History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: CREDIT SUISSE SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 26.040 0 +0
2025-10-13 2025-10-09 27.960 0 +0
2025-10-10 2025-10-08 28.040 0 +0
2025-10-09 2025-10-06 28.520 0 +0
2025-10-08 2025-10-03 29.500 0 +0
2025-10-06 2025-10-02 29.900 0 +0
2025-10-03 2025-09-30 28.440 0 +0
2025-10-02 2025-09-29 26.880 0 +0
2025-09-30 2025-09-26 25.720 0 +0
2025-09-29 2025-09-25 27.340 0 +0
2025-09-26 2025-09-24 26.700 0 +0
2025-09-25 2025-09-23 26.540 0 +0
2025-09-24 2025-09-22 27.660 0 +0
2025-09-23 2025-09-19 27.020 0 +0
2025-09-22 2025-09-18 27.760 0 +0
2025-09-19 2025-09-17 28.640 0 +0
2025-09-18 2025-09-16 28.280 0 +0
2025-09-17 2025-09-15 25.880 0 +0
2025-09-16 2025-09-12 23.660 0 +0
2025-09-15 2025-09-11 22.780 0 +0
2025-09-12 2025-09-10 24.200 0 +0
2025-09-11 2025-09-09 23.640 0 +0
2025-09-10 2025-09-08 24.160 0 +0
2025-09-09 2025-09-05 23.360 0 +0
2025-09-08 2025-09-04 21.500 0 +0
2025-09-05 2025-09-03 23.140 0 +0
2025-09-04 2025-09-02 22.880 0 +0
2025-09-03 2025-09-01 22.360 0 +0
2025-09-02 2025-08-29 20.900 0 +0
2025-09-01 2025-08-28 20.460 0 +0
2025-08-29 2025-08-27 20.780 0 +0
2025-08-28 2025-08-26 22.060 0 +0
2025-08-27 2025-08-25 22.980 0 +0
2025-08-26 2025-08-22 21.680 0 +0
2025-08-25 2025-08-21 21.320 0 +0
2025-08-22 2025-08-20 21.060 0 +0
2025-08-21 2025-08-19 21.480 0 +0
2025-08-20 2025-08-18 22.840 0 +0
2025-08-19 2025-08-15 22.260 0 +0
2025-08-18 2025-08-14 22.500 0 +0
2025-08-15 2025-08-13 22.220 0 +0
2025-08-14 2025-08-12 20.620 0 +0
2025-08-13 2025-08-11 20.880 0 +0
2025-08-12 2025-08-08 20.400 0 +0
2025-08-11 2025-08-07 21.200 0 +0
2025-08-08 2025-08-06 22.140 0 +0
2025-08-07 2025-08-05 22.520 0 +0
2025-08-06 2025-08-04 21.760 0 +0
2025-08-05 2025-08-01 21.800 0 +0
2025-08-04 2025-07-31 22.750 0 +0
2025-08-01 2025-07-30 23.750 0 +0
2025-07-31 2025-07-29 24.950 0 +0
2025-07-30 2025-07-28 23.450 0 +0
2025-07-29 2025-07-25 22.350 0 +0
2025-07-28 2025-07-24 20.750 0 +0
2025-07-25 2025-07-23 19.360 0 +0
2025-07-24 2025-07-22 17.980 0 +0
2025-07-23 2025-07-21 18.400 0 +0
2025-07-22 2025-07-18 18.520 0 +0
2025-07-21 2025-07-17 18.440 0 +0
2025-07-18 2025-07-16 17.740 0 +0
2025-07-17 2025-07-15 19.080 0 +0
2025-07-16 2025-07-14 19.280 0 +0
2025-07-15 2025-07-11 18.620 0 +0
2025-07-14 2025-07-10 16.920 0 +0
2025-07-11 2025-07-09 17.060 0 +0
2025-07-10 2025-07-08 17.020 0 +0
2025-07-09 2025-07-07 16.460 0 +0
2025-07-08 2025-07-04 16.600 0 +0
2025-07-07 2025-07-03 16.942 0 +0
2025-07-04 2025-07-02 16.901 0 +0
2025-07-03 2025-06-30 16.800 0 +0
2025-07-02 2025-06-27 16.151 0 +0
2025-06-30 2025-06-26 15.787 0 +0
2025-06-27 2025-06-25 16.313 0 +0
2025-06-26 2025-06-24 16.415 0 +0
2025-06-25 2025-06-23 15.847 0 +0
2025-06-24 2025-06-20 15.503 0 +0
2025-06-23 2025-06-19 15.402 0 +0
2025-06-20 2025-06-18 16.030 0 +0
2025-06-19 2025-06-17 16.232 0 +0
2025-06-18 2025-06-16 17.063 0 +0
2025-06-17 2025-06-13 17.529 0 +0
2025-06-16 2025-06-12 17.306 0 +0
2025-06-13 2025-06-11 16.942 0 +0
2025-06-12 2025-06-10 16.881 0 +0
2025-06-11 2025-06-09 16.496 0 +0
2025-06-10 2025-06-06 15.604 0 +0
2025-06-09 2025-06-05 15.969 0 +0
2025-06-06 2025-06-04 16.374 0 +0
2025-06-05 2025-06-03 15.949 0 +0
2025-06-04 2025-06-02 14.915 0 +0
2025-06-03 2025-05-30 15.483 0 +0
2025-06-02 2025-05-29 15.402 0 +0
2025-05-30 2025-05-28 14.348 0 +0
2025-05-29 2025-05-27 14.814 0 +0
2025-05-28 2025-05-26 13.942 0 +0
2025-05-27 2025-05-23 14.145 0 +0
2025-05-26 2025-05-22 13.537 0 +0
2025-05-23 2025-05-21 13.780 0 +0
2025-05-22 2025-05-20 13.557 0 +0
2025-05-21 2025-05-19 13.395 0 +0
2025-05-20 2025-05-16 13.578 0 +0
2025-05-19 2025-05-15 13.638 0 +0
2025-05-16 2025-05-14 13.821 0 +0
2025-05-15 2025-05-13 13.801 0 +0
2025-05-14 2025-05-12 14.003 0 +0
2025-05-13 2025-05-09 13.801 0 +0
2025-05-12 2025-05-08 13.983 0 +0
2025-05-09 2025-05-07 13.760 0 +0
2025-05-08 2025-05-06 14.307 0 +0
2025-05-07 2025-05-02 14.652 0 +0
2025-05-06 2025-04-30 13.679 0 +0
2025-05-02 2025-04-29 13.861 0 +0
2025-04-30 2025-04-28 13.699 0 +0
2025-04-29 2025-04-25 13.861 0 +0
2025-04-28 2025-04-24 13.902 0 +0
2025-04-25 2025-04-23 13.375 0 +0
2025-04-24 2025-04-22 12.970 0 +0
2025-04-23 2025-04-17 12.504 0 +0
2025-04-22 2025-04-16 12.423 0 +0
2025-04-17 2025-04-15 12.929 0 +0
2025-04-16 2025-04-14 13.030 0 +0
2025-04-15 2025-04-11 12.524 0 +0
2025-04-14 2025-04-10 12.281 0 +0
2025-04-11 2025-04-09 11.693 0 +0
2025-04-10 2025-04-08 12.220 0 +0
2025-04-09 2025-04-07 11.936 0 +0
2025-04-08 2025-04-03 15.989 0 +0
2025-04-07 2025-04-02 16.597 0 +0
2025-04-03 2025-04-01 17.124 0 +0
2025-04-02 2025-03-31 16.232 0 +0
2025-04-01 2025-03-28 16.435 0 +0
2025-03-31 2025-03-27 16.962 0 +0
2025-03-28 2025-03-26 16.111 0 +0
2025-03-27 2025-03-25 16.050 0 +0
2025-03-26 2025-03-24 16.577 0 +0
2025-03-25 2025-03-21 16.617 0 +0
2025-03-24 2025-03-20 17.590 0 +0
2025-03-21 2025-03-19 17.813 0 +0
2025-03-20 2025-03-18 17.935 0 +0
2025-03-19 2025-03-17 16.861 0 +0
2025-03-18 2025-03-14 16.820 0 +0
2025-03-17 2025-03-13 15.381 0 +0
2025-03-14 2025-03-12 15.726 0 +0
2025-03-13 2025-03-11 16.111 0 +0
2025-03-12 2025-03-10 16.070 0 +0
2025-03-11 2025-03-07 16.476 0 +0
2025-03-10 2025-03-06 16.536 0 +0
2025-03-07 2025-03-05 16.009 0 +0
2025-03-06 2025-03-04 15.726 0 +0
2025-03-05 2025-03-03 15.624 0 +0
2025-03-04 2025-02-28 15.584 0 +0
2025-03-03 2025-02-27 17.063 0 +0
2025-02-28 2025-02-26 17.631 0 +0
2025-02-27 2025-02-25 17.124 0 +0
2025-02-26 2025-02-24 17.975 0 +0
2025-02-25 2025-02-21 19.475 0 +0
2025-02-24 2025-02-20 17.631 0 +0
2025-02-21 2025-02-19 16.617 0 +0
2025-02-20 2025-02-18 16.658 0 +0
2025-02-19 2025-02-17 16.577 0 +0
2025-02-18 2025-02-14 16.334 0 +0
2025-02-17 2025-02-13 14.591 0 +0
2025-02-14 2025-02-12 15.381 0 +0
2025-02-13 2025-02-11 15.300 0 +0
2025-02-12 2025-02-10 15.766 0 +0
2025-02-11 2025-02-07 15.098 0 +0
2025-02-10 2025-02-06 15.138 0 +0
2025-02-07 2025-02-05 14.692 0 +0
2025-02-06 2025-02-04 14.794 0 +0
2025-02-05 2025-02-03 14.186 0 +0
2025-02-04 2025-01-28 14.287 0 +0
2025-02-03 2025-01-24 14.368 0 +0
2025-01-27 2025-01-23 13.882 0 +0
2025-01-24 2025-01-22 13.942 0 +0
2025-01-23 2025-01-21 14.105 0 +0
2025-01-22 2025-01-20 14.044 0 +0
2025-01-21 2025-01-17 13.476 0 +0
2025-01-20 2025-01-16 13.436 0 +0
2025-01-17 2025-01-15 13.274 0 +0
2025-01-16 2025-01-14 13.416 0 +0
2025-01-15 2025-01-13 12.747 0 +0
2025-01-14 2025-01-10 13.030 0 +0
2025-01-13 2025-01-09 13.213 0 +0
2025-01-10 2025-01-08 12.970 0 +0
2025-01-09 2025-01-07 13.172 0 +0
2025-01-08 2025-01-06 13.233 0 +0
2025-01-07 2025-01-03 13.172 0 +0
2025-01-06 2025-01-02 13.476 0 +0
2025-01-03 2024-12-31 14.287 0 +0
2025-01-02 2024-12-27 13.902 0 +0
2024-12-30 2024-12-24 14.206 0 +0
2024-12-27 2024-12-20 13.902 0 +0
2024-12-23 2024-12-19 13.922 0 +0
2024-12-20 2024-12-18 14.165 0 +0
2024-12-19 2024-12-17 14.105 0 +0
2024-12-18 2024-12-16 14.084 0 +0
2024-12-17 2024-12-13 14.469 0 +0
2024-12-16 2024-12-12 15.239 0 +0
2024-12-13 2024-12-11 15.158 0 +0
2024-12-12 2024-12-10 15.037 0 +0
2024-12-11 2024-12-09 15.705 0 +0
2024-12-10 2024-12-06 14.854 0 +0
2024-12-09 2024-12-05 13.720 0 +0
2024-12-06 2024-12-04 13.942 0 +0
2024-12-05 2024-12-03 14.246 0 +0
2024-12-04 2024-12-02 13.740 0 +0
2024-12-03 2024-11-29 13.517 0 +0
2024-12-02 2024-11-28 13.172 0 +0
2024-11-29 2024-11-27 13.740 0 +0
