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: ABN AMRO CLEARING HONG KONG LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 71.280 588,634 +0 12.26% 41,957,832
2025-10-13 2025-10-09 74.640 588,634 +0 12.26% 43,935,642
2025-10-10 2025-10-08 73.820 588,634 +30,400 12.26% 43,452,962
2025-10-09 2025-10-06 74.860 558,234 -450 11.63% 41,789,397
2025-10-08 2025-10-03 75.200 558,684 +10,300 11.64% 42,013,037
2025-10-06 2025-10-02 76.180 548,384 +7,200 11.42% 41,775,893
2025-10-03 2025-09-30 74.040 541,184 +38,250 11.27% 40,069,263
2025-10-02 2025-09-29 73.000 502,934 -3,400 10.48% 36,714,182
2025-09-30 2025-09-26 71.540 506,334 +411,100 10.77% 36,223,134
2025-09-29 2025-09-25 74.720 95,234 -3,050 2.03% 7,115,884
2025-09-26 2025-09-24 73.860 98,284 -18,000 2.29% 7,259,256
2025-09-25 2025-09-23 71.340 116,284 +1,000 2.70% 8,295,701
2025-09-24 2025-09-22 72.640 115,284 -600 2.68% 8,374,230
2025-09-23 2025-09-19 72.000 115,884 -2,400 2.69% 8,343,648
2025-09-22 2025-09-18 72.600 118,284 +25,800 2.75% 8,587,418
2025-09-19 2025-09-17 73.360 92,484 -17,450 2.15% 6,784,626
2025-09-18 2025-09-16 70.520 109,934 -1,450 2.56% 7,752,546
2025-09-17 2025-09-15 70.000 111,384 +11,500 2.59% 7,796,880
2025-09-16 2025-09-12 70.300 99,884 -9,950 2.32% 7,021,845
2025-09-15 2025-09-11 68.660 109,834 -3,500 2.55% 7,541,202
2025-09-12 2025-09-10 67.040 113,334 +1,000 2.64% 7,597,911
2025-09-11 2025-09-09 66.100 112,334 +3,600 2.61% 7,425,277
2025-09-10 2025-09-08 66.500 108,734 +1,050 2.53% 7,230,811
2025-09-09 2025-09-05 64.700 107,684 +5,650 2.50% 6,967,155
2025-09-08 2025-09-04 63.180 102,034 -48,000 2.37% 6,446,508
2025-09-05 2025-09-03 65.300 150,034 -5,650 3.49% 9,797,220
2025-09-04 2025-09-02 66.200 155,684 +21,600 3.58% 10,306,281
2025-09-03 2025-09-01 68.380 134,084 +2,400 3.08% 9,168,664
2025-09-02 2025-08-29 66.820 131,684 +22,650 3.03% 8,799,125
2025-09-01 2025-08-28 66.960 109,034 -2,400 2.51% 7,300,917
2025-08-29 2025-08-27 66.080 111,434 -44,200 2.56% 7,363,559
2025-08-28 2025-08-26 66.300 155,634 -19,250 3.58% 10,318,534
2025-08-27 2025-08-25 66.680 174,884 +59,000 4.02% 11,661,265
2025-08-26 2025-08-22 64.920 115,884 -4,600 2.66% 7,523,189
2025-08-25 2025-08-21 62.700 120,484 +2,550 2.77% 7,554,347
2025-08-22 2025-08-20 62.820 117,934 +8,050 2.71% 7,408,614
2025-08-21 2025-08-19 62.580 109,884 +16,550 2.53% 6,876,541
2025-08-20 2025-08-18 62.980 93,334 +15,250 2.15% 5,878,175
2025-08-19 2025-08-15 61.200 78,084 +4,950 1.80% 4,778,741
2025-08-18 2025-08-14 61.100 73,134 +2,600 1.68% 4,468,487
2025-08-15 2025-08-13 61.680 70,534 -800 1.62% 4,350,537
2025-08-14 2025-08-12 60.360 71,334 -1,250 1.64% 4,305,720
2025-08-13 2025-08-11 60.620 72,584 +1,600 1.67% 4,400,042
2025-08-12 2025-08-08 60.000 70,984 +50 1.63% 4,259,040
2025-08-11 2025-08-07 61.240 70,934 +100 1.63% 4,343,998
2025-08-08 2025-08-06 60.960 70,834 -200 1.63% 4,318,041
2025-08-07 2025-08-05 60.580 71,034 -4,400 1.63% 4,303,240
2025-08-06 2025-08-04 60.360 75,434 +4,400 1.73% 4,553,196
2025-08-05 2025-08-01 59.460 71,034 +4,200 1.63% 4,223,682
2025-08-04 2025-07-31 60.300 66,834 -53,950 1.54% 4,030,090
2025-08-01 2025-07-30 60.000 120,784 +35,250 2.78% 7,247,040
2025-07-31 2025-07-29 61.300 85,534 +2,900 1.94% 5,243,234
2025-07-30 2025-07-28 61.100 82,634 +1,300 1.88% 5,048,937
2025-07-29 2025-07-25 61.500 81,334 +850 1.85% 5,002,041
2025-07-28 2025-07-24 61.100 80,484 +9,400 1.83% 4,917,572
2025-07-25 2025-07-23 60.800 71,084 +6,050 1.62% 4,321,907
2025-07-24 2025-07-22 59.360 65,034 +1,100 1.48% 3,860,418
2025-07-23 2025-07-21 60.040 63,934 -10,700 1.45% 3,838,597
2025-07-22 2025-07-18 60.200 74,634 -150 1.70% 4,492,967
2025-07-21 2025-07-17 59.460 74,784 +12,550 1.70% 4,446,657
2025-07-18 2025-07-16 59.660 62,234 -11,800 1.41% 3,712,880
2025-07-17 2025-07-15 59.760 74,034 +9,500 1.68% 4,424,272
2025-07-16 2025-07-14 57.260 64,534 +100 1.47% 3,695,217
2025-07-15 2025-07-11 57.540 64,434 +1,200 1.46% 3,707,532
2025-07-14 2025-07-10 56.880 63,234 -1,900 1.44% 3,596,750
2025-07-11 2025-07-09 57.060 65,134 +2,550 1.48% 3,716,546
2025-07-10 2025-07-08 57.400 62,584 +3,300 1.42% 3,592,322
2025-07-09 2025-07-07 56.740 59,284 +350 1.35% 3,363,774
2025-07-08 2025-07-04 56.860 58,934 +2,050 1.34% 3,350,987
2025-07-07 2025-07-03 57.000 56,884 -49,800 1.29% 3,242,388
2025-07-04 2025-07-02 57.140 106,684 -1,500 2.42% 6,095,924
2025-07-03 2025-06-30 58.360 108,184 +1,650 2.43% 6,313,618
2025-07-02 2025-06-27 57.880 106,534 +2,350 2.39% 6,166,188
2025-06-30 2025-06-26 58.260 104,184 +60,104 2.34% 6,069,760
2025-06-27 2025-06-25 58.480 44,080 +3,550 0.99% 2,577,798
2025-06-26 2025-06-24 56.820 40,530 +700 0.91% 2,302,915
2025-06-25 2025-06-23 55.480 39,830 +3,800 0.90% 2,209,768
2025-06-24 2025-06-20 54.940 36,030 +9,650 0.81% 1,979,488
2025-06-23 2025-06-19 55.260 26,380 +550 0.59% 1,457,759
2025-06-20 2025-06-18 56.360 25,830 +400 0.58% 1,455,779
2025-06-19 2025-06-17 56.620 25,430 -300 0.57% 1,439,847
2025-06-18 2025-06-16 57.040 25,730 +4,450 0.58% 1,467,639
2025-06-17 2025-06-13 56.000 21,280 -50 0.48% 1,191,680
2025-06-16 2025-06-12 56.780 21,330 +800 0.48% 1,211,117
2025-06-13 2025-06-11 57.020 20,530 +1,600 0.46% 1,170,621
2025-06-12 2025-06-10 56.560 18,930 +5,100 0.43% 1,070,681
2025-06-11 2025-06-09 57.780 13,830 +1,550 0.31% 799,097
2025-06-10 2025-06-06 56.660 12,280 -50 0.28% 695,785
2025-06-09 2025-06-05 56.960 12,330 +1,700 0.28% 702,317
2025-06-06 2025-06-04 55.780 10,630 +3,850 0.24% 592,941
2025-06-05 2025-06-03 55.360 6,780 -14,000 0.15% 375,341
2025-06-04 2025-06-02 54.480 20,780 +750 0.47% 1,132,094
2025-06-03 2025-05-30 55.080 20,030 +5,650 0.45% 1,103,252
2025-06-02 2025-05-29 56.540 14,380 -900 0.32% 813,045
2025-05-30 2025-05-28 55.080 15,280 +750 0.34% 841,622
2025-05-29 2025-05-27 55.500 14,530 -350 0.33% 806,415
2025-05-28 2025-05-26 55.800 14,880 -50 0.33% 830,304
2025-05-27 2025-05-23 55.340 14,930 +1,100 0.34% 826,226
2025-05-26 2025-05-22 55.920 13,830 -2,000 0.31% 773,374
2025-05-23 2025-05-21 57.060 15,830 -900 0.36% 903,260
2025-05-22 2025-05-20 56.940 16,730 +13,800 0.38% 952,606
2025-05-21 2025-05-19 56.700 2,930 +1,750 0.07% 166,131
2025-05-20 2025-05-16 57.400 1,180 -3,900 0.03% 67,732
2025-05-19 2025-05-15 57.320 5,080 +1,050 0.11% 291,186
2025-05-16 2025-05-14 58.300 4,030 -1,850 0.09% 234,949
2025-05-15 2025-05-13 57.480 5,880 +3,850 0.13% 337,982
2025-05-14 2025-05-12 59.300 2,030 -1,250 0.05% 120,379
2025-05-13 2025-05-09 56.760 3,280 +700 0.07% 186,173
2025-05-12 2025-05-08 57.300 2,580 +1,450 0.06% 147,834
2025-05-09 2025-05-07 57.060 1,130 -2,200 0.03% 64,478
2025-05-07 2025-05-02 56.980 3,330 -4,950 0.07% 189,743
2025-05-06 2025-04-30 55.440 8,280 +6,850 0.19% 459,043
2025-05-02 2025-04-29 54.100 1,430 -50 0.03% 77,363
2025-04-30 2025-04-28 53.880 1,480 -3,500 0.03% 79,742
2025-04-29 2025-04-25 54.040 4,980 -950 0.11% 269,119
2025-04-28 2025-04-24 53.440 5,930 -30,050 0.13% 316,899
2025-04-25 2025-04-23 54.280 35,980 +5,750 0.81% 1,952,994
2025-04-24 2025-04-22 53.000 30,230 +1,400 0.67% 1,602,190
2025-04-23 2025-04-17 52.940 28,830 +4,950 0.64% 1,526,260
2025-04-22 2025-04-16 51.960 23,880 +3,150 0.53% 1,240,805
2025-04-17 2025-04-15 52.960 20,730 +700 0.46% 1,097,861
2025-04-16 2025-04-14 53.280 20,030 +2,000 0.45% 1,067,198
2025-04-15 2025-04-11 52.400 18,030 +7,850 0.40% 944,772
2025-04-14 2025-04-10 51.800 10,180 +7,900 0.23% 527,324
2025-04-11 2025-04-09 51.760 2,280 -9,850 0.05% 118,013
2025-04-10 2025-04-08 49.940 12,130 +11,700 0.27% 605,772
2025-04-09 2025-04-07 47.700 430 -21,100 0.01% 20,511
2025-04-08 2025-04-03 56.520 21,530 -14,950 0.47% 1,216,876
2025-04-07 2025-04-02 57.260 36,480 +1,850 0.78% 2,088,845
2025-04-03 2025-04-01 56.940 34,630 +500 0.74% 1,971,832
2025-04-02 2025-03-31 57.120 34,130 +4,700 0.73% 1,949,506
2025-04-01 2025-03-28 58.040 29,430 -750 0.63% 1,708,117
2025-03-31 2025-03-27 58.480 30,180 -9,600 0.65% 1,764,926
2025-03-28 2025-03-26 58.100 39,780 +11,200 0.86% 2,311,218
2025-03-27 2025-03-25 57.740 28,580 -2,000 0.61% 1,650,209
2025-03-26 2025-03-24 59.420 30,580 -2,250 0.66% 1,817,064
2025-03-25 2025-03-21 58.900 32,830 +1,250 0.71% 1,933,687
2025-03-24 2025-03-20 60.980 31,580 +450 0.68% 1,925,748
2025-03-21 2025-03-19 63.080 31,130 -5,300 0.67% 1,963,680
2025-03-20 2025-03-18 63.920 36,430 -2,800 0.78% 2,328,606
2025-03-19 2025-03-17 62.720 39,230 +5,200 0.83% 2,460,506
2025-03-18 2025-03-14 62.940 34,030 -41,700 0.72% 2,141,848
2025-03-17 2025-03-13 61.460 75,730 -350 1.61% 4,654,366
2025-03-14 2025-03-12 62.440 76,080 +5,600 1.60% 4,750,435
2025-03-13 2025-03-11 63.000 70,480 +2,200 1.48% 4,440,240
2025-03-12 2025-03-10 62.620 68,280 -2,900 1.44% 4,275,694
2025-03-11 2025-03-07 64.380 71,180 +6,550 1.50% 4,582,568
2025-03-10 2025-03-06 65.140 64,630 -750 1.36% 4,209,998
2025-03-07 2025-03-05 61.200 65,380 -1,550 1.38% 4,001,256
2025-03-06 2025-03-04 60.120 66,930 +350 1.41% 4,023,832
2025-03-05 2025-03-03 59.180 66,580 -2,050 1.40% 3,940,204
2025-03-04 2025-02-28 59.220 68,630 +14,700 1.44% 4,064,269
2025-03-03 2025-02-27 62.460 53,930 +3,100 1.14% 3,368,468
2025-02-28 2025-02-26 63.800 50,830 +1,850 1.07% 3,242,954
2025-02-27 2025-02-25 62.900 48,980 +12,600 1.03% 3,080,842
2025-02-26 2025-02-24 64.500 36,380 +9,600 0.77% 2,346,510
2025-02-25 2025-02-21 64.780 26,780 -7,800 0.56% 1,734,808
2025-02-24 2025-02-20 60.780 34,580 +350 0.73% 2,101,772
2025-02-21 2025-02-19 61.600 34,230 +3,650 0.73% 2,108,568
2025-02-20 2025-02-18 61.300 30,580 -2,950 0.65% 1,874,554
2025-02-19 2025-02-17 62.180 33,530 -19,850 0.71% 2,084,895
2025-02-18 2025-02-14 63.220 53,380 +30,200 1.14% 3,374,684
2025-02-17 2025-02-13 59.840 23,180 +22,450 0.49% 1,387,091
2025-02-14 2025-02-12 60.840 730 -17,650 0.02% 44,413
2025-02-13 2025-02-11 58.560 18,380 -48,150 0.39% 1,076,333
2025-02-12 2025-02-10 59.440 66,530 +5,750 1.42% 3,954,543
2025-02-11 2025-02-07 57.600 60,780 -24,800 1.25% 3,500,928
2025-02-10 2025-02-06 56.000 85,580 +500 1.75% 4,792,480
2025-02-07 2025-02-05 54.800 85,080 +10,000 1.74% 4,662,384
2025-02-06 2025-02-04 53.240 75,080 +34,300 1.53% 3,997,259
2025-02-05 2025-02-03 51.500 40,780 +7,000 0.83% 2,100,170
2025-02-04 2025-01-28 51.760 33,780 +17,350 0.69% 1,748,453
2025-02-03 2025-01-24 51.300 16,430 +3,150 0.34% 842,859
2025-01-27 2025-01-23 49.620 13,280 -4,604 0.27% 658,954
2025-01-24 2025-01-22 49.380 17,884 -4,650 0.36% 883,112
2025-01-23 2025-01-21 49.860 22,534 +5,500 0.46% 1,123,545
2025-01-22 2025-01-20 49.240 17,034 -150 0.35% 838,754
2025-01-21 2025-01-17 48.540 17,184 +750 0.35% 834,111
2025-01-20 2025-01-16 48.640 16,434 +1,300 0.34% 799,350
2025-01-17 2025-01-15 48.140 15,134 +1,650 0.31% 728,551
2025-01-16 2025-01-14 48.440 13,484 +200 0.28% 653,165
2025-01-15 2025-01-13 46.360 13,284 -6,950 0.27% 615,846
2025-01-14 2025-01-10 45.920 20,234 -50 0.41% 929,145
