 +74,161 0.26% 57,243,295
2024-11-13 2024-11-11 57.978 899,390 -12,766 0.24% 52,144,415
2024-11-12 2024-11-08 58.337 912,156 +974 0.24% 53,212,160
2024-11-11 2024-11-07 59.363 911,182 -6,724 0.24% 54,090,350
2024-11-08 2024-11-06 56.849 917,906 -5,457 0.24% 52,181,826
2024-11-07 2024-11-05 55.412 923,363 -3,801 0.24% 51,165,536
2024-11-06 2024-11-04 52.847 927,164 +20,660 0.25% 48,997,632
2024-11-05 2024-11-01 52.385 906,504 +3,996 0.24% 47,487,223
2024-11-04 2024-10-31 53.052 902,508 +3,410 0.24% 47,879,863
2024-11-01 2024-10-30 53.052 899,098 +6,140 0.24% 47,698,956
2024-10-31 2024-10-29 54.643 892,958 -6,529 0.24% 48,793,497
2024-10-30 2024-10-28 54.129 899,487 +3,508 0.24% 48,688,753
2024-10-29 2024-10-25 54.899 895,979 -5,652 0.24% 49,188,424
2024-10-28 2024-10-24 51.256 901,631 +3,313 0.24% 46,214,220
2024-10-25 2024-10-23 53.309 898,318 -23,876 0.24% 47,888,028
2024-10-24 2024-10-22 51.821 922,194 +2,632 0.24% 47,788,673
2024-10-23 2024-10-21 51.564 919,562 +7,893 0.24% 47,416,378
2024-10-22 2024-10-18 52.539 911,669 +15,397 0.24% 47,898,118
2024-10-21 2024-10-17 49.101 896,272 +3,704 0.24% 44,008,146
2024-10-18 2024-10-16 50.641 892,568 -6,919 0.24% 45,200,139
2024-10-17 2024-10-15 51.923 899,487 -6,140 0.24% 46,704,283
2024-10-16 2024-10-14 55.053 905,627 +1,170 0.24% 49,857,487
2024-10-15 2024-10-10 57.721 904,457 +10,622 0.24% 52,206,160
2024-10-14 2024-10-09 58.337 893,835 -108,269 0.24% 52,143,373
2024-10-10 2024-10-08 58.850 1,002,104 -144,910 0.27% 58,973,583
2024-10-09 2024-10-07 70.804 1,147,014 -1,087,560 0.30% 81,213,665
2024-10-08 2024-10-04 68.855 2,234,574 -5,944 0.59% 153,861,003
2024-10-07 2024-10-03 61.723 2,240,518 +6,237 0.59% 138,291,462
2024-10-04 2024-10-02 65.828 2,234,281 +72,192 0.59% 147,077,335
2024-10-03 2024-09-30 56.028 2,162,089 +51,357 0.57% 121,137,194
2024-10-02 2024-09-27 52.744 2,110,732 -51,065 0.56% 111,328,796
2024-09-30 2024-09-26 42.585 2,161,797 -779 0.57% 92,060,707
2024-09-27 2024-09-25 41.867 2,162,576 +9,550 0.57% 90,540,490
2024-09-26 2024-09-24 42.842 2,153,026 -877 0.57% 92,239,524
2024-09-25 2024-09-23 42.021 2,153,903 -7,601 0.57% 90,508,912
2024-09-24 2024-09-20 43.611 2,161,504 -5,964 0.57% 94,266,259
2024-09-23 2024-09-19 39.045 2,167,468 -699,508 0.57% 84,628,892
2024-09-20 2024-09-17 38.789 2,866,976 -160,210 0.76% 111,205,727
2024-09-19 2024-09-16 38.686 3,027,186 -211,470 0.80% 117,109,400
2024-09-17 2024-09-13 38.275 3,238,656 -218,681 0.86% 123,960,966
2024-09-16 2024-09-12 37.403 3,457,337 -15,008 0.92% 129,315,488
2024-09-13 2024-09-11 35.300 3,472,345 -7,113 0.92% 122,572,377
2024-09-12 2024-09-10 33.042 3,479,458 +11,401 0.92% 114,968,474
2024-09-11 2024-09-09 36.890 3,468,057 -9,940 0.92% 127,937,076
2024-09-10 2024-09-05 35.505 3,477,997 +195 0.92% 123,485,681
2024-09-09 2024-09-04 35.813 3,477,802 -17,346 0.92% 124,549,382
2024-09-05 2024-09-03 34.684 3,495,148 -195 0.93% 121,225,384
2024-09-04 2024-09-02 33.914 3,495,343 +3,021 0.93% 118,542,085
2024-09-03 2024-08-30 35.197 3,492,322 +3,703 0.93% 122,919,192
2024-09-02 2024-08-29 35.146 3,488,619 -955 0.92% 122,609,865
2024-08-30 2024-08-28 34.068 3,489,574 -1,364 0.93% 118,883,558
2024-08-29 2024-08-27 34.581 3,490,938 -7,699 0.93% 120,721,142
2024-08-28 2024-08-26 33.966 3,498,637 -2,631 0.93% 118,833,305
2024-08-27 2024-08-23 32.221 3,501,268 -1,559 0.93% 112,814,858
2024-08-26 2024-08-22 32.375 3,502,827 -3,021 0.93% 113,404,255
2024-08-23 2024-08-21 32.837 3,505,848 -9,258 0.93% 115,120,948
2024-08-22 2024-08-20 33.863 3,515,106 -488 0.93% 119,031,982
2024-08-21 2024-08-19 34.068 3,515,594 +8,381 0.93% 119,770,013
2024-08-20 2024-08-16 34.427 3,507,213 +2,339 0.93% 120,744,113
2024-08-19 2024-08-15 34.171 3,504,874 -2,241 0.93% 119,764,455
2024-08-16 2024-08-14 34.120 3,507,115 -1,267 0.93% 119,661,090
2024-08-15 2024-08-13 35.556 3,508,382 -3,216 0.93% 124,744,501
2024-08-14 2024-08-12 36.069 3,511,598 +1,072 0.93% 126,660,565
2024-08-13 2024-08-09 35.556 3,510,526 -9,648 0.93% 124,820,734
2024-08-12 2024-08-08 36.531 3,520,174 +2,339 0.93% 128,595,398
2024-08-09 2024-08-07 36.377 3,517,835 -195 0.93% 127,968,477
2024-08-08 2024-08-06 36.172 3,518,030 -18,223 0.93% 127,253,565
2024-08-07 2024-08-05 34.068 3,536,253 -11,305 0.94% 120,473,828
2024-08-06 2024-08-02 33.914 3,547,558 +10,525 0.94% 120,312,920
2024-08-05 2024-08-01 32.375 3,537,033 -877 0.94% 114,511,677
2024-08-02 2024-07-31 32.888 3,537,910 -109,925 0.94% 116,355,285
2024-08-01 2024-07-30 30.631 3,647,835 -69,581 0.97% 111,735,408
2024-07-31 2024-07-29 29.502 3,717,416 -292 0.99% 109,670,623
2024-07-30 2024-07-26 29.399 3,717,708 +1,657 0.99% 109,297,745
2024-07-29 2024-07-25 29.758 3,716,051 -2,632 0.99% 110,583,660
2024-07-26 2024-07-24 29.297 3,718,683 -4,775 0.99% 108,944,816
2024-07-25 2024-07-23 29.707 3,723,458 -11,499 0.99% 110,613,039
2024-07-24 2024-07-22 30.271 3,734,957 +2,436 0.99% 113,062,587
2024-07-23 2024-07-19 29.399 3,732,521 +98 0.99% 109,733,235
2024-07-22 2024-07-18 30.169 3,732,423 +1,072 0.99% 112,602,877
2024-07-19 2024-07-17 30.066 3,731,351 -12,766 0.99% 112,187,643
2024-07-18 2024-07-16 29.194 3,744,117 +195 0.99% 109,305,743
2024-07-17 2024-07-15 29.091 3,743,922 +11,986 0.99% 108,915,867
2024-07-16 2024-07-12 30.066 3,731,936 -20,172 0.99% 112,205,231
2024-07-15 2024-07-11 29.758 3,752,108 -37,032 0.99% 111,656,658
2024-07-12 2024-07-10 28.322 3,789,140 +6,822 1.00% 107,315,149
2024-07-11 2024-07-09 28.835 3,782,318 +4,093 1.00% 109,062,552
2024-07-10 2024-07-08 28.732 3,778,225 +10,329 1.00% 108,556,828
2024-07-09 2024-07-05 29.861 3,767,896 -28,085 1.00% 112,513,127
2024-07-08 2024-07-04 29.758 3,795,981 +9,063 1.01% 112,962,248
2024-07-05 2024-07-03 30.066 3,786,918 +3,118 1.00% 113,858,333
2024-07-04 2024-07-02 29.451 3,783,800 +300,346 1.00% 111,434,936
2024-07-03 2024-06-28 29.964 3,483,454 +164,888 0.92% 104,376,860
2024-07-02 2024-06-27 30.836 3,318,566 +52,721 0.88% 102,330,768
2024-06-28 2024-06-26 32.016 3,265,845 +1,150 0.87% 104,559,010
2024-06-27 2024-06-25 31.452 3,264,695 -1,267 0.87% 102,679,653
2024-06-26 2024-06-24 31.144 3,265,962 -195 0.87% 101,714,091
2024-06-25 2024-06-21 31.246 3,266,157 +42,002 0.87% 102,055,321
2024-06-24 2024-06-20 31.811 3,224,155 +51,260 0.85% 102,562,572
2024-06-21 2024-06-19 32.580 3,172,895 -2,047 0.84% 103,373,859
2024-06-20 2024-06-18 32.272 3,174,942 +40,832 0.84% 102,463,160
2024-06-19 2024-06-17 33.555 3,134,110 +1,427,843 0.83% 105,165,499
2024-06-18 2024-06-14 36.831 1,706,267 +1,169 0.45% 62,843,547
2024-06-17 2024-06-13 38.804 1,705,098 +120,488 0.45% 66,164,804
2024-06-14 2024-06-12 39.407 1,584,610 +1,770 0.45% 62,444,718
2024-06-13 2024-06-11 36.338 1,582,840 +5,382 0.45% 57,516,834
2024-06-12 2024-06-07 36.831 1,577,458 -547 0.45% 58,099,381
2024-06-11 2024-06-06 37.544 1,578,005 -456 0.45% 59,243,864
2024-06-07 2024-06-05 38.092 1,578,461 +273 0.45% 60,126,107
2024-06-06 2024-06-04 38.749 1,578,188 +2,190 0.45% 61,153,677
2024-06-05 2024-06-03 37.379 1,575,998 +182 0.45% 58,909,381
2024-06-04 2024-05-31 37.324 1,575,816 -2,463 0.45% 58,816,211
2024-06-03 2024-05-30 37.982 1,578,279 -53,642 0.45% 59,946,170
2024-05-31 2024-05-29 38.969 1,631,921 +1,460 0.46% 63,593,563
2024-05-30 2024-05-28 39.791 1,630,461 +3,467 0.46% 64,877,105
2024-05-29 2024-05-27 39.845 1,626,994 +1,551 0.46% 64,828,323
2024-05-28 2024-05-24 40.229 1,625,443 -2,099 0.46% 65,390,135
2024-05-27 2024-05-23 41.270 1,627,542 -547 0.46% 67,169,421
2024-05-24 2024-05-22 42.805 1,628,089 +1,642 0.46% 69,690,503
2024-05-23 2024-05-21 42.367 1,626,447 -71,796 0.46% 68,907,078
2024-05-22 2024-05-20 44.395 1,698,243 +5,930 0.48% 75,392,697
2024-05-21 2024-05-17 44.340 1,692,313 +92,231 0.48% 75,036,685
2024-05-20 2024-05-16 45.162 1,600,082 +7,663 0.45% 72,262,649
2024-05-17 2024-05-14 45.271 1,592,419 -46,435 0.45% 72,091,129
2024-05-16 2024-05-13 43.627 1,638,854 +99,621 0.46% 71,498,636
2024-05-14 2024-05-10 41.764 1,539,233 +4,561 0.44% 64,284,129
2024-05-13 2024-05-09 40.887 1,534,672 -13,502 0.43% 62,747,846
2024-05-10 2024-05-08 39.900 1,548,174 +3,193 0.44% 61,772,556
2024-05-09 2024-05-07 40.832 1,544,981 +5,109 0.44% 63,084,671
2024-05-08 2024-05-06 41.599 1,539,872 +15,965 0.44% 64,057,624