2024-11-28 2024-11-26 13.253 0 +0
2024-11-27 2024-11-25 13.253 0 +0
2024-11-26 2024-11-22 13.436 0 +0
2024-11-25 2024-11-21 14.186 0 +0
2024-11-22 2024-11-20 14.672 0 +0
2024-11-21 2024-11-19 14.348 0 +0
2024-11-20 2024-11-18 14.348 0 +0
2024-11-19 2024-11-15 14.125 0 +0
2024-11-18 2024-11-14 14.530 0 +0
2024-11-15 2024-11-13 15.260 0 +0
2024-11-14 2024-11-12 15.868 0 +0
2024-11-13 2024-11-11 16.293 0 +0
2024-11-12 2024-11-08 16.273 0 +0
2024-11-11 2024-11-07 16.881 0 +0
2024-11-08 2024-11-06 16.435 0 +0
2024-11-07 2024-11-05 16.232 0 +0
2024-11-06 2024-11-04 15.604 0 +0
2024-11-05 2024-11-01 15.422 0 +0
2024-11-04 2024-10-31 15.239 0 +0
2024-11-01 2024-10-30 15.442 0 +0
2024-10-31 2024-10-29 16.030 0 +0
2024-10-30 2024-10-28 16.638 0 +0
2024-10-29 2024-10-25 16.151 0 +0
2024-10-28 2024-10-24 15.118 0 +0
2024-10-25 2024-10-23 15.685 0 +0
2024-10-24 2024-10-22 14.935 0 +0
2024-10-23 2024-10-21 14.854 0 +0
2024-10-22 2024-10-18 14.611 0 +0
2024-10-21 2024-10-17 13.355 0 +0
2024-10-18 2024-10-16 13.963 0 +0
2024-10-17 2024-10-15 14.469 0 +0
2024-10-16 2024-10-14 15.584 0 +0
2024-10-15 2024-10-10 16.293 0 +0
2024-10-14 2024-10-09 16.253 0 +0
2024-10-10 2024-10-08 18.360 0 +0
2024-10-09 2024-10-07 24.369 0 +0
2024-10-08 2024-10-04 19.880 0 +0
2024-10-07 2024-10-03 16.111 0 +0
2024-10-04 2024-10-02 18.826 0 +0
2024-10-03 2024-09-30 15.199 0 +0
2024-10-02 2024-09-27 13.010 0 +0
2024-09-30 2024-09-26 11.430 0 +0
2024-09-27 2024-09-25 10.862 0 +0
2024-09-26 2024-09-24 10.923 0 +0
2024-09-25 2024-09-23 10.741 0 +0
2024-09-24 2024-09-20 11.288 0 +0
2024-09-23 2024-09-19 10.001 0 +0
2024-09-20 2024-09-17 9.677 0 +0
2024-09-19 2024-09-16 9.748 0 +0
2024-09-17 2024-09-13 9.981 0 +0
2024-09-16 2024-09-12 9.444 0 +0
2024-09-13 2024-09-11 9.494 0 +0
2024-09-12 2024-09-10 9.089 0 +0
2024-09-11 2024-09-09 9.393 0 +0
2024-09-10 2024-09-05 8.998 0 +0
2024-09-09 2024-09-04 8.836 0 +0
2024-09-05 2024-09-03 8.755 0 +0
2024-09-04 2024-09-02 8.673 0 +0
2024-09-03 2024-08-30 9.059 0 +0
2024-09-02 2024-08-29 8.856 0 +0
2024-08-30 2024-08-28 8.704 0 +0
2024-08-29 2024-08-27 8.420 0 +0
2024-08-28 2024-08-26 8.440 0 +0
2024-08-27 2024-08-23 8.187 0 +0
2024-08-26 2024-08-22 8.349 0 +0
2024-08-23 2024-08-21 8.673 0 +0
2024-08-22 2024-08-20 8.937 0 +0
2024-08-21 2024-08-19 9.342 0 +0
2024-08-20 2024-08-16 9.302 0 +0
2024-08-19 2024-08-15 9.129 0 +0
2024-08-16 2024-08-14 9.119 0 +0
2024-08-15 2024-08-13 9.525 0 +0
2024-08-14 2024-08-12 9.606 0 +0
2024-08-13 2024-08-09 9.616 0 +0
2024-08-12 2024-08-08 9.788 0 +0
2024-08-09 2024-08-07 10.001 0 +0
2024-08-08 2024-08-06 10.173 0 +0
2024-08-07 2024-08-05 9.737 0 +0
2024-08-06 2024-08-02 9.818 0 +0
2024-08-05 2024-08-01 9.606 0 +0
2024-08-02 2024-07-31 9.748 0 +0
2024-08-01 2024-07-30 9.170 0 +0
2024-07-31 2024-07-29 8.967 0 +0
2024-07-30 2024-07-26 8.977 0 +0
2024-07-29 2024-07-25 9.018 0 +0
2024-07-26 2024-07-24 9.180 0 +0
2024-07-25 2024-07-23 9.281 0 +0
2024-07-24 2024-07-22 9.393 0 +0
2024-07-23 2024-07-19 8.825 0 +0
2024-07-22 2024-07-18 9.099 0 +0
2024-07-19 2024-07-17 9.018 0 +0
2024-07-18 2024-07-16 8.694 0 +0
2024-07-17 2024-07-15 8.684 0 +0
2024-07-16 2024-07-12 9.059 0 +0
2024-07-15 2024-07-11 8.866 0 +0
2024-07-12 2024-07-10 8.288 0 +0
2024-07-11 2024-07-09 8.370 0 +0
2024-07-10 2024-07-08 8.359 0 +0
2024-07-09 2024-07-05 8.673 0 +0
2024-07-08 2024-07-04 8.370 0 +0
2024-07-05 2024-07-03 8.471 0 +0
2024-07-04 2024-07-02 8.359 0 +0
2024-07-03 2024-06-28 8.562 0 +0
2024-07-02 2024-06-27 8.704 0 +0
2024-06-28 2024-06-26 9.591 0 +0
2024-06-27 2024-06-25 9.404 0 +0
2024-06-26 2024-06-24 9.466 0 +0
2024-06-25 2024-06-21 9.560 0 +0
2024-06-24 2024-06-20 9.518 0 +0
2024-06-21 2024-06-19 9.726 0 +0
2024-06-20 2024-06-18 9.560 0 +0
2024-06-19 2024-06-17 9.861 0 +0
2024-06-18 2024-06-14 9.809 0 +0
2024-06-17 2024-06-13 10.328 0 +0
2024-06-14 2024-06-12 10.359 0 +0
2024-06-13 2024-06-11 9.767 0 +0
2024-06-12 2024-06-07 9.809 0 +0
2024-06-11 2024-06-06 10.027 0 +0
2024-06-07 2024-06-05 10.058 0 +0
2024-06-06 2024-06-04 9.996 0 +0
2024-06-05 2024-06-03 9.601 0 +0
2024-06-04 2024-05-31 10.203 0 +0
2024-06-03 2024-05-30 9.954 0 +0
2024-05-31 2024-05-29 10.193 0 +0
2024-05-30 2024-05-28 10.369 0 +0
2024-05-29 2024-05-27 10.442 0 +0
2024-05-28 2024-05-24 10.629 0 +0
2024-05-27 2024-05-23 10.919 0 +0
2024-05-24 2024-05-22 11.438 0 +0
2024-05-23 2024-05-21 11.335 0 +0
2024-05-22 2024-05-20 11.937 0 +0
2024-05-21 2024-05-17 11.708 0 +0
2024-05-20 2024-05-16 11.584 0 +0
2024-05-17 2024-05-14 11.563 0 +0
2024-05-16 2024-05-13 11.376 0 +0
2024-05-14 2024-05-10 11.065 0 +0
2024-05-13 2024-05-09 10.691 0 +0
2024-05-10 2024-05-08 10.245 0 +0
2024-05-09 2024-05-07 10.608 0 +0
2024-05-08 2024-05-06 10.816 0 +0
2024-05-07 2024-05-03 10.328 0 +0
2024-05-06 2024-05-02 10.878 0 +0
2024-05-03 2024-04-30 10.079 0 +0
2024-05-02 2024-04-29 10.369 0 +0
2024-04-30 2024-04-26 9.840 0 +0
2024-04-29 2024-04-25 9.134 0 +0
2024-04-26 2024-04-24 9.186 0 +0
2024-04-25 2024-04-23 9.155 0 +0
2024-04-24 2024-04-22 8.968 0 +0
2024-04-23 2024-04-19 8.708 0 +0
2024-04-22 2024-04-18 9.238 0 +0
2024-04-19 2024-04-17 9.383 0 +0
2024-04-18 2024-04-16 9.165 0 +0
2024-04-17 2024-04-15 9.611 0 +0
2024-04-16 2024-04-12 9.757 0 +0
2024-04-15 2024-04-11 9.975 0 +0
2024-04-12 2024-04-10 10.089 0 +0
2024-04-11 2024-04-09 10.120 0 +0
2024-04-10 2024-04-08 9.456 0 +0
2024-04-09 2024-04-05 9.196 0 +0
2024-04-08 2024-04-03 9.944 0 +0
2024-04-05 2024-04-02 9.705 0 +0
2024-04-03 2024-03-28 9.944 0 +0
2024-04-02 2024-03-27 9.622 0 +0
2024-03-28 2024-03-26 9.736 0 +0
2024-03-27 2024-03-25 10.047 0 +0
2024-03-26 2024-03-22 10.027 0 +0
2024-03-25 2024-03-21 10.608 0 +0
2024-03-22 2024-03-20 10.649 0 +0
2024-03-21 2024-03-19 10.504 0 +0
2024-03-20 2024-03-18 11.127 0 +0
2024-03-19 2024-03-15 11.189 0 +0
2024-03-18 2024-03-14 11.106 0 +0
2024-03-15 2024-03-13 11.438 0 +0
2024-03-14 2024-03-12 11.210 0 +0
2024-03-13 2024-03-11 10.670 0 +0
2024-03-12 2024-03-08 10.058 0 +0
2024-03-11 2024-03-07 9.736 0 +0
2024-03-08 2024-03-06 11.584 0 +0
2024-03-07 2024-03-05 11.210 0 +0
2024-03-06 2024-03-04 11.895 0 +0
2024-03-05 2024-03-01 10.857 0 +0
2024-03-04 2024-02-29 10.919 0 +0
2024-03-01 2024-02-28 10.732 0 +0
2024-02-29 2024-02-27 10.940 0 +0
2024-02-28 2024-02-26 10.774 0 +0
2024-02-27 2024-02-23 10.732 0 +0
2024-02-26 2024-02-22 10.795 0 +0
2024-02-23 2024-02-21 10.587 0 +0
2024-02-22 2024-02-20 10.265 0 +0
2024-02-21 2024-02-19 9.778 0 +0
2024-02-20 2024-02-16 10.203 0 +0
2024-02-19 2024-02-15 9.362 0 +0
2024-02-16 2024-02-14 9.342 0 +0
2024-02-15 2024-02-09 9.539 0 +0
2024-02-14 2024-02-07 10.141 0 +0
2024-02-08 2024-02-06 10.151 0 +0
2024-02-07 2024-02-05 9.497 0 +0
2024-02-06 2024-02-02 9.487 0 +0
2024-02-05 2024-02-01 10.608 0 +0
2024-02-02 2024-01-31 10.504 0 +0
2024-02-01 2024-01-30 11.106 0 +0
2024-01-31 2024-01-29 10.940 0 +0
2024-01-30 2024-01-26 10.899 0 +0
2024-01-29 2024-01-25 12.829 0 -47
2023-07-27 2023-07-25 18.891 47 +15 0.00% 888
2023-07-18 2023-07-13 41.853 32 +11 0.00% 1,339
2023-05-18 2023-05-16 53.518 21 -2,474 0.00% 1,124
2023-03-14 2023-03-10 62.976 2,495 -214,353 0.00% 157,126
2023-03-13 2023-03-09 65.420 216,848 +214,353 0.17% 14,186,099
2023-02-24 2023-02-22 70.700 2,495 -32 0.00% 176,398
2023-02-23 2023-02-21 70.858 2,527 +32 0.00% 179,058