2025-01-13 2025-01-09 46.800 20,284 -69,250 0.39% 949,291
2025-01-10 2025-01-08 46.460 89,534 +4,350 1.72% 4,159,750
2025-01-08 2025-01-06 46.160 85,184 +900 1.64% 3,932,093
2025-01-07 2025-01-03 46.640 84,284 -5,800 1.62% 3,931,006
2025-01-06 2025-01-02 48.060 90,084 +1,650 1.73% 4,329,437
2025-01-03 2024-12-31 51.380 88,434 +8,250 1.70% 4,543,739
2025-01-02 2024-12-27 52.480 80,184 -9,200 1.53% 4,208,056
2024-12-30 2024-12-24 51.900 89,384 -8,350 1.70% 4,639,030
2024-12-27 2024-12-20 52.640 97,734 +50,500 1.84% 5,144,718
2024-12-23 2024-12-19 53.000 47,234 +9,300 0.89% 2,503,402
2024-12-20 2024-12-18 52.260 37,934 -1,650 0.72% 1,982,431
2024-12-19 2024-12-17 51.700 39,584 +300 0.75% 2,046,493
2024-12-18 2024-12-16 52.340 39,284 +5,900 0.74% 2,056,125
2024-12-17 2024-12-13 53.160 33,384 +15,550 0.63% 1,774,693
2024-12-16 2024-12-12 54.600 17,834 -10,950 0.34% 973,736
2024-12-13 2024-12-11 54.300 28,784 -750 0.54% 1,562,971
2024-12-12 2024-12-10 54.760 29,534 +17,000 0.56% 1,617,282
2024-12-11 2024-12-09 57.160 12,534 +800 0.24% 716,443
2024-12-10 2024-12-06 53.940 11,734 -3,500 0.22% 632,932
2024-12-09 2024-12-05 52.880 15,234 -96,950 0.29% 805,574
2024-12-06 2024-12-04 52.160 112,184 +57,880 2.12% 5,851,517
2024-12-05 2024-12-03 52.320 54,304 +32,550 1.01% 2,841,185
2024-12-04 2024-12-02 52.780 21,754 +12,100 0.40% 1,148,176
2024-12-03 2024-11-29 52.860 9,654 +3,450 0.18% 510,310
2024-12-02 2024-11-28 51.300 6,204 -250 0.11% 318,265
2024-11-29 2024-11-27 52.340 6,454 -13,750 0.12% 337,802
2024-11-28 2024-11-26 50.200 20,204 +20,200 0.37% 1,014,241
2024-11-27 2024-11-25 50.280 4 -450 0.00% 201
2024-11-26 2024-11-22 51.420 454 -31,550 0.01% 23,345
2024-11-25 2024-11-21 53.040 32,004 -6,480 0.60% 1,697,492
2024-11-22 2024-11-20 52.520 38,484 -28,470 0.72% 2,021,180
2024-11-21 2024-11-19 51.480 66,954 -130 1.25% 3,446,792
2024-11-20 2024-11-18 50.500 67,084 +3,150 1.25% 3,387,742
2024-11-19 2024-11-15 51.920 63,934 +2,800 1.20% 3,319,453
2024-11-18 2024-11-14 53.460 61,134 -22,020 1.14% 3,268,224
2024-11-15 2024-11-13 55.400 83,154 -11,750 1.55% 4,606,732
2024-11-14 2024-11-12 54.320 94,904 +13,000 1.77% 5,155,185
2024-11-13 2024-11-11 55.600 81,904 +10,400 1.52% 4,553,862
2024-11-12 2024-11-08 54.660 71,504 +58,554 1.32% 3,908,409
2024-11-11 2024-11-07 53.800 12,950 +7,700 0.24% 696,710
2024-11-08 2024-11-06 51.840 5,250 +4,000 0.10% 272,160
2024-11-07 2024-11-05 52.240 1,250 -550 0.02% 65,300
2024-11-06 2024-11-04 49.040 1,800 +50 0.04% 88,272
2024-11-05 2024-11-01 48.200 1,750 +1,750 0.03% 84,350
2024-11-04 2024-10-31 49.800 0 -43,880
2024-11-01 2024-10-30 49.200 43,880 +2,900 0.86% 2,158,896
2024-10-31 2024-10-29 49.300 40,980 -5,350 0.80% 2,020,314
2024-10-30 2024-10-28 49.520 46,330 +600 0.90% 2,294,262
2024-10-29 2024-10-25 49.080 45,730 -600 0.89% 2,244,428
2024-10-25 2024-10-23 49.700 46,330 +1,300 0.90% 2,302,601
2024-10-24 2024-10-22 49.340 45,030 +250 0.87% 2,221,780
2024-10-23 2024-10-21 50.240 44,780 +4,450 0.87% 2,249,747
2024-10-22 2024-10-18 50.900 40,330 +850 0.78% 2,052,797
2024-10-21 2024-10-17 47.400 39,480 +5,350 0.77% 1,871,352
2024-10-18 2024-10-16 47.100 34,130 -11,350 0.66% 1,607,523
2024-10-17 2024-10-15 47.320 45,480 +11,150 0.88% 2,152,114
2024-10-16 2024-10-14 49.300 34,330 -13,304 0.65% 1,692,469
2024-10-15 2024-10-10 49.920 47,634 -44,150 0.90% 2,377,889
2024-10-14 2024-10-09 51.160 91,784 +45,000 1.73% 4,695,669
2024-10-10 2024-10-08 51.960 46,784 +4,300 0.88% 2,430,897
2024-10-09 2024-10-07 61.120 42,484 -21,950 0.79% 2,596,622
2024-10-07 2024-10-03 53.660 64,434 +30,500 1.19% 3,457,528
2024-10-04 2024-10-02 53.920 33,934 -23,500 0.63% 1,829,721
2024-10-03 2024-09-30 50.120 57,434 -35,296 1.06% 2,878,592
2024-10-02 2024-09-27 45.320 92,730 +10,350 1.72% 4,202,524
2024-09-30 2024-09-26 42.180 82,380 +41,450 1.53% 3,474,788
2024-09-27 2024-09-25 39.540 40,930 +13,250 0.76% 1,618,372
2024-09-26 2024-09-24 39.140 27,680 -6,900 0.51% 1,083,395
2024-09-25 2024-09-23 37.680 34,580 +4,450 0.64% 1,302,974
2024-09-24 2024-09-20 37.420 30,130 +3,300 0.56% 1,127,465
2024-09-23 2024-09-19 36.900 26,830 +19,500 0.50% 990,027
2024-09-20 2024-09-17 36.200 7,330 -4,050 0.14% 265,346
2024-09-19 2024-09-16 35.880 11,380 +9,250 0.21% 408,314
2024-09-17 2024-09-13 35.900 2,130 +100 0.04% 76,467
2024-09-13 2024-09-11 36.020 2,030 -20,550 0.04% 73,121
2024-09-12 2024-09-10 35.880 22,580 +2,500 0.42% 810,170
2024-09-11 2024-09-09 35.380 20,080 -5,050 0.37% 710,430
2024-09-10 2024-09-05 36.160 25,130 +2,000 0.46% 908,701
2024-09-09 2024-09-04 35.940 23,130 +1,600 0.42% 831,292
2024-09-05 2024-09-03 36.040 21,530 +250 0.40% 775,941
2024-09-04 2024-09-02 35.700 21,280 -250 0.39% 759,696
2024-09-03 2024-08-30 37.100 21,530 +2,750 0.40% 798,763
2024-09-02 2024-08-29 36.100 18,780 +750 0.34% 677,958
2024-08-30 2024-08-28 35.400 18,030 +200 0.33% 638,262
2024-08-29 2024-08-27 35.760 17,830 +550 0.33% 637,601
2024-08-28 2024-08-26 36.360 17,280 +300 0.32% 628,301
2024-08-27 2024-08-23 36.020 16,980 +150 0.31% 611,620
2024-08-26 2024-08-22 36.020 16,830 +4,700 0.31% 606,217
2024-08-23 2024-08-21 36.200 12,130 +9,050 0.22% 439,106
2024-08-22 2024-08-20 36.500 3,080 +3,050 0.06% 112,420
2024-08-21 2024-08-19 37.160 30 -60,100 0.00% 1,115
2024-08-20 2024-08-16 36.760 60,130 -22,800 1.10% 2,210,379
2024-08-19 2024-08-15 36.640 82,930 +1,550 1.47% 3,038,555
2024-08-16 2024-08-14 36.560 81,380 -100 1.43% 2,975,253
2024-08-15 2024-08-13 36.700 81,480 +3,300 1.43% 2,990,316
2024-08-14 2024-08-12 36.660 78,180 +2,750 1.37% 2,866,079
2024-08-13 2024-08-09 37.120 75,430 +1,150 1.32% 2,799,962
2024-08-12 2024-08-08 36.880 74,280 +5,850 1.30% 2,739,446
2024-08-09 2024-08-07 36.980 68,430 -150 1.20% 2,530,541
2024-08-08 2024-08-06 37.220 68,580 -1,250 1.20% 2,552,548
2024-08-07 2024-08-05 37.140 69,830 +5,850 1.23% 2,593,486
2024-08-06 2024-08-02 37.860 63,980 -18,650 1.12% 2,422,283
2024-08-05 2024-08-01 38.300 82,630 -800 1.45% 3,164,729
2024-08-02 2024-07-31 38.920 83,430 +700 1.46% 3,247,096
2024-08-01 2024-07-30 37.040 82,730 +27,500 1.45% 3,064,319
2024-07-31 2024-07-29 37.300 55,230 +3,950 0.97% 2,060,079
2024-07-30 2024-07-26 37.140 51,280 +6,450 0.90% 1,904,539
2024-07-29 2024-07-25 37.120 44,830 +9,450 0.79% 1,664,090
2024-07-26 2024-07-24 37.040 35,380 +3,300 0.62% 1,310,475
2024-07-25 2024-07-23 37.320 32,080 +2,550 0.56% 1,197,226
2024-07-24 2024-07-22 38.360 29,530 +2,850 0.52% 1,132,771
2024-07-23 2024-07-19 37.740 26,680 -14,650 0.47% 1,006,903
2024-07-22 2024-07-18 37.600 41,330 +600 0.73% 1,554,008
2024-07-19 2024-07-17 37.840 40,730 +1,300 0.71% 1,541,223
2024-07-18 2024-07-16 37.820 39,430 +2,300 0.69% 1,491,243
2024-07-17 2024-07-15 37.600 37,130 +2,500 0.65% 1,396,088
2024-07-16 2024-07-12 38.340 34,630 +2,750 0.60% 1,327,714
2024-07-15 2024-07-11 38.140 31,880 +6,200 0.55% 1,215,903
2024-07-12 2024-07-10 37.440 25,680 -2,200 0.45% 961,459
2024-07-11 2024-07-09 37.400 27,880 +6,050 0.48% 1,042,712
2024-07-10 2024-07-08 36.920 21,830 +2,600 0.38% 805,964
2024-07-09 2024-07-05 37.880 19,230 -47,550 0.33% 728,432
2024-07-08 2024-07-04 38.060 66,780 -2,250 1.16% 2,541,647
2024-07-05 2024-07-03 38.580 69,030 +2,350 1.17% 2,663,177
2024-07-04 2024-07-02 38.380 66,680 +7,700 1.13% 2,559,178
2024-07-03 2024-06-28 38.940 58,980 -100 1.00% 2,296,681
2024-07-02 2024-06-27 39.480 59,080 +4,250 1.00% 2,332,478
2024-06-28 2024-06-26 40.120 54,830 +5,000 0.93% 2,199,780
2024-06-27 2024-06-25 38.760 49,830 +19,350 0.84% 1,931,411
2024-06-26 2024-06-24 39.400 30,480 +3,750 0.52% 1,200,912
2024-06-25 2024-06-21 39.860 26,730 +9,570 0.45% 1,065,458
2024-06-24 2024-06-20 40.120 17,160 +3,100 0.29% 688,459
2024-06-21 2024-06-19 41.100 14,060 +7,100 0.24% 577,866
2024-06-20 2024-06-18 40.960 6,960 -49,850 0.12% 285,082
2024-06-19 2024-06-17 40.860 56,810 +1,200 0.96% 2,321,257
2024-06-18 2024-06-14 41.140 55,610 +3,800 0.91% 2,287,795
2024-06-17 2024-06-13 41.120 51,810 +5,700 0.85% 2,130,427
2024-06-14 2024-06-12 40.940 46,110 +5,400 0.76% 1,887,743
2024-06-13 2024-06-11 40.920 40,710 +1,000 0.67% 1,665,853
2024-06-12 2024-06-07 40.820 39,710 +600 0.65% 1,620,962
2024-06-11 2024-06-06 41.120 39,110 +1,350 0.64% 1,608,203
2024-06-07 2024-06-05 41.580 37,760 +150 0.62% 1,570,061
2024-06-06 2024-06-04 41.100 37,610 +4,350 0.62% 1,545,771
2024-06-05 2024-06-03 40.920 33,260 +10,250 0.55% 1,360,999
2024-06-04 2024-05-31 40.720 23,010 -3,550 0.38% 936,967
2024-06-03 2024-05-30 40.880 26,560 +3,400 0.44% 1,085,773
2024-05-30 2024-05-28 41.100 23,160 -1,550 0.38% 951,876
2024-05-29 2024-05-27 41.300 24,710 -4,900 0.41% 1,020,523
2024-05-28 2024-05-24 41.260 29,610 -10,200 0.49% 1,221,709
2024-05-27 2024-05-23 42.020 39,810 +21,400 0.65% 1,672,816
2024-05-24 2024-05-22 43.520 18,410 +1,300 0.30% 801,203
2024-05-23 2024-05-21 43.380 17,110 +2,600 0.28% 742,232
2024-05-22 2024-05-20 44.120 14,510 +3,550 0.24% 640,181
2024-05-21 2024-05-17 43.880 10,960 +9,750 0.18% 480,925
2024-05-20 2024-05-16 42.880 1,210 +800 0.02% 51,885
2024-05-17 2024-05-14 43.000 410 -17,950 0.01% 17,630
2024-05-16 2024-05-13 43.000 18,360 +2,210 0.30% 789,480
2024-05-14 2024-05-10 43.060 16,150 -15,050 0.26% 695,419
2024-05-13 2024-05-09 43.280 31,200 +4,750 0.51% 1,350,336
2024-05-10 2024-05-08 42.660 26,450 -6,000 0.43% 1,128,357
2024-05-09 2024-05-07 43.860 32,450 -2,750 0.53% 1,423,257
2024-05-08 2024-05-06 44.520 35,200 -34,250 0.58% 1,567,104
2024-05-07 2024-05-03 45.220 69,450 -1,400 1.14% 3,140,529
2024-05-06 2024-05-02 44.520 70,850 +2,220 1.16% 3,154,242
2024-05-03 2024-04-30 42.540 68,630 +250 1.13% 2,919,520
2024-05-02 2024-04-29 43.000 68,380 -9,550 1.12% 2,940,340
2024-04-30 2024-04-26 42.240 77,930 +900 1.28% 3,291,763
2024-04-29 2024-04-25 40.580 77,030 +4,300 1.26% 3,125,877
2024-04-26 2024-04-24 40.940 72,730 -14,300 1.19% 2,977,566
2024-04-24 2024-04-22 39.320 87,030 +2,950 1.43% 3,422,020
2024-04-23 2024-04-19 38.880 84,080 -3,450 1.38% 3,269,030
2024-04-19 2024-04-17 39.900 87,530 +3,250 1.43% 3,492,447
2024-04-18 2024-04-16 39.160 84,280 -2,050 1.38% 3,300,405
2024-04-17 2024-04-15 40.440 86,330 +1,350 1.42% 3,491,185
2024-04-16 2024-04-12 40.780 84,980 +14,150 1.39% 3,465,484
2024-04-15 2024-04-11 41.300 70,830 -200 1.16% 2,925,279
2024-04-12 2024-04-10 41.240 71,030 +1,050 1.16% 2,929,277
2024-04-11 2024-04-09 41.520 69,980 +950 1.15% 2,905,570
2024-04-10 2024-04-08 41.300 69,030 -40,700 1.13% 2,850,939
2024-04-09 2024-04-05 41.420 109,730 +10,200 1.80% 4,545,017
2024-04-08 2024-04-03 41.600 99,530 +5,000 1.63% 4,140,448
2024-04-05 2024-04-02 42.420 94,530 +7,500 1.55% 4,009,963
2024-04-03 2024-03-28 42.960 87,030 +850 1.43% 3,738,809
2024-04-02 2024-03-27 41.460 86,180 +6,300 1.41% 3,573,023
2024-03-28 2024-03-26 43.220 79,880 +6,700 1.31% 3,452,414
2024-03-27 2024-03-25 43.840 73,180 +500 1.20% 3,208,211