2024-05-07 2024-05-03 40.119 1,523,907 +34,392 0.43% 61,138,386
2024-05-06 2024-05-02 42.367 1,489,515 -9,560 0.42% 63,105,731
2024-05-03 2024-04-30 38.859 1,499,075 -36,217 0.42% 58,252,427
2024-05-02 2024-04-29 39.791 1,535,292 +32,933 0.43% 61,090,268
2024-04-30 2024-04-26 38.585 1,502,359 +18,154 0.43% 57,968,333
2024-04-29 2024-04-25 36.995 1,484,205 -1,733 0.42% 54,908,817
2024-04-26 2024-04-24 37.489 1,485,938 +2,280 0.42% 55,705,903
2024-04-25 2024-04-23 37.708 1,483,658 +92 0.42% 55,945,694
2024-04-24 2024-04-22 36.557 1,483,566 +7,206 0.42% 54,234,686
2024-04-23 2024-04-19 36.119 1,476,360 +232,083 0.42% 53,323,925
2024-04-22 2024-04-18 37.763 1,244,277 -1,186 0.35% 46,987,325
2024-04-19 2024-04-17 37.708 1,245,463 +456 0.35% 46,963,850
2024-04-18 2024-04-16 35.954 1,245,007 +91,228 0.35% 44,763,090
2024-04-17 2024-04-15 37.379 1,153,779 +138,757 0.33% 43,127,217
2024-04-16 2024-04-12 38.475 1,015,022 +456 0.29% 39,053,233
2024-04-15 2024-04-11 38.640 1,014,566 +4,288 0.29% 39,202,508
2024-04-12 2024-04-10 40.339 1,010,278 -1,095 0.29% 40,753,333
2024-04-11 2024-04-09 41.106 1,011,373 -730 0.29% 41,573,544
2024-04-10 2024-04-08 39.845 1,012,103 -4,926 0.29% 40,327,709
2024-04-09 2024-04-05 38.530 1,017,029 -12,590 0.29% 39,186,194
2024-04-08 2024-04-03 40.777 1,029,619 +19,049 0.29% 41,984,976
2024-04-05 2024-04-02 40.284 1,010,570 +75,445 0.29% 40,709,725
2024-04-03 2024-03-28 40.668 935,125 +2,007 0.26% 38,029,271
2024-04-02 2024-03-27 40.394 933,118 +162,750 0.26% 37,691,939
2024-03-28 2024-03-26 41.764 770,368 +90,224 0.22% 32,173,450
2024-03-27 2024-03-25 42.586 680,144 -5,383 0.19% 28,964,519
2024-03-26 2024-03-22 40.613 685,527 +13,046 0.19% 27,841,152
2024-03-25 2024-03-21 44.011 672,481 -913 0.19% 29,596,475
2024-03-22 2024-03-20 43.244 673,394 +365 0.19% 29,119,953
2024-03-21 2024-03-19 43.353 673,029 +3,102 0.19% 29,177,944
2024-03-20 2024-03-18 46.861 669,927 +14,505 0.19% 31,393,376
2024-03-19 2024-03-15 44.943 655,422 +22,989 0.19% 29,456,375
2024-03-18 2024-03-14 49.272 632,433 +8,120 0.18% 31,161,521
2024-03-15 2024-03-13 56.069 624,313 +1,459 0.18% 35,004,384
2024-03-14 2024-03-12 56.726 622,854 +8,667 0.18% 35,332,229
2024-03-13 2024-03-11 53.712 614,187 +2,646 0.17% 32,989,150
2024-03-12 2024-03-08 51.300 611,541 +1,186 0.17% 31,372,264
2024-03-11 2024-03-07 49.327 610,355 +24,448 0.17% 30,107,136
2024-03-08 2024-03-06 62.098 585,907 -821 0.17% 36,383,378
2024-03-07 2024-03-05 59.522 586,728 +365 0.17% 34,922,962
2024-03-06 2024-03-04 61.988 586,363 -56,834 0.17% 36,347,420
2024-03-05 2024-03-01 55.082 643,197 +456 0.18% 35,428,641
2024-03-01 2024-02-28 52.506 642,741 -4,653 0.18% 33,747,837
2024-02-29 2024-02-27 54.534 647,394 -3,831 0.18% 35,304,997
2024-02-28 2024-02-26 54.205 651,225 -730 0.18% 35,299,762
2024-02-27 2024-02-23 52.945 651,955 -274 0.18% 34,517,487
2024-02-26 2024-02-22 53.438 652,229 -1,186 0.18% 34,853,721
2024-02-23 2024-02-21 51.958 653,415 -25,087 0.19% 33,950,163
2024-02-22 2024-02-20 49.601 678,502 -2,099 0.19% 33,654,577
2024-02-21 2024-02-19 45.984 680,601 -8,301 0.19% 31,296,730
2024-02-20 2024-02-16 44.723 688,902 +26,182 0.20% 30,810,024
2024-02-19 2024-02-15 42.805 662,720 -639 0.19% 28,367,792
2024-02-16 2024-02-14 42.147 663,359 +54,554 0.19% 27,958,856
2024-02-15 2024-02-09 51.794 608,805 +19,067 0.17% 31,532,213
2024-02-14 2024-02-07 56.397 589,738 +28,372 0.17% 33,259,745
2024-02-08 2024-02-06 53.712 561,366 -2,099 0.16% 30,152,034
2024-02-07 2024-02-05 49.821 563,465 -17,971 0.16% 28,072,123
2024-02-06 2024-02-02 47.902 581,436 +32,112 0.16% 27,852,089
2024-02-05 2024-02-01 60.782 549,324 +1,824 0.16% 33,389,087
2024-02-02 2024-01-31 59.193 547,500 -2,372 0.16% 32,408,006
2024-02-01 2024-01-30 61.714 549,872 +5,930 0.16% 33,934,732
2024-01-31 2024-01-29 63.303 543,942 +5,747 0.15% 34,433,328
2024-01-30 2024-01-26 70.812 538,195 +4,106 0.15% 38,110,671
2024-01-29 2024-01-25 84.733 534,089 +912 0.15% 45,255,102
2024-01-26 2024-01-24 86.761 533,177 +639 0.15% 46,259,054
2024-01-25 2024-01-23 87.638 532,538 -274 0.15% 46,670,612
2024-01-24 2024-01-22 86.213 532,812 +365 0.15% 45,935,362
2024-01-23 2024-01-19 86.980 532,447 -91 0.15% 46,312,448
2024-01-22 2024-01-18 85.939 532,538 -274 0.15% 45,765,803
2024-01-19 2024-01-17 83.473 532,812 -1,460 0.15% 44,475,243
2024-01-18 2024-01-16 86.378 534,272 +183 0.15% 46,149,081
2024-01-17 2024-01-15 85.994 534,089 +1,368 0.15% 45,928,367
2024-01-16 2024-01-12 85.720 532,721 +91 0.15% 45,664,740
2024-01-15 2024-01-11 86.597 532,630 +548 0.15% 46,124,018
2024-01-12 2024-01-10 81.171 532,082 -92 0.14% 43,189,488
2024-01-11 2024-01-09 79.362 532,174 -91 0.14% 42,234,430
2024-01-09 2024-01-05 79.855 532,265 -273 0.14% 42,504,204
2024-01-05 2024-01-03 82.870 532,538 +182 0.15% 44,131,310
2024-01-04 2024-01-02 82.322 532,356 -730 0.14% 43,824,454
2024-01-02 2023-12-28 87.528 533,086 -201 0.15% 46,660,203
2023-12-29 2023-12-27 84.459 533,287 +92 0.15% 45,041,004
2023-12-27 2023-12-21 85.501 533,195 -548 0.15% 45,588,478
2023-12-22 2023-12-20 84.624 533,743 +274 0.15% 45,167,278
2023-12-21 2023-12-19 84.624 533,469 -11,768 0.15% 45,144,091
2023-12-20 2023-12-18 85.555 545,237 +729 0.15% 46,647,959
2023-12-19 2023-12-15 88.022 544,508 +92 0.15% 47,928,544
2023-12-18 2023-12-14 87.419 544,416 -92 0.15% 47,592,223
2023-12-15 2023-12-13 86.816 544,508 -821 0.15% 47,271,988
2023-12-14 2023-12-12 88.186 545,329 -1,094 0.15% 48,090,475
2023-12-13 2023-12-11 89.173 546,423 +91 0.15% 48,726,021
2023-12-12 2023-12-08 88.953 546,332 -183 0.15% 48,598,133
2023-12-11 2023-12-07 89.502 546,515 -1,368 0.15% 48,913,946
2023-12-08 2023-12-06 90.981 547,883 +639 0.15% 49,847,151
2023-12-07 2023-12-05 88.789 547,244 -3,011 0.15% 48,589,278
2023-12-06 2023-12-04 91.475 550,255 -1,551 0.15% 50,334,384
2023-12-05 2023-12-01 100.299 551,806 -182 0.15% 55,345,451
2023-12-04 2023-11-30 100.299 551,988 +274 0.15% 55,363,706
2023-12-01 2023-11-29 102.272 551,714 +91 0.15% 56,424,805
2023-11-30 2023-11-28 103.204 551,623 +91 0.15% 56,929,466
2023-11-29 2023-11-27 101.888 551,532 +547 0.15% 56,194,593
2023-11-28 2023-11-24 101.833 550,985 +92 0.15% 56,108,662
2023-11-27 2023-11-23 104.081 550,893 +912 0.15% 57,337,222
2023-11-24 2023-11-22 103.039 549,981 +274 0.15% 56,669,576
2023-11-23 2023-11-21 106.328 549,707 -1,551 0.15% 58,449,046
2023-11-22 2023-11-20 105.615 551,258 -913 0.15% 58,221,186
2023-11-21 2023-11-17 102.053 552,171 +183 0.15% 56,350,490
2023-11-20 2023-11-16 102.655 551,988 -91 0.15% 56,664,602
2023-11-16 2023-11-14 101.066 552,079 +365 0.15% 55,796,450
2023-11-15 2023-11-13 103.204 551,714 +456 0.15% 56,938,858
2023-11-14 2023-11-10 103.697 551,258 +91 0.15% 57,163,717
2023-11-13 2023-11-09 105.012 551,167 +547 0.15% 57,879,282
2023-11-10 2023-11-08 106.876 550,620 +2,737 0.15% 58,847,907
2023-11-09 2023-11-07 107.862 547,883 -456 0.15% 59,095,899
2023-11-08 2023-11-06 109.287 548,339 -821 0.15% 59,926,473
2023-11-07 2023-11-03 104.300 549,160 -2,007 0.15% 57,277,244
2023-11-03 2023-11-01 101.230 551,167 +4,196 0.15% 55,794,903
2023-11-02 2023-10-31 103.039 546,971 -2,645 0.15% 56,359,428
2023-11-01 2023-10-30 112.028 549,616 -365 0.15% 61,572,202
2023-10-31 2023-10-27 107.643 549,981 +912 0.15% 59,201,621
2023-10-30 2023-10-26 101.121 549,069 +91 0.15% 55,522,335
2023-10-27 2023-10-25 101.176 548,978 +12,134 0.15% 55,543,221
2023-10-26 2023-10-24 103.478 536,844 +456 0.15% 55,551,338
2023-10-25 2023-10-20 100.956 536,388 +1,094 0.15% 54,151,826
2023-10-24 2023-10-19 103.258 535,294 +457 0.15% 55,273,593
2023-10-20 2023-10-18 105.012 534,837 -821 0.15% 56,164,433
2023-10-19 2023-10-17 107.807 535,658 -548 0.15% 57,747,925
2023-10-18 2023-10-16 106.766 536,206 +3,284 0.15% 57,248,623
2023-10-17 2023-10-13 109.726 532,922 -456 0.15% 58,475,258
2023-10-16 2023-10-12 110.164 533,378 -730 0.15% 58,759,160
2023-10-13 2023-10-11 107.479 534,108 -456 0.15% 57,405,183
2023-10-11 2023-10-09 103.313 534,564 +274 0.15% 55,227,513
2023-10-10 2023-10-06 104.409 534,290 +365 0.15% 55,784,873
2023-10-09 2023-10-05 103.916 533,925 +456 0.15% 55,483,393
2023-10-05 2023-10-03 102.162 533,469 +365 0.15% 54,500,379
2023-10-04 2023-09-29 102.765 533,104 +456 0.15% 54,784,492
