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: HANG SENG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 112.400 223,561 +0 0.05% 25,128,256
2025-10-13 2025-10-09 119.400 223,561 +0 0.05% 26,693,183
2025-10-10 2025-10-08 120.200 223,561 -6,200 0.05% 26,872,032
2025-10-09 2025-10-06 119.600 229,761 +676 0.05% 27,479,416
2025-10-08 2025-10-03 120.900 229,085 +1,500 0.05% 27,696,376
2025-10-06 2025-10-02 121.400 227,585 -3,600 0.05% 27,628,819
2025-10-03 2025-09-30 118.700 231,185 -35,000 0.05% 27,441,660
2025-10-02 2025-09-29 109.800 266,185 -8,400 0.05% 29,227,113
2025-09-30 2025-09-26 107.600 274,585 -12,800 0.06% 29,545,346
2025-09-29 2025-09-25 111.300 287,385 -7,440 0.06% 31,985,950
2025-09-26 2025-09-24 109.200 294,825 +1,600 0.06% 32,194,890
2025-09-25 2025-09-23 109.700 293,225 +20,000 0.06% 32,166,782
2025-09-24 2025-09-22 113.400 273,225 -3,000 0.06% 30,983,715
2025-09-23 2025-09-19 110.300 276,225 +9,600 0.06% 30,467,618
2025-09-22 2025-09-18 111.800 266,625 +4,000 0.06% 29,808,675
2025-09-19 2025-09-17 113.600 262,625 -11,000 0.05% 29,834,200
2025-09-18 2025-09-16 110.100 273,625 +16,900 0.06% 30,126,112
2025-09-17 2025-09-15 111.800 256,725 -2,148 0.05% 28,701,855
2025-09-16 2025-09-12 110.700 258,873 +2,700 0.05% 28,657,241
2025-09-15 2025-09-11 108.600 256,173 +28,900 0.05% 27,820,388
2025-09-12 2025-09-10 115.100 227,273 -1,600 0.05% 26,159,122
2025-09-11 2025-09-09 114.100 228,873 +9,900 0.05% 26,114,409
2025-09-10 2025-09-08 117.400 218,973 -600 0.05% 25,707,430
2025-09-09 2025-09-05 113.986 219,573 -1,400 0.05% 25,028,234
2025-09-08 2025-09-04 109.370 220,973 +17,093 0.05% 24,167,885
2025-09-05 2025-09-03 118.000 203,880 -1,495 0.04% 24,057,743
2025-09-04 2025-09-02 117.397 205,375 -12,159 0.04% 24,110,509
2025-09-03 2025-09-01 116.394 217,534 -17,939 0.05% 25,319,672
2025-09-02 2025-08-29 108.267 235,473 -33,885 0.05% 25,493,854
2025-09-01 2025-08-28 101.644 269,358 +12,657 0.06% 27,378,665
2025-08-29 2025-08-27 102.347 256,701 +3,787 0.05% 26,272,456
2025-08-28 2025-08-26 105.056 252,914 +1,894 0.05% 26,570,057
2025-08-27 2025-08-25 106.962 251,020 -7,275 0.05% 26,849,640
2025-08-26 2025-08-22 103.551 258,295 +1,793 0.05% 26,746,603
2025-08-25 2025-08-21 102.748 256,502 +7,176 0.05% 26,355,038
2025-08-22 2025-08-20 101.644 249,326 +2,990 0.05% 25,342,529
2025-08-21 2025-08-19 101.343 246,336 +2,591 0.05% 24,964,461
2025-08-20 2025-08-18 106.862 243,745 +9,568 0.05% 26,047,033
2025-08-19 2025-08-15 107.966 234,177 +6,876 0.05% 25,283,049
2025-08-18 2025-08-14 107.665 227,301 -2,139 0.05% 24,472,256
2025-08-15 2025-08-13 106.661 229,440 -996 0.05% 24,472,331
2025-08-14 2025-08-12 100.440 230,436 +697 0.05% 23,145,009
2025-08-13 2025-08-11 101.845 229,739 -11,959 0.05% 23,397,729
2025-08-12 2025-08-08 99.487 241,698 +15,647 0.05% 24,045,772
2025-08-11 2025-08-07 100.440 226,051 -7,674 0.05% 22,704,579
2025-08-08 2025-08-06 104.955 233,725 +10,166 0.05% 24,530,692
2025-08-07 2025-08-05 103.651 223,559 +12,856 0.06% 23,172,101
2025-08-06 2025-08-04 100.641 210,703 +7,873 0.05% 21,205,308
2025-08-05 2025-08-01 102.046 202,830 -13,953 0.05% 20,697,890
2025-08-04 2025-07-31 106.059 216,783 +39,167 0.06% 22,991,809
2025-08-01 2025-07-30 112.381 177,616 +16,843 0.05% 19,960,575
2025-07-31 2025-07-29 112.079 160,773 -17,122 0.04% 18,019,355
2025-07-30 2025-07-28 100.741 177,895 +12,059 0.05% 17,921,337
2025-07-29 2025-07-25 98.784 165,836 +4,126 0.04% 16,382,021
2025-07-28 2025-07-24 96.828 161,710 -897 0.04% 15,658,030
2025-07-25 2025-07-23 93.466 162,607 -3,089 0.04% 15,198,301
2025-07-24 2025-07-22 91.961 165,696 -5,880 0.04% 15,237,630
2025-07-22 2025-07-18 93.115 171,576 +1,356 0.04% 15,976,346
2025-07-21 2025-07-17 91.209 170,220 +1,235 0.04% 15,525,565
2025-07-18 2025-07-16 89.052 168,985 +6,677 0.04% 15,048,370
2025-07-17 2025-07-15 89.453 162,308 -1,529 0.04% 14,518,917
2025-07-16 2025-07-14 88.600 163,837 -1,695 0.04% 14,515,956
2025-07-15 2025-07-11 88.449 165,532 -53,558 0.04% 14,641,218
2025-07-14 2025-07-10 80.071 219,090 +6,678 0.06% 17,542,779
2025-07-11 2025-07-09 79.018 212,412 +1,993 0.06% 16,784,274
2025-07-09 2025-07-07 79.319 210,419 +199 0.05% 16,690,132
2025-07-08 2025-07-04 80.171 210,220 -8,371 0.05% 16,853,642
2025-07-07 2025-07-03 79.268 218,591 -1,196 0.06% 17,327,356
2025-07-04 2025-07-02 79.519 219,787 -499 0.06% 17,477,295
2025-07-03 2025-06-30 78.917 220,286 -1,395 0.06% 17,384,354
2025-07-02 2025-06-27 76.308 221,681 +897 0.06% 16,916,115
2025-06-30 2025-06-26 77.663 220,784 -5,382 0.06% 17,146,737
2025-06-27 2025-06-25 79.018 226,166 +10,764 0.06% 17,871,081
2025-06-26 2025-06-24 77.663 215,402 +8,272 0.06% 16,728,755
2025-06-25 2025-06-23 74.603 207,130 +697 0.05% 15,452,435
2025-06-24 2025-06-20 74.001 206,433 +4,286 0.05% 15,276,156
2025-06-23 2025-06-19 73.399 202,147 -14,152 0.05% 14,837,290
2025-06-20 2025-06-18 75.154 216,299 -3,588 0.06% 16,255,835
2025-06-19 2025-06-17 76.760 219,887 +7,674 0.06% 16,878,503
2025-06-18 2025-06-16 79.670 212,213 -13,056 0.06% 16,906,956
2025-06-17 2025-06-13 79.971 225,269 +10,836 0.06% 18,014,935
2025-06-16 2025-06-12 78.717 214,433 -13,414 0.06% 16,879,420
2025-06-13 2025-06-11 75.205 227,847 -4,086 0.06% 17,135,149
2025-06-12 2025-06-10 74.251 231,933 -3,090 0.06% 17,221,351
2025-06-11 2025-06-09 73.449 235,023 -14,251 0.06% 17,262,130
2025-06-10 2025-06-06 70.990 249,274 -1,495 0.06% 17,696,051
2025-06-09 2025-06-05 70.940 250,769 +7,574 0.07% 17,789,601
2025-06-06 2025-06-04 72.445 243,195 -9,527 0.06% 17,618,332
2025-06-05 2025-06-03 70.740 252,722 +897 0.07% 17,877,431
2025-06-04 2025-06-02 69.586 251,825 +1,694 0.07% 17,523,395
2025-06-03 2025-05-30 68.984 250,131 +4,584 0.06% 17,254,928
2025-06-02 2025-05-29 71.191 245,547 -21,427 0.06% 17,480,746
2025-05-30 2025-05-28 66.575 266,974 -100 0.07% 17,773,904
2025-05-29 2025-05-27 66.726 267,074 +1,097 0.07% 17,820,759
2025-05-28 2025-05-26 65.873 265,977 +5,581 0.07% 17,520,712
2025-05-27 2025-05-23 67.880 260,396 +697 0.07% 17,675,636
2025-05-26 2025-05-22 67.328 259,699 -897 0.07% 17,485,004
2025-05-23 2025-05-21 66.074 260,596 +1,396 0.07% 17,218,546
2025-05-22 2025-05-20 65.171 259,200 -9,967 0.07% 16,892,234
2025-05-21 2025-05-19 63.064 269,167 +3,070 0.07% 16,974,619
2025-05-20 2025-05-16 63.415 266,097 -837 0.07% 16,874,464
2025-05-19 2025-05-15 64.017 266,934 -50,239 0.07% 17,088,247
2025-05-16 2025-05-14 66.341 317,173 -7,076 0.08% 21,041,468
2025-05-15 2025-05-13 64.032 324,249 +3,194 0.08% 20,762,256
2025-05-14 2025-05-12 64.442 321,055 -46,056 0.09% 20,689,518
2025-05-13 2025-05-09 62.698 367,111 +2,437 0.10% 23,017,063
2025-05-12 2025-05-08 63.108 364,674 -4,386 0.10% 23,013,953
2025-05-09 2025-05-07 62.185 369,060 +34,693 0.10% 22,949,905
2025-05-08 2025-05-06 63.981 334,367 +58,958 0.09% 21,392,974
2025-05-07 2025-05-02 66.084 275,409 -117,137 0.07% 18,200,164
2025-05-06 2025-04-30 61.723 392,546 -3,703 0.10% 24,229,111
2025-05-02 2025-04-29 62.236 396,249 +61,590 0.11% 24,660,977
2025-04-30 2025-04-28 59.722 334,659 +44,340 0.09% 19,986,502
2025-04-29 2025-04-25 58.798 290,319 +12,474 0.08% 17,070,309
2025-04-25 2025-04-23 59.004 277,845 -20,173 0.07% 16,393,879
2025-04-24 2025-04-22 56.233 298,018 -15,884 0.08% 16,758,469
2025-04-23 2025-04-17 53.309 313,902 -2,534 0.08% 16,733,660
2025-04-22 2025-04-16 52.436 316,436 +3,021 0.08% 16,592,739
2025-04-17 2025-04-15 53.462 313,415 +1,864 0.08% 16,755,940
2025-04-16 2025-04-14 54.335 311,551 +10,038 0.08% 16,928,030
2025-04-15 2025-04-11 52.642 301,513 +1,657 0.08% 15,872,111
2025-04-14 2025-04-10 51.872 299,856 -60,128 0.08% 15,554,111
2025-04-11 2025-04-09 49.666 359,984 -1,072 0.10% 17,878,861
2025-04-10 2025-04-08 50.025 361,056 +4,775 0.10% 18,061,777
2025-04-09 2025-04-07 52.334 356,281 +1,657 0.09% 18,645,504
2025-04-08 2025-04-03 65.828 354,624 +6,042 0.09% 23,344,043
2025-04-07 2025-04-02 70.343 348,582 +9,842 0.09% 24,520,183
2025-04-03 2025-04-01 71.010 338,740 -71,139 0.09% 24,053,810
2025-04-02 2025-03-31 71.010 409,879 -15,592 0.11% 29,105,366
2025-04-01 2025-03-28 71.317 425,471 +2,923 0.11% 30,343,527
2025-03-31 2025-03-27 72.087 422,548 -2,729 0.11% 30,460,265
2025-03-28 2025-03-26 68.650 425,277 +3,704 0.11% 29,195,056
2025-03-27 2025-03-25 69.676 421,573 +3,898 0.11% 29,373,376
2025-03-26 2025-03-24 71.164 417,675 +1,559 0.11% 29,723,247
2025-03-25 2025-03-21 70.394 416,116 +12,961 0.11% 29,292,054
2025-03-24 2025-03-20 73.524 403,155 +3,508 0.11% 29,641,457
2025-03-21 2025-03-19 73.626 399,647 +3,411 0.11% 29,424,545
2025-03-20 2025-03-18 74.242 396,236 +19,198 0.11% 29,417,365
2025-03-19 2025-03-17 67.162 377,038 -5,652 0.10% 25,322,470
2025-03-18 2025-03-14 66.187 382,690 -66,267 0.10% 25,329,005
2025-03-17 2025-03-13 62.954 448,957 +2,611 0.12% 28,263,804
2025-03-14 2025-03-12 63.211 446,346 +25,728 0.12% 28,213,935
2025-03-13 2025-03-11 63.724 420,618 +7,406 0.11% 26,803,453
2025-03-12 2025-03-10 63.211 413,212 +32,939 0.11% 26,119,505
2025-03-11 2025-03-07 65.109 380,273 -37,129 0.10% 24,759,303
2025-03-10 2025-03-06 64.442 417,402 -6,432 0.11% 26,898,339
2025-03-07 2025-03-05 61.826 423,834 +1,364 0.11% 26,203,792
2025-03-06 2025-03-04 61.364 422,470 +4,775 0.11% 25,924,379
2025-03-05 2025-03-03 60.646 417,695 +7,406 0.11% 25,331,334
2025-03-04 2025-02-28 60.902 410,289 +13,644 0.11% 24,987,448
2025-03-03 2025-02-27 64.340 396,645 +30,794 0.11% 25,520,009
2025-02-28 2025-02-26 64.955 365,851 -5,457 0.10% 23,763,984
2025-02-27 2025-02-25 62.339 371,308 +54,183 0.10% 23,146,849
2025-02-26 2025-02-24 64.545 317,125 +17,444 0.08% 20,468,802
2025-02-25 2025-02-21 71.831 299,681 -25,981 0.08% 21,526,258
2025-02-24 2025-02-20 67.880 325,662 -35,862 0.09% 22,105,902
2025-02-21 2025-02-19 65.776 361,524 +10,038 0.10% 23,779,705
2025-02-20 2025-02-18 65.674 351,486 -19,978 0.09% 23,083,375
2025-02-19 2025-02-17 65.212 371,464 -9,160 0.10% 24,223,873
2025-02-18 2025-02-14 63.981 380,624 -56,035 0.10% 24,352,521
2025-02-17 2025-02-13 58.183 436,659 -8,006 0.12% 25,406,028
2025-02-14 2025-02-12 60.184 444,665 -779 0.12% 26,761,611
2025-02-13 2025-02-11 59.414 445,444 +4,190 0.12% 26,465,675
2025-02-12 2025-02-10 60.081 441,254 +6,919 0.12% 26,511,045
2025-02-11 2025-02-07 60.081 434,335 -25,337 0.12% 26,095,344
2025-02-10 2025-02-06 61.313 459,672 -5,945 0.12% 28,183,651
2025-02-07 2025-02-05 59.158 465,617 -2,826 0.12% 27,544,788
2025-02-06 2025-02-04 59.465 468,443 -17,054 0.12% 27,856,176
2025-02-05 2025-02-03 57.003 485,497 +3,119 0.13% 27,674,636
2025-02-04 2025-01-28 56.644 482,378 -3,996 0.13% 27,323,597
2025-02-03 2025-01-24 57.311 486,374 -9,258 0.13% 27,874,355
2025-01-27 2025-01-23 55.720 495,632 +10,428 0.13% 27,616,616
2025-01-23 2025-01-21 57.208 485,204 -195 0.13% 27,757,512
2025-01-22 2025-01-20 57.105 485,399 -11,363 0.13% 27,718,859
2025-01-21 2025-01-17 53.257 496,762 -9,550 0.13% 26,456,173
2025-01-20 2025-01-16 53.822 506,312 -9,161 0.13% 27,250,534
2025-01-17 2025-01-15 53.616 515,473 +10,427 0.14% 27,637,803
2025-01-16 2025-01-14 55.566 505,046 -9,550 0.13% 28,063,426
2025-01-15 2025-01-13 53.360 514,596 +6,432 0.14% 27,458,768
2025-01-14 2025-01-10 54.848 508,164 -31,184 0.13% 27,871,664
2025-01-13 2025-01-09 54.129 539,348 -4,873 0.14% 29,194,621
2025-01-09 2025-01-07 52.847 544,221 -6,822 0.14% 28,760,327
2025-01-08 2025-01-06 53.565 551,043 +585 0.15% 29,516,665
2025-01-07 2025-01-03 54.181 550,458 +8,771 0.15% 29,824,242
2025-01-06 2025-01-02 54.540 541,687 +7,796 0.14% 29,543,570
2025-01-03 2024-12-31 57.978 533,891 +1,072 0.14% 30,953,684
2025-01-02 2024-12-27 55.310 532,819 -31,672 0.14% 29,469,975
2024-12-30 2024-12-24 57.105 564,491 -3,703 0.15% 32,235,432
2024-12-27 2024-12-20 56.541 568,194 +7,601 0.15% 32,126,213
2024-12-23 2024-12-19 56.336 560,593 -195 0.15% 31,581,395
2024-12-20 2024-12-18 57.157 560,788 +487 0.15% 32,052,743
2024-12-19 2024-12-17 56.130 560,301 +2,437 0.15% 31,449,955
2024-12-18 2024-12-16 56.900 557,864 -10,135 0.15% 31,742,504
2024-12-17 2024-12-13 57.618 567,999 +390 0.15% 32,727,183
2024-12-16 2024-12-12 58.593 567,609 +2,631 0.15% 33,258,042