2024-03-26 2024-03-22 44.860 72,680 -300 1.19% 3,260,425
2024-03-25 2024-03-21 45.820 72,980 +4,450 1.20% 3,343,944
2024-03-21 2024-03-19 44.600 68,530 +3,250 1.12% 3,056,438
2024-03-20 2024-03-18 44.820 65,280 +800 1.07% 2,925,850
2024-03-18 2024-03-14 44.440 64,480 +600 1.06% 2,865,491
2024-03-15 2024-03-13 45.240 63,880 -7,400 1.05% 2,889,931
2024-03-14 2024-03-12 44.640 71,280 -700 1.17% 3,181,939
2024-03-13 2024-03-11 43.980 71,980 -1,250 1.17% 3,165,680
2024-03-12 2024-03-08 43.220 73,230 -3,950 1.19% 3,165,001
2024-03-11 2024-03-07 42.640 77,180 +5,150 1.25% 3,290,955
2024-03-08 2024-03-06 44.200 72,030 -200 1.17% 3,183,726
2024-03-07 2024-03-05 43.900 72,230 -5,750 1.17% 3,170,897
2024-03-06 2024-03-04 44.840 77,980 -2,000 1.27% 3,496,623
2024-03-05 2024-03-01 44.720 79,980 +900 1.30% 3,576,706
2024-03-04 2024-02-29 43.720 79,080 +4,000 1.29% 3,457,378
2024-03-01 2024-02-28 42.720 75,080 -1,900 1.22% 3,207,418
2024-02-29 2024-02-27 44.120 76,980 +2,350 1.25% 3,396,358
2024-02-28 2024-02-26 42.480 74,630 -600 1.21% 3,170,282
2024-02-27 2024-02-23 42.520 75,230 -2,750 1.22% 3,198,780
2024-02-26 2024-02-22 42.320 77,980 +2,100 1.27% 3,300,114
2024-02-23 2024-02-21 41.540 75,880 +600 1.23% 3,152,055
2024-02-22 2024-02-20 41.020 75,280 +4,550 1.22% 3,087,986
2024-02-21 2024-02-19 41.160 70,730 -15,450 1.15% 2,911,247
2024-02-20 2024-02-16 41.380 86,180 +10,250 1.40% 3,566,128
2024-02-19 2024-02-15 40.180 75,930 +2,850 1.23% 3,050,867
2024-02-16 2024-02-14 40.200 73,080 +18,450 1.19% 2,937,816
2024-02-15 2024-02-09 39.740 54,630 -6,200 0.89% 2,170,996
2024-02-14 2024-02-07 39.500 60,830 +16,750 0.99% 2,402,785
2024-02-08 2024-02-06 39.080 44,080 +13,500 0.71% 1,722,646
2024-02-07 2024-02-05 36.560 30,580 -3,800 0.49% 1,118,005
2024-02-06 2024-02-02 37.480 34,380 -101,850 0.55% 1,288,562
2024-02-05 2024-02-01 38.320 136,230 +3,100 2.20% 5,220,334
2024-02-02 2024-01-31 37.700 133,130 -11,550 2.08% 5,019,001
2024-02-01 2024-01-30 39.320 144,680 +650 2.26% 5,688,818
2024-01-31 2024-01-29 40.460 144,030 +26,250 2.25% 5,827,454
2024-01-30 2024-01-26 41.000 117,780 +5,600 1.84% 4,828,980
2024-01-29 2024-01-25 42.080 112,180 +3,350 1.75% 4,720,534
2024-01-26 2024-01-24 41.540 108,830 +18,400 1.70% 4,520,798
2024-01-25 2024-01-23 40.260 90,430 -5,100 1.41% 3,640,712
2024-01-24 2024-01-22 38.420 95,530 +57,100 1.49% 3,670,263
2024-01-23 2024-01-19 40.120 38,430 +17,850 0.60% 1,541,812
2024-01-22 2024-01-18 40.540 20,580 +2,600 0.32% 834,313
2024-01-19 2024-01-17 40.280 17,980 -415,850 0.28% 724,234
2024-01-18 2024-01-16 41.440 433,830 +150 6.78% 17,977,915
2024-01-17 2024-01-15 42.260 433,680 +279,050 6.29% 18,327,317
2024-01-16 2024-01-12 42.620 154,630 +750 2.24% 6,590,331
2024-01-15 2024-01-11 43.220 153,880 +3,000 2.23% 6,650,694
2024-01-12 2024-01-10 42.140 150,880 +450 2.19% 6,358,083
2024-01-11 2024-01-09 42.700 150,430 +2,500 2.18% 6,423,361
2024-01-10 2024-01-08 43.080 147,930 -800 2.14% 6,372,824
2024-01-09 2024-01-05 44.120 148,730 +2,600 2.16% 6,561,968
2024-01-08 2024-01-04 45.020 146,130 +2,100 2.12% 6,578,773
2024-01-05 2024-01-03 45.680 144,030 +1,500 2.09% 6,579,290
2024-01-04 2024-01-02 46.480 142,530 +7,250 2.07% 6,624,794
2024-01-03 2023-12-29 47.200 135,280 +1,900 1.96% 6,385,216
2024-01-02 2023-12-28 46.800 133,380 +6,500 1.93% 6,242,184
2023-12-29 2023-12-27 45.120 126,880 +15,050 1.84% 5,724,826
2023-12-28 2023-12-22 44.700 111,830 +7,500 1.62% 4,998,801
2023-12-27 2023-12-21 47.560 104,330 +6,750 1.51% 4,961,935
2023-12-22 2023-12-20 47.240 97,580 +12,650 1.41% 4,609,679
2023-12-21 2023-12-19 47.800 84,930 +15,000 1.23% 4,059,654
2023-12-20 2023-12-18 47.880 69,930 +8,050 1.01% 3,348,248
2023-12-19 2023-12-15 48.880 61,880 +2,450 0.90% 3,024,694
2023-12-18 2023-12-14 48.460 59,430 +750 0.86% 2,879,978
2023-12-15 2023-12-13 48.600 58,680 +350 0.85% 2,851,848
2023-12-14 2023-12-12 48.980 58,330 +3,100 0.85% 2,857,003
2023-12-13 2023-12-11 48.860 55,230 -950 0.80% 2,698,538
2023-12-12 2023-12-08 48.480 56,180 +24,550 0.81% 2,723,606
2023-12-11 2023-12-07 48.120 31,630 +6,850 0.46% 1,522,036
2023-12-08 2023-12-06 47.800 24,780 -43,950 0.36% 1,184,484
2023-12-07 2023-12-05 47.440 68,730 +2,950 1.00% 3,260,551
2023-12-06 2023-12-04 48.820 65,780 +2,400 0.95% 3,211,380
2023-12-05 2023-12-01 49.040 63,380 -6,650 0.91% 3,108,155
2023-12-04 2023-11-30 48.480 70,030 -79,300 1.01% 3,395,054
2023-12-01 2023-11-29 48.480 149,330 -91,800 2.09% 7,239,518
2023-11-30 2023-11-28 49.000 241,130 +126,300 3.37% 11,815,370
2023-11-29 2023-11-27 49.420 114,830 -250 1.58% 5,674,899
2023-11-28 2023-11-24 49.320 115,080 +17,650 1.59% 5,675,746
2023-11-27 2023-11-23 50.920 97,430 +40,250 1.34% 4,961,136
2023-11-24 2023-11-22 50.340 57,180 +1,450 0.79% 2,878,441
2023-11-23 2023-11-21 50.740 55,730 -550 0.77% 2,827,740
2023-11-22 2023-11-20 50.820 56,280 -9,500 0.78% 2,860,150
2023-11-21 2023-11-17 50.080 65,780 +14,200 0.91% 3,294,262
2023-11-20 2023-11-16 50.600 51,580 -5,500 0.71% 2,609,948
2023-11-17 2023-11-15 50.840 57,080 +7,250 0.79% 2,901,947
2023-11-16 2023-11-14 50.260 49,830 +1,100 0.69% 2,504,456
2023-11-15 2023-11-13 50.660 48,730 +4,600 0.67% 2,468,662
2023-11-13 2023-11-09 50.040 44,130 -13,200 0.61% 2,208,265
2023-11-10 2023-11-08 50.380 57,330 +400 0.79% 2,888,285
2023-11-09 2023-11-07 50.400 56,930 -2,750 0.79% 2,869,272
2023-11-08 2023-11-06 50.320 59,680 +22,950 0.82% 3,003,098
2023-11-07 2023-11-03 48.600 36,730 +4,950 0.51% 1,785,078
2023-11-06 2023-11-02 47.120 31,780 +2,000 0.44% 1,497,474
2023-11-03 2023-11-01 47.080 29,780 -150,550 0.41% 1,402,042
2023-11-02 2023-10-31 47.380 180,330 -7,750 2.49% 8,544,035
2023-11-01 2023-10-30 48.200 188,080 +54,250 2.54% 9,065,456
2023-10-31 2023-10-27 47.720 133,830 +8,700 1.81% 6,386,368
2023-10-30 2023-10-26 47.020 125,130 +650 1.69% 5,883,613
2023-10-27 2023-10-25 46.900 124,480 +3,450 1.68% 5,838,112
2023-10-26 2023-10-24 46.040 121,030 -700 1.64% 5,572,221
2023-10-25 2023-10-20 46.680 121,730 +700 1.65% 5,682,356
2023-10-24 2023-10-19 47.880 121,030 +2,050 1.64% 5,794,916
2023-10-20 2023-10-18 48.900 118,980 -1,700 1.61% 5,818,122
2023-10-18 2023-10-16 49.200 120,680 +9,400 1.63% 5,937,456
2023-10-17 2023-10-13 49.940 111,280 +1,400 1.50% 5,557,323
2023-10-16 2023-10-12 51.400 109,880 -700 1.48% 5,647,832
2023-10-13 2023-10-11 50.800 110,580 -39,500 1.49% 5,617,464
2023-10-12 2023-10-10 49.800 150,080 +550 2.03% 7,473,984
2023-10-11 2023-10-09 49.240 149,530 -7,800 2.01% 7,362,857
2023-10-10 2023-10-06 49.060 157,330 -300 2.11% 7,718,610
2023-10-09 2023-10-05 48.340 157,630 -1,500 2.12% 7,619,834
2023-10-06 2023-10-04 48.120 159,130 -6,000 2.14% 7,657,336
2023-10-05 2023-10-03 48.540 165,130 +60,600 2.22% 8,015,410
2023-10-04 2023-09-29 50.180 104,530 +93,350 1.40% 5,245,315
2023-10-03 2023-09-28 48.680 11,180 +5,500 0.15% 544,242
2023-09-29 2023-09-27 48.680 5,680 -15,500 0.08% 276,502
2023-09-28 2023-09-26 48.740 21,180 -58,750 0.28% 1,032,313
2023-09-27 2023-09-25 49.080 79,930 -1,650 1.07% 3,922,964
2023-09-26 2023-09-22 50.360 81,580 +4,500 1.10% 4,108,369
2023-09-25 2023-09-21 48.180 77,080 -71,300 1.03% 3,713,714
2023-09-22 2023-09-20 48.420 148,380 +80,300 1.99% 7,184,560
2023-09-21 2023-09-19 49.040 68,080 +17,400 0.89% 3,338,643
2023-09-20 2023-09-18 49.360 50,680 +1,300 0.66% 2,501,565
2023-09-19 2023-09-15 50.120 49,380 -109,300 0.65% 2,474,926
2023-09-18 2023-09-14 50.160 158,680 +8,450 2.07% 7,959,389
2023-09-15 2023-09-13 50.320 150,230 +4,300 1.91% 7,559,574
2023-09-14 2023-09-12 51.580 145,930 +6,150 1.86% 7,527,069
2023-09-13 2023-09-11 52.080 139,780 +72,500 1.78% 7,279,742
2023-09-12 2023-09-07 51.640 67,280 +26,250 0.86% 3,474,339
2023-09-11 2023-09-06 53.200 41,030 -126,254 0.52% 2,182,796
2023-09-07 2023-09-05 53.020 167,284 +3,000 2.13% 8,869,398
2023-09-06 2023-09-04 54.220 164,284 +12,750 2.02% 8,907,478
2023-09-05 2023-08-31 52.800 151,534 +4,050 1.86% 8,000,995
2023-09-04 2023-08-30 53.000 147,484 +2,050 1.81% 7,816,652
2023-08-31 2023-08-29 52.320 145,434 +50 1.78% 7,609,107
2023-08-30 2023-08-28 50.720 145,384 +9,100 1.78% 7,373,876
2023-08-29 2023-08-25 50.120 136,284 +4,550 1.67% 6,830,554
2023-08-28 2023-08-24 52.000 131,734 +2,550 1.62% 6,850,168
2023-08-25 2023-08-23 51.340 129,184 +1,100 1.59% 6,632,307
2023-08-24 2023-08-22 52.580 128,084 +5,500 1.57% 6,734,657
2023-08-23 2023-08-21 51.760 122,584 -300 1.50% 6,344,948
2023-08-22 2023-08-18 52.380 122,884 +1,500 1.51% 6,436,664
2023-08-21 2023-08-17 53.820 121,384 +13,950 1.49% 6,532,887
2023-08-18 2023-08-16 53.920 107,434 +1,400 1.32% 5,792,841
2023-08-17 2023-08-15 55.400 106,034 -8,350 1.30% 5,874,284
2023-08-16 2023-08-14 56.220 114,384 +8,350 1.40% 6,430,668
2023-08-15 2023-08-11 56.000 106,034 +4,250 1.30% 5,937,904
2023-08-14 2023-08-10 57.440 101,784 +1,300 1.25% 5,846,473
2023-08-11 2023-08-09 57.560 100,484 +150 1.23% 5,783,859
2023-08-10 2023-08-08 57.600 100,334 -1,550 1.23% 5,779,238
2023-08-09 2023-08-07 58.820 101,884 +450 1.25% 5,992,817
2023-08-08 2023-08-04 59.060 101,434 +3,600 1.24% 5,990,692
2023-08-07 2023-08-03 57.400 97,834 -70 1.20% 5,615,672
2023-08-04 2023-08-02 57.560 97,904 +3,500 1.20% 5,635,354
2023-08-03 2023-08-01 58.400 94,404 +4,300 1.16% 5,513,194
2023-08-02 2023-07-31 58.280 90,104 +2,700 1.11% 5,251,261
2023-08-01 2023-07-28 58.240 87,404 -4,200 1.07% 5,090,409
2023-07-31 2023-07-27 57.320 91,604 +36,674 1.12% 5,250,741
2023-07-28 2023-07-26 56.220 54,930 +3,950 0.68% 3,088,165
2023-07-27 2023-07-25 57.080 50,980 +2,500 0.64% 2,909,938
2023-07-26 2023-07-24 54.220 48,480 +4,700 0.61% 2,628,586
2023-07-25 2023-07-21 55.080 43,780 +350 0.55% 2,411,402
2023-07-24 2023-07-20 54.960 43,430 +2,700 0.55% 2,386,913
2023-07-21 2023-07-19 56.040 40,730 +20,350 0.51% 2,282,509
2023-07-20 2023-07-18 56.180 20,380 +4,650 0.26% 1,144,948
2023-07-19 2023-07-14 58.220 15,730 +950 0.20% 915,801
2023-07-18 2023-07-13 57.280 14,780 +350 0.19% 846,598
2023-07-14 2023-07-12 55.980 14,430 +1,100 0.18% 807,791
2023-07-13 2023-07-11 55.960 13,330 +8,000 0.17% 745,947
2023-07-12 2023-07-10 55.400 5,330 +150 0.07% 295,282
2023-07-11 2023-07-07 55.120 5,180 -600 0.07% 285,522
2023-07-10 2023-07-06 55.640 5,780 -52,900 0.07% 321,599
2023-07-07 2023-07-05 56.260 58,680 +600 0.74% 3,301,337
2023-07-06 2023-07-04 57.320 58,080 +200 0.71% 3,329,146
2023-07-05 2023-07-03 56.920 57,880 -700 0.71% 3,294,530
2023-07-04 2023-06-30 56.680 58,580 +150 0.71% 3,320,314
2023-07-03 2023-06-29 57.020 58,430 -1,400 0.71% 3,331,679
2023-06-30 2023-06-28 57.320 59,830 +16,850 0.73% 3,429,456
2023-06-29 2023-06-27 58.700 42,980 -11,150 0.52% 2,522,926
2023-06-28 2023-06-26 57.700 54,130 +7,050 0.66% 3,123,301
2023-06-27 2023-06-23 59.240 47,080 +25,450 0.57% 2,789,019
2023-06-26 2023-06-21 60.280 21,630 +5,400 0.26% 1,303,856