2023-10-03 2023-09-28 101.943 532,648 -1,824 0.15% 54,299,730
2023-09-29 2023-09-27 102.436 534,472 +1,003 0.15% 54,749,315
2023-09-28 2023-09-26 95.092 533,469 -1,642 0.15% 50,728,625
2023-09-27 2023-09-25 95.476 535,111 -456 0.15% 51,090,065
2023-09-26 2023-09-22 93.612 535,567 +2,280 0.15% 50,135,587
2023-09-22 2023-09-20 92.900 533,287 +183 0.15% 49,542,181
2023-09-21 2023-09-19 93.777 533,104 -1,825 0.15% 49,992,675
2023-09-20 2023-09-18 95.476 534,929 -4,561 0.15% 51,072,688
2023-09-19 2023-09-15 93.722 539,490 +821 0.15% 50,561,964
2023-09-18 2023-09-14 91.201 538,669 +1,441 0.15% 49,126,942
2023-09-13 2023-09-11 90.707 537,228 +821 0.15% 48,730,522
2023-09-12 2023-09-07 88.022 536,407 -547 0.15% 47,215,479
2023-09-11 2023-09-06 88.789 536,954 -3,193 0.15% 47,675,639
2023-09-06 2023-09-04 95.804 540,147 -547 0.15% 51,748,507
2023-09-05 2023-08-31 94.160 540,694 +4,470 0.15% 50,911,880
2023-09-04 2023-08-30 94.379 536,224 -1,825 0.15% 50,608,541
2023-08-31 2023-08-29 94.818 538,049 +92 0.15% 51,016,699
2023-08-30 2023-08-28 90.927 537,957 -365 0.15% 48,914,585
2023-08-29 2023-08-25 91.694 538,322 -1,642 0.15% 49,360,835
2023-08-28 2023-08-24 93.064 539,964 +2,463 0.15% 50,251,256
2023-08-24 2023-08-22 90.214 537,501 +2,189 0.15% 48,490,151
2023-08-23 2023-08-21 90.050 535,312 -91 0.15% 48,204,654
2023-08-22 2023-08-18 89.776 535,403 -4,561 0.15% 48,066,126
2023-08-21 2023-08-17 91.913 539,964 +1,094 0.15% 49,629,774
2023-08-18 2023-08-16 89.392 538,870 -365 0.15% 48,170,637
2023-08-17 2023-08-15 89.502 539,235 +2,828 0.15% 48,262,374
2023-08-16 2023-08-14 90.159 536,407 -182 0.15% 48,362,057
2023-08-15 2023-08-11 90.050 536,589 -3,832 0.15% 48,319,647
2023-08-14 2023-08-10 91.475 540,421 +457 0.15% 49,434,823
2023-08-11 2023-08-09 89.447 539,964 -4,653 0.15% 48,298,027
2023-08-10 2023-08-08 84.514 544,617 -5,747 0.15% 46,027,776
2023-08-09 2023-08-07 85.501 550,364 -548 0.15% 47,056,437
2023-08-08 2023-08-04 86.542 550,912 -1,277 0.15% 47,676,986
2023-08-07 2023-08-03 87.309 552,189 +365 0.15% 48,211,201
2023-08-03 2023-08-01 86.706 551,824 +2,190 0.15% 47,846,645
2023-08-02 2023-07-31 80.623 549,634 -4,288 0.15% 44,312,953
2023-08-01 2023-07-28 79.088 553,922 -2,281 0.15% 43,808,600
2023-07-31 2023-07-27 77.608 556,203 +5,018 0.15% 43,165,921
2023-07-28 2023-07-26 77.663 551,185 -639 0.15% 42,806,692
2023-07-27 2023-07-25 76.896 551,824 -3,923 0.15% 42,432,897
2023-07-26 2023-07-24 76.293 555,747 -638 0.15% 42,399,505
2023-07-25 2023-07-21 76.567 556,385 -128 0.15% 42,600,652
2023-07-24 2023-07-20 76.019 556,513 -365 0.15% 42,305,439
2023-07-21 2023-07-19 76.238 556,878 -5,017 0.15% 42,455,271
2023-07-20 2023-07-18 76.841 561,895 -183 0.15% 43,176,517
2023-07-19 2023-07-14 76.019 562,078 -2,098 0.15% 42,728,483
2023-07-18 2023-07-13 73.552 564,176 +3,558 0.15% 41,496,508
2023-07-14 2023-07-12 69.990 560,618 +91 0.15% 39,237,593
2023-07-13 2023-07-11 69.935 560,527 -547 0.15% 39,200,503
2023-07-12 2023-07-10 68.784 561,074 +4,743 0.15% 38,592,978
2023-07-11 2023-07-07 68.017 556,331 +365 0.15% 37,839,855
2023-07-10 2023-07-06 69.332 555,966 -91 0.15% 38,546,343
2023-07-06 2023-07-04 72.073 556,057 -91 0.15% 40,076,473
2023-07-05 2023-07-03 69.990 556,148 -183 0.15% 38,924,738
2023-07-04 2023-06-30 68.510 556,331 +92 0.15% 38,114,278
2023-07-03 2023-06-29 67.249 556,239 +91 0.15% 37,406,789
2023-06-30 2023-06-28 68.894 556,148 +1,824 0.15% 38,315,111
2023-06-29 2023-06-27 69.332 554,324 +92 0.15% 38,432,500
2023-06-28 2023-06-26 69.606 554,232 +2,554 0.15% 38,578,003
2023-06-27 2023-06-23 67.304 551,678 +91 0.15% 37,130,300
2023-06-26 2023-06-21 67.798 551,587 -1,094 0.15% 37,396,258
2023-06-23 2023-06-20 73.936 552,681 +3,466 0.15% 40,863,062
2023-06-21 2023-06-19 78.156 549,215 -2,645 0.15% 42,924,608
2023-06-20 2023-06-16 80.623 551,860 +821 0.15% 44,492,419
2023-06-19 2023-06-15 77.992 551,039 -1,916 0.15% 42,976,561
2023-06-16 2023-06-14 72.456 552,955 +638 0.15% 40,065,048
2023-06-14 2023-06-12 72.675 552,317 -364 0.15% 40,139,907
2023-06-13 2023-06-09 73.333 552,681 -1,186 0.15% 40,529,857
2023-06-12 2023-06-08 69.606 553,867 -183 0.15% 38,552,597
2023-06-09 2023-06-07 70.100 554,050 +4,379 0.15% 38,838,632
2023-06-08 2023-06-06 70.976 549,671 +547 0.15% 39,013,689
2023-06-05 2023-06-01 74.193 549,124 +7,627 0.15% 40,741,115
2023-06-02 2023-05-31 71.746 541,497 +179 0.15% 38,850,125
2023-06-01 2023-05-30 74.082 541,318 -719 0.15% 40,101,752
2023-05-31 2023-05-29 74.916 542,037 -4,765 0.15% 40,607,213
2023-05-30 2023-05-25 76.251 546,802 +90 0.15% 41,694,062
2023-05-29 2023-05-24 78.086 546,712 +540 0.15% 42,690,611
2023-05-25 2023-05-23 78.976 546,172 -989 0.15% 43,134,467
2023-05-24 2023-05-22 77.363 547,161 +90 0.15% 42,330,064
2023-05-23 2023-05-19 76.251 547,071 -1,169 0.15% 41,714,573
2023-05-22 2023-05-18 75.861 548,240 +539 0.15% 41,590,271
2023-05-19 2023-05-17 76.751 547,701 -1,528 0.15% 42,036,764
2023-05-18 2023-05-16 80.033 549,229 -180 0.15% 43,956,278
2023-05-17 2023-05-15 78.920 549,409 +1,079 0.15% 43,359,556
2023-05-16 2023-05-12 76.251 548,330 +270 0.15% 41,810,573
2023-05-15 2023-05-11 79.032 548,060 +90 0.15% 43,314,055
2023-05-12 2023-05-10 76.807 547,970 +539 0.15% 42,087,887
2023-05-11 2023-05-09 77.085 547,431 -3,057 0.15% 42,198,720
2023-05-10 2023-05-08 79.532 550,488 +6,114 0.15% 43,781,491
2023-05-09 2023-05-05 78.086 544,374 +269 0.15% 42,508,046
2023-05-08 2023-05-04 78.197 544,105 +540 0.15% 42,547,563
2023-05-05 2023-05-03 77.975 543,565 +1,258 0.15% 42,384,411
2023-05-04 2023-05-02 77.975 542,307 +2,158 0.15% 42,286,319
2023-05-03 2023-04-28 76.362 540,149 +629 0.15% 41,246,848
2023-05-02 2023-04-27 76.807 539,520 +2,787 0.15% 41,438,868
2023-04-28 2023-04-26 78.531 536,733 +360 0.15% 42,150,201
2023-04-27 2023-04-25 76.362 536,373 +3,776 0.15% 40,958,506
2023-04-26 2023-04-24 85.872 532,597 -1,798 0.15% 45,735,420
2023-04-25 2023-04-21 87.541 534,395 +719 0.15% 46,781,460
2023-04-24 2023-04-20 89.154 533,676 +989 0.15% 47,579,278
2023-04-21 2023-04-19 91.490 532,687 +899 0.15% 48,735,414
2023-04-20 2023-04-18 94.326 531,788 -540 0.15% 50,161,560
2023-04-19 2023-04-17 98.108 532,328 -10,878 0.15% 52,225,733
2023-04-18 2023-04-14 99.499 543,206 +12,227 0.15% 54,048,240
2023-04-17 2023-04-13 99.999 530,979 -2,068 0.15% 53,097,453
2023-04-14 2023-04-12 94.882 533,047 -1,888 0.15% 50,576,781
2023-04-13 2023-04-11 95.661 534,935 +540 0.15% 51,172,439
2023-04-12 2023-04-06 92.157 534,395 +7,102 0.15% 49,248,335
2023-04-11 2023-04-04 90.767 527,293 +270 0.15% 47,860,675
2023-04-06 2023-04-03 90.656 527,023 +1,618 0.15% 47,777,545
2023-04-04 2023-03-31 91.434 525,405 -630 0.15% 48,039,964
2023-04-03 2023-03-30 94.771 526,035 +360 0.15% 49,852,953
2023-03-31 2023-03-29 93.714 525,675 -90 0.15% 49,263,344
2023-03-30 2023-03-28 92.825 525,765 +360 0.15% 48,803,915
2023-03-29 2023-03-27 93.714 525,405 +809 0.15% 49,238,041
2023-03-28 2023-03-24 92.546 524,596 -3,326 0.14% 48,549,521
2023-03-27 2023-03-23 91.212 527,922 -4,046 0.15% 48,152,658
2023-03-24 2023-03-22 91.545 531,968 +2,607 0.15% 48,699,219
2023-03-23 2023-03-21 88.931 529,361 +2,697 0.15% 47,076,814
2023-03-22 2023-03-20 81.924 526,664 -449 0.15% 43,146,248
2023-03-21 2023-03-17 83.648 527,113 +1,708 0.15% 44,091,840
2023-03-20 2023-03-16 83.703 525,405 -3,596 0.15% 43,978,191
2023-03-17 2023-03-15 86.317 529,001 +3,596 0.15% 45,661,993
2023-03-16 2023-03-14 87.152 525,405 -540 0.15% 45,789,917
2023-03-15 2023-03-13 87.763 525,945 +270 0.15% 46,158,744
2023-03-14 2023-03-10 89.376 525,675 +90 0.15% 46,982,904
2023-03-13 2023-03-09 90.211 525,585 -3,057 0.15% 47,413,331
2023-03-10 2023-03-08 90.099 528,642 -449 0.15% 47,630,302
2023-03-09 2023-03-07 92.936 529,091 +449 0.15% 49,171,503
2023-03-08 2023-03-06 94.938 528,642 +360 0.15% 50,188,226
2023-03-07 2023-03-03 96.440 528,282 +809 0.15% 50,947,346
2023-03-06 2023-03-02 97.051 527,473 +2,248 0.15% 51,192,027
2023-03-03 2023-03-01 97.941 525,225 +449 0.15% 51,441,237
2023-03-02 2023-02-28 92.936 524,776 -4,405 0.15% 48,770,485
2023-03-01 2023-02-27 92.991 529,181 +5,304 0.15% 49,209,298
2023-02-28 2023-02-24 94.159 523,877 -180 0.15% 49,327,936
