History of CCASS shareholding
Participant: THE HONGKONG AND SHANGHAI BANKING
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 63.100 | 2,174,816 | +0 | 25.44% | 137,230,890 |
| 2025-10-13 | 2025-10-09 | 65.820 | 2,174,816 | +0 | 25.44% | 143,146,389 |
| 2025-10-10 | 2025-10-08 | 64.660 | 2,174,816 | +6,200 | 25.44% | 140,623,603 |
| 2025-10-09 | 2025-10-06 | 65.580 | 2,168,616 | +8,450 | 25.36% | 142,217,837 |
| 2025-10-08 | 2025-10-03 | 65.560 | 2,160,166 | +5,700 | 25.27% | 141,620,483 |
| 2025-10-06 | 2025-10-02 | 66.360 | 2,154,466 | +17,400 | 25.20% | 142,970,364 |
| 2025-10-03 | 2025-09-30 | 65.580 | 2,137,066 | +176,880 | 24.99% | 140,148,788 |
| 2025-10-02 | 2025-09-29 | 64.260 | 1,960,186 | +2,920 | 22.93% | 125,961,552 |
| 2025-09-30 | 2025-09-26 | 63.080 | 1,957,266 | +29,300 | 24.31% | 123,464,339 |
| 2025-09-29 | 2025-09-25 | 66.460 | 1,927,966 | +15,500 | 23.95% | 128,132,620 |
| 2025-09-26 | 2025-09-24 | 64.940 | 1,912,466 | -3,500 | 26.38% | 124,195,542 |
| 2025-09-25 | 2025-09-23 | 62.920 | 1,915,966 | -47,750 | 26.43% | 120,552,581 |
| 2025-09-24 | 2025-09-22 | 64.360 | 1,963,716 | +9,500 | 27.09% | 126,384,762 |
| 2025-09-23 | 2025-09-19 | 64.540 | 1,954,216 | +13,150 | 27.52% | 126,125,101 |
| 2025-09-22 | 2025-09-18 | 64.160 | 1,941,066 | +27,550 | 28.55% | 124,538,795 |
| 2025-09-18 | 2025-09-16 | 61.240 | 1,913,516 | +6,400 | 29.67% | 117,183,720 |
| 2025-09-17 | 2025-09-15 | 59.900 | 1,907,116 | +32,100 | 29.57% | 114,236,248 |
| 2025-09-16 | 2025-09-12 | 59.500 | 1,875,016 | +19,400 | 29.07% | 111,563,452 |
| 2025-09-15 | 2025-09-11 | 58.680 | 1,855,616 | +1,850 | 28.77% | 108,887,547 |
| 2025-09-12 | 2025-09-10 | 56.940 | 1,853,766 | -150 | 28.74% | 105,553,436 |
| 2025-09-11 | 2025-09-09 | 56.960 | 1,853,916 | +16,250 | 28.74% | 105,599,055 |
| 2025-09-10 | 2025-09-08 | 57.900 | 1,837,666 | +7,950 | 28.94% | 106,400,861 |
| 2025-09-09 | 2025-09-05 | 55.620 | 1,829,716 | +12,700 | 30.00% | 101,768,804 |
| 2025-09-08 | 2025-09-04 | 53.800 | 1,817,016 | +29,950 | 31.33% | 97,755,461 |
| 2025-09-05 | 2025-09-03 | 56.100 | 1,787,066 | +17,350 | 30.81% | 100,254,403 |
| 2025-09-04 | 2025-09-02 | 57.080 | 1,769,716 | +9,600 | 30.51% | 101,015,389 |
| 2025-09-03 | 2025-09-01 | 57.860 | 1,760,116 | +15,000 | 30.35% | 101,840,312 |
| 2025-09-02 | 2025-08-29 | 57.780 | 1,745,116 | +81,550 | 30.09% | 100,832,802 |
| 2025-09-01 | 2025-08-28 | 56.560 | 1,663,566 | +5,250 | 28.93% | 94,091,293 |
| 2025-08-29 | 2025-08-27 | 55.600 | 1,658,316 | +6,400 | 31.29% | 92,202,370 |
| 2025-08-28 | 2025-08-26 | 54.620 | 1,651,916 | -1,400 | 31.17% | 90,227,652 |
| 2025-08-27 | 2025-08-25 | 54.760 | 1,653,316 | +117,000 | 31.19% | 90,535,584 |
| 2025-08-26 | 2025-08-22 | 53.900 | 1,536,316 | -9,700 | 28.99% | 82,807,432 |
| 2025-08-25 | 2025-08-21 | 52.140 | 1,546,016 | -5,000 | 29.17% | 80,609,274 |
| 2025-08-22 | 2025-08-20 | 52.480 | 1,551,016 | -6,700 | 29.26% | 81,397,320 |
| 2025-08-21 | 2025-08-19 | 52.380 | 1,557,716 | -11,650 | 29.39% | 81,593,164 |
| 2025-08-20 | 2025-08-18 | 52.260 | 1,569,366 | -6,450 | 29.61% | 82,015,067 |
| 2025-08-19 | 2025-08-15 | 50.780 | 1,575,816 | -12,060 | 30.02% | 80,019,936 |
| 2025-08-18 | 2025-08-14 | 50.780 | 1,587,876 | -10,500 | 29.96% | 80,632,343 |
| 2025-08-15 | 2025-08-13 | 50.880 | 1,598,376 | -13,200 | 30.16% | 81,325,371 |
| 2025-08-14 | 2025-08-12 | 50.080 | 1,611,576 | -8,400 | 30.41% | 80,707,726 |
| 2025-08-13 | 2025-08-11 | 50.160 | 1,619,976 | -5,850 | 30.57% | 81,257,996 |
| 2025-08-12 | 2025-08-08 | 49.420 | 1,625,826 | +2,350 | 30.68% | 80,348,321 |
| 2025-08-11 | 2025-08-07 | 50.300 | 1,623,476 | -6,350 | 30.63% | 81,660,843 |
| 2025-08-08 | 2025-08-06 | 50.300 | 1,629,826 | -6,100 | 30.75% | 81,980,248 |
| 2025-08-07 | 2025-08-05 | 49.780 | 1,635,926 | -10,500 | 30.87% | 81,436,396 |
| 2025-08-06 | 2025-08-04 | 49.260 | 1,646,426 | -800 | 33.26% | 81,102,945 |
| 2025-08-05 | 2025-08-01 | 48.320 | 1,647,226 | +7,400 | 33.28% | 79,593,960 |
| 2025-08-04 | 2025-07-31 | 48.540 | 1,639,826 | -18,100 | 33.13% | 79,597,154 |
| 2025-08-01 | 2025-07-30 | 48.820 | 1,657,926 | +15,400 | 33.49% | 80,939,947 |
| 2025-07-31 | 2025-07-29 | 49.720 | 1,642,526 | +24,600 | 33.18% | 81,666,393 |
| 2025-07-30 | 2025-07-28 | 49.760 | 1,617,926 | -15,200 | 32.69% | 80,507,998 |
| 2025-07-29 | 2025-07-25 | 50.060 | 1,633,126 | +7,650 | 32.99% | 81,754,288 |
| 2025-07-28 | 2025-07-24 | 49.620 | 1,625,476 | +5,600 | 32.84% | 80,656,119 |
| 2025-07-25 | 2025-07-23 | 48.900 | 1,619,876 | +9,450 | 32.72% | 79,211,936 |
| 2025-07-24 | 2025-07-22 | 48.320 | 1,610,426 | +400 | 32.53% | 77,815,784 |
| 2025-07-23 | 2025-07-21 | 48.580 | 1,610,026 | -1,600 | 32.53% | 78,215,063 |
| 2025-07-22 | 2025-07-18 | 48.440 | 1,611,626 | -3,000 | 33.93% | 78,067,163 |
| 2025-07-21 | 2025-07-17 | 48.800 | 1,614,626 | +2,400 | 33.99% | 78,793,749 |
| 2025-07-18 | 2025-07-16 | 47.600 | 1,612,226 | +400 | 33.94% | 76,741,958 |
| 2025-07-17 | 2025-07-15 | 47.560 | 1,611,826 | +50 | 33.93% | 76,658,445 |
| 2025-07-16 | 2025-07-14 | 47.120 | 1,611,776 | -600 | 33.93% | 75,946,885 |
| 2025-07-15 | 2025-07-11 | 46.760 | 1,612,376 | +1,800 | 33.94% | 75,394,702 |
| 2025-07-14 | 2025-07-10 | 45.960 | 1,610,576 | +650 | 33.91% | 74,022,073 |
| 2025-07-11 | 2025-07-09 | 46.340 | 1,609,926 | +2,450 | 33.89% | 74,603,971 |
| 2025-07-10 | 2025-07-08 | 46.140 | 1,607,476 | +1,000 | 33.84% | 74,168,943 |
| 2025-07-09 | 2025-07-07 | 45.560 | 1,606,476 | +550 | 33.82% | 73,191,047 |
| 2025-07-08 | 2025-07-04 | 46.140 | 1,605,926 | +600 | 33.81% | 74,097,426 |