2023-06-23 2023-06-20 62.840 16,230 -12,500 0.20% 1,019,893
2023-06-21 2023-06-19 62.320 28,730 +4,450 0.35% 1,790,454
2023-06-20 2023-06-16 62.100 24,280 -34,250 0.29% 1,507,788
2023-06-19 2023-06-15 60.820 58,530 +6,900 0.71% 3,559,795
2023-06-16 2023-06-14 60.280 51,630 -1,650 0.63% 3,112,256
2023-06-15 2023-06-13 60.000 53,280 +13,500 0.65% 3,196,800
2023-06-14 2023-06-12 58.160 39,780 +3,600 0.48% 2,313,605
2023-06-13 2023-06-09 58.000 36,180 +4,700 0.44% 2,098,440
2023-06-12 2023-06-08 56.840 31,480 +1,150 0.38% 1,789,323
2023-06-09 2023-06-07 56.980 30,330 +250 0.37% 1,728,203
2023-06-08 2023-06-06 56.140 30,080 +900 0.36% 1,688,691
2023-06-07 2023-06-05 57.340 29,180 -23,900 0.35% 1,673,181
2023-06-06 2023-06-02 57.320 53,080 -8,100 0.64% 3,042,546
2023-06-05 2023-06-01 55.300 61,180 +5,850 0.72% 3,383,254
2023-06-02 2023-05-31 53.740 55,330 +7,250 0.65% 2,973,434
2023-06-01 2023-05-30 54.480 48,080 +3,000 0.57% 2,619,398
2023-05-31 2023-05-29 53.360 45,080 -5,950 0.53% 2,405,469
2023-05-30 2023-05-25 52.680 51,030 -6,550 0.60% 2,688,260
2023-05-29 2023-05-24 53.480 57,580 +4,550 0.68% 3,079,378
2023-05-25 2023-05-23 54.300 53,030 +2,900 0.63% 2,879,529
2023-05-24 2023-05-22 55.440 50,130 +15,950 0.59% 2,779,207
2023-05-23 2023-05-19 55.500 34,180 +7,700 0.40% 1,896,990
2023-05-22 2023-05-18 56.800 26,480 +4,550 0.31% 1,504,064
2023-05-19 2023-05-17 55.300 21,930 -29,950 0.26% 1,212,729
2023-05-18 2023-05-16 56.140 51,880 +1,200 0.61% 2,912,543
2023-05-17 2023-05-15 57.260 50,680 +1,800 0.60% 2,901,937
2023-05-16 2023-05-12 56.660 48,880 +15,300 0.58% 2,769,541
2023-05-15 2023-05-11 57.100 33,580 +23,250 0.40% 1,917,418
2023-05-12 2023-05-10 57.320 10,330 -52,050 0.12% 592,116
2023-05-11 2023-05-09 57.460 62,380 +3,600 0.74% 3,584,355
2023-05-10 2023-05-08 58.800 58,780 +7,050 0.69% 3,456,264
2023-05-09 2023-05-05 57.820 51,730 +750 0.61% 2,991,029
2023-05-08 2023-05-04 57.600 50,980 -2,650 0.60% 2,936,448
2023-05-05 2023-05-03 57.840 53,630 -650 0.63% 3,101,959
2023-05-04 2023-05-02 58.700 54,280 +2,600 0.63% 3,186,236
2023-05-03 2023-04-28 58.980 51,680 +4,250 0.60% 3,048,086
2023-05-02 2023-04-27 57.100 47,430 +4,500 0.55% 2,708,253
2023-04-28 2023-04-26 57.960 42,930 +28,450 0.50% 2,488,223
2023-04-27 2023-04-25 58.940 14,480 +800 0.17% 853,451
2023-04-26 2023-04-24 60.140 13,680 -41,100 0.16% 822,715
2023-04-25 2023-04-21 60.760 54,780 +27,800 0.64% 3,328,433
2023-04-24 2023-04-20 63.880 26,980 +14,750 0.31% 1,723,482
2023-04-21 2023-04-19 62.780 12,230 -34,650 0.14% 767,799
2023-04-20 2023-04-18 63.520 46,880 -6,050 0.55% 2,977,818
2023-04-19 2023-04-17 63.920 52,930 +40,400 0.62% 3,383,286
2023-04-18 2023-04-14 64.140 12,530 -42,204 0.15% 803,674
2023-04-17 2023-04-13 63.640 54,734 +5,600 0.64% 3,483,272
2023-04-14 2023-04-12 64.680 49,134 +16,050 0.56% 3,177,987
2023-04-13 2023-04-11 64.880 33,084 -1,800 0.38% 2,146,490
2023-04-12 2023-04-06 67.120 34,884 +4,900 0.40% 2,341,414
2023-04-11 2023-04-04 68.200 29,984 -15,700 0.34% 2,044,909
2023-04-06 2023-04-03 68.480 45,684 +26,200 0.53% 3,128,440
2023-04-04 2023-03-31 65.940 19,484 -700 0.22% 1,284,775
2023-04-03 2023-03-30 63.100 20,184 -86,100 0.23% 1,273,610
2023-03-31 2023-03-29 63.600 106,284 -1,400 1.21% 6,759,662
2023-03-30 2023-03-28 62.580 107,684 +20,100 1.22% 6,738,865
2023-03-29 2023-03-27 62.100 87,584 +66,400 1.00% 5,438,966
2023-03-28 2023-03-24 63.300 21,184 -2,400 0.24% 1,340,947
2023-03-27 2023-03-23 62.060 23,584 +22,500 0.27% 1,463,623
2023-03-24 2023-03-22 58.860 1,084 +500 0.01% 63,804
2023-03-23 2023-03-21 58.560 584 -9,950 0.01% 34,199
2023-03-22 2023-03-20 58.000 10,534 -141,150 0.12% 610,972
2023-03-21 2023-03-17 60.020 151,684 +84,050 1.72% 9,104,074
2023-03-20 2023-03-16 57.000 67,634 +22,650 0.75% 3,855,138
2023-03-17 2023-03-15 57.900 44,984 -196,700 0.50% 2,604,574
2023-03-16 2023-03-14 57.340 241,684 +89,474 2.69% 13,858,161
2023-03-15 2023-03-13 58.180 152,210 -50,150 1.65% 8,855,578
2023-03-14 2023-03-10 52.760 202,360 +141,250 2.20% 10,676,514
2023-03-13 2023-03-09 56.280 61,110 +59,130 0.66% 3,439,271
2023-03-10 2023-03-08 54.160 1,980 -18,800 0.02% 107,237
2023-03-09 2023-03-07 57.900 20,780 +2,100 0.22% 1,203,162
2023-03-08 2023-03-06 59.240 18,680 -12,950 0.20% 1,106,603
2023-03-07 2023-03-03 59.560 31,630 -185,000 0.34% 1,883,883
2023-03-06 2023-03-02 59.400 216,630 +13,000 2.28% 12,867,822
2023-03-03 2023-03-01 59.540 203,630 +62,500 2.14% 12,124,130
2023-03-02 2023-02-28 56.200 141,130 +20,000 1.49% 7,931,506
2023-03-01 2023-02-27 56.540 121,130 +8,550 1.28% 6,848,690
2023-02-28 2023-02-24 56.760 112,580 +11,300 1.19% 6,390,041
2023-02-27 2023-02-23 58.440 101,280 +5,400 1.07% 5,918,803
2023-02-24 2023-02-22 58.360 95,880 -27,350 1.01% 5,595,557
2023-02-23 2023-02-21 58.540 123,230 -14,100 1.30% 7,213,884
2023-02-22 2023-02-20 60.040 137,330 +10,550 1.45% 8,245,293
2023-02-21 2023-02-17 58.700 126,780 -22,800 1.33% 7,441,986
2023-02-20 2023-02-16 61.320 149,580 +4,150 1.57% 9,172,246
2023-02-17 2023-02-15 61.260 145,430 -15,150 1.53% 8,909,042
2023-02-16 2023-02-14 64.620 160,580 +19,500 1.69% 10,376,680
2023-02-15 2023-02-13 61.780 141,080 +58,050 1.49% 8,715,922
2023-02-14 2023-02-10 61.300 83,030 +600 0.87% 5,089,739
2023-02-13 2023-02-09 63.600 82,430 -2,550 0.87% 5,242,548
2023-02-10 2023-02-08 62.020 84,980 -2,750 0.89% 5,270,460
2023-02-09 2023-02-07 61.840 87,730 +2,100 0.92% 5,425,223
2023-02-08 2023-02-06 62.420 85,630 -11,500 0.90% 5,345,025
2023-02-07 2023-02-03 64.000 97,130 +24,100 1.02% 6,216,320
2023-02-06 2023-02-02 63.800 73,030 -4,450 0.77% 4,659,314
2023-02-03 2023-02-01 62.940 77,480 -16,950 0.82% 4,876,591
2023-02-02 2023-01-31 61.420 94,430 -22,850 1.01% 5,799,891
2023-02-01 2023-01-30 61.920 117,280 +3,500 1.25% 7,261,978
2023-01-31 2023-01-27 64.100 113,780 +29,050 1.22% 7,293,298
2023-01-30 2023-01-26 63.160 84,730 -9,100 0.91% 5,351,547
2023-01-27 2023-01-20 61.620 93,830 +1,550 1.00% 5,781,805
2023-01-26 2023-01-19 60.520 92,280 +950 0.99% 5,584,786
2023-01-20 2023-01-18 60.040 91,330 +5,750 0.98% 5,483,453
2023-01-19 2023-01-17 58.580 85,580 +1,250 0.92% 5,013,276
2023-01-18 2023-01-16 58.940 84,330 +7,850 0.90% 4,970,410
2023-01-17 2023-01-13 58.300 76,480 +4,650 0.82% 4,458,784
2023-01-16 2023-01-12 57.040 71,830 -45,200 0.77% 4,097,183
2023-01-13 2023-01-11 57.040 117,030 +42,400 1.25% 6,675,391
2023-01-12 2023-01-10 56.820 74,630 +22,100 0.80% 4,240,477
2023-01-11 2023-01-09 56.860 52,530 +21,750 0.56% 2,986,856
2023-01-10 2023-01-06 55.400 30,780 +22,250 0.34% 1,705,212
2023-01-09 2023-01-05 55.480 8,530 -55,650 0.10% 473,244
2023-01-06 2023-01-04 55.200 64,180 +21,450 0.72% 3,542,736
2023-01-05 2023-01-03 52.260 42,730 -83,820 0.48% 2,233,070
2023-01-04 2022-12-30 50.520 126,550 +25,700 1.41% 6,393,306
2023-01-03 2022-12-29 50.200 100,850 -6,250 1.14% 5,062,670
2022-12-30 2022-12-28 50.720 107,100 +9,900 1.21% 5,432,112
2022-12-29 2022-12-23 50.480 97,200 +9,000 1.09% 4,906,656
2022-12-28 2022-12-22 50.640 88,200 +20,450 0.97% 4,466,448
2022-12-23 2022-12-21 48.720 67,750 +40,150 0.75% 3,300,780
2022-12-22 2022-12-20 48.380 27,600 +1,150 0.30% 1,335,288
2022-12-21 2022-12-19 49.780 26,450 +10,400 0.29% 1,316,681
2022-12-20 2022-12-16 50.200 16,050 +2,600 0.17% 805,710
2022-12-19 2022-12-15 50.340 13,450 +2,300 0.15% 677,073
2022-12-16 2022-12-14 51.420 11,150 -17,250 0.12% 573,333
2022-12-15 2022-12-13 50.600 28,400 -4,050 0.31% 1,437,040
2022-12-14 2022-12-12 51.100 32,450 -42,700 0.35% 1,658,195
2022-12-13 2022-12-09 52.420 75,150 +6,250 0.80% 3,939,363
2022-12-12 2022-12-08 51.280 68,900 +50,750 0.74% 3,533,192
2022-12-09 2022-12-07 49.540 18,150 -33,750 0.19% 899,151
2022-12-08 2022-12-06 51.120 51,900 +2,550 0.56% 2,653,128
2022-12-07 2022-12-05 52.640 49,350 +30,800 0.53% 2,597,784
2022-12-06 2022-12-02 49.340 18,550 -2,600 0.20% 915,257
2022-12-05 2022-12-01 49.000 21,150 +21,150 0.23% 1,036,350
2022-12-02 2022-11-30 48.040 0 -2,150
2022-12-01 2022-11-29 47.260 2,150 +400 0.02% 101,609
2022-11-30 2022-11-28 44.220 1,750 -112,850 0.02% 77,385
2022-11-29 2022-11-25 45.160 114,600 +58,300 1.23% 5,175,336
2022-11-28 2022-11-24 45.920 56,300 +2,400 0.59% 2,585,296
2022-11-25 2022-11-23 46.000 53,900 +26,650 0.56% 2,479,400
2022-11-24 2022-11-22 46.140 27,250 -58,350 0.28% 1,257,315
2022-11-23 2022-11-21 47.280 85,600 -7,550 0.89% 4,047,168
2022-11-22 2022-11-18 49.240 93,150 +2,950 0.97% 4,586,706
2022-11-21 2022-11-17 49.080 90,200 +42,350 0.94% 4,427,016
2022-11-18 2022-11-16 49.920 47,850 +17,150 0.50% 2,388,672
2022-11-17 2022-11-15 49.640 30,700 -37,500 0.32% 1,523,948
2022-11-16 2022-11-14 46.860 68,200 -35,500 0.71% 3,195,852
2022-11-15 2022-11-11 45.900 103,700 +78,000 1.08% 4,759,830
2022-11-14 2022-11-10 42.060 25,700 -3,150 0.27% 1,080,942
2022-11-11 2022-11-09 43.880 28,850 -1,200 0.30% 1,265,938
2022-11-10 2022-11-08 44.000 30,050 -107,550 0.31% 1,322,200
2022-11-09 2022-11-07 44.460 137,600 +104,000 1.43% 6,117,696
2022-11-08 2022-11-04 43.840 33,600 +1,700 0.35% 1,473,024
2022-11-07 2022-11-03 41.680 31,900 +11,350 0.33% 1,329,592
2022-11-04 2022-11-02 43.480 20,550 -200 0.21% 893,514
2022-11-03 2022-11-01 42.680 20,750 -8,150 0.21% 885,610
2022-11-02 2022-10-31 40.440 28,900 -8,100 0.30% 1,168,716
2022-11-01 2022-10-28 39.520 37,000 +3,250 0.38% 1,462,240
2022-10-31 2022-10-27 41.260 33,750 -24,000 0.35% 1,392,525
2022-10-28 2022-10-26 40.540 57,750 -16,700 0.60% 2,341,185
2022-10-27 2022-10-25 39.020 74,450 +59,150 0.77% 2,905,039
2022-10-26 2022-10-24 38.800 15,300 +15,100 0.16% 593,640
2022-10-25 2022-10-21 41.580 200 -20,150 0.00% 8,316
2022-10-24 2022-10-20 41.440 20,350 -8,450 0.21% 843,304
2022-10-21 2022-10-19 42.400 28,800 +10,750 0.30% 1,221,120
2022-10-20 2022-10-18 43.880 18,050 +17,900 0.19% 792,034
2022-10-19 2022-10-17 43.440 150 -86,350 0.00% 6,516
2022-10-18 2022-10-14 43.040 86,500 -5,500 0.89% 3,722,960
2022-10-17 2022-10-13 42.620 92,000 +25,950 0.93% 3,921,040
2022-10-14 2022-10-12 43.040 66,050 +750 0.67% 2,842,792
2022-10-13 2022-10-11 42.720 65,300 +7,550 0.66% 2,789,616
2022-10-12 2022-10-10 44.440 57,750 -25,500 0.59% 2,566,410
2022-10-11 2022-10-07 46.660 83,250 -3,750 0.84% 3,884,445
2022-10-10 2022-10-06 48.240 87,000 +3,300 0.88% 4,196,880
2022-10-07 2022-10-05 48.620 83,700 +4,350 0.85% 4,069,494
2022-10-06 2022-10-03 45.500 79,350 +51,550 0.80% 3,610,425
2022-10-05 2022-09-30 45.560 27,800 +2,600 0.28% 1,266,568
2022-10-03 2022-09-29 45.800 25,200 -12,450 0.25% 1,154,160
2022-09-30 2022-09-28 46.120 37,650 +27,750 0.38% 1,736,418
2022-09-29 2022-09-27 47.720 9,900 -81,500 0.10% 472,428
2022-09-28 2022-09-26 47.420 91,400 +79,000 0.91% 4,334,188
2022-09-27 2022-09-23 47.300 12,400 -7,800 0.12% 586,520
2022-09-26 2022-09-22 48.360 20,200 -6,000 0.20% 976,872
2022-09-23 2022-09-21 49.580 26,200 -21,550 0.26% 1,298,996