2024-12-13 2024-12-11 59.465 564,978 +8,868 0.15% 33,596,673
2024-12-12 2024-12-10 59.209 556,110 -17,444 0.15% 32,926,670
2024-12-11 2024-12-09 61.415 573,554 +19,198 0.15% 35,224,900
2024-12-10 2024-12-06 56.028 554,356 -44,730 0.15% 31,059,374
2024-12-09 2024-12-05 51.308 599,086 -1,170 0.16% 30,737,637
2024-12-06 2024-12-04 52.693 600,256 -97 0.16% 31,629,204
2024-12-05 2024-12-03 53.514 600,353 -7,699 0.16% 32,127,157
2024-12-04 2024-12-02 50.333 608,052 -26,799 0.16% 30,604,905
2024-12-03 2024-11-29 48.280 634,851 -5,067 0.17% 30,650,865
2024-12-02 2024-11-28 46.895 639,918 +1,461 0.17% 30,009,021
2024-11-29 2024-11-27 48.126 638,457 -2,728 0.17% 30,726,691
2024-11-28 2024-11-26 46.844 641,185 +1,169 0.17% 30,035,539
2024-11-27 2024-11-25 47.049 640,016 -1,559 0.17% 30,112,129
2024-11-26 2024-11-22 47.254 641,575 +11,012 0.17% 30,317,149
2024-11-25 2024-11-21 50.179 630,563 +1,462 0.17% 31,640,886
2024-11-22 2024-11-20 51.564 629,101 +2,339 0.17% 32,439,021
2024-11-21 2024-11-19 51.513 626,762 +7,016 0.17% 32,286,255
2024-11-20 2024-11-18 51.615 619,746 +2,924 0.16% 31,988,437
2024-11-19 2024-11-15 51.872 616,822 +3,118 0.16% 31,995,751
2024-11-18 2024-11-14 51.821 613,704 +10,915 0.16% 31,802,527
2024-11-15 2024-11-13 56.387 602,789 +13,058 0.16% 33,989,464
2024-11-14 2024-11-12 58.798 589,731 -6,237 0.16% 34,675,272
2024-11-13 2024-11-11 57.978 595,968 +18,321 0.16% 34,552,755
2024-11-12 2024-11-08 58.337 577,647 +10,427 0.15% 33,698,013
2024-11-11 2024-11-07 59.363 567,220 -16,469 0.15% 33,671,789
2024-11-08 2024-11-06 56.849 583,689 -7,016 0.15% 33,182,001
2024-11-07 2024-11-05 55.412 590,705 -17,737 0.16% 32,732,238
2024-11-06 2024-11-04 52.847 608,442 +2,924 0.16% 32,154,200
2024-11-05 2024-11-01 52.385 605,518 -1,474 0.16% 31,720,067
2024-11-04 2024-10-31 53.052 606,992 -3,118 0.16% 32,202,146
2024-11-01 2024-10-30 53.052 610,110 +3,606 0.16% 32,367,562
2024-10-31 2024-10-29 54.643 606,504 +3,508 0.16% 33,140,921
2024-10-30 2024-10-28 54.129 602,996 -292 0.16% 32,639,853
2024-10-29 2024-10-25 54.899 603,288 -18,029 0.16% 33,119,957
2024-10-28 2024-10-24 51.256 621,317 +1,364 0.16% 31,846,377
2024-10-25 2024-10-23 53.309 619,953 -47,458 0.16% 33,048,794
2024-10-24 2024-10-22 51.821 667,411 -1,267 0.18% 34,585,657
2024-10-23 2024-10-21 51.564 668,678 -19,686 0.18% 34,479,773
2024-10-22 2024-10-18 52.539 688,364 -6,236 0.18% 36,165,911
2024-10-21 2024-10-17 49.101 694,600 -4,581 0.18% 34,105,783
2024-10-18 2024-10-16 50.641 699,181 +1,949 0.19% 35,406,914
2024-10-17 2024-10-15 51.923 697,232 +4,093 0.18% 36,202,547
2024-10-16 2024-10-14 55.053 693,139 -5,652 0.18% 38,159,384
2024-10-15 2024-10-10 57.721 698,791 +16,567 0.19% 40,334,913
2024-10-14 2024-10-09 58.337 682,224 -37,422 0.18% 39,798,688
2024-10-10 2024-10-08 58.850 719,646 +56,133 0.19% 42,350,997
2024-10-09 2024-10-07 70.804 663,513 +72,016 0.18% 46,979,655
2024-10-08 2024-10-04 68.855 591,497 +31,575 0.16% 40,727,370
2024-10-07 2024-10-03 61.723 559,922 -1,072 0.15% 34,560,058
2024-10-04 2024-10-02 65.828 560,994 +46,679 0.15% 36,928,883
2024-10-03 2024-09-30 56.028 514,315 +2,826 0.14% 28,815,963
2024-10-02 2024-09-27 52.744 511,489 -58,666 0.14% 26,978,060
2024-09-30 2024-09-26 42.585 570,155 -8,673 0.15% 24,280,204
2024-09-27 2024-09-25 41.867 578,828 -5,945 0.15% 24,233,771
2024-09-26 2024-09-24 42.842 584,773 +15,788 0.16% 25,052,732
2024-09-25 2024-09-23 42.021 568,985 -12,961 0.15% 23,909,254
2024-09-24 2024-09-20 43.611 581,946 -81,860 0.15% 25,379,491
2024-09-23 2024-09-19 39.045 663,806 +5,945 0.18% 25,918,337
2024-09-20 2024-09-17 38.789 657,861 +1,462 0.17% 25,517,448
2024-09-19 2024-09-16 38.686 656,399 -16,860 0.17% 25,393,383
2024-09-17 2024-09-13 38.275 673,259 -67,826 0.18% 25,769,281
2024-09-16 2024-09-12 37.403 741,085 -64,318 0.20% 27,718,955
2024-09-13 2024-09-11 35.300 805,403 -96,574 0.21% 28,430,401
2024-09-12 2024-09-10 33.042 901,977 +99,985 0.24% 29,803,182
2024-09-11 2024-09-09 36.890 801,992 -29,723 0.21% 29,585,590
2024-09-10 2024-09-05 35.505 831,715 +11,792 0.22% 29,529,897
2024-09-09 2024-09-04 35.813 819,923 -4,093 0.22% 29,363,633
2024-09-05 2024-09-03 34.684 824,016 +22,316 0.22% 28,580,093
2024-09-04 2024-09-02 33.914 801,700 +4,873 0.21% 27,189,088
2024-09-03 2024-08-30 35.197 796,827 -8,771 0.21% 28,045,905
2024-09-02 2024-08-29 35.146 805,598 -27,091 0.21% 28,313,285
2024-08-30 2024-08-28 34.068 832,689 +9,258 0.22% 28,368,228
2024-08-29 2024-08-27 34.581 823,431 -9,843 0.22% 28,475,307
2024-08-28 2024-08-26 33.966 833,274 -8,576 0.22% 28,302,651
2024-08-27 2024-08-23 32.221 841,850 +4,678 0.22% 27,125,369
2024-08-26 2024-08-22 32.375 837,172 +9,882 0.22% 27,103,499
2024-08-23 2024-08-21 32.837 827,290 +5,652 0.22% 27,165,584
2024-08-21 2024-08-19 34.068 821,638 +4,385 0.22% 27,991,740
2024-08-20 2024-08-16 34.427 817,253 -780 0.22% 28,135,870
2024-08-19 2024-08-15 34.171 818,033 +18,711 0.22% 27,952,867
2024-08-16 2024-08-14 34.120 799,322 +682 0.21% 27,272,485
2024-08-15 2024-08-13 35.556 798,640 -6,237 0.21% 28,396,551
2024-08-14 2024-08-12 36.069 804,877 +3,801 0.21% 29,031,277
2024-08-13 2024-08-09 35.556 801,076 -22,122 0.21% 28,483,166
2024-08-12 2024-08-08 36.531 823,198 -19,490 0.22% 30,072,228
2024-08-09 2024-08-07 36.377 842,688 -9,063 0.22% 30,654,508
2024-08-08 2024-08-06 36.172 851,751 -118,696 0.23% 30,809,388
2024-08-07 2024-08-05 34.068 970,447 +2,924 0.26% 33,061,397
2024-08-06 2024-08-02 33.914 967,523 -36,837 0.26% 32,812,858
2024-08-05 2024-08-01 32.375 1,004,360 -7,796 0.27% 32,516,221
2024-08-02 2024-07-31 32.888 1,012,156 -18,613 0.27% 33,287,930
2024-08-01 2024-07-30 30.631 1,030,769 +18,418 0.27% 31,573,082
2024-07-31 2024-07-29 29.502 1,012,351 +8,186 0.27% 29,866,220
2024-07-30 2024-07-26 29.399 1,004,165 +12,571 0.27% 29,521,676
2024-07-29 2024-07-25 29.758 991,594 +487 0.26% 29,508,232
2024-07-26 2024-07-24 29.297 991,107 -3,215 0.26% 29,036,078
2024-07-25 2024-07-23 29.707 994,322 -1,072 0.26% 29,538,396
2024-07-24 2024-07-22 30.271 995,394 -3,509 0.26% 30,132,026
2024-07-23 2024-07-19 29.399 998,903 +4,873 0.26% 29,366,977
2024-07-22 2024-07-18 30.169 994,030 -6,432 0.26% 29,988,733
2024-07-19 2024-07-17 30.066 1,000,462 -6,627 0.27% 30,080,117
2024-07-18 2024-07-16 29.194 1,007,089 +98 0.27% 29,400,954
2024-07-17 2024-07-15 29.091 1,006,991 -39,858 0.27% 29,294,760
2024-07-16 2024-07-12 30.066 1,046,849 -6,821 0.28% 31,474,799
2024-07-15 2024-07-11 29.758 1,053,670 -112,265 0.28% 31,355,513
2024-07-12 2024-07-10 28.322 1,165,935 +58,374 0.31% 33,021,342
2024-07-11 2024-07-09 28.835 1,107,561 +6,724 0.29% 31,936,350
2024-07-10 2024-07-08 28.732 1,100,837 +4,775 0.29% 31,629,502
2024-07-09 2024-07-05 29.861 1,096,062 -1,754 0.29% 32,729,503
2024-07-08 2024-07-04 29.758 1,097,816 +5,555 0.29% 32,669,226
2024-07-05 2024-07-03 30.066 1,092,261 -4,191 0.29% 32,840,166
2024-07-04 2024-07-02 29.451 1,096,452 +41,222 0.29% 32,291,098
2024-07-03 2024-06-28 29.964 1,055,230 +19,978 0.28% 31,618,501
2024-07-02 2024-06-27 30.836 1,035,252 +5,652 0.27% 31,922,864
2024-06-28 2024-06-26 32.016 1,029,600 +6,334 0.27% 32,963,584
2024-06-27 2024-06-25 31.452 1,023,266 -5,652 0.27% 32,183,281
2024-06-26 2024-06-24 31.144 1,028,918 +1,754 0.27% 32,044,298
2024-06-25 2024-06-21 31.246 1,027,164 +26,020 0.27% 32,095,074
2024-06-24 2024-06-20 31.811 1,001,144 +33,134 0.27% 31,847,074
2024-06-21 2024-06-19 32.580 968,010 +42,001 0.26% 31,538,052
2024-06-20 2024-06-18 32.272 926,009 +11,628 0.25% 29,884,580
2024-06-19 2024-06-17 33.555 914,381 +11,792 0.24% 30,682,182
2024-06-18 2024-06-14 36.831 902,589 +18,028 0.24% 33,243,270
2024-06-17 2024-06-13 38.804 884,561 +52,482 0.23% 34,324,599
2024-06-14 2024-06-12 39.407 832,079 +20,070 0.24% 32,789,733
2024-06-13 2024-06-11 36.338 812,009 +19,522 0.23% 29,506,575
2024-06-12 2024-06-07 36.831 792,487 +3,650 0.22% 29,188,101
2024-06-11 2024-06-06 37.544 788,837 +2,007 0.22% 29,615,718
2024-06-07 2024-06-05 38.092 786,830 -17,881 0.22% 29,971,615
2024-06-06 2024-06-04 38.749 804,711 -30,652 0.23% 31,181,986
2024-06-05 2024-06-03 37.379 835,363 -1,278 0.24% 31,225,114
2024-06-04 2024-05-31 37.324 836,641 +45,158 0.24% 31,227,030
2024-06-03 2024-05-30 37.982 791,483 +4,926 0.22% 30,062,096
2024-05-31 2024-05-29 38.969 786,557 +3,102 0.22% 30,650,970
2024-05-30 2024-05-28 39.791 783,455 -28,062 0.22% 31,174,185
2024-05-29 2024-05-27 39.845 811,517 +92 0.23% 32,335,268
2024-05-28 2024-05-24 40.229 811,425 +20,799 0.23% 32,642,910
2024-05-27 2024-05-23 41.270 790,626 +14,232 0.22% 32,629,506
2024-05-24 2024-05-22 42.805 776,394 +15,655 0.22% 33,233,619
2024-05-23 2024-05-21 42.367 760,739 +34,027 0.22% 32,229,948
2024-05-22 2024-05-20 44.395 726,712 +52,821 0.21% 32,262,036
2024-05-21 2024-05-17 44.340 673,891 -8,210 0.19% 29,880,138
2024-05-20 2024-05-16 45.162 682,101 -2,463 0.19% 30,804,937
2024-05-17 2024-05-14 45.271 684,564 -21,621 0.19% 30,991,210
2024-05-16 2024-05-13 43.627 706,185 +27,642 0.20% 30,808,885
2024-05-14 2024-05-10 41.764 678,543 -50,084 0.19% 28,338,494
2024-05-13 2024-05-09 40.887 728,627 +1,824 0.21% 29,791,235
2024-05-10 2024-05-08 39.900 726,803 +1,460 0.21% 28,999,634
2024-05-09 2024-05-07 40.832 725,343 +52,000 0.21% 29,617,209
2024-05-08 2024-05-06 41.599 673,343 +52,638 0.19% 28,010,609
2024-05-07 2024-05-03 40.119 620,705 +54,098 0.18% 24,902,374
2024-05-06 2024-05-02 42.367 566,607 -25,727 0.16% 24,005,229
2024-05-03 2024-04-30 38.859 592,334 +5,748 0.17% 23,017,456
2024-05-02 2024-04-29 39.791 586,586 -912 0.17% 23,340,639
2024-04-30 2024-04-26 38.585 587,498 -6,405 0.17% 22,668,536
2024-04-29 2024-04-25 36.995 593,903 +9,488 0.17% 21,971,703
2024-04-26 2024-04-24 37.489 584,415 -2,189 0.17% 21,908,966
2024-04-25 2024-04-23 37.708 586,604 -5,018 0.17% 22,119,631
2024-04-24 2024-04-22 36.557 591,622 +3,193 0.17% 21,627,911
2024-04-23 2024-04-19 36.119 588,429 +1,733 0.17% 21,253,179
2024-04-22 2024-04-18 37.763 586,696 +2,190 0.17% 22,155,256
2024-04-19 2024-04-17 37.708 584,506 -1,241 0.17% 22,040,520
2024-04-18 2024-04-16 35.954 585,747 +25,179 0.17% 21,059,999
2024-04-17 2024-04-15 37.379 560,568 +8,667 0.16% 20,953,525
2024-04-16 2024-04-12 38.475 551,901 +2,919 0.16% 21,234,533
2024-04-15 2024-04-11 38.640 548,982 +8,758 0.16% 21,212,490
2024-04-12 2024-04-10 40.339 540,224 -1,186 0.15% 21,791,951
2024-04-11 2024-04-09 41.106 541,410 -456 0.15% 22,255,224
2024-04-10 2024-04-08 39.845 541,866 -1,460 0.15% 21,590,900
2024-04-09 2024-04-05 38.530 543,326 -1,916 0.15% 20,934,387
2024-04-08 2024-04-03 40.777 545,242 +7,754 0.15% 22,233,440
2024-04-05 2024-04-02 40.284 537,488 +7,116 0.15% 21,652,126
2024-04-03 2024-03-28 40.668 530,372 -5,838 0.15% 21,568,946
2024-04-02 2024-03-27 40.394 536,210 +21,285 0.15% 21,659,420
2024-03-28 2024-03-26 41.764 514,925 +4,561 0.15% 21,505,195
2024-03-27 2024-03-25 42.586 510,364 -3,923 0.14% 21,734,291
2024-03-26 2024-03-22 40.613 514,287 +33,846 0.15% 20,886,621
2024-03-25 2024-03-21 44.011 480,441 -8,028 0.14% 21,144,627
2024-03-22 2024-03-20 43.244 488,469 -1,277 0.14% 21,123,138
2024-03-21 2024-03-19 43.353 489,746 +33,845 0.14% 21,232,044
2024-03-20 2024-03-18 46.861 455,901 +5,839 0.13% 21,363,927
2024-03-19 2024-03-15 44.943 450,062 +53,276 0.13% 20,226,960
2024-03-18 2024-03-14 49.272 396,786 +40,870 0.11% 19,550,617
2024-03-15 2024-03-13 56.069 355,916 +6,021 0.10% 19,955,728
2024-03-14 2024-03-12 56.726 349,895 -3,558 0.10% 19,848,263
2024-03-13 2024-03-11 53.712 353,453 -48,989 0.10% 18,984,632
2024-03-12 2024-03-08 51.300 402,442 +5,748 0.11% 20,645,413
2024-03-11 2024-03-07 49.327 396,694 -59,207 0.11% 19,567,826
2024-03-08 2024-03-06 62.098 455,901 -8,302 0.13% 28,310,327
2024-03-07 2024-03-05 59.522 464,203 -730 0.13% 27,630,083
2024-03-06 2024-03-04 61.988 464,933 -6,112 0.13% 28,820,227
2024-03-05 2024-03-01 55.082 471,045 -2,372 0.13% 25,946,148
2024-03-04 2024-02-29 53.383 473,417 +183 0.13% 25,272,443
2024-03-01 2024-02-28 52.506 473,234 -44,519 0.13% 24,847,682
2024-02-29 2024-02-27 54.534 517,753 +49,263 0.15% 28,235,152
2024-02-28 2024-02-26 54.205 468,490 -1,186 0.13% 25,394,581