| 2025-07-07 | 2025-07-03 | 46.160 | 1,605,326 | +5,650 | 33.80% | 74,101,848 |
| 2025-07-04 | 2025-07-02 | 45.860 | 1,599,676 | -2,300 | 33.68% | 73,361,141 |
| 2025-07-03 | 2025-06-30 | 47.020 | 1,601,976 | +254,800 | 33.73% | 75,324,912 |
| 2025-07-02 | 2025-06-27 | 46.780 | 1,347,176 | +2,940 | 28.36% | 63,020,893 |
| 2025-06-30 | 2025-06-26 | 46.520 | 1,344,236 | +164,260 | 28.30% | 62,533,859 |
| 2025-06-23 | 2025-06-19 | 44.800 | 1,179,976 | +250 | 25.93% | 52,862,925 |
| 2025-06-20 | 2025-06-18 | 45.240 | 1,179,726 | +50 | 25.93% | 53,370,804 |
| 2025-06-19 | 2025-06-17 | 45.500 | 1,179,676 | +50 | 25.93% | 53,675,258 |
| 2025-06-18 | 2025-06-16 | 45.760 | 1,179,626 | -4,700 | 25.93% | 53,979,686 |
| 2025-06-17 | 2025-06-13 | 45.660 | 1,184,326 | +200 | 26.03% | 54,076,325 |
| 2025-06-16 | 2025-06-12 | 46.420 | 1,184,126 | +47,350 | 26.02% | 54,967,129 |
| 2025-06-13 | 2025-06-11 | 46.980 | 1,136,776 | -550 | 24.98% | 53,405,736 |
| 2025-06-12 | 2025-06-10 | 46.640 | 1,137,326 | +2,750 | 25.27% | 53,044,885 |
| 2025-06-11 | 2025-06-09 | 47.500 | 1,134,576 | +450 | 25.21% | 53,892,360 |
| 2025-06-10 | 2025-06-06 | 46.900 | 1,134,126 | -1,950 | 25.20% | 53,190,509 |
| 2025-06-09 | 2025-06-05 | 47.100 | 1,136,076 | -400 | 25.25% | 53,509,180 |
| 2025-06-06 | 2025-06-04 | 46.660 | 1,136,476 | +5,000 | 25.26% | 53,027,970 |
| 2025-06-05 | 2025-06-03 | 46.600 | 1,131,476 | +200 | 25.14% | 52,726,782 |
| 2025-06-04 | 2025-06-02 | 46.020 | 1,131,276 | +300 | 25.14% | 52,061,322 |
| 2025-06-03 | 2025-05-30 | 46.600 | 1,130,976 | +5,850 | 25.13% | 52,703,482 |
| 2025-05-30 | 2025-05-28 | 47.000 | 1,125,126 | +300 | 25.00% | 52,880,922 |
| 2025-05-29 | 2025-05-27 | 46.720 | 1,124,826 | +50 | 25.00% | 52,551,871 |
| 2025-05-27 | 2025-05-23 | 47.640 | 1,124,776 | +1,000 | 25.00% | 53,584,329 |
| 2025-05-26 | 2025-05-22 | 47.500 | 1,123,776 | +2,450 | 24.97% | 53,379,360 |
| 2025-05-23 | 2025-05-21 | 47.960 | 1,121,326 | +13,200 | 24.92% | 53,778,795 |
| 2025-05-22 | 2025-05-20 | 48.120 | 1,108,126 | +1,750 | 24.63% | 53,323,023 |
| 2025-05-20 | 2025-05-16 | 48.200 | 1,106,376 | -400 | 24.86% | 53,327,323 |
| 2025-05-19 | 2025-05-15 | 48.200 | 1,106,776 | +6,100 | 24.87% | 53,346,603 |
| 2025-05-16 | 2025-05-14 | 49.060 | 1,100,676 | +18,700 | 24.73% | 53,999,165 |
| 2025-05-15 | 2025-05-13 | 48.860 | 1,081,976 | +11,400 | 24.31% | 52,865,347 |
| 2025-05-14 | 2025-05-12 | 52.560 | 1,070,576 | +2,600 | 24.06% | 56,269,475 |
| 2025-05-13 | 2025-05-09 | 47.380 | 1,067,976 | +300 | 24.00% | 50,600,703 |
| 2025-05-12 | 2025-05-08 | 47.780 | 1,067,676 | +2,000 | 23.99% | 51,013,559 |
| 2025-05-09 | 2025-05-07 | 47.600 | 1,065,676 | -165,610 | 23.95% | 50,726,178 |
| 2025-05-08 | 2025-05-06 | 47.600 | 1,231,286 | +12,000 | 27.67% | 58,609,214 |
| 2025-05-07 | 2025-05-02 | 47.020 | 1,219,286 | +2,250 | 27.71% | 57,330,828 |
| 2025-05-06 | 2025-04-30 | 46.100 | 1,217,036 | +19,400 | 27.66% | 56,105,360 |
| 2025-05-02 | 2025-04-29 | 45.200 | 1,197,636 | +50 | 27.22% | 54,133,147 |
| 2025-04-30 | 2025-04-28 | 43.960 | 1,197,586 | +850 | 27.22% | 52,645,881 |
| 2025-04-29 | 2025-04-25 | 44.620 | 1,196,736 | +1,000 | 27.20% | 53,398,360 |
| 2025-04-28 | 2025-04-24 | 43.840 | 1,195,736 | +5,300 | 27.18% | 52,421,066 |
| 2025-04-25 | 2025-04-23 | 44.380 | 1,190,436 | -1,000 | 27.06% | 52,831,550 |
| 2025-04-24 | 2025-04-22 | 43.080 | 1,191,436 | -2,400 | 26.77% | 51,327,063 |
| 2025-04-23 | 2025-04-17 | 43.200 | 1,193,836 | +100 | 26.83% | 51,573,715 |
| 2025-04-22 | 2025-04-16 | 43.160 | 1,193,736 | -1,000 | 26.83% | 51,521,646 |
| 2025-04-17 | 2025-04-15 | 43.820 | 1,194,736 | +11,600 | 26.85% | 52,353,332 |
| 2025-04-16 | 2025-04-14 | 44.500 | 1,183,136 | +50 | 26.59% | 52,649,552 |
| 2025-04-15 | 2025-04-11 | 44.160 | 1,183,086 | +2,500 | 26.59% | 52,245,078 |
| 2025-04-11 | 2025-04-09 | 42.120 | 1,180,586 | +1,150 | 26.53% | 49,726,282 |
| 2025-04-10 | 2025-04-08 | 41.000 | 1,179,436 | +40,250 | 26.50% | 48,356,876 |
| 2025-04-09 | 2025-04-07 | 39.340 | 1,139,186 | +118,700 | 26.80% | 44,815,577 |
| 2025-04-08 | 2025-04-03 | 47.640 | 1,020,486 | +3,900 | 24.01% | 48,615,953 |
| 2025-04-07 | 2025-04-02 | 48.980 | 1,016,586 | +18,500 | 23.92% | 49,792,382 |
| 2025-04-03 | 2025-04-01 | 48.200 | 998,086 | +800 | 23.48% | 48,107,745 |
| 2025-04-02 | 2025-03-31 | 48.960 | 997,286 | -300 | 23.47% | 48,827,123 |
| 2025-03-31 | 2025-03-27 | 50.320 | 997,586 | +100 | 23.47% | 50,198,528 |
| 2025-03-28 | 2025-03-26 | 50.160 | 997,486 | +2,000 | 23.47% | 50,033,898 |
| 2025-03-27 | 2025-03-25 | 50.180 | 995,486 | +700 | 23.42% | 49,953,487 |
| 2025-03-26 | 2025-03-24 | 51.300 | 994,786 | -600 | 23.41% | 51,032,522 |
| 2025-03-25 | 2025-03-21 | 50.900 | 995,386 | -250 | 23.42% | 50,665,147 |
| 2025-03-24 | 2025-03-20 | 52.860 | 995,636 | +400 | 23.71% | 52,629,319 |
| 2025-03-21 | 2025-03-19 | 53.900 | 995,236 | +100 | 23.70% | 53,643,220 |
| 2025-03-20 | 2025-03-18 | 54.600 | 995,136 | +13,600 | 23.69% | 54,334,426 |
| 2025-03-19 | 2025-03-17 | 53.500 | 981,536 | +450 | 23.37% | 52,512,176 |
| 2025-03-18 | 2025-03-14 | 53.780 | 981,086 | -70,660 | 23.93% | 52,762,805 |
| 2025-03-17 | 2025-03-13 | 52.860 | 1,051,746 | +1,700 | 25.65% | 55,595,294 |
| 2025-03-13 | 2025-03-11 | 54.660 | 1,050,046 | +1,000 | 26.58% | 57,395,514 |
| 2025-03-12 | 2025-03-10 | 54.480 | 1,049,046 | -1,500 | 26.56% | 57,152,026 |
| 2025-03-11 | 2025-03-07 | 55.180 | 1,050,546 | +68,890 | 26.60% | 57,969,128 |
| 2025-03-07 | 2025-03-05 | 53.140 | 981,656 | -33,340 | 26.89% | 52,165,200 |
| 2025-03-05 | 2025-03-03 | 51.580 | 1,014,996 | -350 | 27.81% | 52,353,494 |