2023-02-20 2023-02-16 74.090 2,495 +63 0.00% 184,854
2023-02-13 2023-02-09 85.124 2,432 -9,516 0.00% 207,022
2023-02-06 2023-02-02 93.243 11,948 +9,516 0.01% 1,114,062
2023-02-01 2023-01-30 101.913 2,432 -35,969 0.00% 247,852
2023-01-31 2023-01-27 109.716 38,401 +35,934 0.03% 4,213,192
2023-01-19 2023-01-17 102.464 2,467 -22,802 0.00% 252,780
2023-01-13 2023-01-11 94.661 25,269 +63 0.02% 2,391,997
2023-01-11 2023-01-09 94.582 25,206 +22,837 0.02% 2,384,046
2022-12-29 2022-12-23 73.617 2,369 -12,687 0.00% 174,398
2022-12-21 2022-12-19 68.730 15,056 -32 0.01% 1,034,798
2022-12-20 2022-12-16 72.513 15,088 +12,275 0.01% 1,094,080
2022-12-19 2022-12-15 70.306 2,813 -8,627 0.00% 197,772
2022-12-02 2022-11-30 69.991 11,440 +11,292 0.01% 800,698
2022-11-24 2022-11-22 67.863 148 +127 0.00% 10,044
2022-11-16 2022-11-14 70.227 21 -14,590 0.00% 1,475
2022-11-08 2022-11-04 56.277 14,611 +14,590 0.01% 822,257
2022-11-07 2022-11-03 52.099 21 -239 0.00% 1,094
2022-11-04 2022-11-02 51.311 260 -6,345 0.00% 13,341
2022-11-03 2022-11-01 47.685 6,605 +6,344 0.01% 314,962
2022-11-02 2022-10-31 41.616 261 +1 0.00% 10,862
2022-10-27 2022-10-25 41.695 260 -33,256 0.00% 10,841
2022-10-26 2022-10-24 42.562 33,516 +33,495 0.03% 1,426,512
2022-10-24 2022-10-20 52.099 21 -25,375 0.00% 1,094
2022-10-21 2022-10-19 53.991 25,396 +25,375 0.02% 1,371,151
2022-10-19 2022-10-17 55.094 21 -1,966 0.00% 1,157
2022-10-18 2022-10-14 56.434 1,987 +1,551 0.00% 112,135
2022-10-17 2022-10-13 51.626 436 +98 0.00% 22,509
2022-10-14 2022-10-12 51.469 338 -19,490 0.00% 17,396
2022-10-13 2022-10-11 50.996 19,828 +6,058 0.02% 1,011,143
2022-10-12 2022-10-10 55.094 13,770 -8,310 0.01% 758,648
2022-10-11 2022-10-07 54.779 22,080 +2,823 0.02% 1,209,521
2022-10-10 2022-10-06 58.089 19,257 -67,778 0.02% 1,118,628
2022-10-07 2022-10-05 60.848 87,035 +20,553 0.07% 5,295,912
2022-10-06 2022-10-03 57.301 66,482 +5,202 0.05% 3,809,500
2022-10-05 2022-09-30 60.139 61,280 +2,030 0.05% 3,685,299
2022-10-03 2022-09-29 59.429 59,250 +47,768 0.05% 3,521,188
2022-09-30 2022-09-28 59.114 11,482 -27,405 0.01% 678,748
2022-09-29 2022-09-27 61.321 38,887 -95,282 0.03% 2,384,589
2022-09-28 2022-09-26 58.878 134,169 +45,548 0.11% 7,899,549
2022-09-27 2022-09-23 57.459 88,621 +7,612 0.07% 5,092,062
2022-09-26 2022-09-22 59.193 81,009 +24,804 0.06% 4,795,155
2022-09-23 2022-09-21 60.612 56,205 +14,337 0.04% 3,406,676
2022-09-22 2022-09-20 63.213 41,868 +27,404 0.03% 2,646,586
2022-09-21 2022-09-19 63.449 14,464 -4,567 0.01% 917,728
2022-09-20 2022-09-16 65.971 19,031 +19,031 0.01% 1,255,500
2022-09-19 2022-09-15 71.646 0 -21
2022-09-16 2022-09-14 69.439 21 -8,564 0.00% 1,458
2022-09-15 2022-09-13 66.444 8,585 -11,715 0.01% 570,423
2022-09-14 2022-09-09 77.873 20,300 +12,561 0.02% 1,580,820
2022-09-13 2022-09-08 74.957 7,739 -16,494 0.01% 580,089
2022-09-09 2022-09-07 76.139 24,233 -2,632 0.02% 1,845,074
2022-09-08 2022-09-06 76.060 26,865 +26,262 0.02% 2,043,354
2022-09-06 2022-09-02 79.292 603 -10,224 0.00% 47,813
2022-09-05 2022-09-01 79.528 10,827 +634 0.01% 861,051
2022-09-02 2022-08-31 82.208 10,193 -74,221 0.01% 837,946
2022-09-01 2022-08-30 79.213 84,414 +1,649 0.07% 6,686,672
2022-08-31 2022-08-29 79.292 82,765 +11,356 0.06% 6,562,574
2022-08-30 2022-08-26 82.523 71,409 +1,459 0.06% 5,892,901
2022-08-29 2022-08-25 80.789 69,950 -318 0.05% 5,651,205
2022-08-26 2022-08-24 77.952 70,268 +46,817 0.06% 5,477,512
2022-08-25 2022-08-23 82.760 23,451 -34,700 0.02% 1,940,797
2022-08-24 2022-08-22 87.174 58,151 -25,882 0.05% 5,069,228
2022-08-23 2022-08-19 86.701 84,033 +25,882 0.07% 7,285,713
2022-08-22 2022-08-18 89.144 58,151 +26,960 0.05% 5,183,812
2022-08-19 2022-08-17 91.193 31,191 -28,609 0.02% 2,844,410
2022-08-18 2022-08-16 92.060 59,800 +10,911 0.05% 5,505,205
2022-08-17 2022-08-15 93.952 48,889 +14,971 0.04% 4,593,216
2022-08-16 2022-08-12 95.765 33,918 -15,796 0.03% 3,248,149
2022-08-15 2022-08-11 95.055 49,714 +13,861 0.04% 4,725,584
2022-08-12 2022-08-10 91.272 35,853 -17,255 0.03% 3,272,379
2022-08-11 2022-08-09 96.868 53,108 +8,564 0.04% 5,144,478
2022-08-10 2022-08-08 96.316 44,544 +19,665 0.03% 4,290,322
2022-08-09 2022-08-05 101.282 24,879 +4,124 0.02% 2,519,797
2022-08-08 2022-08-04 99.942 20,755 +12,814 0.02% 2,074,300
2022-08-05 2022-08-03 99.075 7,941 +4,821 0.01% 786,756
2022-08-04 2022-08-02 99.548 3,120 -8,405 0.00% 310,590
2022-08-03 2022-08-01 99.785 11,525 -4,504 0.01% 1,150,017
2022-08-02 2022-07-29 100.809 16,029 -24,867 0.01% 1,615,870
2022-08-01 2022-07-28 104.198 40,896 +33,513 0.03% 4,261,297
2022-07-29 2022-07-27 106.721 7,383 -22,792 0.01% 787,918
2022-07-28 2022-07-26 107.666 30,175 -36,042 0.02% 3,248,834
2022-07-27 2022-07-25 107.193 66,217 +66,101 0.05% 7,098,031
2022-07-26 2022-07-22 109.006 116 -317 0.00% 12,645
2022-07-25 2022-07-21 109.400 433 -16,621 0.00% 47,370
2022-07-22 2022-07-20 107.509 17,054 -24,614 0.01% 1,833,454
2022-07-21 2022-07-19 105.617 41,668 +21,125 0.03% 4,400,854
2022-07-20 2022-07-18 108.455 20,543 -11,571 0.02% 2,227,983
2022-07-19 2022-07-15 117.913 32,114 -17,318 0.03% 3,786,653
2022-07-18 2022-07-14 124.140 49,432 +31,782 0.04% 6,136,465
2022-07-15 2022-07-13 122.878 17,650 -29,244 0.01% 2,168,804
2022-07-14 2022-07-12 123.588 46,894 +32,923 0.04% 5,795,526
2022-07-13 2022-07-11 129.736 13,971 +2,030 0.01% 1,812,537
2022-07-12 2022-07-08 132.179 11,941 -18,016 0.01% 1,578,350
2022-07-11 2022-07-07 133.598 29,957 +6,839 0.02% 4,002,188
2022-07-08 2022-07-06 135.253 23,118 +4,898 0.02% 3,126,778
2022-07-07 2022-07-05 140.770 18,220 -66,038 0.01% 2,564,834
2022-07-06 2022-07-04 130.918 84,258 -60,201 0.07% 11,030,883
2022-07-05 2022-06-30 123.824 144,459 +128,690 0.11% 17,887,526
2022-07-04 2022-06-29 121.460 15,769 +6,661 0.02% 1,915,298
2022-06-30 2022-06-28 125.085 9,108 -24,170 0.01% 1,139,277
2022-06-29 2022-06-27 124.534 33,278 -6,787 0.04% 4,144,229
2022-06-28 2022-06-24 120.514 40,065 -1,523 0.05% 4,828,388
2022-06-27 2022-06-23 109.322 41,588 +12,307 0.05% 4,546,466
2022-06-24 2022-06-22 110.346 29,281 -5,456 0.03% 3,231,048
2022-06-23 2022-06-21 113.341 34,737 -6,851 0.04% 3,937,138
2022-06-22 2022-06-20 110.662 41,588 -28,610 0.05% 4,602,191
2022-06-21 2022-06-17 105.144 70,198 +24,804 0.08% 7,380,912
2022-06-20 2022-06-16 103.331 45,394 -20,864 0.05% 4,690,624
2022-06-17 2022-06-15 104.277 66,258 +37,191 0.08% 6,909,198
2022-06-16 2022-06-14 106.011 29,067 -11,419 0.03% 3,081,428
2022-06-15 2022-06-13 106.484 40,486 +22,103 0.05% 4,311,116
2022-06-14 2022-06-10 112.790 18,383 +4,427 0.02% 2,073,412
2022-06-10 2022-06-08 116.967 13,956 +634 0.02% 1,632,392
2022-06-09 2022-06-07 108.455 13,322 -59,630 0.02% 1,444,832
2022-06-08 2022-06-06 104.120 72,952 -8,437 0.09% 7,595,730
2022-06-07 2022-06-02 217.614 81,389 +23,662 0.10% 17,711,373
2022-06-06 2022-06-01 223.678 57,727 -86,251 0.07% 12,912,288
2022-06-02 2022-05-31 225.105 143,978 +91,251 0.26% 32,410,234
2022-06-01 2022-05-30 213.095 52,727 +6,517 0.09% 11,235,864
2022-05-31 2022-05-27 203.225 46,210 +17,828 0.08% 9,391,035
2022-05-30 2022-05-26 190.739 28,382 +17,618 0.05% 5,413,558
2022-05-27 2022-05-25 196.923 10,764 +589 0.02% 2,119,676
2022-05-26 2022-05-24 197.517 10,175 -6,476 0.02% 2,009,738
2022-05-25 2022-05-23 208.457 16,651 +5,677 0.03% 3,471,024