2023-02-27 2023-02-23 96.773 524,057 +270 0.15% 50,714,767
2023-02-23 2023-02-21 97.997 523,787 -270 0.15% 51,329,529
2023-02-22 2023-02-20 101.111 524,057 +3,776 0.15% 52,988,187
2023-02-20 2023-02-16 100.110 520,281 -629 0.15% 52,085,535
2023-02-17 2023-02-15 102.057 520,910 +180 0.15% 53,162,503
2023-02-16 2023-02-14 104.615 520,730 +989 0.15% 54,476,356
2023-02-15 2023-02-13 105.450 519,741 +89 0.15% 54,806,487
2023-02-14 2023-02-10 106.117 519,652 +90 0.15% 55,143,919
2023-02-13 2023-02-09 109.343 519,562 +180 0.15% 56,810,361
2023-02-09 2023-02-07 108.230 519,382 -90 0.15% 56,212,951
2023-02-08 2023-02-06 108.286 519,472 +90 0.15% 56,251,583
2023-02-07 2023-02-03 112.680 519,382 -989 0.15% 58,523,864
2023-02-06 2023-02-02 114.904 520,371 -1,079 0.15% 59,792,961
2023-02-03 2023-02-01 114.460 521,450 +360 0.15% 59,684,931
2023-02-02 2023-01-31 112.902 521,090 -20,407 0.15% 58,832,247
2023-02-01 2023-01-30 115.349 541,497 -3,057 0.15% 62,461,364
2023-01-31 2023-01-27 122.135 544,554 -539 0.15% 66,508,928
2023-01-27 2023-01-20 119.243 545,093 +1,078 0.15% 64,998,307
2023-01-26 2023-01-19 117.797 544,015 -4,854 0.15% 64,083,096
2023-01-19 2023-01-17 112.791 548,869 +719 0.15% 61,907,506
2023-01-18 2023-01-16 116.351 548,150 -1,169 0.15% 63,777,539
2023-01-17 2023-01-13 109.287 549,319 +90 0.15% 60,033,523
2023-01-16 2023-01-12 105.505 549,229 +180 0.15% 57,946,532
2023-01-13 2023-01-11 105.561 549,049 -180 0.15% 57,958,077
2023-01-12 2023-01-10 103.670 549,229 -180 0.15% 56,938,500
2023-01-11 2023-01-09 105.950 549,409 -989 0.15% 58,209,974
2023-01-10 2023-01-06 101.278 550,398 -1,438 0.15% 55,743,399
2023-01-09 2023-01-05 101.278 551,836 -15,733 0.16% 55,889,038
2023-01-06 2023-01-04 96.495 567,569 -2,517 0.16% 54,767,738
2023-01-05 2023-01-03 94.938 570,086 +2,068 0.16% 54,122,837
2023-01-04 2022-12-30 91.712 568,018 -1,618 0.16% 52,094,205
2023-01-03 2022-12-29 91.712 569,636 +6,113 0.16% 52,242,595
2022-12-30 2022-12-28 88.987 563,523 -9,530 0.16% 50,146,230
2022-12-29 2022-12-23 85.984 573,053 +2,697 0.16% 49,273,219
2022-12-28 2022-12-22 85.483 570,356 -2,607 0.16% 48,755,828
2022-12-23 2022-12-21 83.036 572,963 +4,585 0.16% 47,576,561
2022-12-22 2022-12-20 82.202 568,378 +270 0.16% 46,721,669
2022-12-21 2022-12-19 82.980 568,108 +8,361 0.16% 47,141,824
2022-12-20 2022-12-16 85.761 559,747 -12,317 0.16% 48,004,594
2022-12-19 2022-12-15 84.371 572,064 -179 0.16% 48,265,505
2022-12-16 2022-12-14 85.149 572,243 -4,406 0.16% 48,726,177
2022-12-15 2022-12-13 84.037 576,649 +14,924 0.16% 48,459,917
2022-12-14 2022-12-12 87.430 561,725 -629 0.16% 49,111,472
2022-12-13 2022-12-09 87.597 562,354 -180 0.16% 49,260,294
2022-12-12 2022-12-08 87.930 562,534 -9,350 0.16% 49,463,780
2022-12-09 2022-12-07 82.869 571,884 +90 0.16% 47,391,545
2022-12-08 2022-12-06 85.316 571,794 +6,023 0.16% 48,783,349
2022-12-07 2022-12-05 87.708 565,771 -5,663 0.16% 49,622,545
2022-12-06 2022-12-02 82.758 571,434 +6,922 0.16% 47,290,692
2022-12-02 2022-11-30 85.428 564,512 -360 0.16% 48,224,868
2022-12-01 2022-11-29 82.480 564,872 +989 0.16% 46,590,552
2022-11-30 2022-11-28 79.977 563,883 +5,035 0.16% 45,097,716
2022-11-29 2022-11-25 85.817 558,848 +1,079 0.16% 47,958,576
2022-11-28 2022-11-24 86.651 557,769 -630 0.16% 48,331,301
2022-11-24 2022-11-22 88.375 558,399 +90 0.16% 49,348,640
2022-11-23 2022-11-21 91.267 558,309 -90 0.16% 50,955,359
2022-11-22 2022-11-18 93.436 558,399 -359 0.16% 52,174,773
2022-11-21 2022-11-17 94.326 558,758 -9,979 0.16% 52,705,539
2022-11-18 2022-11-16 96.217 568,737 -360 0.16% 54,722,287
2022-11-16 2022-11-14 92.880 569,097 -1,169 0.16% 52,857,841
2022-11-15 2022-11-11 90.155 570,266 -1,528 0.16% 51,412,314
2022-11-14 2022-11-10 80.756 571,794 +719 0.16% 46,175,634
2022-11-11 2022-11-09 82.702 571,075 -359 0.16% 47,229,220
2022-11-10 2022-11-08 83.258 571,434 +179 0.16% 47,576,724
2022-11-09 2022-11-07 85.483 571,255 -485 0.16% 48,832,678
2022-11-08 2022-11-04 82.758 571,740 -270 0.16% 47,316,015
2022-11-07 2022-11-03 80.033 572,010 -1,438 0.16% 45,779,503
2022-11-04 2022-11-02 79.310 573,448 +90 0.16% 45,479,976
2022-11-03 2022-11-01 76.529 573,358 -3,057 0.16% 43,878,419
2022-11-02 2022-10-31 69.966 576,415 +3,416 0.16% 40,329,475
2022-11-01 2022-10-28 73.470 572,999 +1,529 0.16% 42,098,182
2022-10-31 2022-10-27 73.359 571,470 +2,409 0.16% 41,922,279
2022-10-28 2022-10-26 68.520 569,061 +2,068 0.16% 38,992,061
2022-10-27 2022-10-25 65.795 566,993 +1,097 0.16% 37,305,176
2022-10-26 2022-10-24 66.796 565,896 -1,799 0.16% 37,799,520
2022-10-25 2022-10-21 70.467 567,695 +540 0.16% 40,003,532
2022-10-24 2022-10-20 73.637 567,155 +539 0.16% 41,763,454
2022-10-21 2022-10-19 75.472 566,616 -180 0.16% 42,763,706
2022-10-20 2022-10-18 79.921 566,796 +4,945 0.16% 45,299,166
2022-10-19 2022-10-17 78.309 561,851 +270 0.16% 43,997,750
2022-10-18 2022-10-14 77.419 561,581 -2,248 0.16% 43,476,873
2022-10-17 2022-10-13 70.244 563,829 +2,877 0.16% 39,605,675
2022-10-14 2022-10-12 68.186 560,952 -90 0.16% 38,249,242
2022-10-13 2022-10-11 67.853 561,042 -90 0.16% 38,068,158
2022-10-12 2022-10-10 67.797 561,132 -1,348 0.16% 38,043,056
2022-10-11 2022-10-07 70.077 562,480 +719 0.16% 39,417,065
2022-10-10 2022-10-06 72.302 561,761 -539 0.16% 40,616,416
2022-10-07 2022-10-05 74.193 562,300 +539 0.16% 41,718,681
2022-10-06 2022-10-03 71.078 561,761 +108 0.16% 39,929,061
2022-10-05 2022-09-30 70.578 561,653 -809 0.16% 39,640,248
2022-10-03 2022-09-29 71.746 562,462 -809 0.16% 40,354,275
2022-09-30 2022-09-28 70.689 563,271 +629 0.16% 39,817,098
2022-09-29 2022-09-27 73.359 562,642 -360 0.16% 41,274,669
2022-09-28 2022-09-26 71.356 563,002 +540 0.16% 40,173,831
2022-09-27 2022-09-23 70.077 562,462 -2,697 0.16% 39,415,804
2022-09-26 2022-09-22 72.914 565,159 -270 0.16% 41,207,854
2022-09-23 2022-09-21 74.137 565,429 -9,170 0.16% 41,919,383
2022-09-22 2022-09-20 76.418 574,599 +2,158 0.16% 43,909,476
2022-09-21 2022-09-19 76.529 572,441 -540 0.16% 43,808,242
2022-09-20 2022-09-16 78.475 572,981 +630 0.16% 44,964,927
2022-09-19 2022-09-15 81.479 572,351 -6,150 0.16% 46,634,436
2022-09-16 2022-09-14 77.252 578,501 -2,966 0.16% 44,690,274
2022-09-15 2022-09-13 76.473 581,467 +6,742 0.16% 44,466,652
2022-09-14 2022-09-09 91.935 574,725 +180 0.16% 52,837,176
2022-09-13 2022-09-08 88.765 574,545 -270 0.16% 50,999,227
2022-09-09 2022-09-07 90.099 574,815 -90 0.16% 51,790,459
2022-09-07 2022-09-05 90.266 574,905 +1,709 0.16% 51,894,492
2022-09-06 2022-09-02 93.492 573,196 +2,876 0.16% 53,589,231
2022-09-05 2022-09-01 95.995 570,320 +180 0.16% 54,747,722
2022-09-02 2022-08-31 99.387 570,140 -809 0.16% 56,664,717
2022-09-01 2022-08-30 97.107 570,949 +90 0.16% 55,443,190
2022-08-31 2022-08-29 97.941 570,859 +1,169 0.16% 55,910,692
2022-08-30 2022-08-26 100.611 569,690 -6,473 0.16% 57,317,049
2022-08-29 2022-08-25 97.886 576,163 -3,524 0.16% 56,398,128
2022-08-26 2022-08-24 94.938 579,687 +16,541 0.16% 55,034,337
2022-08-25 2022-08-23 95.995 563,146 -89 0.16% 54,059,055
2022-08-24 2022-08-22 100.333 563,235 -90 0.16% 56,510,978
2022-08-23 2022-08-19 99.944 563,325 +1,888 0.16% 56,300,695
2022-08-22 2022-08-18 102.057 561,437 +5,394 0.16% 57,298,566
2022-08-19 2022-08-17 103.114 556,043 +1,672 0.16% 57,335,653
2022-08-18 2022-08-16 102.558 554,371 -899 0.16% 56,854,923
2022-08-17 2022-08-15 104.949 555,270 -3,159 0.16% 58,275,065
2022-08-16 2022-08-12 106.618 558,429 -2,158 0.16% 59,538,342
2022-08-15 2022-08-11 105.394 560,587 +2,787 0.16% 59,082,504
2022-08-12 2022-08-10 99.610 557,800 +1,798 0.16% 55,562,369
2022-08-11 2022-08-09 103.781 556,002 -90 0.16% 57,702,503
2022-08-10 2022-08-08 103.058 556,092 -449 0.16% 57,309,778
2022-08-09 2022-08-05 106.451 556,541 +719 0.16% 59,244,188
2022-08-08 2022-08-04 107.507 555,822 -90 0.16% 59,754,999
2022-08-05 2022-08-03 101.223 555,912 +90 0.16% 56,270,930
2022-08-04 2022-08-02 101.056 555,822 +1,168 0.16% 56,169,081
2022-08-03 2022-08-01 104.560 554,654 +360 0.16% 57,994,480
2022-08-02 2022-07-29 105.672 554,294 -1,348 0.16% 58,573,400
2022-08-01 2022-07-28 106.395 555,642 +4,225 0.16% 59,117,586
2022-07-29 2022-07-27 107.118 551,417 -3,776 0.16% 59,066,752
2022-07-28 2022-07-26 112.012 555,193 -1,438 0.16% 62,188,503