2024-02-27 2024-02-23 52.945 469,676 +26,638 0.13% 24,866,801
2024-02-26 2024-02-22 53.438 443,038 +39,775 0.13% 23,675,002
2024-02-23 2024-02-21 51.958 403,263 -5,382 0.11% 20,952,755
2024-02-22 2024-02-20 49.601 408,645 +7,480 0.12% 20,269,321
2024-02-21 2024-02-19 45.984 401,165 +24,267 0.11% 18,447,156
2024-02-20 2024-02-16 44.723 376,898 +36,947 0.11% 16,856,151
2024-02-19 2024-02-15 42.805 339,951 +3,558 0.10% 14,551,635
2024-02-16 2024-02-14 42.147 336,393 +34,520 0.10% 14,178,090
2024-02-15 2024-02-09 51.794 301,873 +4,744 0.09% 15,635,094
2024-02-14 2024-02-07 56.397 297,129 +6,660 0.08% 16,757,331
2024-02-08 2024-02-06 53.712 290,469 -10,601 0.08% 15,601,641
2024-02-07 2024-02-05 49.821 301,070 +10,856 0.09% 14,999,466
2024-02-06 2024-02-02 47.902 290,214 +23,263 0.08% 13,901,902
2024-02-05 2024-02-01 60.782 266,951 +821 0.08% 16,225,853
2024-02-02 2024-01-31 59.193 266,130 +639 0.08% 15,752,954
2024-02-01 2024-01-30 61.714 265,491 +3,740 0.08% 16,384,478
2024-01-31 2024-01-29 63.303 261,751 +1,077 0.07% 16,569,704
2024-01-30 2024-01-26 70.812 260,674 +2,262 0.07% 18,458,851
2024-01-29 2024-01-25 84.733 258,412 +365 0.07% 21,896,091
2024-01-26 2024-01-24 86.761 258,047 -274 0.07% 22,388,457
2024-01-25 2024-01-23 87.638 258,321 +1,825 0.07% 22,638,758
2024-01-24 2024-01-22 86.213 256,496 -274 0.07% 22,113,310
2024-01-23 2024-01-19 86.980 256,770 -273 0.07% 22,333,955
2024-01-22 2024-01-18 85.939 257,043 +273 0.07% 22,090,028
2024-01-19 2024-01-17 83.473 256,770 -182 0.07% 21,433,279
2024-01-18 2024-01-16 86.378 256,952 +182 0.07% 22,194,872
2024-01-12 2024-01-10 81.171 256,770 +183 0.07% 20,842,210
2024-01-11 2024-01-09 79.362 256,587 -1,752 0.07% 20,363,276
2024-01-10 2024-01-08 79.088 258,339 -912 0.07% 20,431,523
2024-01-08 2024-01-04 82.431 259,251 +1,186 0.07% 21,370,403
2024-01-04 2024-01-02 82.322 258,065 +91 0.07% 21,244,351
2024-01-02 2023-12-28 87.528 257,974 -2,281 0.07% 22,580,070
2023-12-29 2023-12-27 84.459 260,255 -456 0.07% 21,980,934
2023-12-22 2023-12-20 84.624 260,711 +2,281 0.07% 22,062,315
2023-12-19 2023-12-15 88.022 258,430 -1,186 0.07% 22,747,459
2023-12-18 2023-12-14 87.419 259,616 +1,825 0.07% 22,695,333
2023-12-15 2023-12-13 86.816 257,791 +91 0.07% 22,380,375
2023-12-13 2023-12-11 89.173 257,700 -146 0.07% 22,979,808
2023-12-12 2023-12-08 88.953 257,846 +182 0.07% 22,936,299
2023-12-11 2023-12-07 89.502 257,664 -456 0.07% 23,061,330
2023-12-08 2023-12-06 90.981 258,120 +274 0.07% 23,484,114
2023-12-07 2023-12-05 88.789 257,846 +1,277 0.07% 22,893,903
2023-12-06 2023-12-04 91.475 256,569 -1,642 0.07% 23,469,560
2023-11-30 2023-11-28 103.204 258,211 -1,825 0.07% 26,648,299
2023-11-28 2023-11-24 101.833 260,036 +730 0.07% 26,480,343
2023-11-27 2023-11-23 104.081 259,306 +1,186 0.07% 26,988,699
2023-11-24 2023-11-22 103.039 258,120 +2,098 0.07% 26,596,466
2023-11-23 2023-11-21 106.328 256,022 +2,463 0.07% 27,222,214
2023-11-22 2023-11-20 105.615 253,559 +1,186 0.07% 26,779,667
2023-11-21 2023-11-17 102.053 252,373 +548 0.07% 25,755,323
2023-11-20 2023-11-16 102.655 251,825 -3,558 0.07% 25,851,220
2023-11-17 2023-11-15 105.506 255,383 -3,558 0.07% 26,944,315
2023-11-16 2023-11-14 101.066 258,941 +5,200 0.07% 26,170,147
2023-11-15 2023-11-13 103.204 253,741 -1,460 0.07% 26,186,979
2023-11-14 2023-11-10 103.697 255,201 +92 0.07% 26,463,539
2023-11-13 2023-11-09 105.012 255,109 +638 0.07% 26,789,568
2023-11-10 2023-11-08 106.876 254,471 +456 0.07% 27,196,770
2023-11-09 2023-11-07 107.862 254,015 -273 0.07% 27,398,632
2023-11-08 2023-11-06 109.287 254,288 -274 0.07% 27,790,441
2023-11-07 2023-11-03 104.300 254,562 +639 0.07% 26,550,750
2023-11-03 2023-11-01 101.230 253,923 +1,094 0.07% 25,704,749
2023-11-02 2023-10-31 103.039 252,829 +1,916 0.07% 26,051,286
2023-11-01 2023-10-30 112.028 250,913 -2,445 0.07% 28,109,200
2023-10-31 2023-10-27 107.643 253,358 -91 0.07% 27,272,223
2023-10-27 2023-10-25 101.176 253,449 +55 0.07% 25,642,874
2023-10-26 2023-10-24 103.478 253,394 -2,737 0.07% 26,220,607
2023-10-25 2023-10-20 100.956 256,131 -91 0.07% 25,858,075
2023-10-20 2023-10-18 105.012 256,222 +10,491 0.07% 26,906,447
2023-10-19 2023-10-17 107.807 245,731 +365 0.07% 26,491,633
2023-10-18 2023-10-16 106.766 245,366 -274 0.07% 26,196,771
2023-10-17 2023-10-13 109.726 245,640 -547 0.07% 26,953,030
2023-10-16 2023-10-12 110.164 246,187 -6,569 0.07% 27,120,994
2023-10-13 2023-10-11 107.479 252,756 -3,850 0.07% 27,165,862
2023-10-12 2023-10-10 101.066 256,606 +913 0.07% 25,934,158
2023-10-10 2023-10-06 104.409 255,693 -548 0.07% 26,696,741
2023-10-09 2023-10-05 103.916 256,241 -3,010 0.07% 26,627,560
2023-10-06 2023-10-04 102.162 259,251 +274 0.07% 26,485,658
2023-10-04 2023-09-29 102.765 258,977 -2,847 0.07% 26,613,800
2023-10-03 2023-09-28 101.943 261,824 -182 0.07% 26,691,122
2023-09-29 2023-09-27 102.436 262,006 -15,753 0.07% 26,838,916
2023-09-28 2023-09-26 95.092 277,759 -274 0.08% 26,412,654
2023-09-27 2023-09-25 95.476 278,033 -2,098 0.08% 26,545,379
2023-09-26 2023-09-22 93.612 280,131 -639 0.08% 26,223,670
2023-09-25 2023-09-21 91.146 280,770 +183 0.08% 25,591,007
2023-09-20 2023-09-18 95.476 280,587 -9,670 0.08% 26,789,223
2023-09-19 2023-09-15 93.722 290,257 -1,551 0.08% 27,203,403
2023-09-18 2023-09-14 91.201 291,808 -913 0.08% 26,613,068
2023-09-15 2023-09-13 89.447 292,721 -182 0.08% 26,182,943
2023-09-13 2023-09-11 90.707 292,903 -274 0.08% 26,568,452
2023-09-12 2023-09-07 88.022 293,177 -365 0.08% 25,805,951
2023-09-11 2023-09-06 88.789 293,542 +1,278 0.08% 26,063,317
2023-09-07 2023-09-05 94.489 292,264 +9,122 0.08% 27,615,761
2023-09-06 2023-09-04 95.804 283,142 -3,831 0.08% 27,126,274
2023-09-05 2023-08-31 94.160 286,973 +638 0.08% 27,021,448
2023-09-04 2023-08-30 94.379 286,335 +516 0.08% 27,024,148
2023-08-31 2023-08-29 94.818 285,819 -2,099 0.08% 27,100,770
2023-08-30 2023-08-28 90.927 287,918 -2,280 0.08% 26,179,396
2023-08-29 2023-08-25 91.694 290,198 -4,562 0.08% 26,609,382
2023-08-28 2023-08-24 93.064 294,760 +821 0.08% 27,431,570
2023-08-24 2023-08-22 90.214 293,939 +1,095 0.08% 26,517,432
2023-08-23 2023-08-21 90.050 292,844 -91 0.08% 26,370,497
2023-08-22 2023-08-18 89.776 292,935 -1,186 0.08% 26,298,416
2023-08-21 2023-08-17 91.913 294,121 -730 0.08% 27,033,578
2023-08-18 2023-08-16 89.392 294,851 +365 0.08% 26,357,304
2023-08-17 2023-08-15 89.502 294,486 +912 0.08% 26,356,957
2023-08-16 2023-08-14 90.159 293,574 +457 0.08% 26,468,414
2023-08-15 2023-08-11 90.050 293,117 -31,930 0.08% 26,395,081
2023-08-14 2023-08-10 91.475 325,047 -13,502 0.09% 29,733,561
2023-08-11 2023-08-09 89.447 338,549 +3,467 0.09% 30,282,109
2023-08-10 2023-08-08 84.514 335,082 -4,379 0.09% 28,319,129
2023-08-09 2023-08-07 85.501 339,461 +456 0.09% 29,024,110
2023-08-08 2023-08-04 86.542 339,005 -3,412 0.09% 29,338,146
2023-08-07 2023-08-03 87.309 342,417 -1,551 0.09% 29,896,168
2023-08-04 2023-08-02 82.925 343,968 +7,207 0.09% 28,523,407
2023-08-03 2023-08-01 86.706 336,761 -11,950 0.09% 29,199,317
2023-08-02 2023-07-31 80.623 348,711 +1,003 0.09% 28,114,007
2023-08-01 2023-07-28 79.088 347,708 +182 0.09% 27,499,541
2023-07-31 2023-07-27 77.608 347,526 +183 0.09% 26,970,872
2023-07-27 2023-07-25 76.896 347,343 -2,098 0.09% 26,709,186
2023-07-26 2023-07-24 76.293 349,441 -821 0.10% 26,659,839
2023-07-25 2023-07-21 76.567 350,262 -1,551 0.10% 26,818,461
2023-07-24 2023-07-20 76.019 351,813 +273 0.10% 26,744,395
2023-07-21 2023-07-19 76.238 351,540 -1,368 0.10% 26,800,710
2023-07-20 2023-07-18 76.841 352,908 -1,186 0.10% 27,117,768
2023-07-19 2023-07-14 76.019 354,094 -4,014 0.10% 26,917,793
2023-07-18 2023-07-13 73.552 358,108 -3,102 0.10% 26,339,709
2023-07-14 2023-07-12 69.990 361,210 -1,277 0.10% 25,281,049
2023-07-13 2023-07-11 69.935 362,487 -4,470 0.10% 25,350,559
2023-07-11 2023-07-07 68.017 366,957 -730 0.10% 24,959,242
2023-07-10 2023-07-06 69.332 367,687 -4,561 0.10% 25,492,547
2023-07-07 2023-07-05 71.031 372,248 +1,551 0.10% 26,441,239
2023-07-06 2023-07-04 72.073 370,697 -2,007 0.10% 26,717,096
2023-07-05 2023-07-03 69.990 372,704 +2,554 0.10% 26,085,513
2023-07-04 2023-06-30 68.510 370,150 +10,035 0.10% 25,359,004
2023-07-03 2023-06-29 67.249 360,115 +912 0.10% 24,217,550
2023-06-30 2023-06-28 68.894 359,203 +183 0.10% 24,746,835
2023-06-29 2023-06-27 69.332 359,020 -821 0.10% 24,891,645
2023-06-28 2023-06-26 69.606 359,841 -3,011 0.10% 25,047,177
2023-06-27 2023-06-23 67.304 362,852 +456 0.10% 24,421,499
2023-06-26 2023-06-21 67.798 362,396 +8,758 0.10% 24,569,568
2023-06-23 2023-06-20 73.936 353,638 +1,916 0.10% 26,146,605
2023-06-21 2023-06-19 78.156 351,722 -1,095 0.10% 27,489,288
2023-06-20 2023-06-16 80.623 352,817 -2,098 0.10% 28,445,043
2023-06-19 2023-06-15 77.992 354,915 -6,477 0.10% 27,680,484
2023-06-16 2023-06-14 72.456 361,392 +1,277 0.10% 26,185,111
2023-06-15 2023-06-13 73.772 360,115 -730 0.10% 26,566,277
2023-06-14 2023-06-12 72.675 360,845 -547 0.10% 26,224,586
2023-06-13 2023-06-09 73.333 361,392 -2,554 0.10% 26,502,026
2023-06-09 2023-06-07 70.100 363,946 +3,922 0.10% 25,512,436
2023-06-08 2023-06-06 70.976 360,024 +3,102 0.10% 25,553,221
2023-06-06 2023-06-02 75.639 356,922 -182 0.10% 26,997,210
2023-06-05 2023-06-01 74.193 357,104 +2,316 0.10% 26,494,590
2023-06-02 2023-05-31 71.746 354,788 +2,337 0.10% 25,454,542
2023-06-01 2023-05-30 74.082 352,451 +5,664 0.10% 26,110,166
2023-05-31 2023-05-29 74.916 346,787 +2,787 0.10% 25,979,875
2023-05-30 2023-05-25 76.251 344,000 -1,348 0.10% 26,230,258
2023-05-25 2023-05-23 78.976 345,348 -5,305 0.10% 27,274,195
2023-05-24 2023-05-22 77.363 350,653 +90 0.10% 27,127,598
2023-05-23 2023-05-19 76.251 350,563 +1,709 0.10% 26,730,691
2023-05-22 2023-05-18 75.861 348,854 +13,035 0.10% 26,464,563
2023-05-19 2023-05-17 76.751 335,819 +3,416 0.09% 25,774,545
2023-05-18 2023-05-16 80.033 332,403 -3,146 0.09% 26,603,108
2023-05-17 2023-05-15 78.920 335,549 -13,036 0.09% 26,481,648
2023-05-16 2023-05-12 76.251 348,585 +2,697 0.10% 26,579,867
2023-05-15 2023-05-11 79.032 345,888 -3,776 0.10% 27,336,080
2023-05-11 2023-05-09 77.085 349,664 +899 0.10% 26,953,850
2023-05-10 2023-05-08 79.532 348,765 -359 0.10% 27,738,028
2023-05-09 2023-05-05 78.086 349,124 +809 0.10% 27,261,734
2023-05-08 2023-05-04 78.197 348,315 -5,934 0.10% 27,237,306
2023-05-05 2023-05-03 77.975 354,249 -3,326 0.10% 27,622,520
2023-05-04 2023-05-02 77.975 357,575 +450 0.10% 27,881,865
2023-05-03 2023-04-28 76.362 357,125 -630 0.10% 27,270,773
2023-05-02 2023-04-27 76.807 357,755 +5,304 0.10% 27,478,059
2023-04-28 2023-04-26 78.531 352,451 +1,619 0.10% 27,678,344
2023-04-27 2023-04-25 76.362 350,832 +16,083 0.10% 26,790,227
2023-04-26 2023-04-24 85.872 334,749 +5,484 0.09% 28,745,723
2023-04-25 2023-04-21 87.541 329,265 +4,675 0.09% 28,824,179
2023-04-24 2023-04-20 89.154 324,590 +4,045 0.09% 28,938,453
2023-04-21 2023-04-19 91.490 320,545 +19,958 0.09% 29,326,590
2023-04-20 2023-04-18 94.326 300,587 +1,439 0.08% 28,353,240
2023-04-19 2023-04-17 98.108 299,148 +359 0.08% 29,348,867
2023-04-18 2023-04-14 99.499 298,789 -2,157 0.08% 29,729,089
2023-04-17 2023-04-13 99.999 300,946 -3,686 0.08% 30,094,347
2023-04-14 2023-04-12 94.882 304,632 -270 0.08% 28,904,217
2023-04-13 2023-04-11 95.661 304,902 -270 0.08% 29,167,243
2023-04-12 2023-04-06 92.157 305,172 +10,159 0.08% 28,123,790
2023-04-11 2023-04-04 90.767 295,013 +539 0.08% 26,777,373
2023-04-06 2023-04-03 90.656 294,474 +899 0.08% 26,695,694
2023-04-04 2023-03-31 91.434 293,575 +1,978 0.08% 26,842,783
2023-04-03 2023-03-30 94.771 291,597 -2,157 0.08% 27,634,989
2023-03-31 2023-03-29 93.714 293,754 -360 0.08% 27,528,995
2023-03-30 2023-03-28 92.825 294,114 +539 0.08% 27,301,009
2023-03-29 2023-03-27 93.714 293,575 -1,078 0.08% 27,512,220
2023-03-28 2023-03-24 92.546 294,653 +359 0.08% 27,269,103
2023-03-27 2023-03-23 91.212 294,294 -899 0.08% 26,843,053
2023-03-24 2023-03-22 91.545 295,193 +1,888 0.08% 27,023,559
2023-03-23 2023-03-21 88.931 293,305 -5,394 0.08% 26,084,024
2023-03-22 2023-03-20 81.924 298,699 +1,618 0.08% 24,470,519
2023-03-21 2023-03-17 83.648 297,081 +4,226 0.08% 24,850,170
2023-03-20 2023-03-16 83.703 292,855 +1,348 0.08% 24,512,962