| 2025-03-04 | 2025-02-28 | 51.800 | 1,015,346 | -1,100 | 27.82% | 52,594,923 |
| 2025-03-03 | 2025-02-27 | 55.040 | 1,016,446 | +350 | 28.63% | 55,945,188 |
| 2025-02-26 | 2025-02-24 | 55.600 | 1,016,096 | +98,440 | 29.45% | 56,494,938 |
| 2025-02-25 | 2025-02-21 | 55.860 | 917,656 | -550 | 26.99% | 51,260,264 |
| 2025-02-24 | 2025-02-20 | 54.000 | 918,206 | -650 | 28.25% | 49,583,124 |
| 2025-02-21 | 2025-02-19 | 53.620 | 918,856 | +45,330 | 28.27% | 49,269,059 |
| 2025-02-19 | 2025-02-17 | 53.300 | 873,526 | +252,300 | 28.64% | 46,558,936 |
| 2025-02-17 | 2025-02-13 | 51.240 | 621,226 | +22,800 | 23.01% | 31,831,620 |
| 2025-02-14 | 2025-02-12 | 53.460 | 598,426 | +12 | 22.16% | 31,991,854 |
| 2025-02-13 | 2025-02-11 | 52.400 | 598,414 | +8,088 | 22.58% | 31,356,894 |
| 2025-02-12 | 2025-02-10 | 52.500 | 590,326 | +12,200 | 22.28% | 30,992,115 |
| 2025-02-11 | 2025-02-07 | 52.000 | 578,126 | +900 | 21.82% | 30,062,552 |
| 2025-02-10 | 2025-02-06 | 51.260 | 577,226 | +2,250 | 21.78% | 29,588,605 |
| 2025-02-07 | 2025-02-05 | 49.580 | 574,976 | +4,750 | 21.70% | 28,507,310 |
| 2025-02-06 | 2025-02-04 | 48.900 | 570,226 | +6,000 | 21.93% | 27,884,051 |
| 2025-02-05 | 2025-02-03 | 47.920 | 564,226 | +27,600 | 21.70% | 27,037,710 |
| 2025-02-04 | 2025-01-28 | 48.220 | 536,626 | +11,100 | 20.64% | 25,876,106 |
| 2025-02-03 | 2025-01-24 | 49.800 | 525,526 | -900 | 20.21% | 26,171,195 |
| 2025-01-27 | 2025-01-23 | 48.220 | 526,426 | +450 | 21.49% | 25,384,262 |
| 2025-01-24 | 2025-01-22 | 48.220 | 525,976 | +5,000 | 21.47% | 25,362,563 |
| 2025-01-23 | 2025-01-21 | 48.140 | 520,976 | -1,000 | 21.26% | 25,079,785 |
| 2025-01-21 | 2025-01-17 | 46.180 | 521,976 | +2,000 | 21.31% | 24,104,852 |
| 2025-01-20 | 2025-01-16 | 46.440 | 519,976 | +200 | 21.22% | 24,147,685 |
| 2025-01-15 | 2025-01-13 | 43.700 | 519,776 | +3,300 | 21.22% | 22,714,211 |
| 2025-01-13 | 2025-01-09 | 44.800 | 516,476 | +100 | 21.08% | 23,138,125 |
| 2025-01-08 | 2025-01-06 | 43.560 | 516,376 | -3,000 | 21.08% | 22,493,339 |
| 2025-01-06 | 2025-01-02 | 45.360 | 519,376 | +50 | 21.20% | 23,558,895 |
| 2025-01-03 | 2024-12-31 | 47.660 | 519,326 | +450 | 21.20% | 24,751,077 |
| 2025-01-02 | 2024-12-27 | 49.400 | 518,876 | -500 | 21.18% | 25,632,474 |
| 2024-12-19 | 2024-12-17 | 47.640 | 519,376 | +1,300 | 21.20% | 24,743,073 |
| 2024-12-18 | 2024-12-16 | 47.900 | 518,076 | +300 | 21.15% | 24,815,840 |
| 2024-12-17 | 2024-12-13 | 48.660 | 517,776 | -2,050 | 21.13% | 25,194,980 |
| 2024-12-16 | 2024-12-12 | 49.700 | 519,826 | +1,200 | 21.22% | 25,835,352 |
| 2024-12-13 | 2024-12-11 | 49.740 | 518,626 | +1,250 | 21.17% | 25,796,457 |
| 2024-12-12 | 2024-12-10 | 49.920 | 517,376 | +1,250 | 21.12% | 25,827,410 |
| 2024-12-11 | 2024-12-09 | 51.860 | 516,126 | +4,950 | 21.07% | 26,766,294 |
| 2024-12-10 | 2024-12-06 | 49.260 | 511,176 | +1,750 | 20.86% | 25,180,530 |
| 2024-12-09 | 2024-12-05 | 48.700 | 509,426 | +450 | 20.79% | 24,809,046 |
| 2024-12-06 | 2024-12-04 | 47.840 | 508,976 | +700 | 20.77% | 24,349,412 |
| 2024-12-05 | 2024-12-03 | 48.020 | 508,276 | +3,750 | 20.75% | 24,407,414 |
| 2024-12-04 | 2024-12-02 | 48.580 | 504,526 | +1,200 | 20.59% | 24,509,873 |
| 2024-12-03 | 2024-11-29 | 47.800 | 503,326 | +150 | 20.54% | 24,058,983 |
| 2024-12-02 | 2024-11-28 | 46.460 | 503,176 | +50 | 20.54% | 23,377,557 |
| 2024-11-29 | 2024-11-27 | 47.140 | 503,126 | -150 | 20.54% | 23,717,360 |
| 2024-11-28 | 2024-11-26 | 45.800 | 503,276 | +3,800 | 20.54% | 23,050,041 |
| 2024-11-27 | 2024-11-25 | 46.440 | 499,476 | +50 | 20.39% | 23,195,665 |
| 2024-11-26 | 2024-11-22 | 47.200 | 499,426 | +700 | 20.38% | 23,572,907 |
| 2024-11-25 | 2024-11-21 | 49.080 | 498,726 | +250 | 20.36% | 24,477,472 |
| 2024-11-22 | 2024-11-20 | 49.360 | 498,476 | +750 | 20.35% | 24,604,775 |
| 2024-11-21 | 2024-11-19 | 48.600 | 497,726 | +1,050 | 20.32% | 24,189,484 |
| 2024-11-20 | 2024-11-18 | 47.000 | 496,676 | +6,200 | 20.27% | 23,343,772 |
| 2024-11-19 | 2024-11-15 | 49.020 | 490,476 | +18,550 | 20.02% | 24,043,134 |
| 2024-11-18 | 2024-11-14 | 50.260 | 471,926 | +5,050 | 19.66% | 23,719,001 |
| 2024-11-15 | 2024-11-13 | 52.460 | 466,876 | +5,900 | 19.45% | 24,492,315 |
| 2024-11-14 | 2024-11-12 | 51.080 | 460,976 | +9,450 | 19.21% | 23,546,654 |
| 2024-11-13 | 2024-11-11 | 52.600 | 451,526 | +2,450 | 18.81% | 23,750,268 |
| 2024-11-12 | 2024-11-08 | 50.760 | 449,076 | +4,400 | 18.71% | 22,795,098 |
| 2024-11-11 | 2024-11-07 | 50.440 | 444,676 | +3,900 | 18.53% | 22,429,457 |
| 2024-11-08 | 2024-11-06 | 49.400 | 440,776 | +150 | 18.37% | 21,774,334 |
| 2024-11-07 | 2024-11-05 | 50.260 | 440,626 | +5,350 | 18.36% | 22,145,863 |
| 2024-11-06 | 2024-11-04 | 48.160 | 435,276 | -550 | 18.14% | 20,962,892 |
| 2024-11-05 | 2024-11-01 | 46.540 | 435,826 | -150 | 18.16% | 20,283,342 |
| 2024-11-04 | 2024-10-31 | 47.800 | 435,976 | +850 | 18.17% | 20,839,653 |
| 2024-11-01 | 2024-10-30 | 47.340 | 435,126 | +1,000 | 18.13% | 20,598,865 |
| 2024-10-31 | 2024-10-29 | 47.520 | 434,126 | +50 | 18.09% | 20,629,668 |
| 2024-10-30 | 2024-10-28 | 47.900 | 434,076 | +850 | 18.09% | 20,792,240 |
| 2024-10-28 | 2024-10-24 | 47.160 | 433,226 | +2,950 | 18.05% | 20,430,938 |
| 2024-10-25 | 2024-10-23 | 47.480 | 430,276 | +1,500 | 17.93% | 20,429,504 |
| 2024-10-23 | 2024-10-21 | 47.800 | 428,776 | +250 | 17.87% | 20,495,493 |
| 2024-10-22 | 2024-10-18 | 48.120 | 428,526 | -300 | 17.86% | 20,620,671 |
| 2024-10-21 | 2024-10-17 | 44.380 | 428,826 | +200 | 17.87% | 19,031,298 |
| 2024-10-18 | 2024-10-16 | 44.680 | 428,626 | -1,000 | 17.86% | 19,151,010 |