2022-07-27 2022-07-25 111.011 556,631 +1,438 0.16% 61,792,332
2022-07-26 2022-07-22 114.237 555,193 +4,675 0.16% 63,423,628
2022-07-25 2022-07-21 115.016 550,518 +449 0.16% 63,318,222
2022-07-22 2022-07-20 116.684 550,069 -2,697 0.16% 64,184,374
2022-07-21 2022-07-19 113.681 552,766 +2,518 0.16% 62,838,943
2022-07-20 2022-07-18 118.241 550,248 -809 0.16% 65,062,147
2022-07-19 2022-07-15 119.243 551,057 +629 0.16% 65,709,470
2022-07-18 2022-07-14 123.469 550,428 -90 0.16% 67,961,061
2022-07-15 2022-07-13 120.800 550,518 -360 0.16% 66,502,504
2022-07-14 2022-07-12 119.354 550,878 +8,900 0.16% 65,749,401
2022-07-13 2022-07-11 123.581 541,978 +90 0.15% 66,978,030
2022-07-12 2022-07-08 128.141 541,888 +4,495 0.15% 69,438,234
2022-07-11 2022-07-07 128.364 537,393 -2,697 0.15% 68,981,791
2022-07-08 2022-07-06 131.145 540,090 +1,251 0.15% 70,829,894
2022-07-07 2022-07-05 129.365 538,839 +1,528 0.15% 69,706,839
2022-07-06 2022-07-04 124.471 537,311 -19,508 0.15% 66,879,416
2022-07-05 2022-06-30 116.239 556,819 +8,630 0.16% 64,724,244
2022-07-04 2022-06-29 115.906 548,189 +2,068 0.16% 63,538,168
2022-06-30 2022-06-28 117.908 546,121 +10,608 0.15% 64,391,923
2022-06-29 2022-06-27 121.356 535,513 +630 0.15% 64,987,738
2022-06-28 2022-06-24 120.021 534,883 -9,080 0.15% 64,197,319
2022-06-27 2022-06-23 108.119 543,963 -959 0.15% 58,812,857
2022-06-24 2022-06-22 106.840 544,922 +2,338 0.15% 58,219,486
2022-06-23 2022-06-21 111.234 542,584 -6,024 0.15% 60,353,663
2022-06-22 2022-06-20 108.731 548,608 +270 0.16% 59,650,701
2022-06-21 2022-06-17 107.174 548,338 -5,394 0.16% 58,767,432
2022-06-20 2022-06-16 106.395 553,732 +5,394 0.16% 58,914,371
2022-06-17 2022-06-15 109.120 548,338 +2,697 0.16% 59,834,822
2022-06-16 2022-06-14 106.061 545,641 +1,438 0.15% 57,871,448
2022-06-15 2022-06-13 104.671 544,203 +12,325 0.15% 56,962,259
2022-06-14 2022-06-10 117.240 531,878 +2,247 0.15% 62,357,585
2022-06-13 2022-06-09 119.131 529,631 +2,787 0.15% 63,095,665
2022-06-10 2022-06-08 123.247 526,844 +450 0.15% 64,931,951
2022-06-09 2022-06-07 113.570 526,394 -4,855 0.15% 59,782,397
2022-06-08 2022-06-06 110.121 531,249 -2,877 0.15% 58,501,900
2022-06-07 2022-06-02 101.501 534,126 +180 0.15% 54,214,224
2022-06-06 2022-06-01 105.672 533,946 +3,416 0.15% 56,423,185
2022-06-02 2022-05-31 107.730 530,530 -179 0.15% 57,153,947
2022-06-01 2022-05-30 105.172 530,709 +359 0.15% 55,815,477
2022-05-31 2022-05-27 102.358 530,350 -2,697 0.15% 54,285,487
2022-05-30 2022-05-26 97.542 533,047 +4,309 0.15% 51,994,646
2022-05-27 2022-05-25 99.390 528,738 -89 0.15% 52,551,347
2022-05-26 2022-05-24 100.230 528,827 +4,732 0.15% 53,004,364
2022-05-25 2022-05-23 107.229 524,095 +2,411 0.15% 56,198,376
2022-05-24 2022-05-20 111.989 521,684 -625 0.15% 58,422,816
2022-05-23 2022-05-19 105.718 522,309 +1,250 0.15% 55,217,212
2022-05-20 2022-05-18 108.629 521,059 -3,839 0.15% 56,602,238
2022-05-19 2022-05-17 109.189 524,898 +2,857 0.15% 57,313,180
2022-05-17 2022-05-13 110.253 522,041 +982 0.15% 57,556,623
2022-05-16 2022-05-12 108.741 521,059 -268 0.15% 56,660,591
2022-05-13 2022-05-11 109.637 521,327 +893 0.15% 57,156,796
2022-05-12 2022-05-10 107.229 520,434 +90 0.15% 55,805,810
2022-05-11 2022-05-06 107.565 520,344 +267 0.15% 55,970,977
2022-05-10 2022-05-05 112.661 520,077 -535 0.15% 58,592,307
2022-05-06 2022-05-04 119.156 520,612 +446 0.15% 62,034,141
2022-05-05 2022-05-03 120.276 520,166 +268 0.15% 62,563,525
2022-05-04 2022-04-29 122.068 519,898 +357 0.15% 63,462,856
2022-05-03 2022-04-28 115.909 519,541 -446 0.15% 60,219,223
2022-04-29 2022-04-27 116.804 519,987 -357 0.15% 60,736,780
2022-04-28 2022-04-26 117.140 520,344 +178 0.15% 60,953,297
2022-04-27 2022-04-25 115.125 520,166 +179 0.15% 59,883,896
2022-04-26 2022-04-22 119.828 519,987 +89 0.15% 62,309,065
2022-04-25 2022-04-21 116.468 519,898 -714 0.15% 60,551,716
2022-04-22 2022-04-20 120.388 520,612 +714 0.15% 62,675,471
2022-04-21 2022-04-19 125.652 519,898 +179 0.15% 65,325,986
2022-04-20 2022-04-14 132.147 519,719 +268 0.15% 68,679,254
2022-04-19 2022-04-13 127.219 519,451 -715 0.15% 66,084,238
2022-04-14 2022-04-12 130.019 520,166 +1,786 0.15% 67,631,520
2022-04-13 2022-04-11 128.227 518,380 -1,875 0.15% 66,470,461
2022-04-12 2022-04-08 133.603 520,255 -715 0.15% 69,507,501
2022-04-11 2022-04-07 134.051 520,970 -1,250 0.15% 69,836,399
2022-04-08 2022-04-06 139.762 522,220 +6,340 0.15% 72,986,587
2022-04-06 2022-04-01 139.090 515,880 -89 0.15% 71,753,858
2022-04-04 2022-03-31 139.426 515,969 +179 0.15% 71,939,585
2022-04-01 2022-03-30 141.330 515,790 -90 0.15% 72,896,595
2022-03-31 2022-03-29 136.626 515,880 -446 0.15% 70,482,856
2022-03-30 2022-03-28 135.843 516,326 +625 0.15% 70,139,032
2022-03-29 2022-03-25 136.178 515,701 +2,768 0.15% 70,227,388
2022-03-28 2022-03-24 145.698 512,933 -2,590 0.15% 74,733,084
2022-03-25 2022-03-23 139.762 515,523 -535 0.15% 72,050,600
2022-03-24 2022-03-22 125.652 516,058 -179 0.15% 64,843,484
2022-03-23 2022-03-21 123.300 516,237 +447 0.15% 63,651,907
2022-03-22 2022-03-18 126.547 515,790 -536 0.15% 65,271,911
2022-03-21 2022-03-17 129.571 516,326 +1,250 0.15% 66,900,956
2022-03-17 2022-03-15 93.623 515,076 -3,840 0.15% 48,222,815
2022-03-16 2022-03-14 104.430 518,916 -2,143 0.15% 54,190,215
2022-03-15 2022-03-11 113.893 521,059 +3,036 0.15% 59,344,821
2022-03-14 2022-03-10 119.044 518,023 +1,072 0.15% 61,667,633
2022-03-11 2022-03-09 109.637 516,951 -2,858 0.15% 56,677,024
2022-03-10 2022-03-08 114.677 519,809 -446 0.15% 59,609,945
2022-03-09 2022-03-07 115.349 520,255 -536 0.15% 60,010,667
2022-03-08 2022-03-04 119.940 520,791 +447 0.15% 62,463,729
2022-03-07 2022-03-03 121.508 520,344 +178 0.15% 63,225,935
2022-03-04 2022-03-02 124.644 520,166 +1,518 0.15% 64,835,385
2022-03-03 2022-03-01 129.571 518,648 +625 0.15% 67,201,820
2022-03-02 2022-02-28 124.084 518,023 -89 0.15% 64,278,210
2022-03-01 2022-02-25 124.196 518,112 -89 0.15% 64,347,276
2022-02-28 2022-02-24 120.724 518,201 +1,696 0.15% 62,559,314
2022-02-25 2022-02-23 122.404 516,505 -803 0.15% 63,222,208
2022-02-24 2022-02-22 117.924 517,308 -90 0.15% 61,003,188
2022-02-23 2022-02-21 118.708 517,398 -1,339 0.15% 61,419,401
2022-02-22 2022-02-18 120.500 518,737 -89 0.15% 62,507,836
2022-02-21 2022-02-17 122.516 518,826 -36,790 0.15% 63,564,410
2022-02-18 2022-02-16 117.140 555,616 -803 0.16% 65,085,073
2022-02-17 2022-02-15 113.893 556,419 -4,412 0.16% 63,372,067
2022-02-16 2022-02-14 101.574 560,831 -4,822 0.16% 56,965,809
2022-02-15 2022-02-11 100.622 565,653 +7,948 0.16% 56,917,150
2022-02-14 2022-02-10 106.893 557,705 +16,430 0.16% 59,614,985
2022-02-11 2022-02-09 108.069 541,275 +21,073 0.15% 58,495,203
2022-02-10 2022-02-08 112.773 520,202 +4,733 0.15% 58,664,646
2022-02-09 2022-02-07 127.219 515,469 -25,270 0.15% 65,577,650
2022-02-08 2022-02-04 127.667 540,739 -447 0.15% 69,034,711
2022-02-07 2022-01-31 124.644 541,186 +24,556 0.15% 67,455,395
2022-02-04 2022-01-27 121.620 516,630 +357 0.15% 62,832,511
2022-01-28 2022-01-26 124.644 516,273 +2,054 0.15% 64,350,147
2022-01-27 2022-01-25 138.866 514,219 -89 0.15% 71,407,655
2022-01-26 2022-01-24 139.762 514,308 -357 0.15% 71,880,789
2022-01-25 2022-01-21 135.507 514,665 +1,161 0.15% 69,740,487
2022-01-24 2022-01-20 140.770 513,504 -447 0.15% 72,285,981
2022-01-21 2022-01-19 136.962 513,951 +1,161 0.15% 70,391,974
2022-01-20 2022-01-18 147.825 512,790 -536 0.15% 75,803,359
2022-01-19 2022-01-17 146.146 513,326 +179 0.15% 75,020,291
2022-01-18 2022-01-14 149.617 513,147 -179 0.15% 76,775,600
2022-01-17 2022-01-13 147.601 513,326 -3,482 0.15% 75,767,619
2022-01-14 2022-01-12 147.937 516,808 -1,608 0.15% 76,455,198
2022-01-13 2022-01-11 142.786 518,416 -357 0.15% 74,022,466
2022-01-12 2022-01-10 135.395 518,773 -268 0.15% 70,239,051
2022-01-11 2022-01-07 132.147 519,041 +179 0.15% 68,589,659
2022-01-10 2022-01-06 129.907 518,862 +893 0.15% 67,403,869
2022-01-07 2022-01-05 128.003 517,969 +982 0.15% 66,301,746
2022-01-06 2022-01-04 131.923 516,987 -2,054 0.15% 68,202,435
2022-01-05 2022-01-03 140.434 519,041 +357 0.15% 72,891,044
2022-01-04 2021-12-31 151.185 518,684 -1,910 0.15% 78,417,247
2022-01-03 2021-12-29 142.002 520,594 +7,590 0.15% 73,925,349
2021-12-30 2021-12-28 146.258 513,004 +3,303 0.15% 75,030,683