2023-03-17 2023-03-15 86.317 291,507 +360 0.08% 25,162,128
2023-03-16 2023-03-14 87.152 291,147 +90 0.08% 25,373,944
2023-03-15 2023-03-13 87.763 291,057 +719 0.08% 25,544,165
2023-03-14 2023-03-10 89.376 290,338 -14,294 0.08% 25,949,346
2023-03-13 2023-03-09 90.211 304,632 +719 0.09% 27,481,031
2023-03-10 2023-03-08 90.099 303,913 +899 0.09% 27,382,365
2023-03-09 2023-03-07 92.936 303,014 +1,528 0.09% 28,160,853
2023-03-07 2023-03-03 96.440 301,486 +1,169 0.08% 29,075,213
2023-03-06 2023-03-02 97.051 300,317 -899 0.08% 29,146,204
2023-03-03 2023-03-01 97.941 301,216 -3,596 0.08% 29,501,497
2023-03-02 2023-02-28 92.936 304,812 +90 0.09% 28,327,951
2023-03-01 2023-02-27 92.991 304,722 +90 0.09% 28,336,535
2023-02-28 2023-02-24 94.159 304,632 +2,877 0.09% 28,683,962
2023-02-24 2023-02-22 96.106 301,755 +9,349 0.08% 29,000,459
2023-02-23 2023-02-21 97.997 292,406 +4,046 0.08% 28,654,896
2023-02-21 2023-02-17 99.387 288,360 +269 0.08% 28,659,343
2023-02-20 2023-02-16 100.110 288,091 +630 0.08% 28,840,903
2023-02-17 2023-02-15 102.057 287,461 -1,888 0.08% 29,337,402
2023-02-16 2023-02-14 104.615 289,349 +719 0.08% 30,270,350
2023-02-15 2023-02-13 105.450 288,630 -661 0.08% 30,435,922
2023-02-14 2023-02-10 106.117 289,291 +989 0.08% 30,698,698
2023-02-13 2023-02-09 109.343 288,302 -629 0.08% 31,523,746
2023-02-10 2023-02-08 108.230 288,931 +359 0.08% 31,271,134
2023-02-09 2023-02-07 108.230 288,572 -449 0.08% 31,232,279
2023-02-08 2023-02-06 108.286 289,021 +7,012 0.08% 31,296,949
2023-02-07 2023-02-03 112.680 282,009 +12,407 0.08% 31,776,720
2023-02-06 2023-02-02 114.904 269,602 +3,236 0.08% 30,978,478
2023-02-03 2023-02-01 114.460 266,366 +809 0.07% 30,488,132
2023-02-02 2023-01-31 112.902 265,557 +450 0.07% 29,981,990
2023-02-01 2023-01-30 115.349 265,107 +10,788 0.07% 30,579,938
2023-01-31 2023-01-27 122.135 254,319 -1,628 0.07% 31,061,169
2023-01-30 2023-01-26 120.244 255,947 -2,697 0.07% 30,776,015
2023-01-27 2023-01-20 119.243 258,644 -1,438 0.07% 30,841,383
2023-01-26 2023-01-19 117.797 260,082 +1,528 0.07% 30,636,765
2023-01-20 2023-01-18 113.125 258,554 +2,338 0.07% 29,248,855
2023-01-19 2023-01-17 112.791 256,216 -14,744 0.07% 28,898,870
2023-01-18 2023-01-16 116.351 270,960 -9,889 0.08% 31,526,338
2023-01-17 2023-01-13 109.287 280,849 -3,866 0.08% 30,693,195
2023-01-16 2023-01-12 105.505 284,715 -1,348 0.08% 30,038,921
2023-01-13 2023-01-11 105.561 286,063 -3,327 0.08% 30,197,052
2023-01-12 2023-01-10 103.670 289,390 -2,427 0.08% 30,001,024
2023-01-11 2023-01-09 105.950 291,817 -2,967 0.08% 30,918,059
2023-01-10 2023-01-06 101.278 294,784 -7,461 0.08% 29,855,236
2023-01-09 2023-01-05 101.278 302,245 -17,621 0.09% 30,610,874
2023-01-06 2023-01-04 96.495 319,866 +3,236 0.09% 30,865,564
2023-01-05 2023-01-03 94.938 316,630 -3,775 0.09% 30,060,226
2023-01-04 2022-12-30 91.712 320,405 -1,169 0.09% 29,385,061
2023-01-03 2022-12-29 91.712 321,574 -4,675 0.09% 29,492,273
2022-12-30 2022-12-28 88.987 326,249 -1,708 0.09% 29,031,925
2022-12-29 2022-12-23 85.984 327,957 -3,416 0.09% 28,198,957
2022-12-28 2022-12-22 85.483 331,373 -3,506 0.09% 28,326,808
2022-12-23 2022-12-21 83.036 334,879 +179 0.09% 27,807,015
2022-12-22 2022-12-20 82.202 334,700 +1,439 0.09% 27,512,927
2022-12-21 2022-12-19 82.980 333,261 +3,326 0.09% 27,654,128
2022-12-20 2022-12-16 85.761 329,935 +1,978 0.09% 28,295,633
2022-12-16 2022-12-14 85.149 327,957 +11,867 0.09% 27,925,358
2022-12-15 2022-12-13 84.037 316,090 +8,361 0.09% 26,563,291
2022-12-14 2022-12-12 87.430 307,729 +2,427 0.09% 26,904,667
2022-12-13 2022-12-09 87.597 305,302 -180 0.09% 26,743,415
2022-12-12 2022-12-08 87.930 305,482 -28,858 0.09% 26,861,122
2022-12-09 2022-12-07 82.869 334,340 +15,103 0.09% 27,706,474
2022-12-08 2022-12-06 85.316 319,237 +3,237 0.09% 27,236,120
2022-12-07 2022-12-05 87.708 316,000 -15,913 0.09% 27,715,673
2022-12-06 2022-12-02 82.758 331,913 +90 0.09% 27,468,431
2022-12-05 2022-12-01 85.539 331,823 +20,587 0.09% 28,383,731
2022-12-02 2022-11-30 85.428 311,236 -8,540 0.09% 26,588,124
2022-12-01 2022-11-29 82.480 319,776 -989 0.09% 26,375,073
2022-11-30 2022-11-28 79.977 320,765 +8,541 0.09% 25,653,848
2022-11-28 2022-11-24 86.651 312,224 +179 0.09% 27,054,555
2022-11-25 2022-11-23 85.928 312,045 -1,258 0.09% 26,813,430
2022-11-24 2022-11-22 88.375 313,303 +1,079 0.09% 27,688,224
2022-11-23 2022-11-21 91.267 312,224 +2,786 0.09% 28,495,844
2022-11-22 2022-11-18 93.436 309,438 +2,698 0.09% 28,912,762
2022-11-21 2022-11-17 94.326 306,740 +5,663 0.09% 28,933,630
2022-11-18 2022-11-16 96.217 301,077 -449 0.08% 28,968,789
2022-11-17 2022-11-15 95.717 301,526 -12,856 0.08% 28,861,061
2022-11-16 2022-11-14 92.880 314,382 -11,867 0.09% 29,199,862
2022-11-15 2022-11-11 90.155 326,249 -8,900 0.09% 29,412,969
2022-11-14 2022-11-10 80.756 335,149 +2,337 0.09% 27,065,198
2022-11-11 2022-11-09 82.702 332,812 -1,618 0.09% 27,524,320
2022-11-10 2022-11-08 83.258 334,430 +3,147 0.09% 27,844,132
2022-11-09 2022-11-07 85.483 331,283 -1,978 0.09% 28,319,115
2022-11-08 2022-11-04 82.758 333,261 -4,945 0.09% 27,579,989
2022-11-04 2022-11-02 79.310 338,206 +540 0.10% 26,823,009
2022-11-03 2022-11-01 76.529 337,666 -5,215 0.10% 25,841,185
2022-11-01 2022-10-28 73.470 342,881 -5,573 0.10% 25,191,434
2022-10-31 2022-10-27 73.359 348,454 +6,832 0.10% 25,562,122
2022-10-28 2022-10-26 68.520 341,622 +90 0.10% 23,407,940
2022-10-27 2022-10-25 65.795 341,532 +90 0.10% 22,471,021
2022-10-26 2022-10-24 66.796 341,442 +4,405 0.10% 22,806,918
2022-10-25 2022-10-21 70.467 337,037 +3,146 0.09% 23,749,849
2022-10-24 2022-10-20 73.637 333,891 +1,619 0.09% 24,586,650
2022-10-21 2022-10-19 75.472 332,272 +4,854 0.09% 25,077,270
2022-10-20 2022-10-18 79.921 327,418 -1,888 0.09% 26,167,726
2022-10-19 2022-10-17 78.309 329,306 +1,619 0.09% 25,787,483
2022-10-18 2022-10-14 77.419 327,687 -450 0.09% 25,369,103
2022-10-17 2022-10-13 70.244 328,137 -1,561 0.09% 23,049,696
2022-10-14 2022-10-12 68.186 329,698 -2,337 0.09% 22,480,887
2022-10-13 2022-10-11 67.853 332,035 +90 0.09% 22,529,438
2022-10-12 2022-10-10 67.797 331,945 +1,079 0.09% 22,504,869
2022-10-11 2022-10-07 70.077 330,866 +629 0.09% 23,186,187
2022-10-10 2022-10-06 72.302 330,237 +90 0.09% 23,876,779
2022-10-07 2022-10-05 74.193 330,147 -647 0.09% 24,494,571
2022-10-06 2022-10-03 71.078 330,794 -270 0.09% 23,512,301
2022-10-05 2022-09-30 70.578 331,064 +899 0.09% 23,365,778
2022-10-03 2022-09-29 71.746 330,165 -3,776 0.09% 23,687,946
2022-09-30 2022-09-28 70.689 333,941 +899 0.09% 23,605,975
2022-09-29 2022-09-27 73.359 333,042 -359 0.09% 24,431,518
2022-09-27 2022-09-23 70.077 333,401 -360 0.09% 23,363,833
2022-09-26 2022-09-22 72.914 333,761 -1,978 0.09% 24,335,761
2022-09-23 2022-09-21 74.137 335,739 +2,068 0.09% 24,890,785
2022-09-22 2022-09-20 76.418 333,671 +5,753 0.09% 25,498,337
2022-09-21 2022-09-19 76.529 327,918 +9,692 0.09% 25,095,182
2022-09-20 2022-09-16 78.475 318,226 +683 0.09% 24,972,920
2022-09-19 2022-09-15 81.479 317,543 -5,754 0.09% 25,873,002
2022-09-16 2022-09-14 77.252 323,297 -4,135 0.09% 24,975,292
2022-09-15 2022-09-13 76.473 327,432 -2,337 0.09% 25,039,778
2022-09-14 2022-09-09 91.935 329,769 -5,484 0.09% 30,317,217
2022-09-13 2022-09-08 88.765 335,253 -90 0.09% 29,758,581
2022-09-09 2022-09-07 90.099 335,343 +449 0.09% 30,214,187
2022-09-08 2022-09-06 90.989 334,894 -1,888 0.09% 30,471,745
2022-09-07 2022-09-05 90.266 336,782 +6,203 0.09% 30,400,033
2022-09-06 2022-09-02 93.492 330,579 +9,620 0.09% 30,906,486
2022-09-05 2022-09-01 95.995 320,959 +2,517 0.09% 30,810,377
2022-09-02 2022-08-31 99.387 318,442 -11,507 0.09% 31,649,114
2022-08-31 2022-08-29 97.941 329,949 +3,416 0.09% 32,315,645
2022-08-30 2022-08-26 100.611 326,533 -809 0.09% 32,852,793
2022-08-29 2022-08-25 97.886 327,342 -5,484 0.09% 32,042,106
2022-08-26 2022-08-24 94.938 332,826 +2,068 0.09% 31,597,842
2022-08-25 2022-08-23 95.995 330,758 +11,327 0.09% 31,751,029
2022-08-24 2022-08-22 100.333 319,431 +629 0.09% 32,049,426
2022-08-23 2022-08-19 99.944 318,802 +12,497 0.09% 31,862,201
2022-08-22 2022-08-18 102.057 306,305 -630 0.09% 31,260,564
2022-08-19 2022-08-17 103.114 306,935 -23,104 0.09% 31,649,205
2022-08-18 2022-08-16 102.558 330,039 +1,079 0.09% 33,847,986
2022-08-16 2022-08-12 106.618 328,960 -989 0.09% 35,072,915
2022-08-15 2022-08-11 105.394 329,949 -2,068 0.09% 34,774,644
2022-08-12 2022-08-10 99.610 332,017 +6,473 0.09% 33,072,160
2022-08-11 2022-08-09 103.781 325,544 +719 0.09% 33,785,316
2022-08-10 2022-08-08 103.058 324,825 +270 0.09% 33,475,843
2022-08-09 2022-08-05 106.451 324,555 +6,652 0.09% 34,549,112
2022-08-08 2022-08-04 107.507 317,903 -485 0.09% 34,176,937
2022-08-05 2022-08-03 101.223 318,388 -180 0.09% 32,228,102
2022-08-04 2022-08-02 101.056 318,568 -1,501 0.09% 32,193,169
2022-08-03 2022-08-01 104.560 320,069 -90 0.09% 33,466,332
2022-08-02 2022-07-29 105.672 320,159 -3,596 0.09% 33,831,868
2022-08-01 2022-07-28 106.395 323,755 +3,506 0.09% 34,445,946
2022-07-29 2022-07-27 107.118 320,249 +7,192 0.09% 34,304,471
2022-07-28 2022-07-26 112.012 313,057 +2,607 0.09% 35,066,268
2022-07-27 2022-07-25 111.011 310,450 +4,765 0.09% 34,463,458
2022-07-26 2022-07-22 114.237 305,685 +12,676 0.09% 34,920,562
2022-07-25 2022-07-21 115.016 293,009 +270 0.08% 33,700,640
2022-07-22 2022-07-20 116.684 292,739 +4,045 0.08% 34,158,023
2022-07-21 2022-07-19 113.681 288,694 -3,686 0.08% 32,818,997
2022-07-20 2022-07-18 118.241 292,380 -1,978 0.08% 34,571,449
2022-07-19 2022-07-15 119.243 294,358 -809 0.08% 35,100,013
2022-07-18 2022-07-14 123.469 295,167 -539 0.08% 36,444,117
2022-07-15 2022-07-13 120.800 295,706 -629 0.08% 35,721,247
2022-07-14 2022-07-12 119.354 296,335 -10,339 0.08% 35,368,718
2022-07-13 2022-07-11 123.581 306,674 +2,967 0.09% 37,898,993
2022-07-12 2022-07-08 128.141 303,707 +2,247 0.09% 38,917,410
2022-07-11 2022-07-07 128.364 301,460 -359 0.09% 38,696,542
2022-07-08 2022-07-06 131.145 301,819 -5,484 0.09% 39,581,936
2022-07-07 2022-07-05 129.365 307,303 +11,417 0.09% 39,754,214
2022-07-06 2022-07-04 124.471 295,886 -46,658 0.08% 36,829,104
2022-07-05 2022-06-30 116.239 342,544 -1,169 0.10% 39,817,071
2022-07-04 2022-06-29 115.906 343,713 +2,158 0.10% 39,838,257
2022-06-30 2022-06-28 117.908 341,555 +269 0.10% 40,271,997
2022-06-29 2022-06-27 121.356 341,286 -1,168 0.10% 41,417,118
2022-06-28 2022-06-24 120.021 342,454 -3,596 0.10% 41,101,753
2022-06-27 2022-06-23 108.119 346,050 +2,247 0.10% 37,414,657
2022-06-24 2022-06-22 106.840 343,803 +809 0.10% 36,731,925
2022-06-23 2022-06-21 111.234 342,994 +5,035 0.10% 38,152,515
2022-06-22 2022-06-20 108.731 337,959 -720 0.10% 36,746,623
2022-06-21 2022-06-17 107.174 338,679 -1,078 0.10% 36,297,494
2022-06-17 2022-06-15 109.120 339,757 +10,338 0.10% 37,074,395
2022-06-16 2022-06-14 106.061 329,419 +7,822 0.09% 34,938,640
2022-06-15 2022-06-13 104.671 321,597 +11,956 0.09% 33,661,872
2022-06-14 2022-06-10 117.240 309,641 -2,157 0.09% 36,302,432
2022-06-13 2022-06-09 119.131 311,798 -5,394 0.09% 37,144,922
2022-06-10 2022-06-08 123.247 317,192 -18,160 0.09% 39,092,967
2022-06-09 2022-06-07 113.570 335,352 -4,855 0.10% 38,085,819
2022-06-08 2022-06-06 110.121 340,207 -15,733 0.10% 37,464,082
2022-06-07 2022-06-02 101.501 355,940 +17,082 0.10% 36,128,200
2022-06-06 2022-06-01 105.672 338,858 -3,866 0.10% 35,807,830
2022-06-01 2022-05-30 105.172 342,724 -4,495 0.10% 36,044,807
2022-05-31 2022-05-27 102.358 347,219 -14,564 0.10% 35,540,591
2022-05-30 2022-05-26 97.542 361,783 +1,546 0.10% 35,289,157
2022-05-27 2022-05-25 99.390 360,237 +15,180 0.10% 35,804,008
2022-05-26 2022-05-24 100.230 345,057 +29,557 0.10% 34,585,085
2022-05-25 2022-05-23 107.229 315,500 +3,750 0.09% 33,830,866
2022-05-24 2022-05-20 111.989 311,750 -25,359 0.09% 34,912,539
2022-05-23 2022-05-19 105.718 337,109 +11,876 0.10% 35,638,327
2022-05-20 2022-05-18 108.629 325,233 -179 0.09% 35,329,811
2022-05-19 2022-05-17 109.189 325,412 +715 0.09% 35,531,468
2022-05-18 2022-05-16 110.645 324,697 -358 0.09% 35,926,110
2022-05-17 2022-05-13 110.253 325,055 +1,340 0.09% 35,838,312
2022-05-16 2022-05-12 108.741 323,715 -5,001 0.09% 35,201,164