| 2024-10-17 | 2024-10-15 | 45.700 | 429,626 | +250 | 17.90% | 19,633,908 |
| 2024-10-16 | 2024-10-14 | 47.080 | 429,376 | +15,300 | 17.89% | 20,215,022 |
| 2024-10-15 | 2024-10-10 | 48.400 | 414,076 | -4,699 | 17.25% | 20,041,278 |
| 2024-10-14 | 2024-10-09 | 49.040 | 418,775 | +1,100 | 17.45% | 20,536,726 |
| 2024-10-10 | 2024-10-08 | 52.520 | 417,675 | +10,600 | 17.40% | 21,936,291 |
| 2024-10-08 | 2024-10-04 | 54.580 | 407,075 | -600 | 15.66% | 22,218,154 |
| 2024-10-07 | 2024-10-03 | 52.240 | 407,675 | -100 | 15.68% | 21,296,942 |
| 2024-10-02 | 2024-09-27 | 43.260 | 407,775 | -300 | 15.68% | 17,640,346 |
| 2024-09-30 | 2024-09-26 | 40.840 | 408,075 | +4,000 | 15.70% | 16,665,783 |
| 2024-09-26 | 2024-09-24 | 38.440 | 404,075 | -550 | 15.54% | 15,532,643 |
| 2024-09-23 | 2024-09-19 | 36.640 | 404,625 | +1,000 | 15.56% | 14,825,460 |
| 2024-09-19 | 2024-09-16 | 36.660 | 403,625 | -300 | 15.23% | 14,796,892 |
| 2024-09-11 | 2024-09-09 | 35.500 | 403,925 | -200 | 15.24% | 14,339,338 |
| 2024-08-30 | 2024-08-28 | 35.760 | 404,125 | -200 | 15.25% | 14,451,510 |
| 2024-08-22 | 2024-08-20 | 37.220 | 404,325 | -4,000 | 14.97% | 15,048,976 |
| 2024-08-19 | 2024-08-15 | 37.260 | 408,325 | +500 | 15.12% | 15,214,190 |
| 2024-08-16 | 2024-08-14 | 37.160 | 407,825 | -300 | 14.83% | 15,154,777 |
| 2024-08-12 | 2024-08-08 | 37.380 | 408,125 | -500 | 14.84% | 15,255,713 |
| 2024-08-01 | 2024-07-30 | 38.580 | 408,625 | +250 | 14.86% | 15,764,752 |
| 2024-07-30 | 2024-07-26 | 38.580 | 408,375 | -500 | 14.85% | 15,755,108 |
| 2024-07-26 | 2024-07-24 | 38.660 | 408,875 | +1,600 | 14.87% | 15,807,107 |
| 2024-07-22 | 2024-07-18 | 40.340 | 407,275 | +13,400 | 14.81% | 16,429,474 |
| 2024-07-16 | 2024-07-12 | 41.060 | 393,875 | +6,350 | 14.32% | 16,172,508 |
| 2024-07-11 | 2024-07-09 | 40.340 | 387,525 | -2,000 | 14.09% | 15,632,759 |
| 2024-07-08 | 2024-07-04 | 39.660 | 389,525 | +400 | 14.16% | 15,448,561 |
| 2024-07-05 | 2024-07-03 | 39.940 | 389,125 | +250 | 14.15% | 15,541,652 |
| 2024-06-26 | 2024-06-24 | 41.040 | 388,875 | +1,100 | 14.14% | 15,959,430 |
| 2024-06-21 | 2024-06-19 | 42.560 | 387,775 | +50 | 13.61% | 16,503,704 |
| 2024-06-14 | 2024-06-12 | 41.880 | 387,725 | -1,000 | 13.60% | 16,237,923 |
| 2024-06-07 | 2024-06-05 | 42.460 | 388,725 | -250 | 13.64% | 16,505,264 |
| 2024-06-05 | 2024-06-03 | 42.380 | 388,975 | +300 | 13.65% | 16,484,761 |
| 2024-06-03 | 2024-05-30 | 41.940 | 388,675 | +400 | 13.64% | 16,301,030 |
| 2024-05-31 | 2024-05-29 | 41.840 | 388,275 | +200 | 13.62% | 16,245,426 |
| 2024-05-30 | 2024-05-28 | 41.860 | 388,075 | +10,000 | 13.62% | 16,244,820 |
| 2024-05-28 | 2024-05-24 | 41.980 | 378,075 | +500 | 13.27% | 15,871,588 |
| 2024-05-27 | 2024-05-23 | 42.820 | 377,575 | -1,000 | 13.25% | 16,167,762 |
| 2024-05-22 | 2024-05-20 | 44.080 | 378,575 | +300 | 12.21% | 16,687,586 |
| 2024-05-16 | 2024-05-13 | 43.940 | 378,275 | +400 | 12.20% | 16,621,404 |
| 2024-05-13 | 2024-05-09 | 44.740 | 377,875 | +100 | 12.19% | 16,906,128 |
| 2024-05-08 | 2024-05-06 | 45.860 | 377,775 | +200 | 12.59% | 17,324,762 |
| 2024-05-06 | 2024-05-02 | 45.720 | 377,575 | +100 | 12.59% | 17,262,729 |
| 2024-05-02 | 2024-04-29 | 45.120 | 377,475 | -1,000 | 12.58% | 17,031,672 |
| 2024-04-26 | 2024-04-24 | 43.200 | 378,475 | -1,200 | 12.62% | 16,350,120 |
| 2024-04-25 | 2024-04-23 | 42.560 | 379,675 | +100 | 12.66% | 16,158,968 |
| 2024-04-23 | 2024-04-19 | 42.980 | 379,575 | -500 | 12.65% | 16,314,133 |
| 2024-04-18 | 2024-04-16 | 42.920 | 380,075 | -22,000 | 12.67% | 16,312,819 |
| 2024-04-16 | 2024-04-12 | 43.500 | 402,075 | -100 | 13.40% | 17,490,262 |
| 2024-04-09 | 2024-04-05 | 43.960 | 402,175 | -3,000 | 13.41% | 17,679,613 |
| 2024-04-08 | 2024-04-03 | 43.940 | 405,175 | +150 | 13.28% | 17,803,390 |
| 2024-04-05 | 2024-04-02 | 44.920 | 405,025 | -8,850 | 13.28% | 18,193,723 |
| 2024-04-03 | 2024-03-28 | 44.640 | 413,875 | -11,750 | 13.57% | 18,475,380 |
| 2024-04-02 | 2024-03-27 | 43.560 | 425,625 | -500 | 13.95% | 18,540,225 |
| 2024-03-26 | 2024-03-22 | 45.960 | 426,125 | -1,851 | 13.97% | 19,584,705 |
| 2024-03-25 | 2024-03-21 | 46.820 | 427,976 | +250 | 14.03% | 20,037,836 |
| 2024-03-22 | 2024-03-20 | 47.000 | 427,726 | +350 | 14.02% | 20,103,122 |
| 2024-03-21 | 2024-03-19 | 46.860 | 427,376 | -50 | 14.01% | 20,026,839 |
| 2024-03-20 | 2024-03-18 | 47.820 | 427,426 | +1,850 | 14.01% | 20,439,511 |
| 2024-03-19 | 2024-03-15 | 46.800 | 425,576 | -14,999 | 13.95% | 19,916,957 |
| 2024-03-18 | 2024-03-14 | 46.080 | 440,575 | +50 | 14.45% | 20,301,696 |
| 2024-03-15 | 2024-03-13 | 46.440 | 440,525 | -400 | 14.44% | 20,457,981 |
| 2024-03-12 | 2024-03-08 | 46.440 | 440,925 | +200 | 14.46% | 20,476,557 |
| 2024-03-11 | 2024-03-07 | 45.400 | 440,725 | -200 | 14.45% | 20,008,915 |
| 2024-03-07 | 2024-03-05 | 46.640 | 440,925 | +100 | 14.46% | 20,564,742 |
| 2024-03-05 | 2024-03-01 | 45.740 | 440,825 | +1,350 | 14.45% | 20,163,336 |
| 2024-02-29 | 2024-02-27 | 44.900 | 439,475 | +1,000 | 14.41% | 19,732,428 |
| 2024-02-28 | 2024-02-26 | 43.240 | 438,475 | +9,650 | 14.38% | 18,959,659 |
| 2024-02-27 | 2024-02-23 | 42.640 | 428,825 | +21,700 | 14.06% | 18,285,098 |
| 2024-02-26 | 2024-02-22 | 42.700 | 407,125 | +200 | 13.35% | 17,384,238 |
| 2024-02-22 | 2024-02-20 | 42.240 | 406,925 | +2,000 | 13.34% | 17,188,512 |
| 2024-02-21 | 2024-02-19 | 42.060 | 404,925 | -350 | 13.28% | 17,031,146 |
| 2024-02-16 | 2024-02-14 | 40.100 | 405,275 | -50 | 13.29% | 16,251,528 |
| 2024-02-14 | 2024-02-07 | 39.680 | 405,325 | +1,000 | 13.29% | 16,083,296 |
| 2024-02-06 | 2024-02-02 | 36.700 | 404,325 | +500 | 14.44% | 14,838,728 |