2021-12-29 2021-12-24 143.458 509,701 +1,876 0.15% 73,120,573
2021-12-28 2021-12-22 149.281 507,825 +89 0.15% 75,808,726
2021-12-23 2021-12-21 151.745 507,736 -6,072 0.15% 77,046,377
2021-12-22 2021-12-20 145.138 513,808 +6,072 0.15% 74,572,866
2021-12-21 2021-12-17 157.792 507,736 -1,250 0.15% 80,116,860
2021-12-20 2021-12-16 156.784 508,986 -4,143 0.15% 79,801,093
2021-12-17 2021-12-15 146.481 513,129 +5,714 0.15% 75,163,894
2021-12-16 2021-12-14 180.974 507,415 -178 0.14% 91,828,952
2021-12-15 2021-12-13 177.838 507,593 +2,232 0.14% 90,269,511
2021-12-14 2021-12-10 185.454 505,361 +893 0.14% 93,721,024
2021-12-13 2021-12-09 192.509 504,468 -911 0.14% 97,114,587
2021-12-10 2021-12-08 185.230 505,379 +90 0.14% 93,611,168
2021-12-08 2021-12-06 179.294 505,289 +2,500 0.14% 90,595,400
2021-12-07 2021-12-03 194.749 502,789 -18 0.14% 97,917,500
2021-12-06 2021-12-02 190.829 502,807 -1,554 0.14% 95,950,198
2021-12-03 2021-12-01 197.548 504,361 -3,571 0.14% 99,635,716
2021-12-02 2021-11-30 194.525 507,932 +964 0.15% 98,805,328
2021-12-01 2021-11-29 193.181 506,968 -8,037 0.14% 97,936,508
2021-11-30 2021-11-26 187.245 515,005 -3,304 0.15% 96,432,336
2021-11-29 2021-11-25 182.990 518,309 -3,518 0.15% 94,845,291
2021-11-26 2021-11-24 178.846 521,827 -89 0.15% 93,326,812
2021-11-25 2021-11-23 173.023 521,916 +375 0.15% 90,303,392
2021-11-24 2021-11-22 174.703 521,541 +2,054 0.15% 91,114,610
2021-11-23 2021-11-19 177.278 519,487 +2,571 0.15% 92,093,837
2021-11-22 2021-11-18 180.526 516,916 -178 0.15% 93,316,831
2021-11-19 2021-11-17 186.909 517,094 -625 0.15% 96,649,765
2021-11-18 2021-11-16 185.230 517,719 -3,215 0.15% 95,896,902
2021-11-17 2021-11-15 177.390 520,934 +715 0.15% 92,408,698
2021-11-16 2021-11-12 174.143 520,219 +1,339 0.15% 90,592,360
2021-11-15 2021-11-11 175.151 518,880 +268 0.15% 90,882,162
2021-11-12 2021-11-10 175.823 518,612 +3,036 0.15% 91,183,694
2021-11-11 2021-11-09 172.687 515,576 +161 0.15% 89,033,211
2021-11-10 2021-11-08 165.520 515,415 +178 0.15% 85,311,280
2021-11-09 2021-11-05 169.215 515,237 +90 0.15% 87,185,944
2021-11-08 2021-11-04 172.351 515,147 +267 0.15% 88,786,056
2021-11-05 2021-11-03 178.622 514,880 -2,321 0.15% 91,969,045
2021-11-04 2021-11-02 174.143 517,201 +446 0.15% 90,066,797
2021-11-03 2021-11-01 172.575 516,755 +3,751 0.15% 89,178,938
2021-11-02 2021-10-29 186.238 513,004 +714 0.15% 95,540,601
2021-11-01 2021-10-28 180.078 512,290 +357 0.15% 92,252,234
2021-10-29 2021-10-27 181.870 511,933 +89 0.15% 93,105,239
2021-10-28 2021-10-26 188.589 511,844 +625 0.15% 96,528,303
2021-10-27 2021-10-25 188.365 511,219 -89 0.15% 96,295,933
2021-10-26 2021-10-22 187.805 511,308 +982 0.15% 96,026,394
2021-10-25 2021-10-21 189.373 510,326 -446 0.15% 96,642,081
2021-10-22 2021-10-20 190.157 510,772 +1,339 0.15% 97,126,947
2021-10-21 2021-10-19 191.949 509,433 -535 0.15% 97,785,140
2021-10-20 2021-10-18 190.717 509,968 -268 0.15% 97,259,614
2021-10-19 2021-10-15 184.222 510,236 -30,896 0.15% 93,996,562
2021-10-18 2021-10-12 186.238 541,132 +178 0.15% 100,779,091
2021-10-15 2021-10-11 185.678 540,954 +1,250 0.15% 100,443,036
2021-10-12 2021-10-08 195.645 539,704 -7,857 0.15% 105,590,175
2021-10-11 2021-10-07 197.100 547,561 +1,964 0.16% 107,924,525
2021-10-08 2021-10-06 197.660 545,597 +179 0.16% 107,842,923
2021-10-07 2021-10-05 197.884 545,418 -90 0.16% 107,929,704
2021-10-06 2021-10-04 200.908 545,508 -178 0.16% 109,596,966
2021-10-05 2021-09-30 203.932 545,686 -3,036 0.16% 111,282,719
2021-10-04 2021-09-29 199.004 548,722 +964 0.16% 109,198,022
2021-09-30 2021-09-28 202.140 547,758 -3,572 0.16% 110,723,780
2021-09-29 2021-09-27 202.140 551,330 +31,164 0.16% 111,445,824
2021-09-28 2021-09-24 198.668 520,166 -2,232 0.15% 103,340,497
2021-09-27 2021-09-23 200.348 522,398 -625 0.15% 104,661,466
2021-09-24 2021-09-21 201.580 523,023 -536 0.15% 105,430,984
2021-09-23 2021-09-20 201.580 523,559 +3,572 0.15% 105,539,031
2021-09-21 2021-09-17 200.012 519,987 -2,858 0.15% 104,003,729
2021-09-20 2021-09-16 190.381 522,845 +268 0.15% 99,539,820
2021-09-17 2021-09-15 188.253 522,577 -3,857 0.15% 98,376,864
2021-09-16 2021-09-14 189.149 526,434 -893 0.15% 99,574,595
2021-09-15 2021-09-13 180.190 527,327 -268 0.15% 95,019,124
2021-09-14 2021-09-10 184.894 527,595 -268 0.15% 97,548,976
2021-09-13 2021-09-09 182.766 527,863 +804 0.15% 96,475,346
2021-09-10 2021-09-08 185.230 527,059 +1,821 0.15% 97,626,947
2021-09-09 2021-09-07 187.469 525,238 -58,845 0.15% 98,466,060
2021-09-08 2021-09-06 185.118 584,083 -6,429 0.17% 108,124,071
2021-09-07 2021-09-03 173.807 590,512 -10,180 0.17% 102,634,983
2021-09-06 2021-09-02 167.423 600,692 +2,143 0.17% 100,569,898
2021-09-03 2021-09-01 173.023 598,549 -178 0.17% 103,562,652
2021-09-01 2021-08-30 168.767 598,727 -21,788 0.17% 101,045,520
2021-08-31 2021-08-27 162.272 620,515 -5,090 0.18% 100,692,156
2021-08-30 2021-08-26 160.256 625,605 +18,127 0.18% 100,257,025
2021-08-27 2021-08-25 167.423 607,478 +3,036 0.17% 101,706,033
2021-08-26 2021-08-24 169.439 604,442 +56,345 0.17% 102,416,170
2021-08-25 2021-08-23 158.352 548,097 -715 0.16% 86,792,421
2021-08-24 2021-08-20 153.313 548,812 +447 0.16% 84,139,905
2021-08-23 2021-08-19 162.496 548,365 +536 0.16% 89,107,059
2021-08-20 2021-08-18 160.928 547,829 -90 0.16% 88,161,050
2021-08-19 2021-08-17 163.392 547,919 +4,733 0.16% 89,525,472
2021-08-18 2021-08-16 174.143 543,186 +446 0.16% 94,591,896
2021-08-17 2021-08-13 179.406 542,740 -267 0.16% 97,370,928
2021-08-16 2021-08-12 177.502 543,007 +6,250 0.16% 96,385,047
2021-08-13 2021-08-11 183.214 536,757 -214 0.15% 98,341,309
2021-08-12 2021-08-10 186.350 536,971 +179 0.15% 100,064,291
2021-08-11 2021-08-09 182.206 536,792 +3,393 0.15% 97,806,689
2021-08-10 2021-08-06 183.998 533,399 +4,286 0.15% 98,144,220
2021-08-09 2021-08-05 198.332 529,113 +2,054 0.15% 104,940,218
2021-08-06 2021-08-04 202.700 527,059 +1,964 0.15% 106,834,809
2021-08-05 2021-08-03 201.020 525,095 +357 0.15% 105,554,634
2021-08-04 2021-08-02 192.845 524,738 +7,412 0.15% 101,193,037
2021-08-03 2021-07-30 192.397 517,326 +357 0.15% 99,531,932
2021-08-02 2021-07-29 199.340 516,969 -268 0.15% 103,052,723
2021-07-30 2021-07-28 193.629 517,237 -714 0.15% 100,151,982
2021-07-29 2021-07-27 173.135 517,951 -4,644 0.15% 89,675,361
2021-07-28 2021-07-26 183.998 522,595 +22,770 0.15% 96,156,309
2021-07-27 2021-07-23 197.548 499,825 +2,144 0.14% 98,739,637
2021-07-26 2021-07-22 203.932 497,681 -1,340 0.14% 101,492,973
2021-07-23 2021-07-21 207.963 499,021 -625 0.14% 103,778,095
2021-07-22 2021-07-20 207.963 499,646 -714 0.14% 103,908,072
2021-07-21 2021-07-19 209.755 500,360 +7,590 0.14% 104,953,114
2021-07-20 2021-07-16 212.891 492,770 +893 0.14% 104,906,246
2021-07-19 2021-07-15 206.284 491,877 -90 0.14% 101,466,133
2021-07-16 2021-07-14 204.940 491,967 +1,608 0.14% 100,823,561
2021-07-15 2021-07-13 198.556 490,359 -107 0.14% 97,363,876
2021-07-14 2021-07-12 202.700 490,466 -1,161 0.14% 99,417,411
2021-07-13 2021-07-09 191.277 491,627 +268 0.14% 94,036,956
2021-07-12 2021-07-08 190.829 491,359 +2,464 0.14% 93,765,587
2021-07-09 2021-07-07 200.124 488,895 -4,286 0.14% 97,839,701
2021-07-08 2021-07-06 186.797 493,181 +2,143 0.14% 92,124,969
2021-07-07 2021-07-05 195.981 491,038 +1,875 0.14% 96,233,907
2021-07-06 2021-07-02 197.772 489,163 -14,215 0.14% 96,742,937
2021-07-05 2021-06-30 203.036 503,378 +178 0.15% 102,203,791
2021-07-02 2021-06-29 201.580 503,200 +714 0.15% 101,435,064
2021-06-30 2021-06-28 205.724 502,486 +358 0.15% 103,373,231
2021-06-29 2021-06-25 204.156 502,128 -536 0.15% 102,512,324
2021-06-28 2021-06-24 197.548 502,664 +893 0.15% 99,300,477
2021-06-25 2021-06-23 197.660 501,771 -6,161 0.15% 99,180,259
2021-06-24 2021-06-22 191.277 507,932 -804 0.15% 97,155,728
2021-06-23 2021-06-21 187.581 508,736 +2,143 0.15% 95,429,413
2021-06-22 2021-06-18 185.118 506,593 +3,929 0.15% 93,779,304
2021-06-21 2021-06-17 176.606 502,664 +1,518 0.15% 88,773,725
2021-06-18 2021-06-16 175.039 501,146 +3,840 0.15% 87,719,918
2021-06-17 2021-06-15 187.917 497,306 +446 0.15% 93,452,436
2021-06-16 2021-06-11 191.165 496,860 -1,250 0.15% 94,982,266
2021-06-15 2021-06-10 191.725 498,110 -2,232 0.15% 95,500,136