2022-05-24 2022-05-20 208.695 10,974 -20,898 0.02% 2,290,222
2022-05-23 2022-05-19 201.085 31,872 -9,250 0.06% 6,408,972
2022-05-20 2022-05-18 207.387 41,122 +1,976 0.07% 8,528,175
2022-05-19 2022-05-17 209.647 39,146 +13,077 0.07% 8,206,824
2022-05-18 2022-05-16 207.387 26,069 -2,607 0.05% 5,406,376
2022-05-17 2022-05-13 206.912 28,676 -5,256 0.05% 5,933,395
2022-05-16 2022-05-12 204.533 33,932 +8,452 0.06% 6,940,221
2022-05-13 2022-05-11 206.317 25,480 -11,900 0.05% 5,256,956
2022-05-12 2022-05-10 200.609 37,380 -1,009 0.07% 7,498,766
2022-05-11 2022-05-06 201.679 38,389 -4,415 0.07% 7,742,266
2022-05-10 2022-05-05 203.582 42,804 +11,143 0.08% 8,714,120
2022-05-06 2022-05-04 206.436 31,661 +8,619 0.06% 6,535,966
2022-05-05 2022-05-03 219.279 23,042 +7,485 0.04% 5,052,618
2022-05-04 2022-04-29 237.592 15,557 +15,557 0.03% 3,696,211
2022-05-03 2022-04-28 244.489 0 -1,051
2022-04-29 2022-04-27 235.332 1,051 +1,051 0.00% 247,334
2022-04-26 2022-04-22 233.667 0 -967
2022-04-25 2022-04-21 230.100 967 -1,135 0.00% 222,507
2022-04-22 2022-04-20 226.532 2,102 +2,102 0.00% 476,171
2022-04-21 2022-04-19 234.738 0 -11,016
2022-04-20 2022-04-14 235.808 11,016 +11,016 0.02% 2,597,659
2022-04-13 2022-04-11 224.630 0 -4,803
2022-04-12 2022-04-08 228.911 4,803 -2,032 0.01% 1,099,458
2022-04-11 2022-04-07 229.505 6,835 -1,850 0.01% 1,568,669
2022-04-08 2022-04-06 237.592 8,685 -2,668 0.02% 2,063,482
2022-04-07 2022-04-04 247.105 11,353 +337 0.02% 2,805,379
2022-04-06 2022-04-01 236.165 11,016 -14,549 0.02% 2,601,588
2022-04-04 2022-03-31 227.008 25,565 +1,682 0.05% 5,803,462
2022-04-01 2022-03-30 236.046 23,883 +7,274 0.04% 5,637,477
2022-03-31 2022-03-29 234.619 16,609 +9,881 0.03% 3,896,781
2022-03-30 2022-03-28 229.386 6,728 -8,199 0.01% 1,543,312
2022-03-29 2022-03-25 222.727 14,927 +6,957 0.03% 3,324,648
2022-03-28 2022-03-24 232.835 7,970 -21,234 0.01% 1,855,694
2022-03-25 2022-03-23 219.279 29,204 -11,815 0.05% 6,403,813
2022-03-24 2022-03-22 195.852 41,019 +3,994 0.07% 8,033,672
2022-03-23 2022-03-21 196.923 37,025 +12,488 0.07% 7,291,062
2022-03-22 2022-03-18 198.231 24,537 -2,144 0.04% 4,863,988
2022-03-21 2022-03-17 207.744 26,681 -12,834 0.05% 5,542,816
2022-03-18 2022-03-16 185.745 39,515 -3,700 0.07% 7,339,702
2022-03-17 2022-03-15 161.724 43,215 +505 0.08% 6,988,900
2022-03-16 2022-03-14 178.253 42,710 -6,154 0.08% 7,613,189
2022-03-15 2022-03-11 192.285 48,864 +11,563 0.09% 9,395,815
2022-03-14 2022-03-10 192.880 37,301 -10,259 0.07% 7,194,601
2022-03-11 2022-03-09 187.885 47,560 -4,037 0.08% 8,935,819
2022-03-10 2022-03-08 200.014 51,597 +10,428 0.09% 10,320,146
2022-03-09 2022-03-07 207.863 41,169 +2,742 0.07% 8,557,505
2022-03-08 2022-03-04 215.830 38,427 -4,363 0.07% 8,293,704
2022-03-07 2022-03-03 217.733 42,790 +7,429 0.08% 9,316,784
2022-03-04 2022-03-02 221.300 35,361 -7,148 0.06% 7,825,396
2022-03-03 2022-03-01 235.808 42,509 -14,582 0.08% 10,023,953
2022-03-02 2022-02-28 224.511 57,091 +29,686 0.10% 12,817,551
2022-03-01 2022-02-25 228.316 27,405 +1,000 0.05% 6,257,004
2022-02-28 2022-02-24 221.657 26,405 +10,945 0.05% 5,852,851
2022-02-25 2022-02-23 221.300 15,460 +309 0.03% 3,421,301
2022-02-24 2022-02-22 212.738 15,151 -12,437 0.03% 3,223,199
2022-02-23 2022-02-21 220.706 27,588 +9,755 0.05% 6,088,827
2022-02-22 2022-02-18 221.181 17,833 +715 0.03% 3,944,326
2022-02-21 2022-02-17 226.414 17,118 -5,925 0.03% 3,875,747
2022-02-18 2022-02-16 220.230 23,043 -9,338 0.04% 5,074,759
2022-02-17 2022-02-15 223.084 32,381 -12,026 0.06% 7,223,680
2022-02-16 2022-02-14 203.701 44,407 +1,411 0.08% 9,045,742
2022-02-15 2022-02-11 205.366 42,996 +8,704 0.08% 8,829,901
2022-02-14 2022-02-10 211.668 34,292 +12,572 0.06% 7,258,523
2022-02-11 2022-02-09 215.830 21,720 -11,698 0.04% 4,687,830
2022-02-10 2022-02-08 229.030 33,418 +13,002 0.06% 7,653,713
2022-02-09 2022-02-07 246.867 20,416 -4,607 0.04% 5,040,034
2022-02-08 2022-02-04 236.759 25,023 -19,173 0.04% 5,924,423
2022-02-07 2022-01-31 234.856 44,196 +24,219 0.08% 10,379,716
2022-02-04 2022-01-27 234.856 19,977 -3,864 0.04% 4,691,728
2022-01-28 2022-01-26 238.781 23,841 +3,700 0.04% 5,692,769
2022-01-27 2022-01-25 264.228 20,141 -1,229 0.04% 5,321,824
2022-01-26 2022-01-24 275.644 21,370 -3,826 0.04% 5,890,516
2022-01-25 2022-01-21 267.796 25,196 -13,845 0.04% 6,747,384
2022-01-24 2022-01-20 266.607 39,041 +15,935 0.07% 10,408,591
2022-01-21 2022-01-19 271.601 23,106 -7,778 0.04% 6,275,615
2022-01-20 2022-01-18 280.639 30,884 -2,860 0.05% 8,667,243
2022-01-19 2022-01-17 270.174 33,744 +9,797 0.06% 9,116,756
2022-01-18 2022-01-14 285.395 23,947 +13,993 0.04% 6,834,359
2022-01-17 2022-01-13 281.828 9,954 -9,014 0.02% 2,805,313
2022-01-14 2022-01-12 285.395 18,968 -15,809 0.03% 5,413,376
2022-01-13 2022-01-11 275.406 34,777 -11,196 0.06% 9,577,807
2022-01-12 2022-01-10 262.801 45,973 +12,674 0.08% 12,081,769
2022-01-11 2022-01-07 252.337 33,299 +17,579 0.06% 8,402,567
2022-01-10 2022-01-06 254.477 15,720 -851 0.03% 4,000,384
2022-01-07 2022-01-05 249.245 16,571 +2,686 0.03% 4,130,241
2022-01-06 2022-01-04 262.564 13,885 -7,592 0.02% 3,645,695
2022-01-05 2022-01-03 272.315 21,477 -2,859 0.04% 5,848,500
2022-01-04 2021-12-31 286.109 24,336 +20,561 0.04% 6,962,741
2022-01-03 2021-12-29 273.504 3,775 -22,930 0.01% 1,032,477
2021-12-30 2021-12-28 281.114 26,705 +3,037 0.05% 7,507,157
2021-12-29 2021-12-24 284.206 23,668 -39,819 0.04% 6,726,589
2021-12-28 2021-12-22 284.920 63,487 +29,423 0.11% 18,088,687
2021-12-23 2021-12-21 294.433 34,064 -798 0.06% 10,029,556
2021-12-22 2021-12-20 286.347 34,862 +7,895 0.06% 9,982,612
2021-12-21 2021-12-17 305.373 26,967 +8,704 0.05% 8,234,990
2021-12-20 2021-12-16 295.146 18,263 -21,402 0.03% 5,390,255
2021-12-17 2021-12-15 292.768 39,665 +3,864 0.07% 11,612,639
2021-12-16 2021-12-14 346.755 35,801 +2,060 0.06% 12,414,182
2021-12-15 2021-12-13 340.572 33,741 -29,863 0.06% 11,491,226
2021-12-14 2021-12-10 350.798 63,604 +7,284 0.11% 22,312,173
2021-12-13 2021-12-09 360.311 56,320 +35,691 0.10% 20,292,740
2021-12-10 2021-12-08 356.268 20,629 +3,447 0.04% 7,349,460
2021-12-09 2021-12-07 346.042 17,182 +1,766 0.03% 5,945,688
2021-12-08 2021-12-06 341.523 15,416 +6,777 0.03% 5,264,917
2021-12-07 2021-12-03 363.165 8,639 +282 0.02% 3,137,386
2021-12-06 2021-12-02 365.306 8,357 -4,615 0.01% 3,052,861
2021-12-03 2021-12-01 380.051 12,972 +2,607 0.02% 4,930,025
2021-12-02 2021-11-30 382.192 10,365 -30,905 0.02% 3,961,417
2021-12-01 2021-11-29 379.813 41,270 -13,803 0.07% 15,674,901
2021-11-30 2021-11-26 385.284 55,073 +9,439 0.10% 21,218,719
2021-11-29 2021-11-25 383.381 45,634 -2,859 0.08% 17,495,203
2021-11-26 2021-11-24 377.197 48,493 -1,051 0.09% 18,291,430
2021-11-25 2021-11-23 365.068 49,544 -15,557 0.09% 18,086,930
2021-11-24 2021-11-22 370.300 65,101 +8,080 0.12% 24,106,918
2021-11-23 2021-11-19 379.576 57,021 -950 0.10% 21,643,781
2021-11-22 2021-11-18 390.040 57,971 -5,272 0.10% 22,611,015
2021-11-19 2021-11-17 396.699 63,243 +5,424 0.11% 25,088,455
2021-11-18 2021-11-16 389.802 57,819 -463 0.10% 22,537,978
2021-11-17 2021-11-15 376.484 58,282 +37,352 0.10% 21,942,231
2021-11-16 2021-11-12 375.295 20,930 -6,643 0.04% 7,854,918
2021-11-15 2021-11-11 372.916 27,573 +5,928 0.05% 10,282,424
2021-11-12 2021-11-10 387.186 21,645 +2,691 0.04% 8,380,644