| 2024-01-25 | 2024-01-23 | 39.200 | 403,825 | -1,500 | 14.42% | 15,829,940 |
| 2024-01-19 | 2024-01-17 | 38.300 | 405,325 | +66,900 | 14.48% | 15,523,947 |
| 2024-01-17 | 2024-01-15 | 39.440 | 338,425 | +500 | 12.09% | 13,347,482 |
| 2024-01-16 | 2024-01-12 | 40.080 | 337,925 | +43,300 | 12.07% | 13,544,034 |
| 2024-01-15 | 2024-01-11 | 40.600 | 294,625 | +82,200 | 10.52% | 11,961,775 |
| 2024-01-12 | 2024-01-10 | 39.840 | 212,425 | +900 | 8.02% | 8,463,012 |
| 2024-01-11 | 2024-01-09 | 40.400 | 211,525 | +3,950 | 7.98% | 8,545,610 |
| 2024-01-09 | 2024-01-05 | 41.220 | 207,575 | -150 | 7.83% | 8,556,242 |
| 2024-01-08 | 2024-01-04 | 42.000 | 207,725 | +22,050 | 7.84% | 8,724,450 |
| 2024-01-05 | 2024-01-03 | 42.560 | 185,675 | +250 | 7.01% | 7,902,328 |
| 2024-01-04 | 2024-01-02 | 43.840 | 185,425 | -500 | 7.00% | 8,129,032 |
| 2023-12-19 | 2023-12-15 | 44.640 | 185,925 | -700 | 7.02% | 8,299,692 |
| 2023-12-18 | 2023-12-14 | 44.760 | 186,625 | -500 | 7.04% | 8,353,335 |
| 2023-12-15 | 2023-12-13 | 44.800 | 187,125 | -1,050 | 7.06% | 8,383,200 |
| 2023-12-12 | 2023-12-08 | 44.360 | 188,175 | -18,100 | 7.10% | 8,347,443 |
| 2023-12-01 | 2023-11-29 | 44.040 | 206,275 | -2,000 | 7.11% | 9,084,351 |
| 2023-11-29 | 2023-11-27 | 44.280 | 208,275 | +1,750 | 7.18% | 9,222,417 |
| 2023-11-23 | 2023-11-21 | 45.060 | 206,525 | -100 | 7.12% | 9,306,016 |
| 2023-11-10 | 2023-11-08 | 44.200 | 206,625 | +1,000 | 7.12% | 9,132,825 |
| 2023-11-09 | 2023-11-07 | 44.220 | 205,625 | -5,000 | 7.09% | 9,092,738 |
| 2023-10-25 | 2023-10-20 | 41.480 | 210,625 | +100 | 7.26% | 8,736,725 |
| 2023-10-12 | 2023-10-10 | 45.900 | 210,525 | -1,000 | 7.26% | 9,663,098 |
| 2023-10-10 | 2023-10-06 | 45.820 | 211,525 | -100 | 7.17% | 9,692,076 |
| 2023-09-22 | 2023-09-20 | 44.340 | 211,625 | -1,200 | 7.17% | 9,383,452 |
| 2023-09-21 | 2023-09-19 | 44.740 | 212,825 | -600 | 6.76% | 9,521,790 |
| 2023-09-13 | 2023-09-11 | 47.580 | 213,425 | -23,400 | 6.78% | 10,154,762 |
| 2023-08-29 | 2023-08-25 | 45.120 | 236,825 | +400 | 7.52% | 10,685,544 |
| 2023-08-23 | 2023-08-21 | 46.040 | 236,425 | -2,100 | 7.51% | 10,885,007 |
| 2023-08-21 | 2023-08-17 | 47.300 | 238,525 | -1,600 | 7.57% | 11,282,232 |
| 2023-08-18 | 2023-08-16 | 47.080 | 240,125 | +50 | 7.62% | 11,305,085 |
| 2023-08-17 | 2023-08-15 | 48.580 | 240,075 | -50 | 7.62% | 11,662,844 |
| 2023-08-14 | 2023-08-10 | 50.600 | 240,125 | -1,000 | 7.62% | 12,150,325 |
| 2023-08-09 | 2023-08-07 | 52.080 | 241,125 | +2,000 | 7.65% | 12,557,790 |
| 2023-08-04 | 2023-08-02 | 50.980 | 239,125 | -2,500 | 7.59% | 12,190,592 |
| 2023-08-03 | 2023-08-01 | 51.220 | 241,625 | +50 | 7.67% | 12,376,032 |
| 2023-07-31 | 2023-07-27 | 50.640 | 241,575 | -300 | 7.67% | 12,233,358 |
| 2023-07-10 | 2023-07-06 | 52.340 | 241,875 | -400 | 7.68% | 12,659,738 |
| 2023-07-07 | 2023-07-05 | 52.800 | 242,275 | -1,450 | 7.69% | 12,792,120 |
| 2023-07-06 | 2023-07-04 | 53.560 | 243,725 | +1,450 | 7.74% | 13,053,911 |
| 2023-06-26 | 2023-06-21 | 54.040 | 242,275 | +200 | 7.69% | 13,092,541 |
| 2023-06-23 | 2023-06-20 | 55.840 | 242,075 | -800 | 7.68% | 13,517,468 |
| 2023-06-21 | 2023-06-19 | 54.860 | 242,875 | -150 | 7.71% | 13,324,122 |
| 2023-06-15 | 2023-06-13 | 52.000 | 243,025 | -1,000 | 7.72% | 12,637,300 |
| 2023-06-07 | 2023-06-05 | 52.180 | 244,025 | +2,200 | 7.75% | 12,733,224 |
| 2023-06-05 | 2023-06-01 | 51.840 | 241,825 | -500 | 7.68% | 12,536,208 |
| 2023-05-31 | 2023-05-29 | 50.100 | 242,325 | -950 | 7.69% | 12,140,482 |
| 2023-05-30 | 2023-05-25 | 50.020 | 243,275 | +350 | 7.72% | 12,168,616 |
| 2023-05-29 | 2023-05-24 | 50.480 | 242,925 | -500 | 7.71% | 12,262,854 |
| 2023-05-23 | 2023-05-19 | 51.780 | 243,425 | -500 | 7.73% | 12,604,546 |
| 2023-05-11 | 2023-05-09 | 52.300 | 243,925 | +50 | 7.74% | 12,757,278 |
| 2023-05-10 | 2023-05-08 | 52.640 | 243,875 | -100 | 7.39% | 12,837,580 |
| 2023-04-28 | 2023-04-26 | 51.400 | 243,975 | -25,000 | 7.39% | 12,540,315 |
| 2023-04-26 | 2023-04-24 | 53.080 | 268,975 | -11,950 | 8.15% | 14,277,193 |
| 2023-04-25 | 2023-04-21 | 54.060 | 280,925 | -49,850 | 8.51% | 15,186,806 |
| 2023-04-18 | 2023-04-14 | 56.980 | 330,775 | -1,500 | 9.87% | 18,847,560 |
| 2023-04-17 | 2023-04-13 | 56.260 | 332,275 | +1,850 | 9.92% | 18,693,792 |
| 2023-04-14 | 2023-04-12 | 57.820 | 330,425 | -1,000 | 9.86% | 19,105,174 |
| 2023-04-12 | 2023-04-06 | 58.040 | 331,425 | +900 | 9.61% | 19,235,907 |
| 2023-04-11 | 2023-04-04 | 58.480 | 330,525 | +18,100 | 9.58% | 19,329,102 |
| 2023-04-04 | 2023-03-31 | 57.240 | 312,425 | -200 | 9.06% | 17,883,207 |
| 2023-04-03 | 2023-03-30 | 56.040 | 312,625 | -200 | 9.06% | 17,519,505 |
| 2023-03-31 | 2023-03-29 | 56.180 | 312,825 | -1,100 | 9.07% | 17,574,508 |
| 2023-03-28 | 2023-03-24 | 56.420 | 313,925 | +250 | 9.10% | 17,711,648 |
| 2023-03-27 | 2023-03-23 | 55.260 | 313,675 | -2,150 | 9.09% | 17,333,680 |
| 2023-03-22 | 2023-03-20 | 52.160 | 315,825 | +150 | 9.15% | 16,473,432 |
| 2023-03-17 | 2023-03-15 | 51.020 | 315,675 | +100 | 9.15% | 16,105,739 |
| 2023-03-15 | 2023-03-13 | 51.460 | 315,575 | -1,000 | 9.15% | 16,239,490 |
| 2023-03-14 | 2023-03-10 | 49.560 | 316,575 | -2,250 | 9.18% | 15,689,457 |
| 2023-03-07 | 2023-03-03 | 51.500 | 318,825 | +400 | 9.24% | 16,419,488 |
| 2023-03-01 | 2023-02-27 | 49.260 | 318,425 | +1,150 | 9.23% | 15,685,616 |
| 2023-02-28 | 2023-02-24 | 49.340 | 317,275 | +200 | 9.20% | 15,654,349 |
| 2023-02-27 | 2023-02-23 | 49.460 | 317,075 | -650 | 9.19% | 15,682,530 |
| 2023-02-24 | 2023-02-22 | 49.720 | 317,725 | +1,000 | 9.21% | 15,797,287 |
| 2023-02-23 | 2023-02-21 | 50.000 | 316,725 | +100 | 9.18% | 15,836,250 |