2022-09-22 2022-09-20 50.520 47,750 +6,850 0.47% 2,412,330
2022-09-21 2022-09-19 49.760 40,900 +6,650 0.40% 2,035,184
2022-09-20 2022-09-16 51.360 34,250 -32,950 0.34% 1,759,080
2022-09-19 2022-09-15 52.260 67,200 +40,650 0.67% 3,511,872
2022-09-16 2022-09-14 52.360 26,550 -1,250 0.26% 1,390,158
2022-09-15 2022-09-13 53.460 27,800 +7,250 0.27% 1,486,188
2022-09-14 2022-09-09 53.200 20,550 +15,950 0.20% 1,093,260
2022-09-13 2022-09-08 51.480 4,600 -7,450 0.04% 236,808
2022-09-09 2022-09-07 52.100 12,050 -114,350 0.12% 627,805
2022-09-08 2022-09-06 52.420 126,400 -10,850 1.23% 6,625,888
2022-09-07 2022-09-05 52.360 137,250 +131,700 1.31% 7,186,410
2022-09-06 2022-09-02 53.380 5,550 +2,700 0.05% 296,259
2022-09-05 2022-09-01 54.220 2,850 -138,250 0.03% 154,527
2022-09-02 2022-08-31 54.900 141,100 +90,750 1.31% 7,746,390
2022-09-01 2022-08-30 54.160 50,350 +42,600 0.46% 2,726,956
2022-08-31 2022-08-29 54.600 7,750 +2,400 0.07% 423,150
2022-08-30 2022-08-26 54.500 5,350 -2,500 0.05% 291,575
2022-08-29 2022-08-25 54.580 7,850 -38,200 0.07% 428,453
2022-08-26 2022-08-24 51.820 46,050 +31,400 0.42% 2,386,311
2022-08-25 2022-08-23 52.900 14,650 +10,950 0.13% 774,985
2022-08-24 2022-08-22 53.020 3,700 -144,000 0.03% 196,174
2022-08-23 2022-08-19 53.220 147,700 +60,350 1.34% 7,860,594
2022-08-22 2022-08-18 53.880 87,350 +27,350 0.78% 4,706,418
2022-08-19 2022-08-17 54.200 60,000 +4,600 0.53% 3,252,000
2022-08-18 2022-08-16 53.840 55,400 +20,150 0.49% 2,982,736
2022-08-17 2022-08-15 54.720 35,250 +15,950 0.31% 1,928,880
2022-08-16 2022-08-12 55.440 19,300 +4,450 0.17% 1,069,992
2022-08-15 2022-08-11 55.080 14,850 +8,800 0.13% 817,938
2022-08-12 2022-08-10 53.140 6,050 +2,750 0.05% 321,497
2022-08-11 2022-08-09 54.880 3,300 -55,550 0.03% 181,104
2022-08-10 2022-08-08 55.460 58,850 +4,900 0.52% 3,263,821
2022-08-09 2022-08-05 56.200 53,950 +13,000 0.47% 3,031,990
2022-08-08 2022-08-04 55.400 40,950 -8,550 0.36% 2,268,630
2022-08-05 2022-08-03 54.180 49,500 +17,850 0.43% 2,681,910
2022-08-04 2022-08-02 53.200 31,650 +1,750 0.28% 1,683,780
2022-08-03 2022-08-01 55.160 29,900 -124,050 0.26% 1,649,284
2022-08-02 2022-07-29 55.420 153,950 +22,650 1.36% 8,531,909
2022-08-01 2022-07-28 57.320 131,300 +6,200 1.16% 7,526,116
2022-07-29 2022-07-27 57.340 125,100 +11,250 1.10% 7,173,234
2022-07-28 2022-07-26 58.000 113,850 -750 1.00% 6,603,300
2022-07-27 2022-07-25 56.940 114,600 +4,450 1.01% 6,525,324
2022-07-26 2022-07-22 57.480 110,150 -3,850 0.97% 6,331,422
2022-07-25 2022-07-21 57.740 114,000 -4,400 1.00% 6,582,360
2022-07-22 2022-07-20 58.420 118,400 -1,350 1.04% 6,916,928
2022-07-21 2022-07-19 57.140 119,750 +550 1.14% 6,842,515
2022-07-20 2022-07-18 56.960 119,200 -6,100 1.13% 6,789,632
2022-07-19 2022-07-15 55.200 125,300 +12,200 1.19% 6,916,560
2022-07-18 2022-07-14 57.440 113,100 -3,150 1.07% 6,496,464
2022-07-15 2022-07-13 57.380 116,250 +5,500 1.10% 6,670,425
2022-07-14 2022-07-12 56.800 110,750 +2,650 1.05% 6,290,600
2022-07-13 2022-07-11 58.740 108,100 -17,350 1.02% 6,349,794
2022-07-12 2022-07-08 61.000 125,450 +6,200 1.19% 7,652,450
2022-07-11 2022-07-07 60.840 119,250 +27,250 1.13% 7,255,170
2022-07-08 2022-07-06 61.900 92,000 -37,600 0.87% 5,694,800
2022-07-07 2022-07-05 62.420 129,600 +81,100 1.23% 8,089,632
2022-07-06 2022-07-04 62.640 48,500 -30,950 0.46% 3,038,040
2022-07-05 2022-06-30 61.840 79,450 +2,450 0.76% 4,913,188
2022-07-04 2022-06-29 62.620 77,000 +77,000 0.74% 4,821,740
2022-06-30 2022-06-28 64.300 0 -7,400
2022-06-29 2022-06-27 65.000 7,400 -14,500 0.07% 481,000
2022-06-28 2022-06-24 63.600 21,900 +150 0.22% 1,392,840
2022-06-27 2022-06-23 62.000 21,750 -4,350 0.21% 1,348,500
2022-06-24 2022-06-22 60.300 26,100 +23,900 0.26% 1,573,830
2022-06-23 2022-06-21 61.940 2,200 -15,700 0.02% 136,268
2022-06-22 2022-06-20 61.560 17,900 +17,900 0.18% 1,101,924
2022-06-17 2022-06-15 61.420 0 -6,250
2022-06-16 2022-06-14 60.060 6,250 -14,650 0.06% 375,375
2022-06-15 2022-06-13 59.460 20,900 +20,900 0.21% 1,242,714
2022-06-13 2022-06-09 61.520 0 -13,200
2022-06-10 2022-06-08 62.720 13,200 -11,950 0.13% 827,904
2022-06-09 2022-06-07 60.200 25,150 -42,800 0.26% 1,514,030
2022-06-08 2022-06-06 60.300 67,950 +8,600 0.69% 4,097,385
2022-06-07 2022-06-02 57.200 59,350 +5,900 0.60% 3,394,820
2022-06-06 2022-06-01 57.900 53,450 +53,450 0.54% 3,094,755
2022-06-02 2022-05-31 57.980 0 -11,200
2022-06-01 2022-05-30 56.520 11,200 +10,750 0.11% 633,024
2022-05-31 2022-05-27 53.940 450 -9,950 0.00% 24,273
2022-05-30 2022-05-26 52.680 10,400 -6,650 0.11% 547,872
2022-05-27 2022-05-25 53.000 17,050 -5,400 0.17% 903,650
2022-05-26 2022-05-24 52.840 22,450 -2,000 0.23% 1,186,258
2022-05-25 2022-05-23 55.120 24,450 +3,000 0.25% 1,347,684
2022-05-24 2022-05-20 56.100 21,450 +10,800 0.22% 1,203,345
2022-05-23 2022-05-19 53.680 10,650 +10,250 0.11% 571,692
2022-05-20 2022-05-18 55.180 400 -29,850 0.00% 22,072
2022-05-19 2022-05-17 55.300 30,250 +22,700 0.31% 1,672,825
2022-05-18 2022-05-16 52.620 7,550 +6,650 0.08% 397,281
2022-05-17 2022-05-13 52.800 900 -14,500 0.01% 47,520
2022-05-16 2022-05-12 50.900 15,400 -9,300 0.16% 783,860
2022-05-13 2022-05-11 52.400 24,700 -1,450 0.25% 1,294,280
2022-05-12 2022-05-10 51.140 26,150 -4,350 0.27% 1,337,311
2022-05-11 2022-05-06 52.620 30,500 +18,400 0.31% 1,604,910
2022-05-10 2022-05-05 55.120 12,100 +8,350 0.12% 666,952
2022-05-06 2022-05-04 54.720 3,750 -19,450 0.04% 205,200
2022-05-05 2022-05-03 55.780 23,200 -29,850 0.24% 1,294,096
2022-05-04 2022-04-29 57.320 53,050 +45,350 0.54% 3,040,826
2022-05-03 2022-04-28 51.260 7,700 -13,900 0.08% 394,702
2022-04-29 2022-04-27 51.100 21,600 -750 0.22% 1,103,760
2022-04-28 2022-04-26 49.960 22,350 +22,350 0.23% 1,116,606
2022-04-27 2022-04-25 49.660 0 -26,450
2022-04-26 2022-04-22 52.540 26,450 -153,650 0.27% 1,389,683
2022-04-25 2022-04-21 52.740 180,100 +175,500 1.83% 9,498,474
2022-04-22 2022-04-20 55.620 4,600 -16,650 0.05% 255,852
2022-04-21 2022-04-19 55.760 21,250 -37,050 0.21% 1,184,900
2022-04-20 2022-04-14 58.200 58,300 +41,650 0.59% 3,393,060
2022-04-19 2022-04-13 56.300 16,650 +7,850 0.17% 937,395
2022-04-14 2022-04-12 58.480 8,800 +2,700 0.09% 514,624
2022-04-13 2022-04-11 56.800 6,100 -4,000 0.06% 346,480
2022-04-12 2022-04-08 59.560 10,100 +8,550 0.10% 601,556
2022-04-11 2022-04-07 61.000 1,550 +1,400 0.02% 94,550
2022-04-08 2022-04-06 62.620 150 +150 0.00% 9,393
2022-04-07 2022-04-04 63.200 0 -7,800
2022-04-06 2022-04-01 60.780 7,800 -4,650 0.08% 474,084
2022-04-04 2022-03-31 61.340 12,450 +7,650 0.13% 763,683
2022-04-01 2022-03-30 61.840 4,800 +3,150 0.05% 296,832
2022-03-31 2022-03-29 60.900 1,650 +1,600 0.02% 100,485
2022-03-30 2022-03-28 60.120 50 -47,500 0.00% 3,006
2022-03-29 2022-03-25 60.060 47,550 +42,650 0.48% 2,855,853
2022-03-28 2022-03-24 62.720 4,900 -39,300 0.05% 307,328
2022-03-25 2022-03-23 64.000 44,200 -16,050 0.44% 2,828,800
2022-03-24 2022-03-22 62.500 60,250 -20,650 0.61% 3,765,625
2022-03-23 2022-03-21 60.360 80,900 +80,900 0.82% 4,883,124
2022-03-22 2022-03-18 61.080 0 -32,900
2022-03-21 2022-03-17 62.120 32,900 +32,900 0.33% 2,043,748
2022-03-18 2022-03-16 56.580 0 -2,700
2022-03-17 2022-03-15 48.000 2,700 -25,000 0.03% 129,600
2022-03-16 2022-03-14 51.760 27,700 +12,400 0.28% 1,433,752
2022-03-15 2022-03-11 57.900 15,300 -59,450 0.15% 885,870
2022-03-14 2022-03-10 59.780 74,750 -21,850 0.74% 4,468,555
2022-03-11 2022-03-09 58.860 96,600 +42,750 0.94% 5,685,876
2022-03-10 2022-03-08 58.820 53,850 +32,700 0.52% 3,167,457
2022-03-09 2022-03-07 59.500 21,150 +2,750 0.20% 1,258,425
2022-03-08 2022-03-04 63.320 18,400 -150 0.18% 1,165,088
2022-03-07 2022-03-03 66.080 18,550 -7,800 0.18% 1,225,784
2022-03-04 2022-03-02 68.020 26,350 +11,050 0.25% 1,792,327
2022-03-03 2022-03-01 69.080 15,300 +10,650 0.15% 1,056,924
2022-03-02 2022-02-28 69.800 4,650 -23,100 0.04% 324,570
2022-03-01 2022-02-25 68.460 27,750 +11,800 0.27% 1,899,765
2022-02-28 2022-02-24 67.460 15,950 -9,200 0.15% 1,075,987
2022-02-25 2022-02-23 70.180 25,150 +3,800 0.24% 1,765,027
2022-02-24 2022-02-22 69.280 21,350 -10,500 0.21% 1,479,128
2022-02-23 2022-02-21 70.560 31,850 +200 0.31% 2,247,336
2022-02-22 2022-02-18 71.600 31,650 +3,300 0.30% 2,266,140
2022-02-21 2022-02-17 72.800 28,350 +1,500 0.27% 2,063,880
2022-02-18 2022-02-16 72.500 26,850 -3,300 0.26% 1,946,625
2022-02-17 2022-02-15 70.720 30,150 -38,500 0.29% 2,132,208
2022-02-16 2022-02-14 70.620 68,650 +62,750 0.66% 4,848,063
2022-02-15 2022-02-11 72.600 5,900 -22,650 0.06% 428,340
2022-02-14 2022-02-10 71.980 28,550 -1,050 0.27% 2,055,029
2022-02-11 2022-02-09 71.380 29,600 -3,150 0.28% 2,112,848
2022-02-10 2022-02-08 69.200 32,750 -550 0.31% 2,266,300
2022-02-09 2022-02-07 70.280 33,300 +6,350 0.32% 2,340,324
2022-02-08 2022-02-04 71.260 26,950 +8,350 0.26% 1,920,457
2022-02-07 2022-01-31 69.360 18,600 +17,000 0.18% 1,290,096
2022-02-04 2022-01-27 69.260 1,600 -118,700 0.02% 110,816
2022-01-28 2022-01-26 72.860 120,300 +118,650 1.16% 8,765,058
2022-01-27 2022-01-25 72.700 1,650 -41,700 0.02% 119,955
2022-01-26 2022-01-24 75.000 43,350 +40,500 0.42% 3,251,250
2022-01-25 2022-01-21 76.700 2,850 -3,850 0.03% 218,595
2022-01-24 2022-01-20 77.740 6,700 -27,000 0.06% 520,858
2022-01-21 2022-01-19 74.760 33,700 +20,350 0.32% 2,519,412
2022-01-20 2022-01-18 75.200 13,350 -32,700 0.13% 1,003,920
2022-01-19 2022-01-17 75.600 46,050 +3,450 0.44% 3,481,380
2022-01-18 2022-01-14 74.580 42,600 -29,250 0.41% 3,177,108
2022-01-17 2022-01-13 75.920 71,850 +70,200 0.69% 5,454,852
2022-01-14 2022-01-12 77.320 1,650 -1,600 0.02% 127,578
2022-01-13 2022-01-11 74.200 3,250 -4,250 0.03% 241,150
2022-01-12 2022-01-10 75.040 7,500 -12,500 0.07% 562,800
2022-01-11 2022-01-07 73.320 20,000 +7,350 0.19% 1,466,400
2022-01-10 2022-01-06 72.180 12,650 +250 0.12% 913,077
2022-01-07 2022-01-05 72.420 12,400 -10,750 0.12% 898,008
2022-01-06 2022-01-04 76.420 23,150 -600 0.22% 1,769,123
2022-01-05 2022-01-03 77.040 23,750 +16,500 0.23% 1,829,700
2022-01-04 2021-12-31 77.440 7,250 -29,650 0.07% 561,440
2022-01-03 2021-12-29 74.880 36,900 +34,600 0.35% 2,763,072
2021-12-30 2021-12-28 76.100 2,300 +700 0.02% 175,030
2021-12-29 2021-12-24 76.860 1,600 -300 0.02% 122,976
2021-12-28 2021-12-22 77.180 1,900 -5,150 0.02% 146,642
2021-12-23 2021-12-21 75.920 7,050 -1,350 0.06% 535,236
2021-12-22 2021-12-20 74.940 8,400 +4,950 0.07% 629,496
2021-12-21 2021-12-17 75.980 3,450 +1,950 0.03% 262,131
2021-12-20 2021-12-16 78.000 1,500 -11,200 0.01% 117,000
2021-12-17 2021-12-15 77.760 12,700 +2,850 0.11% 987,552
2021-12-16 2021-12-14 78.600 9,850 -12,850 0.08% 774,210
2021-12-15 2021-12-13 80.680 22,700 +7,800 0.19% 1,831,436
2021-12-14 2021-12-10 80.180 14,900 -1,950 0.12% 1,194,682
2021-12-13 2021-12-09 82.260 16,850 +1,300 0.14% 1,386,081
2021-12-10 2021-12-08 79.820 15,550 +13,050 0.13% 1,241,201