2021-11-11 2021-11-09 377.673 18,954 +1,724 0.03% 7,158,414
2021-11-10 2021-11-08 347.231 17,230 -11,338 0.03% 5,982,787
2021-11-09 2021-11-05 360.311 28,568 +27,321 0.05% 10,293,377
2021-11-08 2021-11-04 374.819 1,247 -14,086 0.00% 467,399
2021-11-05 2021-11-03 385.759 15,333 -31,115 0.03% 5,914,845
2021-11-04 2021-11-02 379.813 46,448 -25,504 0.08% 17,641,575
2021-11-03 2021-11-01 374.581 71,952 +50,820 0.13% 26,951,866
2021-11-02 2021-10-29 403.121 21,132 -57,058 0.04% 8,518,747
2021-11-01 2021-10-28 388.851 78,190 +29,128 0.14% 30,404,256
2021-10-29 2021-10-27 379.576 49,062 -159,526 0.09% 18,622,739
2021-10-28 2021-10-26 393.370 208,588 +176,319 0.37% 82,052,202
2021-10-27 2021-10-25 388.851 32,269 +10,554 0.06% 12,547,832
2021-10-26 2021-10-22 393.370 21,715 -39,145 0.04% 8,542,023
2021-10-25 2021-10-21 389.327 60,860 +8,157 0.11% 23,694,418
2021-10-22 2021-10-20 396.224 52,703 -327 0.09% 20,882,176
2021-10-21 2021-10-19 404.548 53,030 +41,668 0.09% 21,453,164
2021-10-20 2021-10-18 388.613 11,362 -7,022 0.02% 4,415,422
2021-10-19 2021-10-15 372.916 18,384 +4,331 0.03% 6,855,695
2021-10-18 2021-10-12 377.435 14,053 -79,216 0.02% 5,304,096
2021-10-15 2021-10-11 389.327 93,269 +72,026 0.17% 36,312,104
2021-10-12 2021-10-08 383.857 21,243 +7,905 0.04% 8,154,264
2021-10-11 2021-10-07 413.585 13,338 +3,784 0.02% 5,516,399
2021-10-08 2021-10-06 417.866 9,554 -3,018 0.02% 3,992,293
2021-10-07 2021-10-05 434.990 12,572 -1,430 0.02% 5,468,692
2021-10-06 2021-10-04 435.466 14,002 -1,210 0.02% 6,097,388
2021-10-05 2021-09-30 443.076 15,212 +201 0.03% 6,740,073
2021-10-04 2021-09-29 433.801 15,011 -43,738 0.03% 6,511,782
2021-09-30 2021-09-28 448.070 58,749 +3,826 0.10% 26,323,691
2021-09-29 2021-09-27 436.417 54,923 +41,501 0.10% 23,969,321
2021-09-28 2021-09-24 430.233 13,422 +5,508 0.02% 5,774,591
2021-09-27 2021-09-23 440.222 7,914 +7,358 0.01% 3,483,918
2021-09-24 2021-09-21 435.703 556 -2,607 0.00% 242,251
2021-09-23 2021-09-20 443.790 3,163 -22,528 0.01% 1,403,706
2021-09-21 2021-09-17 439.509 25,691 +16,188 0.05% 11,291,416
2021-09-20 2021-09-16 422.385 9,503 -2,607 0.02% 4,013,924
2021-09-17 2021-09-15 431.660 12,110 -10,343 0.02% 5,227,405
2021-09-16 2021-09-14 438.557 22,453 +12,224 0.04% 9,846,927
2021-09-15 2021-09-13 424.763 10,229 -7,400 0.02% 4,344,903
2021-09-14 2021-09-10 427.141 17,629 -4,626 0.03% 7,530,077
2021-09-13 2021-09-09 420.007 22,255 -8,904 0.04% 9,347,247
2021-09-10 2021-09-08 423.574 31,159 -37,693 0.06% 13,198,143
2021-09-09 2021-09-07 422.147 68,852 +55,093 0.12% 29,065,670
2021-09-08 2021-09-06 424.763 13,759 +631 0.02% 5,844,317
2021-09-07 2021-09-03 409.542 13,128 -3,574 0.02% 5,376,469
2021-09-06 2021-09-02 394.797 16,702 +505 0.03% 6,593,894
2021-09-03 2021-09-01 406.688 16,197 -5,719 0.03% 6,587,128
2021-09-02 2021-08-31 410.493 21,916 -40,028 0.04% 8,996,374
2021-09-01 2021-08-30 410.493 61,944 +28,171 0.11% 25,427,605
2021-08-31 2021-08-27 382.905 33,773 +17,618 0.06% 12,931,858
2021-08-30 2021-08-26 380.289 16,155 -1,430 0.03% 6,143,570
2021-08-27 2021-08-25 380.527 17,585 -1,219 0.03% 6,691,566
2021-08-26 2021-08-24 390.040 18,804 -11,647 0.03% 7,334,314
2021-08-25 2021-08-23 375.057 30,451 +29,811 0.05% 11,420,856
2021-08-24 2021-08-20 359.122 640 -49,573 0.00% 229,838
2021-08-23 2021-08-19 372.916 50,213 +8,872 0.09% 18,725,251
2021-08-20 2021-08-18 369.111 41,341 -9,083 0.07% 15,259,423
2021-08-19 2021-08-17 366.733 50,424 +45,621 0.09% 18,492,136
2021-08-18 2021-08-16 394.321 4,803 -3,952 0.01% 1,893,924
2021-08-17 2021-08-13 413.347 8,755 -46,126 0.02% 3,618,856
2021-08-16 2021-08-12 397.175 54,881 -2,691 0.10% 21,797,360
2021-08-13 2021-08-11 409.066 57,572 -85,355 0.10% 23,550,774
2021-08-12 2021-08-10 419.293 142,927 +100,534 0.25% 59,928,306
2021-08-11 2021-08-09 415.726 42,393 -12,908 0.08% 17,623,858
2021-08-10 2021-08-06 411.445 55,301 +17,323 0.10% 22,753,306
2021-08-09 2021-08-05 425.239 37,978 -1,892 0.07% 16,149,721
2021-08-06 2021-08-04 431.660 39,870 -22,663 0.07% 17,210,294
2021-08-05 2021-08-03 422.147 62,533 +32,712 0.11% 26,398,122
2021-08-04 2021-08-02 409.304 29,821 +23,000 0.05% 12,205,863
2021-08-03 2021-07-30 404.548 6,821 -36,160 0.01% 2,759,420
2021-08-02 2021-07-29 409.542 42,981 +16,087 0.08% 17,602,529
2021-07-30 2021-07-28 398.840 26,894 +24,933 0.05% 10,726,397
2021-07-29 2021-07-27 357.695 1,961 -22,873 0.00% 701,441
2021-07-28 2021-07-26 367.922 24,834 -3,010 0.04% 9,136,974
2021-07-27 2021-07-23 397.413 27,844 -11,353 0.05% 11,065,562
2021-07-26 2021-07-22 427.855 39,197 -5,718 0.07% 16,770,631
2021-07-23 2021-07-21 421.434 44,915 +6,568 0.08% 18,928,689
2021-07-22 2021-07-20 411.920 38,347 -41,710 0.07% 15,795,912
2021-07-21 2021-07-19 415.963 80,057 +6,895 0.14% 33,300,790
2021-07-20 2021-07-16 426.428 73,162 +56,007 0.13% 31,198,325
2021-07-19 2021-07-15 470.664 17,155 +13,481 0.03% 8,074,245
2021-07-16 2021-07-14 477.086 3,674 -86,559 0.01% 1,752,813
2021-07-15 2021-07-13 462.578 90,233 -6,559 0.16% 41,739,805
2021-07-14 2021-07-12 473.994 96,792 +44,864 0.17% 45,878,813
2021-07-13 2021-07-09 431.898 51,928 +10,848 0.09% 22,427,603
2021-07-12 2021-07-08 422.861 41,080 +23,294 0.07% 17,371,111
2021-07-09 2021-07-07 452.351 17,786 -83,337 0.03% 8,045,522
2021-07-08 2021-07-06 430.947 101,123 -36,812 0.18% 43,578,628
2021-07-07 2021-07-05 458.773 137,935 -58,465 0.24% 63,280,823
2021-07-06 2021-07-02 461.389 196,400 +154,993 0.35% 90,616,780
2021-07-05 2021-06-30 492.307 41,407 -19,051 0.07% 20,384,944
2021-07-02 2021-06-29 484.221 60,458 +143 0.11% 29,275,004
2021-06-30 2021-06-28 493.734 60,315 +9,336 0.11% 29,779,548
2021-06-29 2021-06-25 483.745 50,979 -57,184 0.09% 24,660,829
2021-06-28 2021-06-24 485.647 108,163 +9,906 0.19% 52,529,090
2021-06-25 2021-06-23 492.307 98,257 +20,771 0.17% 48,372,581
2021-06-24 2021-06-22 483.745 77,486 -10,132 0.14% 37,483,454
2021-06-23 2021-06-21 485.647 87,618 +44,317 0.16% 42,551,462
2021-06-22 2021-06-18 468.048 43,301 -22,349 0.08% 20,266,952
2021-06-21 2021-06-17 437.606 65,650 +45,678 0.12% 28,728,832
2021-06-18 2021-06-16 420.720 19,972 -149,561 0.04% 8,402,622
2021-06-17 2021-06-15 441.411 169,533 +35,403 0.30% 74,833,771
2021-06-16 2021-06-11 447.119 134,130 +6,475 0.24% 59,972,091
2021-06-15 2021-06-10 434.039 127,655 -20,317 0.23% 55,407,188
2021-06-11 2021-06-09 420.958 147,972 +21,948 0.26% 62,289,985
2021-06-10 2021-06-08 422.147 126,024 +48,394 0.22% 53,200,661
2021-06-09 2021-06-07 425.001 77,630 -9,965 0.14% 32,992,829
2021-06-08 2021-06-04 432.136 87,595 -17,408 0.16% 37,852,944
2021-06-07 2021-06-03 432.849 105,003 -170,206 0.19% 45,450,484
2021-06-04 2021-06-02 432.849 275,209 +12,741 0.49% 119,124,046
2021-06-03 2021-06-01 450.924 262,468 +672 0.47% 118,353,228
2021-06-02 2021-05-31 442.996 261,796 +17,092 0.46% 115,974,554
2021-06-01 2021-05-28 435.370 244,704 +104,658 0.43% 106,536,869
2021-05-31 2021-05-27 447.047 140,046 +56,598 0.25% 62,607,139
2021-05-28 2021-05-26 455.149 83,448 +9,344 0.15% 37,981,281
2021-05-27 2021-05-25 434.417 74,104 +9,773 0.13% 32,192,050
2021-05-26 2021-05-24 426.077 64,331 +15,149 0.11% 27,409,943
2021-05-25 2021-05-21 440.375 49,182 -13,223 0.09% 21,658,504
2021-05-24 2021-05-20 429.413 62,405 -714 0.11% 26,797,513
2021-05-21 2021-05-18 414.162 63,119 -16,341 0.11% 26,141,481