| 2023-02-22 | 2023-02-20 | 50.340 | 316,625 | +200 | 9.18% | 15,938,903 |
| 2023-02-21 | 2023-02-17 | 49.000 | 316,425 | +3,050 | 9.17% | 15,504,825 |
| 2023-02-20 | 2023-02-16 | 50.860 | 313,375 | -7,350 | 9.08% | 15,938,252 |
| 2023-02-17 | 2023-02-15 | 51.380 | 320,725 | +1,000 | 9.30% | 16,478,850 |
| 2023-02-16 | 2023-02-14 | 51.040 | 319,725 | +100 | 9.27% | 16,318,764 |
| 2023-02-15 | 2023-02-13 | 51.040 | 319,625 | -650 | 9.26% | 16,313,660 |
| 2023-02-13 | 2023-02-09 | 52.140 | 320,275 | +1,850 | 9.28% | 16,699,138 |
| 2023-02-10 | 2023-02-08 | 51.520 | 318,425 | -650 | 9.23% | 16,405,256 |
| 2023-02-03 | 2023-02-01 | 51.080 | 319,075 | +600 | 9.25% | 16,298,351 |
| 2023-02-01 | 2023-01-30 | 50.700 | 318,475 | +200 | 9.23% | 16,146,682 |
| 2023-01-31 | 2023-01-27 | 51.360 | 318,275 | +10,000 | 9.23% | 16,346,604 |
| 2023-01-27 | 2023-01-20 | 49.620 | 308,275 | +700 | 8.94% | 15,296,606 |
| 2023-01-26 | 2023-01-19 | 49.180 | 307,575 | +200 | 8.92% | 15,126,538 |
| 2023-01-16 | 2023-01-12 | 46.800 | 307,375 | -3,000 | 8.91% | 14,385,150 |
| 2023-01-04 | 2022-12-30 | 44.340 | 310,375 | +1,000 | 9.00% | 13,762,028 |
| 2022-12-13 | 2022-12-09 | 46.020 | 309,375 | -2,000 | 8.97% | 14,237,438 |
| 2022-12-05 | 2022-12-01 | 45.140 | 311,375 | +650 | 9.03% | 14,055,468 |
| 2022-11-30 | 2022-11-28 | 43.040 | 310,725 | -4,450 | 9.01% | 13,373,604 |
| 2022-11-21 | 2022-11-17 | 46.120 | 315,175 | +500 | 8.88% | 14,535,871 |
| 2022-11-17 | 2022-11-15 | 46.920 | 314,675 | -350 | 8.86% | 14,764,551 |
| 2022-11-09 | 2022-11-07 | 45.400 | 315,025 | -50 | 8.87% | 14,302,135 |
| 2022-11-07 | 2022-11-03 | 44.200 | 315,075 | +250 | 8.88% | 13,926,315 |
| 2022-11-03 | 2022-11-01 | 43.700 | 314,825 | -250 | 8.87% | 13,757,852 |
| 2022-11-01 | 2022-10-28 | 43.060 | 315,075 | -400 | 8.88% | 13,567,130 |
| 2022-10-31 | 2022-10-27 | 44.320 | 315,475 | -2,300 | 8.89% | 13,981,852 |
| 2022-10-24 | 2022-10-20 | 43.600 | 317,775 | +950 | 8.95% | 13,854,990 |
| 2022-10-21 | 2022-10-19 | 43.960 | 316,825 | -30,000 | 8.92% | 13,927,627 |
| 2022-10-20 | 2022-10-18 | 44.600 | 346,825 | -1,000 | 9.77% | 15,468,395 |
| 2022-10-18 | 2022-10-14 | 43.720 | 347,825 | -600 | 9.66% | 15,206,909 |
| 2022-10-14 | 2022-10-12 | 42.540 | 348,425 | -2,000 | 9.68% | 14,822,000 |
| 2022-10-13 | 2022-10-11 | 40.880 | 350,425 | -900 | 9.73% | 14,325,374 |
| 2022-10-05 | 2022-09-30 | 42.600 | 351,325 | -100 | 9.50% | 14,966,445 |
| 2022-10-03 | 2022-09-29 | 42.780 | 351,425 | -1,000 | 9.50% | 15,033,962 |
| 2022-09-27 | 2022-09-23 | 43.640 | 352,425 | -1,000 | 9.53% | 15,379,827 |
| 2022-09-21 | 2022-09-19 | 45.180 | 353,425 | +150 | 9.55% | 15,967,742 |
| 2022-09-20 | 2022-09-16 | 45.280 | 353,275 | -7,500 | 9.55% | 15,996,292 |
| 2022-09-16 | 2022-09-14 | 47.160 | 360,775 | -100 | 9.75% | 17,014,149 |
| 2022-09-14 | 2022-09-09 | 47.840 | 360,875 | -2,000 | 9.75% | 17,264,260 |
| 2022-09-05 | 2022-09-01 | 47.500 | 362,875 | +450 | 9.81% | 17,236,562 |
| 2022-08-26 | 2022-08-24 | 49.640 | 362,425 | +800 | 9.80% | 17,990,777 |
| 2022-08-24 | 2022-08-22 | 51.280 | 361,625 | -300 | 9.39% | 18,544,130 |
| 2022-08-18 | 2022-08-16 | 51.940 | 361,925 | +50 | 9.28% | 18,798,384 |
| 2022-08-17 | 2022-08-15 | 52.000 | 361,875 | +300 | 9.28% | 18,817,500 |
| 2022-08-04 | 2022-08-02 | 51.960 | 361,575 | -100 | 9.27% | 18,787,437 |
| 2022-07-15 | 2022-07-13 | 49.700 | 361,675 | +350 | 8.93% | 17,975,248 |
| 2022-07-05 | 2022-06-30 | 52.440 | 361,325 | +400 | 8.92% | 18,947,883 |
| 2022-07-04 | 2022-06-29 | 52.360 | 360,925 | -400 | 8.91% | 18,898,033 |
| 2022-06-30 | 2022-06-28 | 54.200 | 361,325 | +300 | 8.92% | 19,583,815 |
| 2022-06-28 | 2022-06-24 | 53.060 | 361,025 | -3,500 | 8.91% | 19,155,986 |
| 2022-06-22 | 2022-06-20 | 50.980 | 364,525 | -300 | 9.00% | 18,583,484 |
| 2022-06-21 | 2022-06-17 | 50.320 | 364,825 | -50 | 9.01% | 18,357,994 |
| 2022-06-15 | 2022-06-13 | 49.480 | 364,875 | +250 | 9.01% | 18,054,015 |
| 2022-06-10 | 2022-06-08 | 50.900 | 364,625 | +700 | 9.00% | 18,559,412 |
| 2022-06-09 | 2022-06-07 | 50.920 | 363,925 | -100 | 8.99% | 18,531,061 |
| 2022-06-01 | 2022-05-30 | 47.780 | 364,025 | +200 | 8.99% | 17,393,114 |
| 2022-05-26 | 2022-05-24 | 45.980 | 363,825 | +200 | 8.87% | 16,728,673 |
| 2022-05-17 | 2022-05-13 | 44.680 | 363,625 | -1,250 | 8.87% | 16,246,765 |
| 2022-05-06 | 2022-05-04 | 45.400 | 364,875 | -400 | 9.01% | 16,565,325 |
| 2022-05-05 | 2022-05-03 | 46.520 | 365,275 | +400 | 9.02% | 16,992,593 |
| 2022-05-04 | 2022-04-29 | 46.120 | 364,875 | -450 | 9.01% | 16,828,035 |
| 2022-04-28 | 2022-04-26 | 40.920 | 365,325 | -250 | 9.02% | 14,949,099 |
| 2022-04-27 | 2022-04-25 | 41.440 | 365,575 | +1,150 | 9.03% | 15,149,428 |
| 2022-04-26 | 2022-04-22 | 44.780 | 364,425 | -700 | 9.00% | 16,318,952 |
| 2022-04-22 | 2022-04-20 | 47.140 | 365,125 | -90,100 | 9.02% | 17,211,992 |
| 2022-04-20 | 2022-04-14 | 48.440 | 455,225 | +300 | 10.97% | 22,051,099 |
| 2022-04-14 | 2022-04-12 | 47.960 | 454,925 | +550 | 10.96% | 21,818,203 |
| 2022-04-13 | 2022-04-11 | 47.280 | 454,375 | +850 | 10.95% | 21,482,850 |
| 2022-04-12 | 2022-04-08 | 50.120 | 453,525 | -400 | 10.93% | 22,730,673 |
| 2022-04-11 | 2022-04-07 | 50.520 | 453,925 | -148,700 | 10.94% | 22,932,291 |
| 2022-04-08 | 2022-04-06 | 51.480 | 602,625 | +450 | 14.52% | 31,023,135 |
| 2022-04-07 | 2022-04-04 | 52.100 | 602,175 | +150 | 14.00% | 31,373,318 |
| 2022-03-30 | 2022-03-28 | 51.420 | 602,025 | +500 | 13.09% | 30,956,126 |
| 2022-03-29 | 2022-03-25 | 52.220 | 601,525 | +100 | 13.08% | 31,411,636 |