2021-06-11 2021-06-09 188.365 500,342 -108 0.15% 94,247,084
2021-06-10 2021-06-08 186.685 500,450 +983 0.15% 93,426,755
2021-06-09 2021-06-07 188.589 499,467 +89 0.15% 94,194,134
2021-06-08 2021-06-04 190.381 499,378 +82,887 0.15% 95,072,146
2021-06-07 2021-06-03 187.357 416,491 +893 0.15% 78,032,682
2021-06-04 2021-06-02 189.261 415,598 +2,411 0.15% 78,656,591
2021-06-03 2021-06-01 195.757 413,187 -268 0.15% 80,884,079
2021-06-02 2021-05-31 186.126 413,455 +1,875 0.15% 76,954,538
2021-06-01 2021-05-28 179.966 411,580 +4,733 0.15% 74,070,471
2021-05-31 2021-05-27 263.857 406,847 -1,161 0.14% 107,349,570
2021-05-28 2021-05-26 269.918 408,008 +68,247 0.14% 110,128,862
2021-05-27 2021-05-25 266.147 339,761 -1,708 0.14% 90,426,396
2021-05-26 2021-05-24 253.756 341,469 -223 0.15% 86,649,675
2021-05-25 2021-05-21 255.911 341,692 +891 0.15% 87,442,621
2021-05-24 2021-05-20 250.523 340,801 -1,707 0.15% 85,378,508
2021-05-21 2021-05-18 247.829 342,508 +1,039 0.15% 84,883,504
2021-05-20 2021-05-17 245.540 341,469 -2,599 0.15% 83,844,139
2021-05-18 2021-05-14 235.977 344,068 -668 0.15% 81,191,982
2021-05-17 2021-05-13 232.744 344,736 +3,415 0.15% 80,235,236
2021-05-14 2021-05-12 237.997 341,321 +1,263 0.15% 81,233,341
2021-05-13 2021-05-11 230.858 340,058 +1,633 0.15% 78,505,226
2021-05-12 2021-05-10 228.434 338,425 -2,153 0.14% 77,307,751
2021-05-11 2021-05-07 223.316 340,578 +1,708 0.15% 76,056,419
2021-05-10 2021-05-06 230.454 338,870 +148 0.14% 78,094,040
2021-05-07 2021-05-05 234.495 338,722 +668 0.14% 79,428,604
2021-05-06 2021-05-04 242.172 338,054 -4,157 0.14% 81,867,310
2021-05-05 2021-05-03 249.041 342,211 -13,810 0.15% 85,224,730
2021-05-04 2021-04-30 247.425 356,021 -1,411 0.15% 88,088,564
2021-05-03 2021-04-29 245.001 357,432 +14,033 0.15% 87,571,116
2021-04-30 2021-04-28 242.172 343,399 +4,900 0.15% 83,161,721
2021-04-29 2021-04-27 235.977 338,499 +965 0.14% 79,877,828
2021-04-28 2021-04-26 230.454 337,534 -1,411 0.14% 77,786,153
2021-04-27 2021-04-23 233.283 338,945 -7,870 0.14% 79,070,025
2021-04-26 2021-04-22 221.565 346,815 -74 0.15% 76,841,977
2021-04-23 2021-04-21 220.891 346,889 +1,188 0.15% 76,624,761
2021-04-21 2021-04-19 214.830 345,701 +445 0.15% 74,267,034
2021-04-20 2021-04-16 211.598 345,256 -742 0.15% 73,055,375
2021-04-19 2021-04-15 211.328 345,998 -148 0.15% 73,119,176
2021-04-16 2021-04-14 211.867 346,146 -1,040 0.15% 73,336,942
2021-04-15 2021-04-13 207.288 347,186 -297 0.15% 71,967,361
2021-04-14 2021-04-12 206.884 347,483 -371 0.15% 71,888,519
2021-04-13 2021-04-09 214.696 347,854 -6,534 0.15% 74,682,711
2021-04-12 2021-04-08 221.969 354,388 +9,355 0.15% 78,663,084
2021-04-09 2021-04-07 219.275 345,033 +5,049 0.15% 75,657,118
2021-04-08 2021-04-01 219.006 339,984 -6,534 0.15% 74,458,413
2021-04-07 2021-03-31 205.941 346,518 +594 0.15% 71,362,169
2021-04-01 2021-03-30 210.790 345,924 -1,336 0.15% 72,917,168
2021-03-31 2021-03-29 199.745 347,260 +5,568 0.15% 69,363,447
2021-03-30 2021-03-26 204.594 341,692 +3,490 0.15% 69,908,075
2021-03-29 2021-03-25 194.761 338,202 -891 0.14% 65,868,719
2021-03-26 2021-03-24 188.296 339,093 +742 0.14% 63,849,978
2021-03-25 2021-03-23 190.317 338,351 -668 0.14% 64,393,849
2021-03-24 2021-03-22 189.913 339,019 +371 0.14% 64,383,993
2021-03-23 2021-03-19 196.917 338,648 +223 0.14% 66,685,382
2021-03-22 2021-03-18 202.843 338,425 -74 0.14% 68,647,095
2021-03-19 2021-03-17 201.496 338,499 +74 0.14% 68,206,182
2021-03-18 2021-03-16 199.610 338,425 -223 0.14% 67,553,118
2021-03-17 2021-03-15 191.394 338,648 +1,040 0.14% 64,815,272
2021-03-16 2021-03-12 208.096 337,608 -75 0.14% 70,254,795
2021-03-15 2021-03-11 209.847 337,683 +669 0.14% 70,861,674
2021-03-12 2021-03-10 199.610 337,014 +1,485 0.14% 67,271,468
2021-03-11 2021-03-09 189.374 335,529 -520 0.14% 63,540,428
2021-03-10 2021-03-08 189.105 336,049 -3,564 0.14% 63,548,378
2021-03-09 2021-03-05 206.614 339,613 +2,599 0.15% 70,168,860
2021-03-08 2021-03-04 211.598 337,014 +1,707 0.14% 71,311,387
2021-03-05 2021-03-03 229.107 335,307 -3,341 0.14% 76,821,307
2021-03-04 2021-03-02 223.854 338,648 +223 0.14% 75,807,869
2021-03-03 2021-03-01 234.360 338,425 +4,009 0.14% 79,313,377
2021-03-02 2021-02-26 217.793 334,416 +149 0.14% 72,833,608
2021-03-01 2021-02-25 228.838 334,267 -223 0.14% 76,492,990
2021-02-26 2021-02-24 228.434 334,490 -149 0.14% 76,408,864
2021-02-25 2021-02-23 242.576 334,639 -668 0.14% 81,175,509
2021-02-23 2021-02-19 268.437 335,307 +149 0.14% 90,008,738
2021-02-22 2021-02-18 266.686 335,158 +594 0.14% 89,381,891
2021-02-18 2021-02-16 283.657 334,564 -75 0.14% 94,901,337
2021-02-17 2021-02-11 278.539 334,639 -593 0.14% 93,209,858
2021-02-16 2021-02-09 277.461 335,232 +148 0.15% 93,013,812
2021-02-10 2021-02-08 267.763 335,084 +297 0.15% 89,723,215
2021-02-09 2021-02-05 270.188 334,787 +371 0.14% 90,455,353
2021-02-08 2021-02-04 270.727 334,416 +965 0.14% 90,535,283
2021-02-05 2021-02-03 280.155 333,451 -222 0.14% 93,417,903
2021-02-04 2021-02-02 263.453 333,673 +371 0.14% 87,907,246
2021-02-02 2021-01-29 249.176 333,302 -149 0.14% 83,050,912
2021-02-01 2021-01-28 245.405 333,451 -74 0.14% 81,830,490
2021-01-29 2021-01-27 250.658 333,525 +446 0.14% 83,600,625
2021-01-28 2021-01-26 268.841 333,079 -297 0.14% 89,545,248
2021-01-27 2021-01-25 279.616 333,376 +1,039 0.15% 93,217,282
2021-01-26 2021-01-22 274.767 332,337 -2,970 0.15% 91,315,314
2021-01-25 2021-01-21 244.731 335,307 -4,157 0.15% 82,060,149
2021-01-22 2021-01-20 246.617 339,464 +4,454 0.15% 83,717,611
2021-01-21 2021-01-19 229.242 335,010 -222 0.15% 76,798,384
2021-01-20 2021-01-18 228.165 335,232 +2,004 0.15% 76,488,057
2021-01-19 2021-01-15 221.969 333,228 -1,930 0.15% 73,966,224
2021-01-18 2021-01-14 224.932 335,158 -223 0.15% 75,387,756
2021-01-15 2021-01-13 219.410 335,381 +74 0.15% 73,585,847
2021-01-14 2021-01-12 227.760 335,307 +1,040 0.15% 76,369,682
2021-01-13 2021-01-11 229.377 334,267 +594 0.15% 76,673,080
2021-01-12 2021-01-08 221.295 333,673 +74 0.15% 73,840,289
2021-01-11 2021-01-07 218.871 333,599 +148 0.15% 73,015,130
2021-01-07 2021-01-05 218.602 333,451 +149 0.15% 72,892,912
2021-01-06 2021-01-04 212.136 333,302 +594 0.15% 70,705,506
2021-01-05 2020-12-31 204.459 332,708 -371 0.15% 68,025,191
2021-01-04 2020-12-29 195.974 333,079 +445 0.15% 65,274,718
2020-12-30 2020-12-28 199.206 332,634 +520 0.15% 66,262,767
2020-12-29 2020-12-24 190.855 332,114 -149 0.15% 63,385,773
2020-12-28 2020-12-22 191.260 332,263 +297 0.15% 63,548,468
2020-12-23 2020-12-21 188.566 331,966 +1,634 0.15% 62,597,415
2020-12-22 2020-12-18 187.488 330,332 -223 0.14% 61,933,359
2020-12-21 2020-12-17 185.872 330,555 +742 0.15% 61,440,901
2020-12-18 2020-12-16 179.407 329,813 -148 0.14% 59,170,706
2020-12-17 2020-12-15 175.636 329,961 -1,040 0.14% 57,952,871
2020-12-16 2020-12-14 172.672 331,001 -148 0.15% 57,154,718
2020-12-15 2020-12-11 169.709 331,149 -1,485 0.15% 56,199,021
2020-12-14 2020-12-10 166.881 332,634 +223 0.15% 55,510,188
2020-12-11 2020-12-09 167.554 332,411 -74 0.15% 55,696,836
2020-12-10 2020-12-08 168.901 332,485 +519 0.15% 56,157,058
2020-12-09 2020-12-07 169.709 331,966 -297 0.15% 56,337,673
2020-12-08 2020-12-04 167.958 332,263 -74 0.15% 55,806,295
2020-12-07 2020-12-03 165.668 332,337 +446 0.15% 55,057,763
2020-12-04 2020-12-02 160.820 331,891 -75 0.15% 53,374,591
2020-12-03 2020-12-01 160.954 331,966 +149 0.15% 53,431,365
2020-12-02 2020-11-30 156.240 331,817 -446 0.15% 51,843,150
2020-12-01 2020-11-27 154.355 332,263 +520 0.15% 51,286,298
2020-11-30 2020-11-26 154.624 331,743 +1,039 0.15% 51,295,399
2020-11-27 2020-11-25 153.277 330,704 -7,127 0.15% 50,689,320
2020-11-26 2020-11-24 161.089 337,831 +148 0.15% 54,420,864
2020-11-25 2020-11-23 165.668 337,683 -1,781 0.15% 55,943,427
2020-11-24 2020-11-20 169.036 339,464 +1,336 0.15% 57,381,541
2020-11-23 2020-11-19 165.668 338,128 -74 0.15% 56,017,149
2020-11-20 2020-11-18 166.746 338,202 +3,415 0.15% 56,393,828
2020-11-19 2020-11-17 181.562 334,787 +1,039 0.15% 60,784,554
2020-11-13 2020-11-11 171.325 333,748 +75 0.15% 57,179,524
2020-11-12 2020-11-10 184.794 333,673 +148 0.15% 61,660,911
2020-11-11 2020-11-09 184.794 333,525 +520 0.15% 61,633,561
2020-11-10 2020-11-06 179.137 333,005 -74 0.15% 59,653,668