2021-12-09 2021-12-07 78.640 2,500 -25,050 0.02% 196,600
2021-12-08 2021-12-06 75.460 27,550 +17,150 0.23% 2,078,923
2021-12-07 2021-12-03 78.180 10,400 -15,600 0.09% 813,072
2021-12-06 2021-12-02 79.560 26,000 +19,350 0.21% 2,068,560
2021-12-03 2021-12-01 80.800 6,650 +6,400 0.05% 537,320
2021-12-02 2021-11-30 80.160 250 -23,300 0.00% 20,040
2021-12-01 2021-11-29 80.760 23,550 +19,800 0.19% 1,901,898
2021-11-30 2021-11-26 82.200 3,750 +1,850 0.03% 308,250
2021-11-29 2021-11-25 84.700 1,900 -700 0.02% 160,930
2021-11-26 2021-11-24 83.340 2,600 -4,550 0.02% 216,684
2021-11-25 2021-11-23 84.120 7,150 +2,250 0.06% 601,458
2021-11-24 2021-11-22 86.140 4,900 +2,500 0.04% 422,086
2021-11-23 2021-11-19 86.020 2,400 -6,900 0.02% 206,448
2021-11-22 2021-11-18 86.700 9,300 +4,800 0.07% 806,310
2021-11-19 2021-11-17 89.720 4,500 +300 0.04% 403,740
2021-11-18 2021-11-16 89.980 4,200 -12,150 0.03% 377,916
2021-11-17 2021-11-15 88.640 16,350 -42,000 0.13% 1,449,264
2021-11-16 2021-11-12 88.640 58,350 +2,050 0.45% 5,172,144
2021-11-15 2021-11-11 87.620 56,300 +28,750 0.44% 4,933,006
2021-11-12 2021-11-10 86.000 27,550 +13,450 0.21% 2,369,300
2021-11-11 2021-11-09 83.740 14,100 +7,900 0.11% 1,180,734
2021-11-10 2021-11-08 85.000 6,200 -3,600 0.05% 527,000
2021-11-09 2021-11-05 83.700 9,800 -6,600 0.08% 820,260
2021-11-08 2021-11-04 85.480 16,400 +15,350 0.13% 1,401,872
2021-11-05 2021-11-03 84.380 1,050 -16,100 0.01% 88,599
2021-11-04 2021-11-02 83.980 17,150 +15,500 0.13% 1,440,257
2021-11-03 2021-11-01 83.300 1,650 -4,950 0.01% 137,445
2021-11-02 2021-10-29 84.860 6,600 +4,700 0.05% 560,076
2021-11-01 2021-10-28 86.080 1,900 -3,600 0.01% 163,552
2021-10-29 2021-10-27 85.800 5,500 -450 0.04% 471,900
2021-10-28 2021-10-26 89.900 5,950 -15,400 0.05% 534,905
2021-10-27 2021-10-25 91.020 21,350 +3,450 0.17% 1,943,277
2021-10-26 2021-10-22 91.400 17,900 +500 0.14% 1,636,060
2021-10-25 2021-10-21 90.660 17,400 +9,700 0.13% 1,577,484
2021-10-22 2021-10-20 90.940 7,700 +4,050 0.06% 700,238
2021-10-21 2021-10-19 88.960 3,650 -16,600 0.03% 324,704
2021-10-20 2021-10-18 87.080 20,250 +18,000 0.16% 1,763,370
2021-10-19 2021-10-15 87.800 2,250 -12,000 0.02% 197,550
2021-10-18 2021-10-12 87.160 14,250 +11,050 0.11% 1,242,030
2021-10-15 2021-10-11 89.140 3,200 +600 0.02% 285,248
2021-10-12 2021-10-08 86.840 2,600 -52,850 0.02% 225,784
2021-10-11 2021-10-07 84.780 55,450 -20,900 0.43% 4,701,051
2021-10-08 2021-10-06 81.080 76,350 -25,300 0.58% 6,190,458
2021-10-07 2021-10-05 81.380 101,650 +2,900 0.78% 8,272,277
2021-10-06 2021-10-04 82.460 98,750 +3,550 0.75% 8,142,925
2021-10-05 2021-09-30 83.860 95,200 +60,000 0.73% 7,983,472
2021-10-04 2021-09-29 83.720 35,200 +35,000 0.27% 2,946,944
2021-09-30 2021-09-28 85.860 200 -12,300 0.00% 17,172
2021-09-29 2021-09-27 84.160 12,500 +11,900 0.10% 1,052,000
2021-09-28 2021-09-24 84.320 600 -10,550 0.00% 50,592
2021-09-27 2021-09-23 84.800 11,150 -5,950 0.09% 945,520
2021-09-24 2021-09-21 82.460 17,100 +6,800 0.14% 1,410,066
2021-09-23 2021-09-20 83.220 10,300 +9,200 0.08% 857,166
2021-09-21 2021-09-17 85.480 1,100 -2,150 0.01% 94,028
2021-09-20 2021-09-16 83.840 3,250 +3,050 0.03% 272,480
2021-09-17 2021-09-15 84.800 200 -21,450 0.00% 16,960
2021-09-16 2021-09-14 87.460 21,650 +6,100 0.17% 1,893,509
2021-09-15 2021-09-13 89.280 15,550 -3,550 0.12% 1,388,304
2021-09-14 2021-09-10 92.500 19,100 +4,550 0.15% 1,766,750
2021-09-13 2021-09-09 89.780 14,550 -9,500 0.11% 1,306,299
2021-09-10 2021-09-08 93.800 24,050 -6,000 0.19% 2,255,890
2021-09-09 2021-09-07 94.000 30,050 +25,450 0.23% 2,824,700
2021-09-08 2021-09-06 92.220 4,600 -8,300 0.04% 424,212
2021-09-07 2021-09-03 90.860 12,900 +11,900 0.10% 1,172,094
2021-09-06 2021-09-02 92.000 1,000 -13,250 0.01% 92,000
2021-09-03 2021-09-01 90.060 14,250 +12,400 0.11% 1,283,355
2021-09-02 2021-08-31 88.600 1,850 -14,200 0.02% 163,910
2021-09-01 2021-08-30 86.580 16,050 +9,350 0.13% 1,389,609
2021-08-31 2021-08-27 87.320 6,700 -3,400 0.05% 585,044
2021-08-30 2021-08-26 87.140 10,100 -1,150 0.08% 880,114
2021-08-27 2021-08-25 88.140 11,250 -2,600 0.09% 991,575
2021-08-26 2021-08-24 87.580 13,850 -11,000 0.11% 1,212,983
2021-08-25 2021-08-23 83.220 24,850 +16,900 0.20% 2,068,017
2021-08-24 2021-08-20 81.500 7,950 -9,200 0.06% 647,925
2021-08-23 2021-08-19 83.940 17,150 +7,450 0.14% 1,439,571
2021-08-20 2021-08-18 85.500 9,700 -30,700 0.08% 829,350
2021-08-19 2021-08-17 82.880 40,400 +17,400 0.32% 3,348,352
2021-08-18 2021-08-16 85.880 23,000 -13,500 0.18% 1,975,240
2021-08-17 2021-08-13 88.020 36,500 +10,350 0.29% 3,212,730
2021-08-16 2021-08-12 88.780 26,150 -4,900 0.21% 2,321,597
2021-08-13 2021-08-11 90.660 31,050 +31,050 0.25% 2,814,993
2021-08-12 2021-08-10 91.540 0 -18,700
2021-08-11 2021-08-09 87.180 18,700 -8,250 0.15% 1,630,266
2021-08-10 2021-08-06 86.500 26,950 -23,100 0.22% 2,331,175
2021-08-09 2021-08-05 86.700 50,050 +46,700 0.41% 4,339,335
2021-08-06 2021-08-04 89.260 3,350 +3,350 0.03% 299,021
2021-08-05 2021-08-03 89.360 0 -8,950
2021-08-04 2021-08-02 89.240 8,950 -17,300 0.07% 798,698
2021-08-03 2021-07-30 87.840 26,250 +23,150 0.21% 2,305,800
2021-08-02 2021-07-29 91.920 3,100 +3,100 0.03% 284,952
2021-07-30 2021-07-28 84.320 0 -48,850
2021-07-29 2021-07-27 82.260 48,850 +43,750 0.38% 4,018,401
2021-07-28 2021-07-26 93.040 5,100 -40,800 0.04% 474,504
2021-07-27 2021-07-23 101.150 45,900 -3,400 0.33% 4,642,785
2021-07-26 2021-07-22 104.450 49,300 -12,950 0.36% 5,149,385
2021-07-23 2021-07-21 101.650 62,250 +4,950 0.45% 6,327,712
2021-07-22 2021-07-20 101.550 57,300 +57,300 0.41% 5,818,815
2021-07-21 2021-07-19 103.800 0 -53,700
2021-07-20 2021-07-16 105.600 53,700 +53,700 0.40% 5,670,720
2021-07-19 2021-07-15 106.700 0 -12,600
2021-07-16 2021-07-14 106.750 12,600 +5,300 0.10% 1,345,050
2021-07-15 2021-07-13 106.550 7,300 -45,950 0.06% 777,815
2021-07-14 2021-07-12 105.100 53,250 +24,850 0.42% 5,596,575
2021-07-13 2021-07-09 102.250 28,400 -15,900 0.22% 2,903,900
2021-07-12 2021-07-08 101.950 44,300 +20,150 0.36% 4,516,385
2021-07-09 2021-07-07 105.250 24,150 -20,350 0.19% 2,541,788
2021-07-08 2021-07-06 107.000 44,500 +3,350 0.36% 4,761,500
2021-07-07 2021-07-05 106.200 41,150 +4,200 0.33% 4,370,130
2021-07-06 2021-07-02 108.000 36,950 -6,200 0.30% 3,990,600
2021-07-05 2021-06-30 113.000 43,150 -28,800 0.35% 4,875,950
2021-07-02 2021-06-29 112.950 71,950 +71,950 0.58% 8,126,752
2021-06-30 2021-06-28 113.600 0 -16,100
2021-06-29 2021-06-25 112.950 16,100 +16,100 0.13% 1,818,495
2021-06-25 2021-06-23 111.200 0 -32,000
2021-06-24 2021-06-22 109.700 32,000 +32,000 0.28% 3,510,400
2021-06-23 2021-06-21 112.000 0 -3,050
2021-06-22 2021-06-18 111.200 3,050 +3,050 0.03% 339,160
2021-06-21 2021-06-17 110.000 0 -7,650
2021-06-18 2021-06-16 109.850 7,650 -14,850 0.07% 840,352
2021-06-17 2021-06-15 112.850 22,500 -850 0.20% 2,539,125
2021-06-16 2021-06-11 113.050 23,350 +23,350 0.21% 2,639,718
2021-06-15 2021-06-10 113.800 0 -13,650
2021-06-11 2021-06-09 111.850 13,650 -2,800 0.12% 1,526,752
2021-06-10 2021-06-08 110.600 16,450 -700 0.15% 1,819,370
2021-06-09 2021-06-07 110.900 17,150 -7,400 0.15% 1,901,935
2021-06-08 2021-06-04 110.650 24,550 -24,450 0.22% 2,716,458
2021-06-07 2021-06-03 112.000 49,000 -11,450 0.44% 5,488,000
2021-06-04 2021-06-02 113.800 60,450 +60,450 0.54% 6,879,210
2021-06-03 2021-06-01 117.150 0 -24,100
2021-06-02 2021-05-31 114.800 24,100 +23,900 0.23% 2,766,680
2021-06-01 2021-05-28 112.000 200 +200 0.00% 22,400
2021-05-31 2021-05-27 113.750 0 -15,750
2021-05-28 2021-05-26 113.550 15,750 +8,650 0.15% 1,788,412
2021-05-27 2021-05-25 113.600 7,100 -14,250 0.07% 806,560
2021-05-26 2021-05-24 109.000 21,350 -15,950 0.21% 2,327,150
2021-05-25 2021-05-21 110.100 37,300 +37,300 0.36% 4,106,730
2021-05-24 2021-05-20 110.450 0 -17,950
2021-05-21 2021-05-18 109.100 17,950 +1,350 0.17% 1,958,345
2021-05-20 2021-05-17 107.350 16,600 +4,100 0.16% 1,782,010
2021-05-18 2021-05-14 102.950 12,500 -35,850 0.12% 1,286,875
2021-05-17 2021-05-13 103.000 48,350 -743,100 0.47% 4,980,050
2021-05-14 2021-05-12 106.200 791,450 +458,150 7.68% 84,051,990
2021-05-13 2021-05-11 102.550 333,300 +286,750 3.24% 34,179,915
2021-05-12 2021-05-10 105.400 46,550 +8,450 0.42% 4,906,370
2021-05-11 2021-05-07 106.650 38,100 +24,600 0.33% 4,063,365
2021-05-10 2021-05-06 109.000 13,500 -33,100 0.12% 1,471,500
2021-05-07 2021-05-05 109.950 46,600 +4,150 0.41% 5,123,670
2021-05-06 2021-05-04 112.200 42,450 -7,900 0.37% 4,762,890
2021-05-05 2021-05-03 112.300 50,350 -7,050 0.44% 5,654,305
2021-05-04 2021-04-30 113.900 57,400 +39,300 0.50% 6,537,860
2021-05-03 2021-04-29 117.600 18,100 +13,900 0.16% 2,128,560
2021-04-30 2021-04-28 117.150 4,200 -2,300 0.04% 492,030
2021-04-29 2021-04-27 116.950 6,500 -4,100 0.06% 760,175
2021-04-28 2021-04-26 116.300 10,600 -4,250 0.09% 1,232,780
2021-04-27 2021-04-23 116.450 14,850 -10,500 0.13% 1,729,282
2021-04-26 2021-04-22 114.300 25,350 -13,250 0.22% 2,897,505
2021-04-23 2021-04-21 113.500 38,600 +38,600 0.34% 4,381,100
2021-04-21 2021-04-19 114.850 0 -27,150
2021-04-20 2021-04-16 111.800 27,150 +1,350 0.24% 3,035,370
2021-04-19 2021-04-15 111.000 25,800 +7,950 0.23% 2,863,800
2021-04-16 2021-04-14 111.950 17,850 -10,500 0.16% 1,998,308
2021-04-15 2021-04-13 108.650 28,350 -3,500 0.25% 3,080,228
2021-04-14 2021-04-12 110.400 31,850 +7,650 0.28% 3,516,240
2021-04-13 2021-04-09 112.300 24,200 +7,550 0.21% 2,717,660
2021-04-12 2021-04-08 114.200 16,650 +3,900 0.14% 1,901,430
2021-04-09 2021-04-07 114.550 12,750 +3,500 0.11% 1,460,512
2021-04-08 2021-04-01 115.500 9,250 -10,550 0.08% 1,068,375
2021-04-07 2021-03-31 110.400 19,800 +2,750 0.17% 2,185,920
2021-04-01 2021-03-30 109.300 17,050 -9,650 0.15% 1,863,565
2021-03-31 2021-03-29 109.150 26,700 +12,200 0.23% 2,914,305
2021-03-30 2021-03-26 114.050 14,500 -111,000 0.13% 1,653,725
2021-03-29 2021-03-25 112.400 125,500 -700 1.09% 14,106,200
2021-03-26 2021-03-24 114.300 126,200 +3,700 1.07% 14,424,660
2021-03-25 2021-03-23 117.400 122,500 +29,250 1.04% 14,381,500
2021-03-24 2021-03-22 119.650 93,250 +9,850 0.79% 11,157,362
2021-03-23 2021-03-19 119.600 83,400 -4,500 0.71% 9,974,640
2021-03-22 2021-03-18 120.000 87,900 +33,900 0.75% 10,548,000
2021-03-19 2021-03-17 121.200 54,000 +7,700 0.46% 6,544,800
2021-03-18 2021-03-16 121.100 46,300 +11,350 0.39% 5,606,930
2021-03-17 2021-03-15 119.200 34,950 +23,500 0.30% 4,166,040
2021-03-16 2021-03-12 122.050 11,450 +5,200 0.10% 1,397,472
2021-03-15 2021-03-11 124.400 6,250 -23,500 0.05% 777,500
2021-03-12 2021-03-10 123.000 29,750 -99,900 0.26% 3,659,250
2021-03-11 2021-03-09 117.750 129,650 +97,000 1.12% 15,266,288
2021-03-10 2021-03-08 120.000 32,650 +400 0.28% 3,918,000
2021-03-09 2021-03-05 125.400 32,250 -9,850 0.28% 4,044,150
2021-03-08 2021-03-04 127.050 42,100 +21,850 0.36% 5,348,805
2021-03-05 2021-03-03 135.600 20,250 -23,350 0.17% 2,745,900