2022-05-13 2022-05-11 109.637 328,716 -1,160 0.09% 36,039,479
2022-05-12 2022-05-10 107.229 329,876 +89 0.09% 35,372,395
2022-05-11 2022-05-06 107.565 329,787 +7,197 0.09% 35,473,649
2022-05-10 2022-05-05 112.661 322,590 +14,287 0.09% 36,343,257
2022-05-06 2022-05-04 119.156 308,303 +625 0.09% 36,736,210
2022-05-05 2022-05-03 120.276 307,678 -1,071 0.09% 37,006,302
2022-05-04 2022-04-29 122.068 308,749 -5,001 0.09% 37,688,342
2022-05-03 2022-04-28 115.909 313,750 +625 0.09% 36,366,295
2022-04-29 2022-04-27 116.804 313,125 +447 0.09% 36,574,384
2022-04-28 2022-04-26 117.140 312,678 +13,483 0.09% 36,627,222
2022-04-27 2022-04-25 115.125 299,195 +5,358 0.09% 34,444,701
2022-04-26 2022-04-22 119.828 293,837 -536 0.08% 35,209,935
2022-04-25 2022-04-21 116.468 294,373 +19,288 0.08% 34,285,168
2022-04-22 2022-04-20 120.388 275,085 +4,375 0.08% 33,116,951
2022-04-21 2022-04-19 125.652 270,710 -536 0.08% 34,015,129
2022-04-20 2022-04-14 132.147 271,246 -1,339 0.08% 35,844,318
2022-04-19 2022-04-13 127.219 272,585 +2,054 0.08% 34,678,097
2022-04-14 2022-04-12 130.019 270,531 -5,804 0.08% 35,174,200
2022-04-13 2022-04-11 128.227 276,335 -22,003 0.08% 35,433,688
2022-04-12 2022-04-08 133.603 298,338 +2,233 0.09% 39,858,779
2022-04-11 2022-04-07 134.051 296,105 +2,054 0.08% 39,693,086
2022-04-08 2022-04-06 139.762 294,051 +28,395 0.08% 41,097,198
2022-04-07 2022-04-04 152.977 265,656 -16,323 0.08% 40,639,214
2022-04-06 2022-04-01 139.090 281,979 -2,947 0.08% 39,220,519
2022-04-04 2022-03-31 139.426 284,926 -1,160 0.08% 39,726,143
2022-04-01 2022-03-30 141.330 286,086 +1,607 0.08% 40,432,531
2022-03-31 2022-03-29 136.626 284,479 +2,500 0.08% 38,867,357
2022-03-30 2022-03-28 135.843 281,979 +3,804 0.08% 38,304,742
2022-03-29 2022-03-25 136.178 278,175 -6,518 0.08% 37,881,454
2022-03-28 2022-03-24 145.698 284,693 -7,590 0.08% 41,479,074
2022-03-25 2022-03-23 139.762 292,283 -233 0.08% 40,850,099
2022-03-24 2022-03-22 125.652 292,516 +6,162 0.08% 36,755,087
2022-03-23 2022-03-21 123.300 286,354 +1,696 0.08% 35,307,384
2022-03-22 2022-03-18 126.547 284,658 -1,071 0.08% 36,022,745
2022-03-21 2022-03-17 129.571 285,729 +2,054 0.08% 37,022,236
2022-03-18 2022-03-16 111.989 283,675 -7,501 0.08% 31,768,451
2022-03-17 2022-03-15 93.623 291,176 +1,571 0.08% 27,260,689
2022-03-16 2022-03-14 104.430 289,605 +2,233 0.08% 30,243,348
2022-03-15 2022-03-11 113.893 287,372 +6,161 0.08% 32,729,576
2022-03-14 2022-03-10 119.044 281,211 -6,161 0.08% 33,476,538
2022-03-11 2022-03-09 109.637 287,372 +2,143 0.08% 31,506,642
2022-03-10 2022-03-08 114.677 285,229 -1,340 0.08% 32,709,101
2022-03-09 2022-03-07 115.349 286,569 -928 0.08% 33,055,323
2022-03-08 2022-03-04 119.940 287,497 +893 0.08% 34,482,422
2022-03-07 2022-03-03 121.508 286,604 +357 0.08% 34,824,666
2022-03-04 2022-03-02 124.644 286,247 +1,339 0.08% 35,678,869
2022-03-03 2022-03-01 129.571 284,908 -357 0.08% 36,915,858
2022-03-02 2022-02-28 124.084 285,265 -446 0.08% 35,396,736
2022-03-01 2022-02-25 124.196 285,711 +35 0.08% 35,484,074
2022-02-28 2022-02-24 120.724 285,676 -625 0.08% 34,487,958
2022-02-25 2022-02-23 122.404 286,301 -6,072 0.08% 35,044,349
2022-02-24 2022-02-22 117.924 292,373 -2,589 0.08% 34,477,884
2022-02-23 2022-02-21 118.708 294,962 +4,554 0.08% 35,014,417
2022-02-22 2022-02-18 120.500 290,408 +2,768 0.08% 34,994,180
2022-02-21 2022-02-17 122.516 287,640 -2,411 0.08% 35,240,460
2022-02-18 2022-02-16 117.140 290,051 -804 0.08% 33,976,686
2022-02-17 2022-02-15 113.893 290,855 -27,413 0.08% 33,126,264
2022-02-16 2022-02-14 101.574 318,268 -7,322 0.09% 32,327,732
2022-02-15 2022-02-11 100.622 325,590 +21,341 0.09% 32,761,525
2022-02-14 2022-02-10 106.893 304,249 -746 0.09% 32,522,211
2022-02-11 2022-02-09 108.069 304,995 +2,946 0.09% 32,960,592
2022-02-10 2022-02-08 112.773 302,049 +22,181 0.09% 34,062,917
2022-02-09 2022-02-07 127.219 279,868 -268 0.08% 35,604,636
2022-02-08 2022-02-04 127.667 280,136 -714 0.08% 35,764,219
2022-02-07 2022-01-31 124.644 280,850 -1,018 0.08% 35,006,167
2022-02-04 2022-01-27 121.620 281,868 +5,804 0.08% 34,280,770
2022-01-28 2022-01-26 124.644 276,064 +11,073 0.08% 34,409,623
2022-01-27 2022-01-25 138.866 264,991 -1,161 0.08% 36,798,302
2022-01-26 2022-01-24 139.762 266,152 -4,554 0.08% 37,197,974
2022-01-25 2022-01-21 135.507 270,706 +3,571 0.08% 36,682,440
2022-01-24 2022-01-20 140.770 267,135 +12,502 0.08% 37,604,606
2022-01-21 2022-01-19 136.962 254,633 +4,911 0.07% 34,875,152
2022-01-20 2022-01-18 147.825 249,722 -1,429 0.07% 36,915,241
2022-01-19 2022-01-17 146.146 251,151 -2,489 0.07% 36,704,591
2022-01-18 2022-01-14 149.617 253,640 -2,143 0.07% 37,948,898
2022-01-17 2022-01-13 147.601 255,783 +357 0.07% 37,753,920
2022-01-14 2022-01-12 147.937 255,426 +3,314 0.07% 37,787,041
2022-01-13 2022-01-11 142.786 252,112 -6,093 0.07% 35,998,025
2022-01-12 2022-01-10 135.395 258,205 -2,322 0.07% 34,959,557
2022-01-11 2022-01-07 132.147 260,527 +1,161 0.07% 34,427,835
2022-01-10 2022-01-06 129.907 259,366 -5,179 0.07% 33,693,490
2022-01-07 2022-01-05 128.003 264,545 +125 0.08% 33,862,636
2022-01-06 2022-01-04 131.923 264,420 +3,929 0.08% 34,883,059
2022-01-05 2022-01-03 140.434 260,491 +4,018 0.07% 36,581,813
2022-01-04 2021-12-31 151.185 256,473 -4,554 0.07% 38,774,873
2022-01-03 2021-12-29 142.002 261,027 -5,536 0.07% 37,066,336
2021-12-30 2021-12-28 146.258 266,563 +7,411 0.08% 38,986,838
2021-12-29 2021-12-24 143.458 259,152 +12,915 0.07% 37,177,370
2021-12-28 2021-12-22 149.281 246,237 -178 0.07% 36,758,555
2021-12-23 2021-12-21 151.745 246,415 -1,715 0.07% 37,392,233
2021-12-22 2021-12-20 145.138 248,130 -179 0.07% 36,012,995
2021-12-21 2021-12-17 157.792 248,309 +2,501 0.07% 39,181,262
2021-12-20 2021-12-16 156.784 245,808 -4,340 0.07% 38,538,874
2021-12-17 2021-12-15 146.481 250,148 +9,019 0.07% 36,642,049
2021-12-16 2021-12-14 180.974 241,129 +2,143 0.07% 43,638,094
2021-12-15 2021-12-13 177.838 238,986 +2,679 0.07% 42,500,881
2021-12-14 2021-12-10 185.454 236,307 +1,607 0.07% 43,823,987
2021-12-13 2021-12-09 192.509 234,700 -2,768 0.07% 45,181,842
2021-12-10 2021-12-08 185.230 237,468 -2,161 0.07% 43,986,111
2021-12-09 2021-12-07 179.182 239,629 +3,214 0.07% 42,937,260
2021-12-08 2021-12-06 179.294 236,415 +2,233 0.07% 42,387,844
2021-12-07 2021-12-03 194.749 234,182 -3,483 0.07% 45,606,638
2021-12-06 2021-12-02 190.829 237,665 -4,464 0.07% 45,353,394
2021-12-03 2021-12-01 197.548 242,129 -5,215 0.07% 47,832,200
2021-12-02 2021-11-30 194.525 247,344 -6,072 0.07% 48,114,521
2021-12-01 2021-11-29 193.181 253,416 -4,358 0.07% 48,955,118
2021-11-30 2021-11-26 187.245 257,774 -20,359 0.07% 48,267,005
2021-11-29 2021-11-25 182.990 278,133 -1,071 0.08% 50,895,518
2021-11-26 2021-11-24 178.846 279,204 -3,036 0.08% 49,934,594
2021-11-25 2021-11-23 173.023 282,240 +535 0.08% 48,833,968
2021-11-24 2021-11-22 174.703 281,705 +8,751 0.08% 49,214,619
2021-11-23 2021-11-19 177.278 272,954 +3,929 0.08% 48,388,855
2021-11-22 2021-11-18 180.526 269,025 -12,233 0.08% 48,566,035
2021-11-19 2021-11-17 186.909 281,258 +268 0.08% 52,569,784
2021-11-18 2021-11-16 185.230 280,990 -9,733 0.08% 52,047,676
2021-11-17 2021-11-15 177.390 290,723 -804 0.08% 51,571,473
2021-11-16 2021-11-12 174.143 291,527 -697 0.08% 50,767,309
2021-11-12 2021-11-10 175.823 292,224 +1,161 0.08% 51,379,574
2021-11-11 2021-11-09 172.687 291,063 +1,340 0.08% 50,262,761
2021-11-10 2021-11-08 165.520 289,723 -4,912 0.08% 47,954,832
2021-11-09 2021-11-05 169.215 294,635 +3,840 0.08% 49,856,728
2021-11-08 2021-11-04 172.351 290,795 -18 0.08% 50,118,784
2021-11-05 2021-11-03 178.622 290,813 -1,643 0.08% 51,945,684
2021-11-04 2021-11-02 174.143 292,456 +1,929 0.08% 50,929,088
2021-11-03 2021-11-01 172.575 290,527 +16,930 0.08% 50,137,665
2021-11-02 2021-10-29 186.238 273,597 -803 0.08% 50,954,031
2021-11-01 2021-10-28 180.078 274,400 +3,482 0.08% 49,413,444
2021-10-29 2021-10-27 181.870 270,918 +22,013 0.08% 49,271,848
2021-10-28 2021-10-26 188.589 248,905 -536 0.07% 46,940,821
2021-10-27 2021-10-25 188.365 249,441 -1,071 0.07% 46,986,035
2021-10-26 2021-10-22 187.805 250,512 +2,053 0.07% 47,047,502
2021-10-25 2021-10-21 189.373 248,459 -446 0.07% 47,051,482
2021-10-22 2021-10-20 190.157 248,905 +1,786 0.07% 47,331,065
2021-10-21 2021-10-19 191.949 247,119 +1,518 0.07% 47,434,238
2021-10-20 2021-10-18 190.717 245,601 -286 0.07% 46,840,309
2021-10-19 2021-10-15 184.222 245,887 +179 0.07% 45,297,730
2021-10-18 2021-10-12 186.238 245,708 -2,768 0.07% 45,760,053
2021-10-15 2021-10-11 185.678 248,476 +5,589 0.07% 46,136,425
2021-10-12 2021-10-08 195.645 242,887 -6,161 0.07% 47,519,531
2021-10-11 2021-10-07 197.100 249,048 +2,447 0.07% 49,087,475
2021-10-08 2021-10-06 197.660 246,601 -447 0.07% 48,743,253
2021-10-07 2021-10-05 197.884 247,048 -89 0.07% 48,886,941
2021-10-06 2021-10-04 200.908 247,137 -3,036 0.07% 49,651,821
2021-10-05 2021-09-30 203.932 250,173 -7,590 0.07% 51,018,226
2021-10-04 2021-09-29 199.004 257,763 +2,232 0.07% 51,295,938
2021-09-30 2021-09-28 202.140 255,531 +536 0.07% 51,653,026
2021-09-29 2021-09-27 202.140 254,995 +982 0.07% 51,544,679
2021-09-28 2021-09-24 198.668 254,013 -3,661 0.07% 50,464,332
2021-09-27 2021-09-23 200.348 257,674 -982 0.07% 51,624,506
2021-09-24 2021-09-21 201.580 258,656 -1,893 0.07% 52,139,880
2021-09-23 2021-09-20 201.580 260,549 -5,042 0.07% 52,521,471
2021-09-21 2021-09-17 200.012 265,591 +875 0.08% 53,121,432
2021-09-20 2021-09-16 190.381 264,716 -1,250 0.08% 50,396,930
2021-09-17 2021-09-15 188.253 265,966 -10,090 0.08% 50,068,987
2021-09-16 2021-09-14 189.149 276,056 -5,322 0.08% 52,215,785
2021-09-15 2021-09-13 180.190 281,378 +268 0.08% 50,701,540
2021-09-14 2021-09-10 184.894 281,110 +357 0.08% 51,975,460
2021-09-13 2021-09-09 182.766 280,753 +1,340 0.08% 51,312,069
2021-09-10 2021-09-08 185.230 279,413 +2,321 0.08% 51,755,568
2021-09-09 2021-09-07 187.469 277,092 +447 0.08% 51,946,275
2021-09-08 2021-09-06 185.118 276,645 -1,875 0.08% 51,211,872
2021-09-07 2021-09-03 173.807 278,520 -447 0.08% 48,408,661
2021-09-06 2021-09-02 167.423 278,967 +714 0.08% 46,705,604
2021-09-03 2021-09-01 173.023 278,253 -625 0.08% 48,144,126
2021-09-02 2021-08-31 173.583 278,878 -1,607 0.08% 48,408,422
2021-09-01 2021-08-30 168.767 280,485 -1,250 0.08% 47,336,687
2021-08-31 2021-08-27 162.272 281,735 -268 0.08% 45,717,677
2021-08-30 2021-08-26 160.256 282,003 +982 0.08% 45,192,704
2021-08-27 2021-08-25 167.423 281,021 -14,287 0.08% 47,049,492
2021-08-26 2021-08-24 169.439 295,308 -29,324 0.09% 50,036,752
2021-08-24 2021-08-20 153.313 324,632 +1,429 0.09% 49,770,241
2021-08-23 2021-08-19 162.496 323,203 -90 0.09% 52,519,159
2021-08-20 2021-08-18 160.928 323,293 +3,215 0.09% 52,026,911
2021-08-19 2021-08-17 163.392 320,078 +8,126 0.09% 52,298,121
2021-08-18 2021-08-16 174.143 311,952 +3,125 0.09% 54,324,175
2021-08-17 2021-08-13 179.406 308,827 +1,518 0.09% 55,405,483
2021-08-16 2021-08-12 177.502 307,309 +4,911 0.09% 54,548,086
2021-08-13 2021-08-11 183.214 302,398 +1,340 0.09% 55,403,498
2021-08-12 2021-08-10 186.350 301,058 +2,768 0.09% 56,102,015
2021-08-11 2021-08-09 182.206 298,290 +2,411 0.09% 54,350,209
2021-08-10 2021-08-06 183.998 295,879 +4,643 0.09% 54,441,073
2021-08-09 2021-08-05 198.332 291,236 -161 0.08% 57,761,517
2021-08-06 2021-08-04 202.700 291,397 +1,965 0.08% 59,066,144
2021-08-05 2021-08-03 201.020 289,432 -1,429 0.08% 58,181,641
2021-08-04 2021-08-02 192.845 290,861 +518 0.08% 56,091,055
2021-08-03 2021-07-30 192.397 290,343 +1,429 0.08% 55,861,101
2021-08-02 2021-07-29 199.340 288,914 -5,894 0.08% 57,592,185
2021-07-30 2021-07-28 193.629 294,808 -7,411 0.08% 57,083,320
2021-07-29 2021-07-27 173.135 302,219 +17,823 0.09% 52,324,637
2021-07-28 2021-07-26 183.998 284,396 +12,590 0.08% 52,328,227
2021-07-27 2021-07-23 197.548 271,806 +4,912 0.08% 53,694,845
2021-07-26 2021-07-22 203.932 266,894 +893 0.08% 54,428,169
2021-07-23 2021-07-21 207.963 266,001 +214 0.08% 55,318,468
2021-07-22 2021-07-20 207.963 265,787 +268 0.08% 55,273,964
2021-07-21 2021-07-19 209.755 265,519 -1,340 0.08% 55,693,992
2021-07-20 2021-07-16 212.891 266,859 +6,394 0.08% 56,811,851