| 2022-03-24 | 2022-03-22 | 53.620 | 601,425 | +300 | 12.93% | 32,248,408 |
| 2022-03-23 | 2022-03-21 | 53.600 | 601,125 | -750 | 12.27% | 32,220,300 |
| 2022-03-21 | 2022-03-17 | 53.920 | 601,875 | +100 | 12.16% | 32,453,100 |
| 2022-03-18 | 2022-03-16 | 52.000 | 601,775 | +950 | 12.16% | 31,292,300 |
| 2022-03-17 | 2022-03-15 | 49.380 | 600,825 | -9,300 | 12.14% | 29,668,738 |
| 2022-03-16 | 2022-03-14 | 51.720 | 610,125 | -16,100 | 12.20% | 31,555,665 |
| 2022-03-11 | 2022-03-09 | 53.440 | 626,225 | -5,000 | 12.52% | 33,465,464 |
| 2022-03-10 | 2022-03-08 | 53.200 | 631,225 | -11,250 | 12.62% | 33,581,170 |
| 2022-03-09 | 2022-03-07 | 54.360 | 642,475 | -6,150 | 12.85% | 34,924,941 |
| 2022-03-08 | 2022-03-04 | 56.940 | 648,625 | +900 | 12.97% | 36,932,708 |
| 2022-03-07 | 2022-03-03 | 58.300 | 647,725 | -12,600 | 12.95% | 37,762,368 |
| 2022-03-04 | 2022-03-02 | 59.320 | 660,325 | -6,200 | 13.21% | 39,170,479 |
| 2022-02-28 | 2022-02-24 | 58.720 | 666,525 | -800 | 13.20% | 39,138,348 |
| 2022-02-18 | 2022-02-16 | 59.060 | 667,325 | +50 | 13.21% | 39,412,214 |
| 2022-02-17 | 2022-02-15 | 58.560 | 667,275 | -800 | 13.21% | 39,075,624 |
| 2022-02-16 | 2022-02-14 | 57.220 | 668,075 | +350 | 13.10% | 38,227,252 |
| 2022-02-15 | 2022-02-11 | 57.760 | 667,725 | +2,650 | 13.09% | 38,567,796 |
| 2022-02-14 | 2022-02-10 | 58.380 | 665,075 | +350 | 13.04% | 38,827,078 |
| 2022-02-11 | 2022-02-09 | 59.020 | 664,725 | -400 | 13.03% | 39,232,070 |
| 2022-02-10 | 2022-02-08 | 58.580 | 665,125 | +3,750 | 13.04% | 38,963,022 |
| 2022-02-08 | 2022-02-04 | 59.780 | 661,375 | +800 | 12.97% | 39,536,998 |
| 2022-02-04 | 2022-01-27 | 59.460 | 660,575 | +650 | 12.95% | 39,277,790 |
| 2022-01-28 | 2022-01-26 | 61.800 | 659,925 | +1,000 | 12.94% | 40,783,365 |
| 2022-01-27 | 2022-01-25 | 60.980 | 658,925 | -700 | 12.92% | 40,181,246 |
| 2022-01-25 | 2022-01-21 | 63.360 | 659,625 | +2,200 | 12.93% | 41,793,840 |
| 2022-01-21 | 2022-01-19 | 63.740 | 657,425 | -400 | 12.89% | 41,904,270 |
| 2022-01-19 | 2022-01-17 | 63.300 | 657,825 | +300 | 12.90% | 41,640,322 |
| 2022-01-17 | 2022-01-13 | 62.600 | 657,525 | +1,400 | 10.96% | 41,161,065 |
| 2022-01-13 | 2022-01-11 | 62.800 | 656,125 | -500 | 10.94% | 41,204,650 |
| 2022-01-12 | 2022-01-10 | 63.560 | 656,625 | +300 | 10.76% | 41,735,085 |
| 2022-01-11 | 2022-01-07 | 62.960 | 656,325 | +200 | 10.76% | 41,322,222 |
| 2022-01-10 | 2022-01-06 | 63.480 | 656,125 | -166,150 | 10.76% | 41,650,815 |
| 2022-01-06 | 2022-01-04 | 65.860 | 822,275 | -200 | 13.16% | 54,155,032 |
| 2022-01-05 | 2022-01-03 | 66.800 | 822,475 | -850 | 13.16% | 54,941,330 |
| 2022-01-03 | 2021-12-29 | 66.460 | 823,325 | +20,000 | 13.17% | 54,718,179 |
| 2021-12-30 | 2021-12-28 | 66.480 | 803,325 | -600 | 12.85% | 53,405,046 |
| 2021-12-29 | 2021-12-24 | 66.500 | 803,925 | +500 | 12.46% | 53,461,012 |
| 2021-12-22 | 2021-12-20 | 64.920 | 803,425 | +50 | 12.27% | 52,158,351 |
| 2021-12-21 | 2021-12-17 | 66.320 | 803,375 | -700 | 12.27% | 53,279,830 |
| 2021-12-17 | 2021-12-15 | 67.420 | 804,075 | +2,050 | 12.18% | 54,210,736 |
| 2021-12-16 | 2021-12-14 | 68.160 | 802,025 | -500 | 12.15% | 54,666,024 |
| 2021-12-14 | 2021-12-10 | 67.200 | 802,525 | -200 | 11.98% | 53,929,680 |
| 2021-12-13 | 2021-12-09 | 68.060 | 802,725 | +300 | 11.98% | 54,633,464 |
| 2021-12-10 | 2021-12-08 | 66.340 | 802,425 | +200 | 11.98% | 53,232,874 |
| 2021-12-08 | 2021-12-06 | 64.340 | 802,225 | -750 | 11.88% | 51,615,156 |
| 2021-12-06 | 2021-12-02 | 65.260 | 802,975 | -1,300 | 11.72% | 52,402,149 |
| 2021-12-03 | 2021-12-01 | 65.880 | 804,275 | +1,150 | 11.74% | 52,985,637 |
| 2021-12-02 | 2021-11-30 | 66.180 | 803,125 | -1,800 | 11.72% | 53,150,813 |
| 2021-12-01 | 2021-11-29 | 66.200 | 804,925 | -2,400 | 11.75% | 53,286,035 |
| 2021-11-30 | 2021-11-26 | 66.200 | 807,325 | -7,300 | 11.70% | 53,444,915 |
| 2021-11-29 | 2021-11-25 | 67.380 | 814,625 | -3,550 | 11.81% | 54,889,432 |
| 2021-11-26 | 2021-11-24 | 66.540 | 818,175 | -1,050 | 11.86% | 54,441,365 |
| 2021-11-25 | 2021-11-23 | 66.800 | 819,225 | -5,000 | 11.87% | 54,724,230 |
| 2021-11-24 | 2021-11-22 | 66.860 | 824,225 | -1,160 | 11.95% | 55,107,684 |
| 2021-11-23 | 2021-11-19 | 66.200 | 825,385 | -850 | 11.96% | 54,640,487 |
| 2021-11-22 | 2021-11-18 | 65.420 | 826,235 | -2,750 | 11.97% | 54,052,294 |
| 2021-11-19 | 2021-11-17 | 65.860 | 828,985 | -2,100 | 12.01% | 54,596,952 |
| 2021-11-18 | 2021-11-16 | 65.600 | 831,085 | -1,550 | 12.04% | 54,519,176 |
| 2021-11-17 | 2021-11-15 | 66.420 | 832,635 | -13,300 | 11.98% | 55,303,617 |
| 2021-11-16 | 2021-11-12 | 66.580 | 845,935 | -4,900 | 12.17% | 56,322,352 |
| 2021-11-15 | 2021-11-11 | 65.540 | 850,835 | +2,250 | 12.15% | 55,763,726 |
| 2021-11-11 | 2021-11-09 | 65.400 | 848,585 | -500 | 12.04% | 55,497,459 |
| 2021-11-10 | 2021-11-08 | 64.700 | 849,085 | -200 | 12.04% | 54,935,800 |
| 2021-11-09 | 2021-11-05 | 64.580 | 849,285 | -900 | 12.05% | 54,846,825 |
| 2021-11-05 | 2021-11-03 | 64.000 | 850,185 | +200 | 12.06% | 54,411,840 |
| 2021-11-03 | 2021-11-01 | 64.860 | 849,985 | +9,800 | 12.06% | 55,130,027 |
| 2021-11-02 | 2021-10-29 | 64.280 | 840,185 | +500 | 11.92% | 54,007,092 |
| 2021-11-01 | 2021-10-28 | 64.520 | 839,685 | +600 | 11.91% | 54,176,476 |
| 2021-10-29 | 2021-10-27 | 64.100 | 839,085 | +100 | 11.90% | 53,785,348 |
| 2021-10-27 | 2021-10-25 | 64.300 | 838,985 | +150 | 11.90% | 53,946,736 |
| 2021-10-26 | 2021-10-22 | 64.840 | 838,835 | +200 | 11.90% | 54,390,061 |
| 2021-10-25 | 2021-10-21 | 63.940 | 838,635 | -250 | 11.81% | 53,622,322 |
| 2021-10-21 | 2021-10-19 | 64.280 | 838,885 | -350 | 11.82% | 53,923,528 |