2020-11-09 2020-11-05 179.272 333,079 +668 0.15% 59,711,786
2020-11-05 2020-11-03 172.672 332,411 +7,424 0.15% 57,398,186
2020-11-02 2020-10-29 166.207 324,987 +75 0.14% 54,015,190
2020-10-29 2020-10-27 159.473 324,912 -223 0.14% 51,814,607
2020-10-28 2020-10-23 153.412 325,135 +74 0.14% 49,879,513
2020-10-27 2020-10-22 161.089 325,061 -371 0.14% 52,363,757
2020-10-23 2020-10-21 161.224 325,432 +74 0.14% 52,467,354
2020-10-22 2020-10-20 159.877 325,358 +297 0.14% 52,017,199
2020-10-21 2020-10-19 153.277 325,061 +74 0.14% 49,824,378
2020-10-20 2020-10-16 157.991 324,987 -74 0.14% 51,345,071
2020-10-19 2020-10-15 159.473 325,061 -74 0.14% 51,838,369
2020-10-16 2020-10-14 158.934 325,135 -520 0.14% 51,675,000
2020-10-15 2020-10-12 157.991 325,655 -74 0.14% 51,450,609
2020-10-14 2020-10-09 153.412 325,729 -223 0.14% 49,970,639
2020-10-12 2020-10-08 152.065 325,952 +149 0.14% 49,565,826
2020-10-09 2020-10-07 151.795 325,803 -817 0.14% 49,455,404
2020-10-08 2020-10-06 153.142 326,620 +1,188 0.14% 50,019,344
2020-10-07 2020-10-05 151.930 325,432 -223 0.14% 49,442,920
2020-10-06 2020-09-30 149.910 325,655 +297 0.14% 48,818,864
2020-10-05 2020-09-29 146.947 325,358 -1,114 0.14% 47,810,248
2020-09-30 2020-09-28 143.445 326,472 -965 0.14% 46,830,663
2020-09-29 2020-09-25 145.061 327,437 -8,983 0.14% 47,498,316
2020-09-28 2020-09-24 142.637 336,420 +1,336 0.15% 47,985,776
2020-09-25 2020-09-23 146.273 335,084 -742 0.15% 49,013,789
2020-09-24 2020-09-22 141.424 335,826 +74 0.15% 47,493,959
2020-09-23 2020-09-21 142.771 335,752 +520 0.15% 47,935,717
2020-09-22 2020-09-18 146.004 335,232 +2,078 0.15% 48,945,132
2020-09-21 2020-09-17 142.771 333,154 +966 0.15% 47,564,798
2020-09-18 2020-09-16 146.677 332,188 +74 0.15% 48,724,409
2020-09-17 2020-09-15 147.216 332,114 -149 0.15% 48,892,484
2020-09-16 2020-09-14 144.792 332,263 -742 0.15% 48,108,875
2020-09-15 2020-09-11 144.657 333,005 -3,712 0.15% 48,171,458
2020-09-14 2020-09-10 141.559 336,717 +1,410 0.15% 47,665,320
2020-09-11 2020-09-09 142.906 335,307 -74 0.15% 47,917,346
2020-09-10 2020-09-08 146.138 335,381 -74 0.15% 49,012,059
2020-09-09 2020-09-07 146.004 335,455 -149 0.15% 48,977,691
2020-09-08 2020-09-04 152.334 335,604 +75 0.15% 51,123,960
2020-09-07 2020-09-03 154.893 335,529 -372 0.15% 51,971,190
2020-09-04 2020-09-02 155.163 335,901 +223 0.15% 52,119,295
2020-09-03 2020-09-01 150.987 335,678 -965 0.15% 50,683,109
2020-09-02 2020-08-31 154.624 336,643 +6,162 0.15% 52,053,056
2020-09-01 2020-08-28 157.318 330,481 +297 0.15% 51,990,512
2020-08-28 2020-08-26 155.028 330,184 +1,856 0.14% 51,187,758
2020-08-27 2020-08-25 152.334 328,328 -965 0.14% 50,015,577
2020-08-26 2020-08-24 150.583 329,293 +6,608 0.14% 49,585,998
2020-08-24 2020-08-20 149.506 322,685 +74 0.14% 48,243,245
2020-08-21 2020-08-19 152.065 322,611 -742 0.14% 49,057,778
2020-08-20 2020-08-18 154.355 323,353 -1,485 0.14% 49,911,000
2020-08-19 2020-08-17 150.044 324,838 +74 0.14% 48,740,140
2020-08-18 2020-08-14 150.853 324,764 +1,633 0.14% 48,991,491
2020-08-17 2020-08-13 152.604 323,131 -74 0.14% 49,310,941
2020-08-14 2020-08-12 151.661 323,205 -1,188 0.14% 49,017,507
2020-08-13 2020-08-11 157.587 324,393 +1,856 0.14% 51,120,147
2020-08-11 2020-08-07 162.571 322,537 -1,782 0.14% 52,435,036
2020-08-10 2020-08-06 164.591 324,319 +743 0.14% 53,379,974
2020-08-07 2020-08-05 165.803 323,576 -743 0.14% 53,649,924
2020-08-06 2020-08-04 161.628 324,319 -74 0.14% 52,418,959
2020-08-04 2020-07-31 157.183 324,393 +19,527 0.18% 50,989,069
2020-08-03 2020-07-30 153.681 304,866 +61,771 0.17% 46,852,136
2020-07-31 2020-07-29 150.987 243,095 +45,958 0.14% 36,704,253
2020-07-30 2020-07-28 153.412 197,137 -223 0.11% 30,243,122
2020-07-29 2020-07-27 150.583 197,360 +74 0.11% 29,719,103
2020-07-28 2020-07-24 151.391 197,286 +297 0.11% 29,867,394
2020-07-24 2020-07-22 152.065 196,989 +74 0.11% 29,955,093
2020-07-23 2020-07-21 156.510 196,915 -2,153 0.11% 30,819,081
2020-07-22 2020-07-20 146.812 199,068 +2,228 0.11% 29,225,551
2020-07-20 2020-07-16 148.832 196,840 +1,484 0.11% 29,296,139
2020-07-17 2020-07-15 156.510 195,356 +75 0.11% 30,575,083
2020-07-16 2020-07-14 149.102 195,281 +148 0.11% 29,116,714
2020-07-08 2020-07-06 133.208 195,133 -371 0.11% 25,993,321
2020-06-23 2020-06-19 130.514 195,504 +74 0.11% 25,516,093
2020-06-10 2020-06-08 116.305 195,430 +371 0.11% 22,729,419
2020-06-04 2020-06-02 114.621 195,059 +55,731 0.11% 22,357,864
2020-05-26 2020-05-22 214.708 139,328 +40,126 0.11% 29,914,883
2020-04-01 2020-03-30 173.280 99,202 +952 0.11% 17,189,726
2020-03-17 2020-03-13 193.332 98,250 +15,330 0.11% 18,994,878
2020-03-11 2020-03-09 218.870 82,920 +582 0.09% 18,148,707
2020-02-03 2020-01-30 179.617 82,338 +27,065 0.09% 14,789,324
2019-12-20 2019-12-18 193.143 55,273 +26,167 0.06% 10,675,588
2019-12-12 2019-12-10 177.063 29,106 +5,815 0.03% 5,153,608
2019-12-11 2019-12-09 180.941 23,291 +4,652 0.03% 4,214,307
2019-12-04 2019-12-02 174.888 18,639 +18,184 0.02% 3,259,737
2019-11-12 2019-11-08 185.292 455 -264 0.00% 84,308
2019-11-11 2019-11-07 183.495 719 +264 0.00% 131,933
2019-09-09 2019-09-05 160.322 455 -264 0.00% 72,946
2019-07-18 2019-07-16 134.689 719 -31,612 0.00% 96,842
2019-07-17 2019-07-15 131.568 32,331 -69,884 0.04% 4,253,724
2019-07-10 2019-07-08 130.906 102,215 -423 0.11% 13,380,544
2019-07-02 2019-06-27 130.622 102,638 +101,792 0.16% 13,406,793
2019-06-27 2019-06-25 121.069 846 +106 0.00% 102,424
2019-06-24 2019-06-20 131.190 740 -179,732 0.00% 97,080
2019-06-21 2019-06-19 129.582 180,472 -74,008 0.28% 23,385,865
2019-06-17 2019-06-13 233.979 254,480 +74,042 0.40% 59,542,978
2019-05-23 2019-05-21 227.976 180,438 -44,754 0.40% 41,135,556
2019-05-21 2019-05-17 229.443 225,192 -2,249 0.49% 51,668,840
2019-05-20 2019-05-16 229.177 227,441 -20,090 0.50% 52,124,178
2019-05-09 2019-05-07 236.113 247,531 -3,936 0.54% 58,445,377
2019-05-07 2019-05-03 248.119 251,467 -375 0.55% 62,393,773
2019-04-24 2019-04-18 263.993 251,842 -749 0.55% 66,484,630
2019-04-12 2019-04-10 275.599 252,591 -6,897 0.55% 69,613,825
2019-04-04 2019-04-02 261.192 259,488 -7,834 0.57% 67,776,209
2019-04-03 2019-04-01 265.461 267,322 -299 0.59% 70,963,509
2019-03-26 2019-03-22 245.985 267,621 +749 0.59% 65,830,691
2019-03-21 2019-03-19 240.115 266,872 -225 0.58% 64,080,047
2019-03-19 2019-03-15 232.778 267,097 -37 0.59% 62,174,421
2019-03-14 2019-03-12 237.848 267,134 -787 0.59% 63,537,162
2019-03-12 2019-03-08 231.978 267,921 +375 0.59% 62,151,790
2019-03-11 2019-03-07 233.445 267,546 +374 0.59% 62,457,388
2019-03-07 2019-03-05 240.916 267,172 -1,461 0.59% 64,365,922
2019-03-06 2019-03-04 239.715 268,633 -23,202 0.59% 64,395,385
2019-02-27 2019-02-25 228.243 291,835 -150 0.64% 66,609,272
2019-02-22 2019-02-20 226.375 291,985 -8,096 0.64% 66,098,208
2019-02-21 2019-02-19 240.916 300,081 -51,388 0.66% 72,294,215
2019-02-14 2019-02-12 214.103 351,469 -37 0.77% 75,250,496
2019-02-12 2019-02-08 218.238 351,506 -7,497 0.77% 76,712,007
2019-01-31 2019-01-29 197.428 359,003 -11,956 0.79% 70,877,289
2019-01-29 2019-01-25 202.230 370,959 -9,971 0.81% 75,019,198
2019-01-28 2019-01-24 203.164 380,930 -27,736 0.83% 77,391,343
2019-01-25 2019-01-23 200.096 408,666 -9,858 0.90% 81,772,461
2019-01-24 2019-01-22 200.096 418,524 -26,687 0.92% 83,745,009
2019-01-23 2019-01-21 206.633 445,211 -59,109 0.98% 91,995,082
2019-01-22 2019-01-18 186.756 504,320 -42,093 1.10% 94,184,954
2019-01-10 2019-01-08 181.420 546,413 -31,484 1.20% 99,130,486
2019-01-09 2019-01-07 177.419 577,897 -49,327 1.27% 102,529,629
2019-01-08 2019-01-04 178.619 627,224 -182,724 1.44% 112,034,182
2019-01-07 2019-01-03 179.820 809,948 -138,346 1.86% 145,644,582
2019-01-04 2019-01-02 181.154 948,294 -54,087 2.17% 171,786,914
2019-01-03 2018-12-31 181.420 1,002,381 -64,282 2.30% 181,852,401
2019-01-02 2018-12-27 178.752 1,066,663 -38,231 2.44% 190,668,669
2018-12-28 2018-12-24 178.752 1,104,894 -11,245 2.53% 197,502,555
2018-12-27 2018-12-20 178.752 1,116,139 -525 2.56% 199,512,627
2018-12-21 2018-12-19 180.086 1,116,664 -524 2.56% 201,096,072
2018-12-19 2018-12-17 181.420 1,117,188 -38 2.56% 202,680,737
2018-12-17 2018-12-13 181.420 1,117,226 2.56% 202,687,631

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top