2021-05-20 2021-05-17 408.443 79,460 +30,718 0.14% 32,454,856
2021-05-18 2021-05-14 402.485 48,742 +11,330 0.09% 19,617,936
2021-05-17 2021-05-13 396.528 37,412 -16,836 0.07% 14,834,898
2021-05-14 2021-05-12 404.868 54,248 +3,000 0.10% 21,963,291
2021-05-13 2021-05-11 380.085 51,248 +2,150 0.09% 19,478,608
2021-05-12 2021-05-10 381.038 49,098 +38,703 0.09% 18,708,225
2021-05-11 2021-05-07 360.545 10,395 -33,572 0.02% 3,747,863
2021-05-10 2021-05-06 359.830 43,967 +15,691 0.08% 15,820,642
2021-05-07 2021-05-05 345.770 28,276 -3,210 0.05% 9,777,002
2021-05-06 2021-05-04 369.124 31,486 +921 0.06% 11,622,223
2021-05-05 2021-05-03 384.136 30,565 +1,705 0.05% 11,741,126
2021-05-04 2021-04-30 383.898 28,860 -9,526 0.05% 11,079,296
2021-05-03 2021-04-29 382.230 38,386 -4,645 0.07% 14,672,278
2021-04-30 2021-04-28 382.945 43,031 -38,866 0.08% 16,478,498
2021-04-29 2021-04-27 379.847 81,897 -42,930 0.15% 31,108,325
2021-04-28 2021-04-26 362.213 124,827 +49,545 0.22% 45,213,948
2021-04-27 2021-04-23 371.268 75,282 +20,715 0.13% 27,949,814
2021-04-26 2021-04-22 359.592 54,567 -37,558 0.10% 19,621,836
2021-04-23 2021-04-21 354.587 92,125 +53,340 0.16% 32,666,360
2021-04-22 2021-04-20 359.115 38,785 -3,355 0.07% 13,928,276
2021-04-21 2021-04-19 357.924 42,140 +16,995 0.07% 15,082,897
2021-04-20 2021-04-16 344.817 25,145 -6,084 0.04% 8,670,427
2021-04-19 2021-04-15 346.962 31,229 -4,533 0.06% 10,835,271
2021-04-16 2021-04-14 349.583 35,762 -27,380 0.06% 12,501,791
2021-04-15 2021-04-13 341.004 63,142 +13,627 0.11% 21,531,698
2021-04-14 2021-04-12 337.906 49,515 +2,243 0.09% 16,731,440
2021-04-13 2021-04-09 352.681 47,272 -41,923 0.08% 16,671,935
2021-04-12 2021-04-08 361.498 89,195 +12,274 0.16% 32,243,814
2021-04-09 2021-04-07 351.966 76,921 -11,917 0.14% 27,073,583
2021-04-08 2021-04-01 356.255 88,838 -93,566 0.16% 31,649,021
2021-04-07 2021-03-31 350.060 182,404 +142,930 0.32% 63,852,288
2021-04-01 2021-03-30 347.915 39,474 -134,832 0.07% 13,733,597
2021-03-31 2021-03-29 322.894 174,306 -42,677 0.31% 56,282,314
2021-03-30 2021-03-26 327.421 216,983 +100,081 0.39% 71,044,875
2021-03-29 2021-03-25 305.736 116,902 +19,419 0.21% 35,741,182
2021-03-26 2021-03-24 293.106 97,483 -5,649 0.17% 28,572,899
2021-03-25 2021-03-23 289.770 103,132 +18,258 0.18% 29,884,592
2021-03-24 2021-03-22 302.162 84,874 -6,614 0.15% 25,645,681
2021-03-23 2021-03-19 306.451 91,488 -29,356 0.16% 28,036,605
2021-03-22 2021-03-18 307.404 120,844 -15,717 0.21% 37,147,973
2021-03-19 2021-03-17 302.877 136,561 -92,867 0.24% 41,361,145
2021-03-18 2021-03-16 283.575 229,428 +44,566 0.41% 65,059,945
2021-03-17 2021-03-15 279.523 184,862 +84,064 0.33% 51,673,273
2021-03-16 2021-03-12 300.494 100,798 +36,153 0.18% 30,289,166
2021-03-15 2021-03-11 308.358 64,645 -54,659 0.11% 19,933,774
2021-03-12 2021-03-10 282.621 119,304 -1,050 0.21% 33,717,860
2021-03-11 2021-03-09 265.226 120,354 +45,993 0.21% 31,920,965
2021-03-10 2021-03-08 265.702 74,361 -27,671 0.13% 19,757,883
2021-03-09 2021-03-05 295.489 102,032 +34,957 0.18% 30,149,381
2021-03-08 2021-03-04 297.158 67,075 +7,176 0.12% 19,931,843
2021-03-05 2021-03-03 321.702 59,899 +14,484 0.11% 19,269,642
2021-03-04 2021-03-02 312.647 45,415 -66,010 0.08% 14,198,860
2021-03-03 2021-03-01 335.524 111,425 +29,091 0.20% 37,385,708
2021-03-02 2021-02-26 315.983 82,334 -25,714 0.15% 26,016,151
2021-03-01 2021-02-25 323.370 108,048 -11,582 0.19% 34,939,517
2021-02-26 2021-02-24 310.264 119,630 -4,365 0.21% 37,116,875
2021-02-25 2021-02-23 328.613 123,995 +53,463 0.22% 40,746,354
2021-02-24 2021-02-22 329.804 70,532 -26,983 0.13% 23,261,762
2021-02-23 2021-02-19 373.413 97,515 -50,703 0.17% 36,413,358
2021-02-22 2021-02-18 364.358 148,218 +80,368 0.26% 54,004,350
2021-02-19 2021-02-17 397.243 67,850 -18,128 0.12% 26,952,916
2021-02-18 2021-02-16 389.617 85,978 -16,262 0.15% 33,498,504
2021-02-17 2021-02-11 381.277 102,240 +6,966 0.18% 38,981,732
2021-02-16 2021-02-09 376.034 95,274 -4,407 0.17% 35,826,280
2021-02-10 2021-02-08 376.272 99,681 -9,987 0.18% 37,507,216
2021-02-09 2021-02-05 380.800 109,668 +31,075 0.20% 41,761,589
2021-02-08 2021-02-04 373.413 78,593 +23,416 0.14% 29,347,640
2021-02-05 2021-02-03 390.094 55,177 -36,998 0.10% 21,524,203
2021-02-04 2021-02-02 376.987 92,175 +11,876 0.16% 34,748,810
2021-02-03 2021-02-01 366.741 80,299 +1,133 0.14% 29,448,899
2021-02-02 2021-01-29 355.541 79,166 -47,336 0.14% 28,146,723
2021-02-01 2021-01-28 356.017 126,502 +83,216 0.22% 45,036,881
2021-01-29 2021-01-27 374.128 43,286 -11,247 0.08% 16,194,495
2021-01-28 2021-01-26 391.524 54,533 +2,875 0.10% 21,350,953
2021-01-27 2021-01-25 424.170 51,658 -49,644 0.09% 21,911,792
2021-01-26 2021-01-22 405.107 101,302 -4,532 0.18% 41,038,101
2021-01-25 2021-01-21 375.319 105,834 +37,689 0.19% 39,721,540
2021-01-22 2021-01-20 378.894 68,145 +49,732 0.12% 25,819,714
2021-01-21 2021-01-19 340.766 18,413 -33,280 0.03% 6,274,526
2021-01-20 2021-01-18 340.766 51,693 -36,431 0.09% 17,615,221
2021-01-19 2021-01-15 328.136 88,124 +6,169 0.16% 28,916,682
2021-01-18 2021-01-14 332.664 81,955 +7,092 0.15% 27,263,473
2021-01-15 2021-01-13 337.906 74,863 +19,807 0.13% 25,296,694
2021-01-14 2021-01-12 336.238 55,056 -13,882 0.10% 18,511,942
2021-01-13 2021-01-11 322.179 68,938 -10,827 0.12% 22,210,364
2021-01-12 2021-01-08 310.979 79,765 -1,469 0.14% 24,805,226
2021-01-11 2021-01-07 315.506 81,234 +26,941 0.14% 25,629,854
2021-01-08 2021-01-06 316.460 54,293 +8,939 0.10% 17,181,546
2021-01-07 2021-01-05 331.711 45,354 -2,602 0.08% 15,044,409
2021-01-06 2021-01-04 316.460 47,956 +3,903 0.09% 15,176,141
2021-01-05 2020-12-31 312.170 44,053 -23,836 0.08% 13,752,039
2021-01-04 2020-12-29 300.255 67,889 +20,856 0.12% 20,384,040
2020-12-30 2020-12-28 300.732 47,033 +672 0.08% 14,144,329
2020-12-29 2020-12-24 293.345 46,361 +3,021 0.08% 13,599,757
2020-12-28 2020-12-22 298.587 43,340 -16,198 0.08% 12,940,775
2020-12-23 2020-12-21 293.583 59,538 -14,771 0.11% 17,479,349
2020-12-22 2020-12-18 282.383 74,309 +29,701 0.13% 20,983,604
2020-12-21 2020-12-17 280.477 44,608 -4,658 0.08% 12,511,504
2020-12-18 2020-12-16 259.745 49,266 -7,721 0.09% 12,796,586
2020-12-17 2020-12-15 261.175 56,987 +17,894 0.10% 14,883,554
2020-12-16 2020-12-14 251.881 39,093 +546 0.07% 9,846,781
2020-12-15 2020-12-11 263.319 38,547 -5,497 0.07% 10,150,167
2020-12-14 2020-12-10 254.979 44,044 -18,381 0.08% 11,230,287
2020-12-11 2020-12-09 252.596 62,425 -3,735 0.11% 15,768,295
2020-12-10 2020-12-08 258.077 66,160 -461 0.12% 17,074,353
2020-12-09 2020-12-07 256.885 66,621 +14,394 0.12% 17,113,949
2020-12-08 2020-12-04 250.213 52,227 -25,179 0.09% 13,067,867
2020-12-07 2020-12-03 236.987 77,406 +8,435 0.14% 18,344,240
2020-12-04 2020-12-02 232.102 68,971 -32,230 0.12% 16,008,321
2020-12-03 2020-12-01 230.196 101,201 -33,523 0.18% 23,296,048
2020-12-02 2020-11-30 224.238 134,724 -9,079 0.24% 30,210,291
2020-12-01 2020-11-27 226.026 143,803 +5,330 0.26% 32,503,161
2020-11-30 2020-11-26 228.766 138,473 -13,125 0.25% 31,677,919
2020-11-27 2020-11-25 228.409 151,598 +35,198 0.27% 34,626,285
2020-11-26 2020-11-24 237.583 116,400 +6,710 0.21% 27,654,668
2020-11-25 2020-11-23 250.928 109,690 +9,400 0.20% 27,524,264
2020-11-24 2020-11-20 266.179 100,290 +34,327 0.18% 26,695,073
2020-11-23 2020-11-19 263.558 65,963 -6,924 0.12% 17,385,046