2021-07-19 2021-07-15 206.284 260,465 -4,126 0.08% 53,729,645
2021-07-16 2021-07-14 204.940 264,591 -7,697 0.08% 54,225,196
2021-07-15 2021-07-13 198.556 272,288 -250 0.08% 54,064,502
2021-07-14 2021-07-12 202.700 272,538 -6,072 0.08% 55,243,427
2021-07-13 2021-07-09 191.277 278,610 -2,179 0.08% 53,291,695
2021-07-12 2021-07-08 190.829 280,789 +3,465 0.08% 53,582,707
2021-07-09 2021-07-07 200.124 277,324 -1,822 0.08% 55,499,233
2021-07-08 2021-07-06 186.797 279,146 -9,822 0.08% 52,143,770
2021-07-07 2021-07-05 195.981 288,968 -1,607 0.08% 56,632,114
2021-07-06 2021-07-02 197.772 290,575 -14,609 0.08% 57,467,713
2021-07-05 2021-06-30 203.036 305,184 +625 0.09% 61,963,299
2021-07-02 2021-06-29 201.580 304,559 +911 0.09% 61,393,008
2021-06-30 2021-06-28 205.724 303,648 +1,286 0.09% 62,467,561
2021-06-29 2021-06-25 204.156 302,362 -4,572 0.09% 61,728,944
2021-06-28 2021-06-24 197.548 306,934 +4,500 0.09% 60,634,325
2021-06-25 2021-06-23 197.660 302,434 -5,786 0.09% 59,779,227
2021-06-24 2021-06-22 191.277 308,220 -3,232 0.09% 58,955,408
2021-06-23 2021-06-21 187.581 311,452 +1,768 0.09% 58,422,603
2021-06-22 2021-06-18 185.118 309,684 +1,321 0.09% 57,327,974
2021-06-21 2021-06-17 176.606 308,363 +90 0.09% 54,458,907
2021-06-18 2021-06-16 175.039 308,273 +3,661 0.09% 53,959,689
2021-06-17 2021-06-15 187.917 304,612 -3,572 0.09% 57,241,886
2021-06-16 2021-06-11 191.165 308,184 -2,447 0.09% 58,914,009
2021-06-15 2021-06-10 191.725 310,631 -1,875 0.09% 59,555,726
2021-06-11 2021-06-09 188.365 312,506 +446 0.09% 58,865,294
2021-06-10 2021-06-08 186.685 312,060 +1,251 0.09% 58,257,075
2021-06-09 2021-06-07 188.589 310,809 +625 0.09% 58,615,253
2021-06-08 2021-06-04 190.381 310,184 +50,060 0.09% 59,053,179
2021-06-07 2021-06-03 187.357 260,124 -536 0.09% 48,736,163
2021-06-04 2021-06-02 189.261 260,660 +2,768 0.09% 49,332,834
2021-06-03 2021-06-01 195.757 257,892 -1,964 0.09% 50,484,059
2021-06-02 2021-05-31 186.126 259,856 +2,947 0.09% 48,365,840
2021-06-01 2021-05-28 179.966 256,909 +2,589 0.09% 46,234,926
2021-05-31 2021-05-27 263.857 254,320 +268 0.09% 67,104,201
2021-05-28 2021-05-26 269.918 254,052 +39,699 0.09% 68,573,307
2021-05-27 2021-05-25 266.147 214,353 -6,608 0.09% 57,049,424
2021-05-26 2021-05-24 253.756 220,961 +520 0.09% 56,070,094
2021-05-25 2021-05-21 255.911 220,441 +1,410 0.09% 56,413,199
2021-05-24 2021-05-20 250.523 219,031 -2,598 0.09% 54,872,315
2021-05-21 2021-05-18 247.829 221,629 +816 0.09% 54,926,151
2021-05-20 2021-05-17 245.540 220,813 -4,231 0.09% 54,218,321
2021-05-18 2021-05-14 235.977 225,044 -1,931 0.10% 53,105,108
2021-05-17 2021-05-13 232.744 226,975 +3,118 0.10% 52,827,069
2021-05-14 2021-05-12 237.997 223,857 +3,787 0.10% 53,277,273
2021-05-13 2021-05-11 230.858 220,070 -446 0.09% 50,804,995
2021-05-12 2021-05-10 228.434 220,516 +1,782 0.09% 50,373,336
2021-05-11 2021-05-07 223.316 218,734 -148 0.09% 48,846,739
2021-05-10 2021-05-06 230.454 218,882 -371 0.09% 50,442,292
2021-05-07 2021-05-05 234.495 219,253 +2,375 0.09% 51,413,725
2021-05-06 2021-05-04 242.172 216,878 +1,040 0.09% 52,521,841
2021-05-05 2021-05-03 249.041 215,838 -2,747 0.09% 53,752,612
2021-05-04 2021-04-30 247.425 218,585 -8,538 0.09% 54,083,435
2021-05-03 2021-04-29 245.001 227,123 +2,821 0.10% 55,645,311
2021-04-30 2021-04-28 242.172 224,302 -594 0.10% 54,319,728
2021-04-29 2021-04-27 235.977 224,896 +74 0.10% 53,070,183
2021-04-28 2021-04-26 230.454 224,822 -1,188 0.10% 51,811,191
2021-04-27 2021-04-23 233.283 226,010 -7,276 0.10% 52,724,236
2021-04-26 2021-04-22 221.565 233,286 +3,044 0.10% 51,687,953
2021-04-23 2021-04-21 220.891 230,242 +1,114 0.10% 50,858,454
2021-04-22 2021-04-20 220.891 229,128 +149 0.10% 50,612,381
2021-04-21 2021-04-19 214.830 228,979 -743 0.10% 49,191,617
2021-04-20 2021-04-16 211.598 229,722 -520 0.10% 48,608,647
2021-04-19 2021-04-15 211.328 230,242 +1,040 0.10% 48,656,655
2021-04-15 2021-04-13 207.288 229,202 -297 0.10% 47,510,738
2021-04-14 2021-04-12 206.884 229,499 -149 0.10% 47,479,569
2021-04-12 2021-04-08 221.969 229,648 +891 0.10% 50,974,694
2021-04-09 2021-04-07 219.275 228,757 +1,559 0.10% 50,160,695
2021-04-08 2021-04-01 219.006 227,198 -5,197 0.10% 49,757,643
2021-04-07 2021-03-31 205.941 232,395 -222 0.10% 47,859,595
2021-04-01 2021-03-30 210.790 232,617 -223 0.10% 49,033,235
2021-03-31 2021-03-29 199.745 232,840 +965 0.10% 46,508,625
2021-03-30 2021-03-26 204.594 231,875 +817 0.10% 47,440,194
2021-03-29 2021-03-25 194.761 231,058 -1,411 0.10% 45,001,196
2021-03-26 2021-03-24 188.296 232,469 +3,267 0.10% 43,773,067
2021-03-25 2021-03-23 190.317 229,202 +3,786 0.10% 43,620,970
2021-03-24 2021-03-22 189.913 225,416 +891 0.10% 42,809,347
2021-03-23 2021-03-19 196.917 224,525 +891 0.10% 44,212,679
2021-03-22 2021-03-18 202.843 223,634 +223 0.10% 45,362,560
2021-03-19 2021-03-17 201.496 223,411 +7,721 0.10% 45,016,415
2021-03-18 2021-03-16 199.610 215,690 -1,930 0.09% 43,053,947
2021-03-17 2021-03-15 191.394 217,620 +1,411 0.09% 41,651,212
2021-03-16 2021-03-12 208.096 216,209 +594 0.09% 44,992,177
2021-03-15 2021-03-11 209.847 215,615 +9,057 0.09% 45,246,103
2021-03-12 2021-03-10 199.610 206,558 +3,490 0.09% 41,231,106
2021-03-11 2021-03-09 189.374 203,068 +2,895 0.09% 38,455,775
2021-03-10 2021-03-08 189.105 200,173 -2,672 0.09% 37,853,615
2021-03-09 2021-03-05 206.614 202,845 -3,564 0.09% 41,910,653
2021-03-08 2021-03-04 211.598 206,409 +8,612 0.09% 43,675,669
2021-03-05 2021-03-03 229.107 197,797 -816 0.08% 45,316,751
2021-03-04 2021-03-02 223.854 198,613 +965 0.08% 44,460,408
2021-03-03 2021-03-01 234.360 197,648 -2,079 0.08% 46,320,840
2021-03-02 2021-02-26 217.793 199,727 +965 0.09% 43,499,229
2021-03-01 2021-02-25 228.838 198,762 +6,162 0.08% 45,484,298
2021-02-26 2021-02-24 228.434 192,600 +3,044 0.08% 43,996,374
2021-02-25 2021-02-23 242.576 189,556 +8,910 0.08% 45,981,804
2021-02-24 2021-02-22 246.482 180,646 +7,424 0.08% 44,526,053
2021-02-23 2021-02-19 268.437 173,222 +3,638 0.07% 46,499,160
2021-02-22 2021-02-18 266.686 169,584 +10,172 0.07% 45,225,650
2021-02-19 2021-02-17 285.812 159,412 -1,634 0.07% 45,561,829
2021-02-18 2021-02-16 283.657 161,046 +1,782 0.07% 45,681,785
2021-02-17 2021-02-11 278.539 159,264 +16,780 0.07% 44,361,162
2021-02-16 2021-02-09 277.461 142,484 -3,193 0.06% 39,533,756
2021-02-10 2021-02-08 267.763 145,677 +743 0.06% 39,006,962
2021-02-09 2021-02-05 270.188 144,934 +890 0.06% 39,159,394
2021-02-08 2021-02-04 270.727 144,044 +3,119 0.06% 38,996,532
2021-02-05 2021-02-03 280.155 140,925 -2,376 0.06% 39,480,817
2021-02-04 2021-02-02 263.453 143,301 +445 0.06% 37,753,118
2021-02-03 2021-02-01 257.796 142,856 +1,188 0.06% 36,827,749
2021-02-02 2021-01-29 249.176 141,668 +891 0.06% 35,300,288
2021-02-01 2021-01-28 245.405 140,777 +1,708 0.06% 34,547,358
2021-01-29 2021-01-27 250.658 139,069 -18,264 0.06% 34,858,722
2021-01-28 2021-01-26 268.841 157,333 +3,563 0.07% 42,297,541
2021-01-26 2021-01-22 274.767 153,770 -4,306 0.07% 42,250,956
2021-01-25 2021-01-21 244.731 158,076 +9,800 0.07% 38,686,160
2021-01-22 2021-01-20 246.617 148,276 -6,236 0.07% 36,567,390
2021-01-21 2021-01-19 229.242 154,512 +2,005 0.07% 35,420,650
2021-01-20 2021-01-18 228.165 152,507 +3,044 0.07% 34,796,690
2021-01-19 2021-01-15 221.969 149,463 -4,826 0.07% 33,176,125
2021-01-18 2021-01-14 224.932 154,289 +15,591 0.07% 34,704,532
2021-01-15 2021-01-13 219.410 138,698 +2,302 0.06% 30,431,688
2021-01-14 2021-01-12 227.760 136,396 +445 0.06% 31,065,618
2021-01-13 2021-01-11 229.377 135,951 +1,040 0.06% 31,183,999
2021-01-12 2021-01-08 221.295 134,911 +965 0.06% 29,855,179
2021-01-11 2021-01-07 218.871 133,946 -1,262 0.06% 29,316,888
2021-01-08 2021-01-06 216.312 135,208 +816 0.06% 29,247,092
2021-01-07 2021-01-05 218.602 134,392 +10,914 0.06% 29,378,302
2021-01-06 2021-01-04 212.136 123,478 -1,856 0.05% 26,194,186
2021-01-05 2020-12-31 204.459 125,334 +2,302 0.06% 25,625,682
2021-01-04 2020-12-29 195.974 123,032 +2,301 0.05% 24,111,034
2020-12-30 2020-12-28 199.206 120,731 -3,638 0.05% 24,050,368
2020-12-29 2020-12-24 190.855 124,369 -4,751 0.05% 23,736,504
2020-12-28 2020-12-22 191.260 129,120 -8,657 0.06% 24,695,431
2020-12-23 2020-12-21 188.566 137,777 +2,004 0.06% 25,980,022
2020-12-22 2020-12-18 187.488 135,773 -10,765 0.06% 25,455,838
2020-12-21 2020-12-17 185.872 146,538 -3,564 0.06% 27,237,303
2020-12-18 2020-12-16 179.407 150,102 -1,559 0.07% 26,929,325
2020-12-17 2020-12-15 175.636 151,661 -4,752 0.07% 26,637,058
2020-12-16 2020-12-14 172.672 156,413 +1,188 0.07% 27,008,199
2020-12-15 2020-12-11 169.709 155,225 -965 0.07% 26,343,105
2020-12-14 2020-12-10 166.881 156,190 -1,262 0.07% 26,065,094
2020-12-10 2020-12-08 168.901 157,452 -446 0.07% 26,593,805
2020-12-09 2020-12-07 169.709 157,898 -1,781 0.07% 26,796,738
2020-12-08 2020-12-04 167.958 159,679 -2,673 0.07% 26,819,397
2020-12-07 2020-12-03 165.668 162,352 -2,673 0.07% 26,896,608
2020-12-04 2020-12-02 160.820 165,025 +445 0.07% 26,539,261
2020-12-03 2020-12-01 160.954 164,580 -3,118 0.07% 26,489,863
2020-12-02 2020-11-30 156.240 167,698 -1,930 0.07% 26,201,167
2020-12-01 2020-11-27 154.355 169,628 -446 0.07% 26,182,850
2020-11-30 2020-11-26 154.624 170,074 -1,485 0.07% 26,297,506
2020-11-27 2020-11-25 153.277 171,559 +8,984 0.08% 26,296,050
2020-11-26 2020-11-24 161.089 162,575 +594 0.07% 26,189,047
2020-11-25 2020-11-23 165.668 161,981 +1,485 0.07% 26,835,145
2020-11-24 2020-11-20 169.036 160,496 +148 0.07% 27,129,557
2020-11-23 2020-11-19 165.668 160,348 +4,826 0.07% 26,564,608
2020-11-20 2020-11-18 166.746 155,522 +11,285 0.07% 25,932,670
2020-11-19 2020-11-17 181.562 144,237 -3,563 0.06% 26,187,940
2020-11-18 2020-11-16 182.370 147,800 +2,153 0.06% 26,954,287
2020-11-17 2020-11-13 178.599 145,647 +297 0.06% 26,012,364
2020-11-16 2020-11-12 175.501 145,350 -1,262 0.06% 25,509,045
2020-11-13 2020-11-11 171.325 146,612 -1,619 0.06% 25,118,366
2020-11-12 2020-11-10 184.794 148,231 -1,262 0.07% 27,392,263
2020-11-11 2020-11-09 184.794 149,493 -1,708 0.07% 27,625,473
2020-11-10 2020-11-06 179.137 151,201 +1,114 0.07% 27,085,762
2020-11-09 2020-11-05 179.272 150,087 -579 0.07% 26,906,418
2020-11-06 2020-11-04 172.807 150,666 -297 0.07% 26,036,144
2020-11-05 2020-11-03 172.672 150,963 -5,865 0.07% 26,067,135
2020-11-04 2020-11-02 169.709 156,828 -7,054 0.07% 26,615,149
2020-11-03 2020-10-30 166.342 163,882 +2,599 0.07% 27,260,447
2020-11-02 2020-10-29 166.207 161,283 -6,148 0.07% 26,806,401
2020-10-30 2020-10-28 163.783 167,431 -1,633 0.07% 27,422,320
2020-10-29 2020-10-27 159.473 169,064 -2,079 0.07% 26,961,099
2020-10-28 2020-10-23 153.412 171,143 -2,598 0.08% 26,255,338
2020-10-27 2020-10-22 161.089 173,741 +148 0.08% 27,987,767
2020-10-23 2020-10-21 161.224 173,593 -4,826 0.08% 27,987,307
2020-10-22 2020-10-20 159.877 178,419 +2,228 0.08% 28,525,061
2020-10-21 2020-10-19 153.277 176,191 +5,642 0.08% 27,006,030
2020-10-20 2020-10-16 157.991 170,549 -445 0.07% 26,945,233
2020-10-19 2020-10-15 159.473 170,994 -10,617 0.08% 27,268,882
2020-10-16 2020-10-14 158.934 181,611 -3,490 0.08% 28,864,159
2020-10-15 2020-10-12 157.991 185,101 -2,673 0.08% 29,244,320
2020-10-14 2020-10-09 153.412 187,774 -7,647 0.08% 28,806,728
2020-10-12 2020-10-08 152.065 195,421 -2,450 0.09% 29,716,655
2020-10-09 2020-10-07 151.795 197,871 -14,552 0.09% 30,035,912
2020-10-08 2020-10-06 153.142 212,423 -3,044 0.09% 32,530,951
2020-10-07 2020-10-05 151.930 215,467 -371 0.09% 32,735,925
2020-10-06 2020-09-30 149.910 215,838 -7,870 0.09% 32,356,224
2020-10-05 2020-09-29 146.947 223,708 -446 0.10% 32,873,127
2020-09-30 2020-09-28 143.445 224,154 +149 0.10% 32,153,693
2020-09-29 2020-09-25 145.061 224,005 +668 0.10% 32,494,374
2020-09-28 2020-09-24 142.637 223,337 -876 0.10% 31,856,011
2020-09-25 2020-09-23 146.273 224,213 -5,346 0.10% 32,796,339
2020-09-24 2020-09-22 141.424 229,559 +372 0.10% 32,465,222
2020-09-23 2020-09-21 142.771 229,187 -579 0.10% 32,721,304
2020-09-22 2020-09-18 146.004 229,766 -4,455 0.10% 33,546,700
2020-09-21 2020-09-17 142.771 234,221 +2,450 0.10% 33,440,014
2020-09-18 2020-09-16 146.677 231,771 +7,202 0.10% 33,995,523