2021-03-04 2021-03-02 134.350 43,600 +8,050 0.36% 5,857,660
2021-03-03 2021-03-01 134.300 35,550 -88,200 0.30% 4,774,365
2021-03-02 2021-02-26 129.650 123,750 +36,650 1.01% 16,044,188
2021-03-01 2021-02-25 136.100 87,100 -12,900 0.71% 11,854,310
2021-02-26 2021-02-24 136.400 100,000 +21,150 0.79% 13,640,000
2021-02-25 2021-02-23 142.700 78,850 +56,500 0.63% 11,251,895
2021-02-24 2021-02-22 144.100 22,350 -8,650 0.18% 3,220,635
2021-02-23 2021-02-19 149.100 31,000 +31,000 0.25% 4,622,100
2021-02-19 2021-02-17 156.050 0 -22,100
2021-02-18 2021-02-16 154.850 22,100 -2,600 0.18% 3,422,185
2021-02-17 2021-02-11 150.800 24,700 -21,900 0.20% 3,724,760
2021-02-16 2021-02-09 144.600 46,600 +34,100 0.37% 6,738,360
2021-02-10 2021-02-08 141.650 12,500 -50 0.10% 1,770,625
2021-02-09 2021-02-05 139.750 12,550 +500 0.10% 1,753,862
2021-02-08 2021-02-04 140.550 12,050 +8,550 0.10% 1,693,628
2021-02-05 2021-02-03 143.200 3,500 -22,650 0.03% 501,200
2021-02-04 2021-02-02 141.500 26,150 +9,250 0.21% 3,700,225
2021-02-03 2021-02-01 139.850 16,900 -9,150 0.13% 2,363,465
2021-02-02 2021-01-29 136.950 26,050 +4,900 0.21% 3,567,547
2021-02-01 2021-01-28 136.400 21,150 +19,250 0.17% 2,884,860
2021-01-29 2021-01-27 140.450 1,900 +1,900 0.02% 266,855
2021-01-28 2021-01-26 140.250 0 -15,950
2021-01-27 2021-01-25 144.950 15,950 +2,750 0.12% 2,311,952
2021-01-26 2021-01-22 137.200 13,200 +13,000 0.10% 1,811,040
2021-01-25 2021-01-21 137.300 200 -11,100 0.00% 27,460
2021-01-22 2021-01-20 136.000 11,300 -22,150 0.09% 1,536,800
2021-01-21 2021-01-19 130.300 33,450 +9,400 0.26% 4,358,535
2021-01-20 2021-01-18 128.700 24,050 +450 0.19% 3,095,235
2021-01-19 2021-01-15 126.000 23,600 +18,650 0.19% 2,973,600
2021-01-18 2021-01-14 125.850 4,950 +1,250 0.04% 622,958
2021-01-15 2021-01-13 123.000 3,700 -19,950 0.02% 455,100
2021-01-14 2021-01-12 124.600 23,650 -12,050 0.13% 2,946,790
2021-01-13 2021-01-11 122.700 35,700 -27,750 0.29% 4,380,390
2021-01-12 2021-01-08 122.100 63,450 +62,500 0.51% 7,747,245
2021-01-11 2021-01-07 119.800 950 -36,700 0.01% 113,810
2021-01-08 2021-01-06 122.950 37,650 +12,650 0.31% 4,629,068
2021-01-07 2021-01-05 120.500 25,000 -11,950 0.20% 3,012,500
2021-01-06 2021-01-04 120.150 36,950 +8,000 0.30% 4,439,542
2021-01-05 2020-12-31 117.500 28,950 +28,950 0.24% 3,401,625
2021-01-04 2020-12-29 111.300 0 -5,750
2020-12-30 2020-12-28 107.600 5,750 -23,000 0.05% 618,700
2020-12-29 2020-12-24 110.050 28,750 -14,300 0.23% 3,163,938
2020-12-28 2020-12-22 112.200 43,050 +27,600 0.34% 4,830,210
2020-12-23 2020-12-21 114.250 15,450 -9,900 0.12% 1,765,162
2020-12-22 2020-12-18 114.250 25,350 -900 0.20% 2,896,238
2020-12-21 2020-12-17 115.100 26,250 +6,750 0.20% 3,021,375
2020-12-18 2020-12-16 113.850 19,500 -61,450 0.15% 2,220,075
2020-12-17 2020-12-15 112.750 80,950 -9,000 0.61% 9,127,112
2020-12-16 2020-12-14 112.900 89,950 +49,800 0.67% 10,155,355
2020-12-15 2020-12-11 114.500 40,150 +6,850 0.29% 4,597,175
2020-12-14 2020-12-10 113.750 33,300 +550 0.24% 3,787,875
2020-12-11 2020-12-09 115.250 32,750 -6,800 0.24% 3,774,438
2020-12-10 2020-12-08 116.000 39,550 -2,350 0.28% 4,587,800
2020-12-09 2020-12-07 114.700 41,900 +6,350 0.30% 4,805,930
2020-12-08 2020-12-04 115.300 35,550 +2,400 0.26% 4,098,915
2020-12-07 2020-12-03 114.100 33,150 +9,500 0.24% 3,782,415
2020-12-04 2020-12-02 113.300 23,650 +15,000 0.17% 2,679,545
2020-12-03 2020-12-01 115.000 8,650 +5,600 0.06% 994,750
2020-12-02 2020-11-30 114.500 3,050 -19,050 0.02% 349,225
2020-12-01 2020-11-27 115.250 22,100 +4,150 0.16% 2,547,025
2020-11-30 2020-11-26 114.100 17,950 -18,650 0.13% 2,048,095
2020-11-27 2020-11-25 113.700 36,600 +16,400 0.26% 4,161,420
2020-11-26 2020-11-24 115.150 20,200 -32,850 0.14% 2,326,030
2020-11-25 2020-11-23 115.600 53,050 +11,800 0.38% 6,132,580
2020-11-24 2020-11-20 117.000 41,250 +27,400 0.29% 4,826,250
2020-11-23 2020-11-19 115.050 13,850 +8,250 0.10% 1,593,442
2020-11-20 2020-11-18 116.500 5,600 -23,200 0.04% 652,400
2020-11-19 2020-11-17 116.300 28,800 -13,200 0.20% 3,349,440
2020-11-18 2020-11-16 118.700 42,000 -10,350 0.30% 4,985,400
2020-11-17 2020-11-13 117.200 52,350 -20,300 0.37% 6,135,420
2020-11-16 2020-11-12 114.450 72,650 -212,850 0.52% 8,314,792
2020-11-13 2020-11-11 111.000 285,500 +216,650 2.03% 31,690,500
2020-11-12 2020-11-10 116.550 68,850 +68,550 0.48% 8,024,468
2020-11-11 2020-11-09 123.000 300 -49,600 0.00% 36,900
2020-11-10 2020-11-06 118.000 49,900 -7,950 0.35% 5,888,200
2020-11-09 2020-11-05 120.900 57,850 +45,200 0.40% 6,994,065
2020-11-06 2020-11-04 116.100 12,650 -19,200 0.09% 1,468,665
2020-11-05 2020-11-03 115.750 31,850 -14,600 0.22% 3,686,638
2020-11-04 2020-11-02 113.550 46,450 +15,050 0.32% 5,274,398
2020-11-03 2020-10-30 112.900 31,400 -22,450 0.22% 3,545,060
2020-11-02 2020-10-29 115.300 53,850 +50,000 0.37% 6,208,905
2020-10-30 2020-10-28 115.950 3,850 -12,450 0.03% 446,408
2020-10-29 2020-10-27 114.300 16,300 +2,500 0.11% 1,863,090
2020-10-28 2020-10-23 114.150 13,800 -12,950 0.10% 1,575,270
2020-10-27 2020-10-22 115.500 26,750 +9,100 0.19% 3,089,625
2020-10-23 2020-10-21 117.450 17,650 +12,100 0.12% 2,072,992
2020-10-22 2020-10-20 118.200 5,550 -2,050 0.04% 656,010
2020-10-21 2020-10-19 115.900 7,600 -13,100 0.05% 880,840
2020-10-20 2020-10-16 116.650 20,700 +8,200 0.14% 2,414,655
2020-10-19 2020-10-15 117.050 12,500 +5,300 0.09% 1,463,125
2020-10-16 2020-10-14 120.850 7,200 -22,550 0.05% 870,120
2020-10-15 2020-10-12 120.400 29,750 -11,400 0.21% 3,581,900
2020-10-14 2020-10-09 116.500 41,150 -152,550 0.28% 4,793,975
2020-10-12 2020-10-08 114.700 193,700 +6,050 1.34% 22,217,390
2020-10-09 2020-10-07 114.400 187,650 -19,650 1.28% 21,467,160
2020-10-08 2020-10-06 113.300 207,300 +3,100 1.42% 23,487,090
2020-10-07 2020-10-05 111.000 204,200 +18,850 1.39% 22,666,200
2020-10-06 2020-09-30 110.500 185,350 +3,250 1.27% 20,481,175
2020-10-05 2020-09-29 111.350 182,100 +182,100 1.24% 20,276,835
2020-09-30 2020-09-28 110.300 0 -5,100
2020-09-29 2020-09-25 109.400 5,100 -13,400 0.04% 557,940
2020-09-28 2020-09-24 108.900 18,500 -5,850 0.13% 2,014,650
2020-09-25 2020-09-23 112.450 24,350 -3,850 0.17% 2,738,158
2020-09-24 2020-09-22 110.350 28,200 +16,850 0.19% 3,111,870
2020-09-23 2020-09-21 111.100 11,350 -54,500 0.08% 1,260,985
2020-09-22 2020-09-18 112.750 65,850 +11,200 0.45% 7,424,588
2020-09-21 2020-09-17 111.700 54,650 +54,650 0.38% 6,104,405
2020-09-18 2020-09-16 115.300 0 -4,000
2020-09-17 2020-09-15 112.000 4,000 -6,400 0.03% 448,000
2020-09-16 2020-09-14 110.800 10,400 +5,900 0.07% 1,152,320
2020-09-15 2020-09-11 109.400 4,500 -3,500 0.03% 492,300
2020-09-14 2020-09-10 107.300 8,000 -55,500 0.06% 858,400
2020-09-11 2020-09-09 106.500 63,500 +48,350 0.44% 6,762,750
2020-09-10 2020-09-08 111.100 15,150 -12,000 0.11% 1,683,165
2020-09-09 2020-09-07 111.450 27,150 +13,600 0.19% 3,025,868
2020-09-08 2020-09-04 115.400 13,550 +13,550 0.09% 1,563,670
2020-09-07 2020-09-03 118.600 0 -14,600
2020-09-04 2020-09-02 120.450 14,600 -178,250 0.10% 1,758,570
2020-09-03 2020-09-01 118.250 192,850 +179,300 1.34% 22,804,512
2020-09-02 2020-08-31 117.600 13,550 +10,250 0.09% 1,593,480
2020-09-01 2020-08-28 118.350 3,300 -36,800 0.02% 390,555
2020-08-31 2020-08-27 118.250 40,100 +17,550 0.28% 4,741,825
2020-08-28 2020-08-26 114.150 22,550 +15,750 0.16% 2,574,082
2020-08-27 2020-08-25 116.150 6,800 -11,550 0.05% 789,820
2020-08-26 2020-08-24 117.200 18,350 -13,900 0.13% 2,150,620
2020-08-25 2020-08-21 113.000 32,250 +6,200 0.22% 3,644,250
2020-08-24 2020-08-20 111.150 26,050 +10,850 0.18% 2,895,458
2020-08-21 2020-08-19 111.800 15,200 +12,550 0.10% 1,699,360
2020-08-20 2020-08-18 112.900 2,650 -1,500 0.02% 299,185
2020-08-19 2020-08-17 111.050 4,150 -7,450 0.03% 460,858
2020-08-18 2020-08-14 110.750 11,600 +4,450 0.08% 1,284,700
2020-08-17 2020-08-13 110.300 7,150 +4,850 0.05% 788,645
2020-08-14 2020-08-12 109.950 2,300 -25,700 0.02% 252,885
2020-08-13 2020-08-11 111.100 28,000 -6,350 0.19% 3,110,800
2020-08-12 2020-08-10 113.200 34,350 -45,250 0.24% 3,888,420
2020-08-11 2020-08-07 116.950 79,600 -30,600 0.55% 9,309,220
2020-08-10 2020-08-06 118.000 110,200 +3,550 0.76% 13,003,600
2020-08-07 2020-08-05 118.400 106,650 +30,750 0.74% 12,627,360
2020-08-06 2020-08-04 117.300 75,900 +75,900 0.53% 8,903,070
2020-08-05 2020-08-03 118.000 0 -27,050
2020-08-04 2020-07-31 112.900 27,050 -39,400 0.20% 3,053,945
2020-08-03 2020-07-30 110.650 66,450 +47,400 0.49% 7,352,692
2020-07-31 2020-07-29 112.750 19,050 +17,500 0.14% 2,147,888
2020-07-30 2020-07-28 111.250 1,550 -61,550 0.01% 172,438
2020-07-29 2020-07-27 106.800 63,100 +32,400 0.47% 6,739,080
2020-07-28 2020-07-24 107.700 30,700 +23,650 0.23% 3,306,390
2020-07-27 2020-07-23 114.400 7,050 +7,050 0.05% 806,520
2020-07-23 2020-07-21 116.150 0 -111,400
2020-07-22 2020-07-20 110.550 111,400 +108,050 0.90% 12,315,270
2020-07-21 2020-07-17 112.900 3,350 -1,900 0.03% 378,215
2020-07-20 2020-07-16 109.300 5,250 +5,250 0.05% 573,825
2020-07-14 2020-07-10 122.650 0 -52,150
2020-07-13 2020-07-09 119.900 52,150 -32,850 0.50% 6,252,785
2020-07-10 2020-07-08 113.050 85,000 -6,850 0.82% 9,609,250
2020-07-09 2020-07-07 109.100 91,850 +91,500 0.88% 10,020,835
2020-07-08 2020-07-06 109.350 350 -14,050 0.00% 38,272
2020-07-07 2020-07-03 103.100 14,400 -7,200 0.14% 1,484,640
2020-07-06 2020-07-02 102.150 21,600 -49,350 0.21% 2,206,440
2020-07-03 2020-06-30 98.920 70,950 -18,000 0.70% 7,018,374
2020-07-02 2020-06-29 96.220 88,950 +47,000 0.86% 8,558,769
2020-06-30 2020-06-26 100.700 41,950 +41,950 0.40% 4,224,365
2020-06-29 2020-06-24 104.500 0 -20,550
2020-06-26 2020-06-23 99.900 20,550 -4,000 0.20% 2,052,945
2020-06-24 2020-06-22 94.680 24,550 +16,900 0.24% 2,324,394
2020-06-23 2020-06-19 93.700 7,650 -17,700 0.08% 716,805
2020-06-22 2020-06-18 91.620 25,350 +18,350 0.25% 2,322,567
2020-06-19 2020-06-17 90.580 7,000 -28,550 0.07% 634,060
2020-06-18 2020-06-16 89.600 35,550 +3,450 0.36% 3,185,280
2020-06-17 2020-06-15 85.840 32,100 -86,700 0.32% 2,755,464
2020-06-16 2020-06-12 86.100 118,800 +17,650 1.19% 10,228,680
2020-06-15 2020-06-11 85.600 101,150 +99,950 1.00% 8,658,440
2020-06-12 2020-06-10 86.460 1,200 -500 0.01% 103,752
2020-06-11 2020-06-09 86.100 1,700 +1,150 0.02% 146,370
2020-06-10 2020-06-08 84.300 550 -45,100 0.01% 46,365
2020-06-09 2020-06-05 86.700 45,650 +37,250 0.48% 3,957,855
2020-06-08 2020-06-04 87.800 8,400 -5,300 0.09% 737,520
2020-06-05 2020-06-03 86.600 13,700 -13,150 0.15% 1,186,420
2020-06-04 2020-06-02 85.100 26,850 -3,300 0.29% 2,284,935
2020-06-03 2020-06-01 85.660 30,150 +16,550 0.33% 2,582,649
2020-06-02 2020-05-29 83.300 13,600 -7,900 0.15% 1,132,880
2020-06-01 2020-05-28 79.350 21,500 -4,200 0.24% 1,706,025
2020-05-29 2020-05-27 79.850 25,700 -34,350 0.29% 2,052,145
2020-05-28 2020-05-26 83.000 60,050 +36,450 0.68% 4,984,150