2020-11-20 2020-11-18 259.030 72,887 +8,771 0.13% 18,879,911
2020-11-19 2020-11-17 284.766 64,116 -341,966 0.11% 18,258,060
2020-11-18 2020-11-16 274.758 406,082 +7,189 0.72% 111,574,092
2020-11-17 2020-11-13 274.758 398,893 +358,543 0.71% 109,598,860
2020-11-16 2020-11-12 263.558 40,350 +15,599 0.07% 10,634,547
2020-11-13 2020-11-11 259.745 24,751 -4,311 0.04% 6,428,943
2020-11-12 2020-11-10 277.617 29,062 +1,259 0.05% 8,068,109
2020-11-11 2020-11-09 292.153 27,803 -5,707 0.05% 8,122,738
2020-11-10 2020-11-06 284.766 33,510 -18,379 0.06% 9,542,510
2020-11-09 2020-11-05 292.153 51,889 +18,618 0.09% 15,159,542
2020-11-06 2020-11-04 271.898 33,271 +7,890 0.06% 9,046,317
2020-11-05 2020-11-03 268.085 25,381 +9,610 0.05% 6,804,270
2020-11-04 2020-11-02 266.655 15,771 -6,631 0.03% 4,205,422
2020-11-03 2020-10-30 266.655 22,402 -26,605 0.04% 5,973,614
2020-11-02 2020-10-29 269.277 49,007 +1,930 0.09% 13,196,443
2020-10-30 2020-10-28 254.741 47,077 +15,470 0.08% 11,992,419
2020-10-29 2020-10-27 252.596 31,607 +6,482 0.06% 7,983,796
2020-10-28 2020-10-23 240.919 25,125 -4,153 0.04% 6,053,096
2020-10-27 2020-10-22 251.404 29,278 -12,715 0.05% 7,360,616
2020-10-23 2020-10-21 255.932 41,993 +14,177 0.07% 10,747,353
2020-10-22 2020-10-20 244.255 27,816 -2,562 0.05% 6,794,208
2020-10-21 2020-10-19 236.868 30,378 -2,135 0.05% 7,195,581
2020-10-20 2020-10-16 251.881 32,513 -1,678 0.06% 8,189,405
2020-10-19 2020-10-15 249.736 34,191 +2,895 0.06% 8,538,732
2020-10-16 2020-10-14 254.502 31,296 -20,059 0.06% 7,964,901
2020-10-15 2020-10-12 257.362 51,355 +13,865 0.09% 13,216,815
2020-10-14 2020-10-09 239.489 37,490 +6,846 0.07% 8,978,459
2020-10-12 2020-10-08 239.013 30,644 +9,364 0.05% 7,324,310
2020-10-09 2020-10-07 238.179 21,280 -3,979 0.04% 5,068,445
2020-10-08 2020-10-06 239.013 25,259 -2,626 0.04% 6,037,226
2020-10-07 2020-10-05 235.915 27,885 -407,091 0.05% 6,578,489
2020-10-06 2020-09-30 229.719 434,976 -6,546 0.77% 99,922,351
2020-10-05 2020-09-29 221.617 441,522 -160,472 0.79% 97,848,824
2020-09-30 2020-09-28 217.328 601,994 +22,535 1.07% 130,829,992
2020-09-29 2020-09-25 215.898 579,459 +200,925 1.03% 125,104,008
2020-09-28 2020-09-24 218.996 378,534 +17,625 0.67% 82,897,364
2020-09-25 2020-09-23 221.736 360,909 +55,057 0.64% 80,026,607
2020-09-24 2020-09-22 218.400 305,852 +20,479 0.54% 66,798,100
2020-09-23 2020-09-21 214.826 285,373 +9,106 0.51% 61,305,427
2020-09-22 2020-09-18 221.498 276,267 -291,778 0.49% 61,192,574
2020-09-21 2020-09-17 225.430 568,045 +44,886 1.01% 128,054,307
2020-09-18 2020-09-16 234.009 523,159 -54,896 0.93% 122,423,700
2020-09-17 2020-09-15 222.570 578,055 +5,380 1.03% 128,657,868
2020-09-16 2020-09-14 224.477 572,675 +12,076 1.02% 128,552,178
2020-09-15 2020-09-11 215.302 560,599 -49,958 1.00% 120,698,199
2020-09-14 2020-09-10 213.992 610,557 +24,759 1.09% 130,654,046
2020-09-11 2020-09-09 221.617 585,798 -320,820 1.04% 129,822,852
2020-09-10 2020-09-08 226.741 906,618 +43,475 1.61% 205,567,021
2020-09-09 2020-09-07 229.958 863,143 -26,313 1.53% 198,486,228
2020-09-08 2020-09-04 238.298 889,456 -25,345 1.58% 211,955,545
2020-09-07 2020-09-03 251.166 914,801 +37,223 1.63% 229,766,948
2020-09-04 2020-09-02 245.923 877,578 -103,634 1.56% 215,817,043
2020-09-03 2020-09-01 247.115 981,212 +14,291 1.74% 242,472,182
2020-09-02 2020-08-31 245.447 966,921 -3,735 1.72% 237,327,755
2020-09-01 2020-08-28 251.643 970,656 -166,306 1.73% 244,258,438
2020-08-31 2020-08-27 232.460 1,136,962 +9,987 2.02% 264,297,793
2020-08-28 2020-08-26 214.468 1,126,975 -10,827 2.00% 241,700,253
2020-08-27 2020-08-25 210.655 1,137,802 -22,702 2.02% 239,684,125
2020-08-26 2020-08-24 212.085 1,160,504 +28,138 2.06% 246,125,698
2020-08-25 2020-08-21 208.987 1,132,366 -1,196 2.01% 236,650,119
2020-08-24 2020-08-20 208.511 1,133,562 -2,362 2.02% 236,359,817
2020-08-21 2020-08-19 208.868 1,135,924 +17,441 2.02% 237,258,352
2020-08-20 2020-08-18 209.940 1,118,483 -3,618 1.99% 234,814,877
2020-08-19 2020-08-17 202.315 1,122,101 +15,534 2.00% 227,017,822
2020-08-18 2020-08-14 198.502 1,106,567 +6,082 1.97% 219,655,979
2020-08-17 2020-08-13 202.553 1,100,485 +7,050 1.96% 222,906,825
2020-08-14 2020-08-12 193.021 1,093,435 +954,961 1.94% 211,056,292
2020-08-13 2020-08-11 192.187 138,474 -2,651 0.25% 26,612,944
2020-08-12 2020-08-10 189.447 141,125 +4,624 0.25% 26,735,690
2020-08-11 2020-08-07 195.404 136,501 +14,423 0.24% 26,672,885
2020-08-10 2020-08-06 205.770 122,078 -36,509 0.22% 25,120,025
2020-08-07 2020-08-05 207.677 158,587 -676,607 0.28% 32,934,820
2020-08-06 2020-08-04 203.983 835,194 +592,283 1.49% 170,365,418
2020-08-05 2020-08-03 206.009 242,911 +29,269 0.43% 50,041,750
2020-08-04 2020-07-31 200.528 213,642 +14,233 0.38% 42,841,145
2020-08-03 2020-07-30 200.170 199,409 +14,361 0.35% 39,915,756
2020-07-31 2020-07-29 205.889 185,048 -1,450 0.33% 38,099,428
2020-07-30 2020-07-28 207.200 186,498 -93,851 0.33% 38,642,399
2020-07-29 2020-07-27 203.745 280,349 +5,313 0.50% 57,119,637
2020-07-28 2020-07-24 208.987 275,036 -16,955 0.49% 57,479,033
2020-07-27 2020-07-23 220.187 291,991 +6,505 0.52% 64,292,713
2020-07-24 2020-07-22 205.055 285,486 +19,933 0.51% 58,540,443
2020-07-23 2020-07-21 204.936 265,553 +45,279 0.47% 54,421,433
2020-07-22 2020-07-20 200.170 220,274 +60,450 0.39% 44,092,309
2020-07-21 2020-07-17 207.438 159,824 +19,202 0.28% 33,153,630
2020-07-20 2020-07-16 196.477 140,622 +38,373 0.25% 27,628,941
2020-07-17 2020-07-15 197.787 102,249 +9,634 0.18% 20,223,554
2020-07-16 2020-07-14 198.740 92,615 -17,373 0.16% 18,406,351
2020-07-15 2020-07-13 201.243 109,988 -9,639 0.20% 22,134,273
2020-07-14 2020-07-10 197.549 119,627 -13,735 0.21% 23,632,195
2020-07-13 2020-07-09 198.264 133,362 -17,500 0.24% 26,440,870
2020-07-10 2020-07-08 196.119 150,862 +8,393 0.27% 29,586,937
2020-07-09 2020-07-07 190.638 142,469 +25,221 0.25% 27,160,057
2020-07-08 2020-07-06 193.617 117,248 +52,036 0.21% 22,701,216
2020-07-07 2020-07-03 210.179 65,212 -1,847 0.12% 13,706,180
2020-07-06 2020-07-02 200.170 67,059 -36,257 0.12% 13,423,219
2020-07-03 2020-06-30 190.638 103,316 +16,845 0.18% 19,695,993
2020-07-02 2020-06-29 185.038 86,471 -461 0.15% 16,000,452
2020-06-30 2020-06-26 174.911 86,932 -176,162 0.15% 15,205,337
2020-06-29 2020-06-24 178.604 263,094 +128,285 0.47% 46,989,724
2020-06-26 2020-06-23 180.630 134,809 -1,112,972 0.24% 24,350,529
2020-06-24 2020-06-22 169.311 1,247,781 +5,959 2.22% 211,262,670
2020-06-23 2020-06-19 167.762 1,241,822 -256,192 2.21% 208,330,244
2020-06-22 2020-06-18 170.979 1,498,014 +45,531 2.66% 256,128,609
2020-06-19 2020-06-17 174.196 1,452,483 +66,513 2.58% 253,016,444
2020-06-18 2020-06-16 170.264 1,385,970 +39,825 2.46% 235,980,641
2020-06-17 2020-06-15 170.264 1,346,145 -80,556 2.39% 229,199,881
2020-06-16 2020-06-12 172.766 1,426,701 +19,010 2.54% 246,485,448
2020-06-15 2020-06-11 169.192 1,407,691 +17,121 2.50% 238,169,418
2020-06-12 2020-06-10 170.145 1,390,570 -175,453 2.47% 236,598,170
2020-06-11 2020-06-09 167.762 1,566,023 +29,921 2.78% 262,718,774
2020-06-10 2020-06-08 164.545 1,536,102 +49,769 2.73% 252,757,500
2020-06-09 2020-06-05 171.575 1,486,333 -186,405 2.64% 255,016,881
2020-06-08 2020-06-04 172.885 1,672,738 +5,078 2.97% 289,191,586
2020-06-05 2020-06-03 173.243 1,667,660 +46,454 2.97% 288,909,775