2020-09-17 2020-09-15 147.216 224,569 +3,563 0.10% 33,060,143
2020-09-16 2020-09-14 144.792 221,006 +2,228 0.10% 31,999,802
2020-09-14 2020-09-10 141.559 218,778 -668 0.10% 30,969,994
2020-09-11 2020-09-09 142.906 219,446 -520 0.10% 31,360,127
2020-09-10 2020-09-08 146.138 219,966 -6,831 0.10% 32,145,490
2020-09-09 2020-09-07 146.004 226,797 -8,018 0.10% 33,113,215
2020-09-08 2020-09-04 152.334 234,815 +16,037 0.10% 35,770,351
2020-09-07 2020-09-03 154.893 218,778 -4,678 0.10% 33,887,244
2020-09-04 2020-09-02 155.163 223,456 +2,228 0.10% 34,672,029
2020-09-03 2020-09-01 150.987 221,228 +9,058 0.10% 33,402,615
2020-09-02 2020-08-31 154.624 212,170 +6,236 0.09% 32,806,554
2020-09-01 2020-08-28 157.318 205,934 -8,241 0.09% 32,397,064
2020-08-31 2020-08-27 153.950 214,175 +5,197 0.09% 32,972,339
2020-08-28 2020-08-26 155.028 208,978 -2,747 0.09% 32,397,437
2020-08-27 2020-08-25 152.334 211,725 -6,534 0.09% 32,252,954
2020-08-26 2020-08-24 150.583 218,259 -17,818 0.10% 32,866,141
2020-08-25 2020-08-21 150.987 236,077 +8,018 0.10% 35,644,625
2020-08-24 2020-08-20 149.506 228,059 +18,784 0.10% 34,096,119
2020-08-21 2020-08-19 152.065 209,275 +13,067 0.09% 31,823,361
2020-08-20 2020-08-18 154.355 196,208 -5,568 0.09% 30,285,593
2020-08-19 2020-08-17 150.044 201,776 -25,243 0.09% 30,275,370
2020-08-18 2020-08-14 150.853 227,019 +2,821 0.10% 34,246,405
2020-08-17 2020-08-13 152.604 224,198 +8,761 0.10% 34,213,413
2020-08-14 2020-08-12 151.661 215,437 +3,267 0.09% 32,673,333
2020-08-13 2020-08-11 157.587 212,170 +2,078 0.09% 33,435,251
2020-08-12 2020-08-10 161.897 210,092 +7,796 0.09% 34,013,298
2020-08-11 2020-08-07 162.571 202,296 -32,816 0.09% 32,887,383
2020-08-10 2020-08-06 164.591 235,112 +12,250 0.10% 38,697,308
2020-08-07 2020-08-05 165.803 222,862 +18,933 0.10% 36,951,224
2020-08-06 2020-08-04 161.628 203,929 +6,756 0.09% 32,960,591
2020-08-05 2020-08-03 160.954 197,173 -1,782 0.09% 31,735,848
2020-08-04 2020-07-31 157.183 198,955 +12,844 0.11% 31,272,347
2020-08-03 2020-07-30 153.681 186,111 +5,123 0.11% 28,601,739
2020-07-31 2020-07-29 150.987 180,988 +24,130 0.10% 27,326,886
2020-07-30 2020-07-28 153.412 156,858 +1,485 0.09% 24,063,852
2020-07-29 2020-07-27 150.583 155,373 -297 0.09% 23,396,566
2020-07-28 2020-07-24 151.391 155,670 +6,533 0.09% 23,567,092
2020-07-27 2020-07-23 161.762 149,137 -12,131 0.08% 24,124,769
2020-07-24 2020-07-22 152.065 161,268 -19,081 0.09% 24,523,186
2020-07-23 2020-07-21 156.510 180,349 +4,454 0.10% 28,226,344
2020-07-22 2020-07-20 146.812 175,895 -5,048 0.10% 25,823,479
2020-07-21 2020-07-17 147.351 180,943 +7,172 0.10% 26,662,070
2020-07-20 2020-07-16 148.832 173,771 -4,455 0.10% 25,862,728
2020-07-17 2020-07-15 156.510 178,226 -7,602 0.10% 27,894,074
2020-07-16 2020-07-14 149.102 185,828 +6,013 0.10% 27,707,257
2020-07-15 2020-07-13 151.391 179,815 +6,252 0.10% 27,222,436
2020-07-14 2020-07-10 145.196 173,563 +4,157 0.10% 25,200,587
2020-07-13 2020-07-09 148.159 169,406 -3,251 0.10% 25,098,989
2020-07-10 2020-07-08 142.232 172,657 -3,044 0.10% 24,557,427
2020-07-09 2020-07-07 135.363 175,701 +1,039 0.10% 23,783,461
2020-07-08 2020-07-06 133.208 174,662 +1,559 0.10% 23,266,415
2020-07-07 2020-07-03 136.037 173,103 -1,782 0.10% 23,548,363
2020-07-06 2020-07-02 133.208 174,885 +1,262 0.10% 23,296,121
2020-07-03 2020-06-30 135.633 173,623 +9,875 0.10% 23,548,946
2020-07-02 2020-06-29 137.653 163,748 -743 0.09% 22,540,402
2020-06-30 2020-06-26 133.343 164,491 +1,857 0.09% 21,933,710
2020-06-29 2020-06-24 137.114 162,634 -6,846 0.09% 22,299,436
2020-06-26 2020-06-23 135.229 169,480 -8,983 0.10% 22,918,539
2020-06-24 2020-06-22 130.380 178,463 +1,574 0.10% 23,267,960
2020-06-23 2020-06-19 130.514 176,889 -6,757 0.10% 23,086,567
2020-06-22 2020-06-18 125.194 183,646 +1,782 0.10% 22,991,411
2020-06-19 2020-06-17 126.474 181,864 +45 0.10% 23,001,020
2020-06-18 2020-06-16 124.588 181,819 -668 0.10% 22,652,480
2020-06-17 2020-06-15 120.749 182,487 -1,114 0.10% 22,035,199
2020-06-16 2020-06-12 119.605 183,601 +11,448 0.10% 21,959,516
2020-06-15 2020-06-11 119.403 172,153 -5,048 0.10% 20,555,502
2020-06-12 2020-06-10 119.268 177,201 +1,113 0.10% 21,134,379
2020-06-11 2020-06-09 115.497 176,088 -7,172 0.10% 20,337,551
2020-06-10 2020-06-08 116.305 183,260 +4,455 0.10% 21,313,991
2020-06-09 2020-06-05 121.019 178,805 +2,821 0.10% 21,638,766
2020-06-08 2020-06-04 121.423 175,984 +1,560 0.10% 21,368,482
2020-06-05 2020-06-03 120.211 174,424 +445 0.10% 20,967,624
2020-06-04 2020-06-02 114.621 173,979 +50,748 0.10% 19,941,653
2020-06-03 2020-06-01 114.217 123,231 -1,040 0.10% 14,075,071
2020-06-02 2020-05-29 110.446 124,271 -6,756 0.10% 13,725,191
2020-06-01 2020-05-28 106.068 131,027 +668 0.10% 13,897,802
2020-05-29 2020-05-27 110.648 130,359 +7,722 0.10% 14,423,921
2020-05-28 2020-05-26 112.601 122,637 +4,306 0.10% 13,809,010
2020-05-27 2020-05-25 216.600 118,331 +4,603 0.09% 25,630,499
2020-05-26 2020-05-22 214.708 113,728 +42,639 0.09% 24,418,350
2020-05-25 2020-05-21 224.924 71,089 +5,074 0.08% 15,989,589
2020-05-22 2020-05-20 223.221 66,015 +3,014 0.07% 14,735,934
2020-05-21 2020-05-19 226.248 63,001 +475 0.07% 14,253,833
2020-05-20 2020-05-18 224.734 62,526 -845 0.07% 14,051,741
2020-05-19 2020-05-15 221.897 63,371 +1,374 0.07% 14,061,823
2020-05-18 2020-05-14 222.843 61,997 +106 0.07% 13,815,576
2020-05-15 2020-05-13 221.708 61,891 -5,974 0.07% 13,721,707
2020-05-14 2020-05-12 212.817 67,865 -1,268 0.08% 14,442,801
2020-05-13 2020-05-11 209.601 69,133 -688 0.08% 14,490,328
2020-05-12 2020-05-08 208.277 69,821 -317 0.08% 14,542,077
2020-05-11 2020-05-07 203.169 70,138 -370 0.08% 14,249,863
2020-05-08 2020-05-06 199.386 70,508 +9,251 0.08% 14,058,276
2020-05-07 2020-05-05 201.845 61,257 +317 0.07% 12,364,404
2020-05-06 2020-05-04 202.412 60,940 -4,493 0.07% 12,335,003
2020-05-05 2020-04-29 207.142 65,433 -751 0.07% 13,553,891
2020-05-04 2020-04-28 210.547 66,184 -793 0.07% 13,934,815
2020-04-29 2020-04-27 206.385 66,977 +370 0.07% 13,823,037
2020-04-28 2020-04-24 201.656 66,607 +265 0.07% 13,431,673
2020-04-27 2020-04-23 206.385 66,342 +4,176 0.07% 13,691,983
2020-04-24 2020-04-22 212.438 62,166 -317 0.07% 13,206,439
2020-04-23 2020-04-21 206.952 62,483 -14,326 0.07% 12,931,004
2020-04-22 2020-04-20 208.087 76,809 +4,493 0.09% 15,982,983
2020-04-21 2020-04-17 198.818 72,316 +8,088 0.08% 14,377,724
2020-04-20 2020-04-16 198.818 64,228 +317 0.07% 12,769,684
2020-04-17 2020-04-15 197.683 63,911 +1,851 0.07% 12,634,119
2020-04-16 2020-04-14 202.601 62,060 -106 0.07% 12,573,445
2020-04-15 2020-04-09 199.386 62,166 -5,656 0.07% 12,395,001
2020-04-14 2020-04-08 188.224 67,822 +2,854 0.08% 12,765,761
2020-04-09 2020-04-07 191.819 64,968 +6,766 0.07% 12,462,079
2020-04-08 2020-04-06 192.197 58,202 -740 0.06% 11,186,254
2020-04-07 2020-04-03 183.968 58,942 +2,432 0.07% 10,843,451
2020-04-06 2020-04-02 184.063 56,510 -211 0.06% 10,401,385
2020-04-03 2020-04-01 177.820 56,721 -1,533 0.06% 10,086,135
2020-04-02 2020-03-31 180.469 58,254 +951 0.06% 10,513,012
2020-04-01 2020-03-30 173.280 57,303 +8,247 0.06% 9,929,466
2020-03-31 2020-03-27 186.617 49,056 +3,224 0.05% 9,154,661
2020-03-30 2020-03-26 188.035 45,832 -423 0.05% 8,618,035
2020-03-27 2020-03-25 188.508 46,255 +5,604 0.05% 8,719,449
2020-03-26 2020-03-24 175.928 40,651 -582 0.05% 7,151,666
2020-03-25 2020-03-23 166.659 41,233 +1,269 0.05% 6,871,853
2020-03-24 2020-03-20 182.549 39,964 -2,907 0.04% 7,295,403
2020-03-23 2020-03-19 169.118 42,871 +2,008 0.05% 7,250,270
2020-03-20 2020-03-18 171.199 40,863 +265 0.05% 6,995,711
2020-03-19 2020-03-17 178.482 40,598 +3,277 0.05% 7,246,021
2020-03-18 2020-03-16 170.442 37,321 +5,551 0.04% 6,361,084
2020-03-17 2020-03-13 193.332 31,770 +3,499 0.04% 6,142,160
2020-03-16 2020-03-12 200.142 28,271 +3,595 0.03% 5,658,221
2020-03-13 2020-03-11 216.600 24,676 +5,286 0.03% 5,344,823
2020-03-12 2020-03-10 216.978 19,390 +2,009 0.02% 4,207,211
2020-03-11 2020-03-09 218.870 17,381 +1,639 0.02% 3,804,181
2020-03-10 2020-03-06 233.625 15,742 -159 0.02% 3,677,731
2020-03-09 2020-03-05 231.734 15,901 +1,110 0.02% 3,684,797
2020-03-06 2020-03-04 232.112 14,791 -1,099 0.02% 3,433,169
2020-03-05 2020-03-03 228.139 15,890 -1,005 0.02% 3,625,136
2020-03-03 2020-02-28 217.357 16,895 -2,854 0.02% 3,672,242
2020-03-02 2020-02-27 221.140 19,749 +1,110 0.02% 4,367,296
2020-02-28 2020-02-26 222.464 18,639 +1,374 0.02% 4,146,512
2020-02-27 2020-02-25 231.544 17,265 +1,692 0.02% 3,997,616
2020-02-26 2020-02-24 225.869 15,573 -370 0.02% 3,517,464
2020-02-25 2020-02-21 227.761 15,943 -1,745 0.02% 3,631,195
2020-02-24 2020-02-20 224.167 17,688 +1,903 0.02% 3,965,063
2020-02-21 2020-02-19 226.248 15,785 +106 0.02% 3,571,320
2020-02-20 2020-02-18 229.464 15,679 +5,392 0.02% 3,597,760
2020-02-19 2020-02-17 229.274 10,287 +1,427 0.01% 2,358,546
2020-02-17 2020-02-13 218.870 8,860 -476 0.01% 1,939,189
2020-02-14 2020-02-12 214.141 9,336 -581 0.01% 1,999,219
2020-02-13 2020-02-11 211.871 9,917 +2,273 0.01% 2,101,123
2020-02-12 2020-02-10 213.195 7,644 -740 0.01% 1,629,662
2020-02-11 2020-02-07 206.952 8,384 +634 0.01% 1,735,089
2020-02-10 2020-02-06 207.331 7,750 -3,330 0.01% 1,606,813
2020-02-07 2020-02-05 192.954 11,080 -317 0.01% 2,137,928
2020-02-06 2020-02-04 189.360 11,397 +1,057 0.01% 2,158,130
2020-02-05 2020-02-03 181.793 10,340 +1,110 0.01% 1,879,736
2020-02-04 2020-01-31 179.144 9,230 +159 0.01% 1,653,502
2020-02-03 2020-01-30 179.617 9,071 -423 0.01% 1,629,308
2020-01-31 2020-01-29 187.184 9,494 -423 0.01% 1,777,125
2020-01-30 2020-01-24 192.954 9,917 -529 0.01% 1,913,522
2020-01-29 2020-01-22 199.007 10,446 -264 0.01% 2,078,829
2020-01-23 2020-01-21 199.953 10,710 -106 0.01% 2,141,497
2020-01-22 2020-01-20 201.277 10,816 -518 0.01% 2,177,015
2020-01-21 2020-01-17 197.683 11,334 -2,907 0.01% 2,240,539
2020-01-20 2020-01-16 191.251 14,241 -3,066 0.02% 2,723,609
2020-01-17 2020-01-15 188.887 17,307 +53 0.02% 3,269,060
2020-01-16 2020-01-14 187.184 17,254 -212 0.02% 3,229,674
2020-01-14 2020-01-10 182.928 17,466 -14,854 0.02% 3,195,016
2020-01-13 2020-01-09 182.455 32,320 -212 0.04% 5,896,939
2020-01-10 2020-01-08 174.793 32,532 -370 0.04% 5,686,379
2020-01-09 2020-01-07 175.266 32,902 +2,115 0.04% 5,766,612
2020-01-08 2020-01-06 175.550 30,787 +846 0.03% 5,404,660
2020-01-07 2020-01-03 180.374 29,941 +666 0.03% 5,400,576
2020-01-06 2020-01-02 180.185 29,275 +687 0.03% 5,274,909
2020-01-03 2019-12-31 182.833 28,588 -581 0.03% 5,226,834
2020-01-02 2019-12-27 185.009 29,169 +2,325 0.03% 5,396,516
2019-12-30 2019-12-24 182.171 26,844 +688 0.03% 4,890,199
2019-12-27 2019-12-20 182.549 26,156 +3,013 0.03% 4,774,762
2019-12-23 2019-12-19 189.170 23,143 +740 0.03% 4,377,969
2019-12-20 2019-12-18 193.143 22,403 -846 0.02% 4,326,981
2019-12-19 2019-12-17 195.980 23,249 -1,480 0.03% 4,556,350
2019-12-18 2019-12-16 188.414 24,729 -1,480 0.03% 4,659,281
2019-12-17 2019-12-13 183.874 26,209 -3,172 0.03% 4,819,142
2019-12-13 2019-12-11 179.144 29,381 +529 0.03% 5,263,439
2019-12-11 2019-12-09 180.941 28,852 +264 0.03% 5,220,522
2019-12-09 2019-12-05 180.563 28,588 -338 0.03% 5,161,938
2019-12-06 2019-12-04 174.320 28,926 +105 0.03% 5,042,394
2019-12-05 2019-12-03 174.131 28,821 -422 0.03% 5,018,638
2019-12-04 2019-12-02 174.888 29,243 -529 0.03% 5,114,249
2019-12-03 2019-11-29 171.861 29,772 +1,004 0.03% 5,116,653
2019-12-02 2019-11-28 174.510 28,768 +529 0.03% 5,020,293
2019-11-29 2019-11-27 175.834 28,239 +264 0.03% 4,965,372
2019-11-28 2019-11-26 175.550 27,975 +529 0.03% 4,911,013
2019-11-27 2019-11-25 178.009 27,446 +8,246 0.03% 4,885,643
2019-11-26 2019-11-22 182.360 19,200 +2,221 0.02% 3,501,316
2019-11-25 2019-11-21 186.806 16,979 +845 0.02% 3,171,774
2019-11-22 2019-11-20 188.035 16,134 +360 0.02% 3,033,762
2019-11-21 2019-11-19 186.427 15,774 +370 0.02% 2,940,705
2019-11-20 2019-11-18 182.549 15,404 -687 0.02% 2,811,991
2019-11-19 2019-11-15 183.779 16,091 +634 0.02% 2,957,188
2019-11-18 2019-11-14 184.914 15,457 -2,696 0.02% 2,858,216
2019-11-15 2019-11-13 185.198 18,153 -1,322 0.02% 3,361,895
2019-11-14 2019-11-12 181.131 19,475 +2,802 0.02% 3,527,518