2020-05-27 2020-05-25 81.100 23,600 -8,600 0.27% 1,913,960
2020-05-26 2020-05-22 80.200 32,200 +27,300 0.38% 2,582,440
2020-05-25 2020-05-21 86.250 4,900 -10,600 0.06% 422,625
2020-05-22 2020-05-20 87.600 15,500 -12,450 0.19% 1,357,800
2020-05-21 2020-05-19 87.700 27,950 -55,100 0.34% 2,451,215
2020-05-20 2020-05-18 85.150 83,050 +63,650 1.01% 7,071,708
2020-05-19 2020-05-15 87.550 19,400 -16,200 0.24% 1,698,470
2020-05-18 2020-05-14 85.650 35,600 +12,800 0.44% 3,049,140
2020-05-15 2020-05-13 86.750 22,800 -34,950 0.29% 1,977,900
2020-05-14 2020-05-12 86.050 57,750 +35,150 0.73% 4,969,388
2020-05-13 2020-05-11 86.050 22,600 +22,350 0.28% 1,944,730
2020-05-12 2020-05-08 88.450 250 -2,150 0.00% 22,112
2020-05-11 2020-05-07 86.000 2,400 -11,300 0.03% 206,400
2020-05-08 2020-05-06 83.750 13,700 -3,050 0.18% 1,147,375
2020-05-07 2020-05-05 80.650 16,750 -3,500 0.22% 1,350,888
2020-05-06 2020-05-04 79.700 20,250 -23,100 0.27% 1,613,925
2020-05-05 2020-04-29 83.350 43,350 +43,350 0.57% 3,613,222
2020-05-04 2020-04-28 83.100 0 -9,850
2020-04-29 2020-04-27 80.800 9,850 -58,850 0.13% 795,880
2020-04-28 2020-04-24 80.100 68,700 +68,700 0.93% 5,502,870
2020-04-23 2020-04-21 82.700 0 -12,700
2020-04-22 2020-04-20 81.600 12,700 -39,050 0.18% 1,036,320
2020-04-21 2020-04-17 80.050 51,750 +51,750 0.73% 4,142,588
2020-04-16 2020-04-14 78.550 0 -13,550
2020-04-15 2020-04-09 79.500 13,550 +13,550 0.20% 1,077,225
2020-04-14 2020-04-08 78.500 0 -18,600
2020-04-09 2020-04-07 80.500 18,600 +18,600 0.28% 1,497,300
2020-04-07 2020-04-03 77.300 0 -10,550
2020-04-06 2020-04-02 76.600 10,550 -18,700 0.16% 808,130
2020-04-03 2020-04-01 74.000 29,250 +28,500 0.45% 2,164,500
2020-04-02 2020-03-31 76.100 750 +750 0.01% 57,075
2020-03-31 2020-03-27 79.000 0 -21,200
2020-03-30 2020-03-26 79.750 21,200 +21,200 0.33% 1,690,700
2020-03-26 2020-03-24 79.000 0 -18,850
2020-03-25 2020-03-23 73.350 18,850 -4,900 0.31% 1,382,648
2020-03-24 2020-03-20 77.900 23,750 -77,650 0.40% 1,850,125
2020-03-23 2020-03-19 73.350 101,400 +78,750 1.72% 7,437,690
2020-03-20 2020-03-18 73.900 22,650 -16,000 0.38% 1,673,835
2020-03-19 2020-03-17 77.700 38,650 +38,650 0.65% 3,003,105
2020-03-18 2020-03-16 75.000 0 -1,600
2020-03-17 2020-03-13 83.000 1,600 -30,450 0.03% 132,800
2020-03-16 2020-03-12 80.550 32,050 +32,050 0.54% 2,581,628
2020-03-13 2020-03-11 83.600 0 -1,600
2020-03-12 2020-03-10 86.150 1,600 -24,850 0.03% 137,840
2020-03-11 2020-03-09 80.600 26,450 +26,450 0.44% 2,131,870
2020-03-06 2020-03-04 89.550 0 -8,500
2020-03-05 2020-03-03 89.150 8,500 -49,050 0.15% 757,775
2020-03-04 2020-03-02 86.400 57,550 -13,900 0.98% 4,972,320
2020-03-03 2020-02-28 81.100 71,450 +32,300 1.21% 5,794,595
2020-03-02 2020-02-27 86.600 39,150 -22,900 0.64% 3,390,390
2020-02-28 2020-02-26 84.000 62,050 -48,350 0.95% 5,212,200
2020-02-27 2020-02-25 86.900 110,400 +58,550 1.70% 9,593,760
2020-02-26 2020-02-24 85.000 51,850 -39,150 0.76% 4,407,250
2020-02-25 2020-02-21 84.650 91,000 +88,900 1.27% 7,703,150
2020-02-24 2020-02-20 85.650 2,100 -36,000 0.03% 179,865
2020-02-21 2020-02-19 82.800 38,100 +37,000 0.51% 3,154,680
2020-02-20 2020-02-18 84.800 1,100 +1,100 0.01% 93,280
2020-02-18 2020-02-14 82.600 0 -4,300
2020-02-17 2020-02-13 82.450 4,300 -48,600 0.06% 354,535
2020-02-14 2020-02-12 82.550 52,900 +52,500 0.75% 4,366,895
2020-02-13 2020-02-11 79.100 400 -20,000 0.01% 31,640
2020-02-12 2020-02-10 79.000 20,400 +19,050 0.29% 1,611,600
2020-02-11 2020-02-07 78.700 1,350 -13,100 0.02% 106,245
2020-02-10 2020-02-06 77.150 14,450 +14,450 0.22% 1,114,818
2020-02-06 2020-02-04 70.750 0 -10,200
2020-02-05 2020-02-03 65.400 10,200 -67,300 0.15% 667,080
2020-02-04 2020-01-31 66.650 77,500 +5,500 1.17% 5,165,375
2020-02-03 2020-01-30 66.350 72,000 +41,700 1.07% 4,777,200
2020-01-31 2020-01-29 69.200 30,300 +3,000 0.45% 2,096,760
2020-01-30 2020-01-24 72.500 27,300 +21,800 0.41% 1,979,250
2020-01-29 2020-01-22 75.250 5,500 +5,500 0.08% 413,875
2020-01-23 2020-01-21 73.200 0 -12,300
2020-01-22 2020-01-20 75.400 12,300 -15,700 0.18% 927,420
2020-01-21 2020-01-17 74.200 28,000 -69,300 0.41% 2,077,600
2020-01-20 2020-01-16 72.800 97,300 +43,000 1.37% 7,083,440
2020-01-17 2020-01-15 72.150 54,300 -3,050 0.74% 3,917,745
2020-01-16 2020-01-14 70.900 57,350 +57,000 0.79% 4,066,115
2020-01-15 2020-01-13 71.200 350 -9,400 0.00% 24,920
2020-01-14 2020-01-10 69.600 9,750 -4,900 0.13% 678,600
2020-01-13 2020-01-09 69.200 14,650 +9,500 0.20% 1,013,780
2020-01-10 2020-01-08 66.750 5,150 -24,000 0.07% 343,762
2020-01-09 2020-01-07 67.800 29,150 -76,700 0.40% 1,976,370
2020-01-08 2020-01-06 66.350 105,850 +90,000 1.41% 7,023,147
2020-01-07 2020-01-03 66.600 15,850 +13,600 0.21% 1,055,610
2020-01-06 2020-01-02 66.550 2,250 -22,850 0.03% 149,738
2020-01-03 2019-12-31 64.650 25,100 -1,000 0.33% 1,622,715
2020-01-02 2019-12-27 64.700 26,100 -10,600 0.34% 1,688,670
2019-12-30 2019-12-24 64.300 36,700 -2,250 0.48% 2,359,810
2019-12-27 2019-12-20 65.050 38,950 +450 0.51% 2,533,698
2019-12-23 2019-12-19 66.350 38,500 -3,550 0.50% 2,554,475
2019-12-20 2019-12-18 66.200 42,050 +10,250 0.55% 2,783,710
2019-12-19 2019-12-17 66.550 31,800 -26,950 0.41% 2,116,290
2019-12-18 2019-12-16 66.350 58,750 +28,000 0.76% 3,898,062
2019-12-17 2019-12-13 65.650 30,750 -1,900 0.39% 2,018,738
2019-12-16 2019-12-12 64.400 32,650 +8,250 0.42% 2,102,660
2019-12-13 2019-12-11 64.100 24,400 -4,450 0.31% 1,564,040
2019-12-12 2019-12-10 64.800 28,850 +800 0.37% 1,869,480
2019-12-11 2019-12-09 64.250 28,050 +1,100 0.36% 1,802,212
2019-12-10 2019-12-06 63.900 26,950 +23,300 0.35% 1,722,105
2019-12-09 2019-12-05 63.050 3,650 +1,850 0.05% 230,132
2019-12-06 2019-12-04 61.800 1,800 -68,500 0.02% 111,240
2019-12-05 2019-12-03 62.200 70,300 +15,150 0.90% 4,372,660
2019-12-04 2019-12-02 62.250 55,150 -1,600 0.69% 3,433,088
2019-12-03 2019-11-29 62.350 56,750 +56,750 0.71% 3,538,362
2019-12-02 2019-11-28 63.000 0 -8,750
2019-11-29 2019-11-27 62.850 8,750 +8,500 0.11% 549,938
2019-11-28 2019-11-26 63.050 250 -19,350 0.00% 15,762
2019-11-27 2019-11-25 61.700 19,600 +19,350 0.25% 1,209,320
2019-11-26 2019-11-22 62.900 250 +250 0.00% 15,725
2019-11-25 2019-11-21 63.300 0 -19,950
2019-11-22 2019-11-20 63.600 19,950 -10,650 0.25% 1,268,820
2019-11-21 2019-11-19 64.050 30,600 +1,100 0.38% 1,959,930
2019-11-20 2019-11-18 63.250 29,500 +2,450 0.37% 1,865,875
2019-11-19 2019-11-15 63.700 27,050 +20,950 0.34% 1,723,085
2019-11-18 2019-11-14 63.500 6,100 -56,850 0.08% 387,350
2019-11-15 2019-11-13 62.600 62,950 -50,500 0.80% 3,940,670
2019-11-14 2019-11-12 62.650 113,450 +95,200 1.44% 7,107,642
2019-11-13 2019-11-11 62.800 18,250 +18,250 0.23% 1,146,100
2019-11-11 2019-11-07 64.300 0 -20,000
2019-11-08 2019-11-06 63.500 20,000 -64,950 0.27% 1,270,000
2019-11-07 2019-11-05 64.150 84,950 +83,250 1.16% 5,449,543
2019-11-06 2019-11-04 63.700 1,700 -27,500 0.02% 108,290
2019-11-05 2019-11-01 61.900 29,200 -38,600 0.41% 1,807,480
2019-11-04 2019-10-31 61.800 67,800 +67,800 0.95% 4,190,040
2019-11-01 2019-10-30 62.400 0 -13,350
2019-10-31 2019-10-29 62.250 13,350 -10,900 0.20% 831,038
2019-10-30 2019-10-28 64.500 24,250 +21,350 0.36% 1,564,125
2019-10-29 2019-10-25 62.200 2,900 -22,400 0.04% 180,380
2019-10-28 2019-10-24 61.850 25,300 +25,300 0.37% 1,564,805
2019-10-25 2019-10-23 62.100 0 -3,300
2019-10-24 2019-10-22 62.700 3,300 +2,050 0.05% 206,910
2019-10-23 2019-10-21 62.250 1,250 +1,250 0.02% 77,812
2019-10-22 2019-10-18 62.600 0 -35,450
2019-10-21 2019-10-17 62.450 35,450 -8,800 0.53% 2,213,852
2019-10-18 2019-10-16 62.250 44,250 +44,250 0.68% 2,754,562
2019-10-16 2019-10-14 62.800 0 -26,300
2019-10-15 2019-10-11 61.950 26,300 +26,300 0.41% 1,629,285
2019-10-14 2019-10-10 62.250 0 -5,550
2019-10-11 2019-10-09 60.350 5,550 -1,050 0.09% 334,942
2019-10-10 2019-10-08 60.500 6,600 -25,750 0.10% 399,300
2019-10-09 2019-10-04 60.150 32,350 -23,700 0.51% 1,945,852
2019-10-08 2019-10-03 59.850 56,050 -2,550 0.88% 3,354,592
2019-10-04 2019-10-02 59.850 58,600 -6,150 0.92% 3,507,210
2019-10-03 2019-09-30 59.850 64,750 -53,300 1.01% 3,875,288
2019-10-02 2019-09-27 61.200 118,050 -2,350 1.84% 7,224,660
2019-09-30 2019-09-26 61.000 120,400 +74,100 1.88% 7,344,400
2019-09-27 2019-09-25 62.000 46,300 -40,300 0.72% 2,870,600
2019-09-26 2019-09-24 63.300 86,600 -19,750 1.39% 5,481,780
2019-09-25 2019-09-23 63.350 106,350 +96,200 1.70% 6,737,272
2019-09-24 2019-09-20 64.400 10,150 -98,350 0.16% 653,660
2019-09-23 2019-09-19 64.200 108,500 +24,350 1.78% 6,965,700
2019-09-20 2019-09-18 64.000 84,150 +84,150 1.38% 5,385,600
2019-09-19 2019-09-17 63.100 0 -60,600
2019-09-18 2019-09-16 64.300 60,600 +37,100 1.05% 3,896,580
2019-09-17 2019-09-13 64.450 23,500 +1,450 0.41% 1,514,575
2019-09-16 2019-09-12 63.900 22,050 -550 0.39% 1,408,995
2019-09-13 2019-09-11 63.350 22,600 -47,050 0.40% 1,431,710
2019-09-12 2019-09-10 63.800 69,650 -5,950 1.28% 4,443,670
2019-09-11 2019-09-09 64.700 75,600 -58,100 1.39% 4,891,320
2019-09-10 2019-09-06 62.300 133,700 -40,350 2.48% 8,329,510
2019-09-09 2019-09-05 62.950 174,050 +107,900 3.22% 10,956,448
2019-09-06 2019-09-04 61.100 66,150 -123,950 1.23% 4,041,765
2019-09-05 2019-09-03 60.550 190,100 +23,000 3.52% 11,510,555
2019-09-04 2019-09-02 59.900 167,100 +16,200 3.04% 10,009,290
2019-09-03 2019-08-30 58.250 150,900 +47,750 2.74% 8,789,925
2019-09-02 2019-08-29 59.200 103,150 +8,350 1.88% 6,106,480
2019-08-30 2019-08-28 57.700 94,800 +86,250 1.79% 5,469,960
2019-08-29 2019-08-27 57.300 8,550 -16,700 0.16% 489,915
2019-08-28 2019-08-26 56.500 25,250 +25,250 0.49% 1,426,625
2019-08-27 2019-08-23 57.400 0 -56,800
2019-08-26 2019-08-22 57.350 56,800 -92,800 1.15% 3,257,480
2019-08-23 2019-08-21 58.000 149,600 +59,300 3.12% 8,676,800
2019-08-22 2019-08-20 58.000 90,300 -29,000 1.98% 5,237,400
2019-08-21 2019-08-19 58.600 119,300 -88,150 2.87% 6,990,980
2019-08-20 2019-08-16 56.650 207,450 +207,450 5.00% 11,752,042
2019-08-19 2019-08-15 55.900 0 -24,300
2019-08-16 2019-08-14 54.050 24,300 -13,050 0.65% 1,313,415
2019-08-15 2019-08-13 52.500 37,350 +7,250 1.02% 1,960,875
2019-08-14 2019-08-12 53.600 30,100 -14,500 0.82% 1,613,360
2019-08-13 2019-08-09 52.900 44,600 +11,000 1.22% 2,359,340
2019-08-12 2019-08-08 53.050 33,600 +23,450 0.95% 1,782,480
2019-08-09 2019-08-07 51.950 10,150 -14,450 0.29% 527,292
2019-08-08 2019-08-06 52.100 24,600 -8,350 0.71% 1,281,660
2019-08-07 2019-08-05 53.500 32,950 -6,850 0.96% 1,762,825
2019-08-06 2019-08-02 55.150 39,800 -77,150 1.15% 2,194,970
2019-08-05 2019-08-01 56.900 116,950 +80,000 3.39% 6,654,455
2019-08-02 2019-07-31 57.350 36,950 +36,950 1.07% 2,119,082
2019-08-01 2019-07-30 57.100 0 -40,250
2019-07-31 2019-07-29 57.150 40,250 +39,250 1.61% 2,300,288
2019-07-30 2019-07-26 57.750 1,000 +1,000 0.04% 57,750
2019-07-29 2019-07-25 58.550 0

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