2020-06-04 2020-06-02 160.136 1,621,206 +68,486 2.88% 259,613,809
2020-06-03 2020-06-01 160.494 1,552,720 +524,176 2.76% 249,201,734
2020-06-02 2020-05-29 150.280 1,028,544 +334,497 1.83% 154,569,916
2020-06-01 2020-05-28 143.352 694,047 +37,968 1.23% 99,492,784
2020-05-29 2020-05-27 140.007 656,079 -81,283 1.17% 91,855,508
2020-05-28 2020-05-26 151.475 737,362 -136,489 1.31% 111,691,844
2020-05-27 2020-05-25 143.949 873,851 +172,903 1.56% 125,789,934
2020-05-26 2020-05-22 145.741 700,948 +31,308 1.25% 102,156,755
2020-05-25 2020-05-21 156.492 669,640 -128,411 1.19% 104,793,450
2020-05-22 2020-05-20 159.837 798,051 +58,722 1.42% 127,558,151
2020-05-21 2020-05-19 150.161 739,329 +109,493 1.32% 111,018,275
2020-05-20 2020-05-18 148.608 629,836 +87,436 1.12% 93,598,592
2020-05-19 2020-05-15 147.294 542,400 +41 0.97% 79,892,169
2020-05-18 2020-05-14 151.355 542,359 -37,334 0.97% 82,088,992
2020-05-15 2020-05-13 151.594 579,693 -22,937 1.03% 87,878,196
2020-05-14 2020-05-12 151.117 602,630 -30,889 1.07% 91,067,356
2020-05-13 2020-05-11 149.564 633,519 -19,923 1.13% 94,751,355
2020-05-12 2020-05-08 150.519 653,442 -35,619 1.16% 98,355,590
2020-05-11 2020-05-07 150.400 689,061 -3,934 1.23% 103,634,619
2020-05-08 2020-05-06 151.236 692,995 +591,819 1.24% 104,805,787
2020-05-07 2020-05-05 151.475 101,176 -20,341 0.18% 15,325,626
2020-05-06 2020-05-04 146.697 121,517 -3,056 0.22% 17,826,121
2020-05-05 2020-04-29 147.174 124,573 -1,716 0.22% 18,333,952
2020-05-04 2020-04-28 155.298 126,289 +75,214 0.23% 19,612,381
2020-04-29 2020-04-27 149.444 51,075 -2,751 0.09% 7,632,857
2020-04-28 2020-04-24 135.706 53,826 -280,680 0.10% 7,304,524
2020-04-27 2020-04-23 139.290 334,506 +36,916 0.60% 46,593,348
2020-04-24 2020-04-22 137.259 297,590 -25,573 0.53% 40,846,967
2020-04-23 2020-04-21 134.751 323,163 -74,963 0.58% 43,546,393
2020-04-22 2020-04-20 135.587 398,126 -74,293 0.71% 53,980,619
2020-04-21 2020-04-17 130.569 472,419 +290,181 0.84% 61,683,495
2020-04-20 2020-04-16 128.778 182,238 +116,798 0.32% 23,468,166
2020-04-17 2020-04-15 128.778 65,440 +16,197 0.12% 8,427,204
2020-04-16 2020-04-14 131.406 49,243 +11,343 0.09% 6,470,810
2020-04-15 2020-04-09 130.211 37,900 -3,809 0.07% 4,935,000
2020-04-14 2020-04-08 127.702 41,709 +14,378 0.07% 5,326,341
2020-04-09 2020-04-07 131.884 27,331 +2,636 0.05% 3,604,508
2020-04-08 2020-04-06 129.614 24,695 +419 0.04% 3,200,812
2020-04-07 2020-04-03 130.211 24,276 +586 0.04% 3,161,004
2020-04-06 2020-04-02 126.627 23,690 -4,437 0.04% 2,999,801
2020-04-03 2020-04-01 122.327 28,127 -33,205 0.05% 3,440,684
2020-04-02 2020-03-31 120.535 61,332 -71,977 0.11% 7,392,643
2020-04-01 2020-03-30 116.593 133,309 -75,381 0.24% 15,542,853
2020-03-31 2020-03-27 114.681 208,690 +44,390 0.37% 23,932,845
2020-03-30 2020-03-26 115.756 164,300 -71,093 0.29% 19,018,786
2020-03-27 2020-03-25 113.965 235,393 -104,471 0.42% 26,826,460
2020-03-26 2020-03-24 102.735 339,864 +3,102 0.61% 34,916,047
2020-03-25 2020-03-23 97.240 336,762 -28,503 0.60% 32,746,806
2020-03-24 2020-03-20 104.169 365,265 +7,487 0.65% 38,049,241
2020-03-23 2020-03-19 99.629 357,778 -54,662 0.64% 35,645,207
2020-03-20 2020-03-18 98.315 412,440 -66,634 0.74% 40,549,179
2020-03-19 2020-03-17 102.019 479,074 -42,692 0.85% 48,874,455
2020-03-18 2020-03-16 101.541 521,766 -27,038 0.93% 52,980,513
2020-03-17 2020-03-13 115.637 548,804 -47,338 0.98% 63,462,048
2020-03-16 2020-03-12 115.518 596,142 -32,857 1.06% 68,864,857
2020-03-13 2020-03-11 122.088 628,999 +54,663 1.12% 76,793,119
2020-03-12 2020-03-10 120.415 574,336 +6,488 1.02% 69,158,892
2020-03-11 2020-03-09 122.207 567,848 +8,622 1.01% 69,395,161
2020-03-10 2020-03-06 133.198 559,226 -8,329 1.00% 74,487,548
2020-03-09 2020-03-05 135.587 567,555 -74,586 1.01% 76,952,950
2020-03-06 2020-03-04 130.092 642,141 +1,130 1.14% 83,537,166
2020-03-05 2020-03-03 129.733 641,011 +1,758 1.14% 83,160,437
2020-03-04 2020-03-02 129.136 639,253 -8,876 1.14% 82,550,541
2020-03-03 2020-02-28 126.627 648,129 +9,543 1.16% 82,070,820
2020-03-02 2020-02-27 129.136 638,586 +2,971 1.14% 82,464,407
2020-02-28 2020-02-26 128.300 635,615 +1,594 1.13% 81,549,232
2020-02-27 2020-02-25 132.361 634,021 +2,595 1.13% 83,919,881
2020-02-26 2020-02-24 134.273 631,426 -636,910 1.13% 84,783,283
2020-02-25 2020-02-21 134.034 1,268,336 -12,347 2.26% 169,999,887
2020-02-24 2020-02-20 133.556 1,280,683 -139,294 2.28% 171,042,842
2020-02-21 2020-02-19 132.839 1,419,977 -206,456 2.53% 188,628,605
2020-02-20 2020-02-18 135.228 1,626,433 -1,082,974 2.90% 219,939,919
2020-02-19 2020-02-17 136.423 2,709,407 -169,554 4.83% 369,625,401
2020-02-18 2020-02-14 130.450 2,878,961 +617,906 5.13% 375,560,472
2020-02-17 2020-02-13 129.494 2,261,055 -670 4.03% 292,793,792
2020-02-14 2020-02-12 130.569 2,261,725 -3,725 4.03% 295,312,219
2020-02-13 2020-02-11 131.406 2,265,450 -6,655 4.04% 297,693,000
2020-02-12 2020-02-10 135.109 2,272,105 +7,074 4.05% 306,981,680
2020-02-11 2020-02-07 133.436 2,265,031 -4,019 4.04% 302,237,800
2020-02-10 2020-02-06 128.180 2,269,050 +503 4.05% 290,847,439
2020-02-07 2020-02-05 126.269 2,268,547 -28,252 4.04% 286,446,965
2020-02-06 2020-02-04 126.030 2,296,799 -20,719 4.09% 289,465,564
2020-02-05 2020-02-03 119.460 2,317,518 +2,263,902 4.13% 276,850,028
2020-02-04 2020-01-31 118.982 53,616 +334 0.10% 6,379,332
2020-02-03 2020-01-30 118.026 53,282 -27,415 0.09% 6,288,672
2020-01-31 2020-01-29 121.849 80,697 +3,558 0.14% 9,832,841
2020-01-30 2020-01-24 124.238 77,139 -1,507 0.14% 9,583,603
2020-01-29 2020-01-22 125.672 78,646 -6,445 0.14% 9,883,570
2020-01-23 2020-01-21 116.712 85,091 +1,423 0.15% 9,931,152
2020-01-22 2020-01-20 118.265 83,668 +3,306 0.15% 9,895,005
2020-01-21 2020-01-17 117.787 80,362 -193,705 0.14% 9,465,621
2020-01-20 2020-01-16 117.071 274,067 -4,395 0.49% 32,085,165
2020-01-17 2020-01-15 108.350 278,462 -343,212 0.50% 30,171,346
2020-01-16 2020-01-14 105.363 621,674 -355,224 1.11% 65,501,726
2020-01-15 2020-01-13 105.602 976,898 +3,599 1.74% 103,162,757
2020-01-14 2020-01-10 104.886 973,299 +963 1.74% 102,085,074
2020-01-13 2020-01-09 105.602 972,336 -6,404 1.73% 102,680,999
2020-01-10 2020-01-08 102.855 978,740 -1,172 1.74% 100,668,117
2020-01-09 2020-01-07 103.452 979,912 +4,646 1.75% 101,373,963
2020-01-08 2020-01-06 102.735 975,266 -6,488 1.74% 100,194,294
2020-01-07 2020-01-03 103.213 981,754 -15,737 1.75% 101,329,962
2020-01-06 2020-01-02 101.421 997,491 -25,490 1.78% 101,166,828
2020-01-03 2019-12-31 103.930 1,022,981 -28,712 1.82% 106,318,362
2020-01-02 2019-12-27 107.036 1,051,693 -34,657 1.87% 112,568,907
2019-12-30 2019-12-24 106.200 1,086,350 -19,337 1.94% 115,370,025
2019-12-27 2019-12-20 107.155 1,105,687 +2,309 1.97% 118,480,288
2019-12-23 2019-12-19 106.200 1,103,378 +1,835 2.26% 117,178,393
2019-12-10 2019-12-06 103.333 1,101,543 -25,741 2.26% 113,825,356
2019-12-09 2019-12-05 103.810 1,127,284 -28,503 2.31% 117,023,902
2019-12-06 2019-12-04 97.957 1,155,787 -4,353 2.37% 113,217,383
2019-12-05 2019-12-03 98.674 1,160,140 +50,393 2.38% 114,475,330
2019-12-04 2019-12-02 96.643 1,109,747 +224,721 2.28% 107,249,174
2019-12-03 2019-11-29 100.227 885,026 +39,636 1.81% 88,703,232
2019-12-02 2019-11-28 100.943 845,390 1.73% 85,336,587

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top