2019-11-13 2019-11-11 178.198 16,673 +529 0.02% 2,971,103
2019-11-12 2019-11-08 185.292 16,144 +317 0.02% 2,991,360
2019-11-11 2019-11-07 183.495 15,827 +529 0.02% 2,904,179
2019-11-08 2019-11-06 178.198 15,298 +528 0.02% 2,726,080
2019-11-07 2019-11-05 180.185 14,770 +3,383 0.02% 2,661,329
2019-11-06 2019-11-04 183.495 11,387 +2,696 0.01% 2,089,460
2019-11-05 2019-11-01 176.874 8,691 -2,061 0.01% 1,537,214
2019-11-04 2019-10-31 179.144 10,752 -9,875 0.01% 1,926,160
2019-11-01 2019-10-30 160.038 20,627 +1,057 0.02% 3,301,106
2019-10-31 2019-10-29 163.727 19,570 +5,974 0.02% 3,204,136
2019-10-30 2019-10-28 161.646 13,596 -3,225 0.02% 2,197,740
2019-10-29 2019-10-25 158.430 16,821 +106 0.02% 2,664,954
2019-10-28 2019-10-24 156.728 16,715 -2,167 0.02% 2,619,702
2019-10-25 2019-10-23 155.593 18,882 +8,669 0.02% 2,937,900
2019-10-24 2019-10-22 161.268 10,213 +264 0.01% 1,647,027
2019-10-23 2019-10-21 160.795 9,949 -581 0.01% 1,599,747
2019-10-22 2019-10-18 164.862 10,530 +528 0.01% 1,735,996
2019-10-18 2019-10-16 166.659 10,002 -158 0.01% 1,666,924
2019-10-17 2019-10-15 166.848 10,160 -1,586 0.01% 1,695,178
2019-10-16 2019-10-14 167.227 11,746 +423 0.01% 1,964,243
2019-10-15 2019-10-11 165.051 11,323 -740 0.01% 1,868,874
2019-10-14 2019-10-10 164.767 12,063 -793 0.01% 1,987,589
2019-10-11 2019-10-09 157.201 12,856 +528 0.01% 2,020,970
2019-10-10 2019-10-08 160.322 12,328 +4,335 0.01% 1,976,448
2019-10-09 2019-10-04 161.646 7,993 -264 0.01% 1,292,037
2019-10-08 2019-10-03 161.835 8,257 +476 0.01% 1,336,273
2019-10-03 2019-09-30 162.119 7,781 -1,851 0.01% 1,261,448
2019-10-02 2019-09-27 163.916 9,632 -634 0.01% 1,578,840
2019-09-30 2019-09-26 162.970 10,266 -5,762 0.01% 1,673,053
2019-09-27 2019-09-25 160.227 16,028 -53 0.02% 2,568,123
2019-09-26 2019-09-24 158.998 16,081 -317 0.02% 2,556,842
2019-09-25 2019-09-23 158.809 16,398 -106 0.02% 2,604,142
2019-09-24 2019-09-20 161.268 16,504 +3,701 0.02% 2,661,562
2019-09-23 2019-09-19 156.538 12,803 -159 0.01% 2,004,162
2019-09-20 2019-09-18 155.782 12,962 +53 0.01% 2,019,243
2019-09-18 2019-09-16 152.660 12,909 -529 0.01% 1,970,694
2019-09-17 2019-09-13 153.323 13,438 -264 0.01% 2,060,349
2019-09-16 2019-09-12 153.323 13,702 +793 0.02% 2,100,826
2019-09-13 2019-09-11 150.485 12,909 -793 0.01% 1,942,611
2019-09-12 2019-09-10 155.214 13,702 +740 0.02% 2,126,746
2019-09-10 2019-09-06 155.971 12,962 +6,502 0.01% 2,021,695
2019-09-09 2019-09-05 160.322 6,460 -1,163 0.01% 1,035,679
2019-09-06 2019-09-04 158.809 7,623 +1,692 0.01% 1,210,597
2019-09-05 2019-09-03 162.686 5,931 -603 0.01% 964,894
2019-09-04 2019-09-02 167.889 6,534 +1,163 0.01% 1,096,985
2019-09-03 2019-08-30 166.281 5,371 -1,427 0.01% 893,094
2019-09-02 2019-08-29 160.795 6,798 -1,797 0.01% 1,093,083
2019-08-30 2019-08-28 160.322 8,595 +1,638 0.01% 1,377,966
2019-08-29 2019-08-27 167.889 6,957 +1,586 0.01% 1,168,002
2019-08-28 2019-08-26 160.795 5,371 +2,855 0.01% 863,629
2019-08-27 2019-08-23 165.335 2,516 +1,057 0.00% 415,983
2019-08-26 2019-08-22 158.430 1,459 -1,797 0.00% 231,150
2019-08-23 2019-08-21 157.579 3,256 -2,009 0.00% 513,077
2019-08-22 2019-08-20 153.133 5,265 -6,978 0.01% 806,247
2019-08-21 2019-08-19 147.553 12,243 +2,463 0.01% 1,806,490
2019-08-20 2019-08-16 143.769 9,780 -264 0.01% 1,406,065
2019-08-19 2019-08-15 137.054 10,044 +740 0.01% 1,376,569
2019-08-16 2019-08-14 140.932 9,304 -1,776 0.01% 1,311,230
2019-08-15 2019-08-13 136.108 11,080 -751 0.01% 1,508,077
2019-08-14 2019-08-12 135.919 11,831 -613 0.01% 1,608,056
2019-08-13 2019-08-09 131.000 12,444 -148 0.01% 1,630,170
2019-08-12 2019-08-08 132.419 12,592 +381 0.01% 1,667,423
2019-08-09 2019-08-07 128.068 12,211 +528 0.01% 1,563,842
2019-08-08 2019-08-06 127.312 11,683 -4,102 0.01% 1,487,382
2019-08-07 2019-08-05 127.879 15,785 -2,220 0.02% 2,018,572
2019-08-06 2019-08-02 133.081 18,005 -1,057 0.02% 2,396,129
2019-08-05 2019-08-01 136.581 19,062 +211 0.02% 2,603,507
2019-08-01 2019-07-30 139.797 18,851 -1,216 0.02% 2,635,311
2019-07-31 2019-07-29 139.324 20,067 +571 0.02% 2,795,814
2019-07-30 2019-07-26 136.865 19,496 -1,480 0.02% 2,668,315
2019-07-29 2019-07-25 135.446 20,976 +265 0.02% 2,841,115
2019-07-26 2019-07-24 134.689 20,711 +740 0.02% 2,789,550
2019-07-25 2019-07-23 135.446 19,971 -3,066 0.02% 2,704,991
2019-07-24 2019-07-22 133.365 23,037 -3,172 0.03% 3,072,332
2019-07-23 2019-07-19 135.824 26,209 -2,009 0.03% 3,559,819
2019-07-22 2019-07-18 134.216 28,218 +529 0.03% 3,787,317
2019-07-19 2019-07-17 135.162 27,689 -2,485 0.03% 3,742,506
2019-07-18 2019-07-16 134.689 30,174 -1,015 0.03% 4,064,114
2019-07-17 2019-07-15 131.568 31,189 +159 0.03% 4,103,473
2019-07-15 2019-07-11 131.095 31,030 +1,068 0.03% 4,067,879
2019-07-12 2019-07-10 131.473 29,962 +845 0.03% 3,939,206
2019-07-11 2019-07-09 130.811 29,117 +106 0.03% 3,808,832
2019-07-10 2019-07-08 130.906 29,011 +1,903 0.03% 3,797,710
2019-07-09 2019-07-05 134.311 27,108 -423 0.03% 3,640,901
2019-07-08 2019-07-04 136.676 27,531 -169 0.03% 3,762,815
2019-07-05 2019-07-03 138.378 27,700 -687 0.03% 3,833,073
2019-07-04 2019-07-02 138.567 28,387 -687 0.03% 3,933,509
2019-07-03 2019-06-28 129.582 29,074 -6,450 0.03% 3,767,458
2019-07-02 2019-06-27 130.622 35,524 +7,613 0.06% 4,640,220
2019-06-28 2019-06-26 125.893 27,911 -529 0.04% 3,513,796
2019-06-27 2019-06-25 121.069 28,440 -370 0.04% 3,443,203
2019-06-25 2019-06-21 124.001 28,810 -211 0.04% 3,572,473
2019-06-24 2019-06-20 131.190 29,021 +1,850 0.05% 3,807,254
2019-06-21 2019-06-19 129.582 27,171 +6,872 0.04% 3,520,864
2019-06-20 2019-06-18 126.460 20,299 +1,744 0.03% 2,567,019
2019-06-19 2019-06-17 122.582 18,555 +317 0.03% 2,274,516
2019-06-18 2019-06-14 240.115 18,238 +318 0.03% 4,379,223
2019-06-17 2019-06-13 233.979 17,920 +5,251 0.03% 4,192,904
2019-06-14 2019-06-12 235.847 12,669 -787 0.03% 2,987,940
2019-06-13 2019-06-11 237.714 13,456 -825 0.03% 3,198,681
2019-06-12 2019-06-10 232.512 14,281 +1,087 0.03% 3,320,499
2019-06-11 2019-06-06 228.910 13,194 -75 0.03% 3,020,237
2019-06-10 2019-06-05 228.243 13,269 -749 0.03% 3,028,555
2019-06-05 2019-06-03 227.176 14,018 -75 0.03% 3,184,550
2019-06-04 2019-05-31 229.043 14,093 +412 0.03% 3,227,907
2019-06-03 2019-05-30 230.911 13,681 -412 0.03% 3,159,092
2019-05-31 2019-05-29 231.311 14,093 -75 0.03% 3,259,867
2019-05-30 2019-05-28 232.111 14,168 -4,311 0.03% 3,288,555
2019-05-28 2019-05-24 228.510 18,479 -1,311 0.04% 4,222,631
2019-05-27 2019-05-23 222.373 19,790 +3,935 0.04% 4,400,770
2019-05-23 2019-05-21 227.976 15,855 -187 0.03% 3,614,561
2019-05-22 2019-05-20 224.108 16,042 +1,799 0.04% 3,595,134
2019-05-21 2019-05-17 229.443 14,243 -1,312 0.03% 3,267,964
2019-05-20 2019-05-16 229.177 15,555 -38 0.03% 3,564,844
2019-05-17 2019-05-15 227.576 15,593 +413 0.03% 3,548,592
2019-05-16 2019-05-14 227.843 15,180 +1,087 0.03% 3,458,653
2019-05-15 2019-05-10 230.377 14,093 -1,837 0.03% 3,246,707
2019-05-14 2019-05-09 215.704 15,930 +5,098 0.03% 3,436,158
2019-05-09 2019-05-07 236.113 10,832 -712 0.02% 2,557,580
2019-05-08 2019-05-06 232.912 11,544 +2,286 0.03% 2,688,734
2019-05-06 2019-05-02 253.455 9,258 -562 0.02% 2,346,487
2019-05-03 2019-04-30 257.457 9,820 -8,359 0.02% 2,528,227
2019-05-02 2019-04-29 254.255 18,179 +188 0.04% 4,622,109
2019-04-30 2019-04-26 253.855 17,991 +449 0.04% 4,567,109
2019-04-29 2019-04-25 249.587 17,542 -824 0.04% 4,378,246
2019-04-26 2019-04-24 251.854 18,366 +1,274 0.04% 4,625,555
2019-04-25 2019-04-23 250.253 17,092 +2,811 0.04% 4,277,333
2019-04-24 2019-04-18 263.993 14,281 +525 0.03% 3,770,090
2019-04-23 2019-04-17 267.595 13,756 +1,012 0.03% 3,681,039
2019-04-18 2019-04-16 267.595 12,744 -1,687 0.03% 3,410,233
2019-04-17 2019-04-15 266.795 14,431 +1,237 0.03% 3,850,115
2019-04-16 2019-04-12 275.065 13,194 +375 0.03% 3,629,213
2019-04-15 2019-04-11 270.530 12,819 +150 0.03% 3,467,923
2019-04-12 2019-04-10 275.599 12,669 -506 0.03% 3,491,564
2019-04-11 2019-04-09 266.795 13,175 -187 0.03% 3,515,021
2019-04-10 2019-04-08 261.459 13,362 +112 0.03% 3,493,613
2019-04-09 2019-04-04 261.059 13,250 -37 0.03% 3,459,027
2019-04-08 2019-04-03 264.127 13,287 +2,961 0.03% 3,509,453
2019-04-04 2019-04-02 261.192 10,326 +3,673 0.02% 2,697,069
2019-04-03 2019-04-01 265.461 6,653 -3,823 0.01% 1,766,111
2019-04-02 2019-03-29 254.922 10,476 -525 0.02% 2,670,567
2019-04-01 2019-03-28 254.522 11,001 -825 0.02% 2,799,999
2019-03-29 2019-03-27 253.188 11,826 +2,324 0.03% 2,994,204
2019-03-28 2019-03-26 245.451 9,502 +1,612 0.02% 2,332,277
2019-03-27 2019-03-25 250.920 7,890 -5,397 0.02% 1,979,763
2019-03-26 2019-03-22 245.985 13,287 -1,874 0.03% 3,268,400
2019-03-25 2019-03-21 237.447 15,161 +374 0.03% 3,599,939
2019-03-22 2019-03-20 240.115 14,787 -37 0.03% 3,550,585
2019-03-21 2019-03-19 240.115 14,824 +2,249 0.03% 3,559,469
2019-03-20 2019-03-18 232.111 12,575 -188 0.03% 2,918,801
2019-03-19 2019-03-15 232.778 12,763 +375 0.03% 2,970,951
2019-03-18 2019-03-14 233.179 12,388 -150 0.03% 2,888,617
2019-03-15 2019-03-13 234.779 12,538 +113 0.03% 2,943,664
2019-03-14 2019-03-12 237.848 12,425 -225 0.03% 2,955,256
2019-03-13 2019-03-11 232.912 12,650 +1,049 0.03% 2,946,335
2019-03-12 2019-03-08 231.978 11,601 +375 0.03% 2,691,177
2019-03-11 2019-03-07 233.445 11,226 +750 0.02% 2,620,658
2019-03-08 2019-03-06 239.848 10,476 -2,324 0.02% 2,512,653
2019-03-07 2019-03-05 240.916 12,800 +300 0.03% 3,083,721
2019-03-06 2019-03-04 239.715 12,500 +862 0.03% 2,996,439
2019-03-05 2019-03-01 231.978 11,638 +2,624 0.03% 2,699,761
2019-03-04 2019-02-28 228.510 9,014 -150 0.02% 2,059,787
2019-03-01 2019-02-27 229.443 9,164 -375 0.02% 2,102,620
2019-02-28 2019-02-26 229.443 9,539 +487 0.02% 2,188,662
2019-02-27 2019-02-25 228.243 9,052 -750 0.02% 2,066,055
2019-02-26 2019-02-22 228.110 9,802 +525 0.02% 2,235,930
2019-02-25 2019-02-21 219.572 9,277 +3,411 0.02% 2,036,970
2019-02-22 2019-02-20 226.375 5,866 +1,087 0.01% 1,327,918
2019-02-21 2019-02-19 240.916 4,779 -37 0.01% 1,151,336
2019-02-20 2019-02-18 238.515 4,816 -6,297 0.01% 1,148,686
2019-02-19 2019-02-15 224.641 11,113 -1,500 0.02% 2,496,438
2019-02-18 2019-02-14 222.240 12,613 -524 0.03% 2,803,114
2019-02-15 2019-02-13 213.569 13,137 -1,275 0.03% 2,805,659
2019-02-14 2019-02-12 214.103 14,412 -487 0.03% 3,085,650
2019-02-13 2019-02-11 218.238 14,899 +37 0.03% 3,251,530
2019-02-12 2019-02-08 218.238 14,862 -599 0.03% 3,243,455
2019-02-11 2019-02-04 218.238 15,461 -413 0.03% 3,374,180
2019-02-08 2019-01-31 213.436 15,874 +14,094 0.03% 3,388,080
2019-02-01 2019-01-30 204.365 1,780 +1,611 0.00% 363,769
2019-01-31 2019-01-29 197.428 169 +38 0.00% 33,365
2019-01-30 2019-01-28 196.094 131 -75 0.00% 25,688
2019-01-29 2019-01-25 202.230 206 +75 0.00% 41,659
2019-01-28 2019-01-24 203.164 131 -75 0.00% 26,615
2019-01-24 2019-01-22 200.096 206 -337 0.00% 41,220
2019-01-23 2019-01-21 206.633 543 -2,437 0.00% 112,201
2019-01-22 2019-01-18 186.756 2,980 -5,285 0.01% 556,534
2019-01-21 2019-01-17 183.555 8,265 -1,012 0.02% 1,517,080
2019-01-18 2019-01-16 180.086 9,277 -187 0.02% 1,670,662
2019-01-17 2019-01-15 180.353 9,464 -675 0.02% 1,706,863
2019-01-16 2019-01-14 177.952 10,139 -37 0.02% 1,804,256
2019-01-14 2019-01-10 180.887 10,176 -525 0.02% 1,840,705
2019-01-11 2019-01-09 181.420 10,701 -113 0.02% 1,941,380
2019-01-10 2019-01-08 181.420 10,814 -187 0.02% 1,961,881
2019-01-09 2019-01-07 177.419 11,001 -150 0.02% 1,951,781
2019-01-08 2019-01-04 178.619 11,151 +113 0.03% 1,991,782
2019-01-07 2019-01-03 179.820 11,038 -525 0.03% 1,984,850
2019-01-04 2019-01-02 181.154 11,563 -487 0.03% 2,094,680
2019-01-03 2018-12-31 181.420 12,050 -450 0.03% 2,186,116
2019-01-02 2018-12-27 178.752 12,500 -263 0.03% 2,234,406
2018-12-28 2018-12-24 178.752 12,763 -6,222 0.03% 2,281,418
2018-12-27 2018-12-20 178.752 18,985 -4,572 0.04% 3,393,616
2018-12-21 2018-12-19 180.086 23,557 -2,549 0.05% 4,242,297
2018-12-20 2018-12-18 181.154 26,106 -3,036 0.06% 4,729,197
2018-12-19 2018-12-17 181.420 29,142 -1,987 0.07% 5,286,954
2018-12-18 2018-12-14 181.420 31,129 -749 0.07% 5,647,437
2018-12-17 2018-12-13 181.420 31,878 0.07% 5,783,321

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top