| 2021-10-20 | 2021-10-18 | 62.820 | 839,235 | -2,250 | 11.82% | 52,720,743 |
| 2021-10-19 | 2021-10-15 | 63.440 | 841,485 | -50 | 11.85% | 53,383,808 |
| 2021-10-08 | 2021-10-06 | 60.620 | 841,535 | +500 | 11.45% | 51,013,852 |
| 2021-10-07 | 2021-10-05 | 60.820 | 841,035 | -1,000 | 11.44% | 51,151,749 |
| 2021-10-04 | 2021-09-29 | 60.940 | 842,035 | -500 | 11.46% | 51,313,613 |
| 2021-09-30 | 2021-09-28 | 62.260 | 842,535 | -550 | 11.54% | 52,456,229 |
| 2021-09-28 | 2021-09-24 | 62.400 | 843,085 | +12,300 | 11.24% | 52,608,504 |
| 2021-09-27 | 2021-09-23 | 62.040 | 830,785 | -50 | 11.08% | 51,541,901 |
| 2021-09-21 | 2021-09-17 | 62.580 | 830,835 | +11,450 | 11.00% | 51,993,654 |
| 2021-09-20 | 2021-09-16 | 62.160 | 819,385 | +4,200 | 10.85% | 50,932,972 |
| 2021-09-15 | 2021-09-13 | 63.360 | 815,185 | -2,000 | 10.73% | 51,650,122 |
| 2021-09-14 | 2021-09-10 | 64.020 | 817,185 | +1,450 | 10.54% | 52,316,184 |
| 2021-09-10 | 2021-09-08 | 63.820 | 815,735 | -21,725 | 10.53% | 52,060,208 |
| 2021-09-09 | 2021-09-07 | 64.740 | 837,460 | +500 | 10.81% | 54,217,160 |
| 2021-09-07 | 2021-09-03 | 62.980 | 836,960 | +800 | 10.87% | 52,711,741 |
| 2021-09-06 | 2021-09-02 | 63.880 | 836,160 | -22,275 | 10.86% | 53,413,901 |
| 2021-09-03 | 2021-09-01 | 63.540 | 858,435 | +17,500 | 11.15% | 54,544,960 |
| 2021-09-02 | 2021-08-31 | 64.820 | 840,935 | +2,750 | 10.92% | 54,509,407 |
| 2021-08-31 | 2021-08-27 | 64.580 | 838,185 | +1,200 | 10.96% | 54,129,987 |
| 2021-08-30 | 2021-08-26 | 65.260 | 836,985 | -500 | 10.94% | 54,621,641 |
| 2021-08-27 | 2021-08-25 | 66.260 | 837,485 | +1,000 | 10.95% | 55,491,756 |
| 2021-08-26 | 2021-08-24 | 66.300 | 836,485 | -4,175 | 10.93% | 55,458,956 |
| 2021-08-25 | 2021-08-23 | 65.620 | 840,660 | -800 | 10.99% | 55,164,109 |
| 2021-08-24 | 2021-08-20 | 62.520 | 841,460 | -3,075 | 11.00% | 52,608,079 |
| 2021-08-20 | 2021-08-18 | 62.440 | 844,535 | -4,025 | 10.83% | 52,732,765 |
| 2021-08-19 | 2021-08-17 | 62.880 | 848,560 | -1,175 | 10.88% | 53,357,453 |
| 2021-08-18 | 2021-08-16 | 65.300 | 849,735 | -950 | 10.89% | 55,487,696 |
| 2021-08-17 | 2021-08-13 | 66.920 | 850,685 | -500 | 10.91% | 56,927,840 |
| 2021-08-16 | 2021-08-12 | 67.140 | 851,185 | +2,650 | 10.91% | 57,148,561 |
| 2021-08-13 | 2021-08-11 | 67.800 | 848,535 | +13,150 | 10.88% | 57,530,673 |
| 2021-08-12 | 2021-08-10 | 68.400 | 835,385 | +550 | 10.78% | 57,140,334 |
| 2021-08-11 | 2021-08-09 | 67.740 | 834,835 | +3,250 | 10.77% | 56,551,723 |
| 2021-08-10 | 2021-08-06 | 67.720 | 831,585 | -1,450 | 10.80% | 56,314,936 |
| 2021-08-09 | 2021-08-05 | 68.360 | 833,035 | +2,200 | 10.82% | 56,946,273 |
| 2021-08-05 | 2021-08-03 | 68.400 | 830,835 | +800 | 11.08% | 56,829,114 |
| 2021-08-04 | 2021-08-02 | 70.000 | 830,035 | +43,650 | 11.07% | 58,102,450 |
| 2021-08-03 | 2021-07-30 | 68.120 | 786,385 | -7,350 | 10.49% | 53,568,546 |
| 2021-08-02 | 2021-07-29 | 67.020 | 793,735 | +4,650 | 10.58% | 53,196,120 |
| 2021-07-30 | 2021-07-28 | 64.020 | 789,085 | -100 | 10.52% | 50,517,222 |
| 2021-07-29 | 2021-07-27 | 63.840 | 789,185 | -21,200 | 10.52% | 50,381,570 |
| 2021-07-28 | 2021-07-26 | 66.600 | 810,385 | +100 | 10.81% | 53,971,641 |
| 2021-07-27 | 2021-07-23 | 67.880 | 810,285 | -500 | 10.80% | 55,002,146 |
| 2021-07-26 | 2021-07-22 | 68.740 | 810,785 | -250 | 10.81% | 55,733,361 |
| 2021-07-23 | 2021-07-21 | 68.600 | 811,035 | -150 | 10.81% | 55,637,001 |
| 2021-07-22 | 2021-07-20 | 66.640 | 811,185 | -150 | 10.89% | 54,057,368 |
| 2021-07-21 | 2021-07-19 | 65.600 | 811,335 | -50 | 10.96% | 53,223,576 |
| 2021-07-20 | 2021-07-16 | 66.640 | 811,385 | -950 | 10.96% | 54,070,696 |
| 2021-07-19 | 2021-07-15 | 66.680 | 812,335 | +1,300 | 11.20% | 54,166,498 |
| 2021-07-16 | 2021-07-14 | 66.480 | 811,035 | +100 | 11.19% | 53,917,607 |
| 2021-07-15 | 2021-07-13 | 67.300 | 810,935 | -4,400 | 11.19% | 54,575,926 |
| 2021-07-14 | 2021-07-12 | 67.680 | 815,335 | -850 | 11.32% | 55,181,873 |
| 2021-07-13 | 2021-07-09 | 66.160 | 816,185 | -1,000 | 11.34% | 53,998,800 |
| 2021-07-12 | 2021-07-08 | 66.900 | 817,185 | -5,300 | 11.35% | 54,669,677 |
| 2021-07-09 | 2021-07-07 | 66.340 | 822,485 | +700 | 11.42% | 54,563,655 |
| 2021-07-07 | 2021-07-05 | 66.100 | 821,785 | +250 | 11.41% | 54,319,988 |
| 2021-07-06 | 2021-07-02 | 65.680 | 821,535 | -2,900 | 11.41% | 53,958,419 |
| 2021-07-05 | 2021-06-30 | 68.000 | 824,435 | +2,750 | 11.45% | 56,061,580 |
| 2021-07-02 | 2021-06-29 | 66.260 | 821,685 | -2,000 | 11.41% | 54,444,848 |
| 2021-06-30 | 2021-06-28 | 66.800 | 823,685 | +600 | 11.44% | 55,022,158 |
| 2021-06-29 | 2021-06-25 | 65.320 | 823,085 | +2,200 | 11.43% | 53,763,912 |
| 2021-06-28 | 2021-06-24 | 65.200 | 820,885 | -100 | 11.40% | 53,521,702 |
| 2021-06-25 | 2021-06-23 | 65.240 | 820,985 | -4,600 | 11.40% | 53,561,061 |
| 2021-06-24 | 2021-06-22 | 64.760 | 825,585 | +500 | 11.47% | 53,464,885 |
| 2021-06-22 | 2021-06-18 | 64.440 | 825,085 | -750 | 11.46% | 53,168,477 |
| 2021-06-21 | 2021-06-17 | 62.940 | 825,835 | +16,100 | 11.47% | 51,978,055 |
| 2021-06-18 | 2021-06-16 | 61.840 | 809,735 | +500 | 11.25% | 50,074,012 |
| 2021-06-17 | 2021-06-15 | 63.460 | 809,235 | -250 | 11.24% | 51,354,053 |
| 2021-06-16 | 2021-06-11 | 63.440 | 809,485 | +500 | 11.24% | 51,353,728 |
| 2021-06-15 | 2021-06-10 | 64.440 | 808,985 | +400 | 11.24% | 52,130,993 |
| 2021-06-11 | 2021-06-09 | 63.440 | 808,585 | -1,000 | 11.23% | 51,296,632 |
| 2021-06-09 | 2021-06-07 | 63.820 | 809,585 | -400 | 11.24% | 51,667,715 |
| 2021-06-08 | 2021-06-04 | 63.360 | 809,985 | -300 | 11.25% | 51,320,650 |
| 2021-06-07 | 2021-06-03 | 63.300 | 810,285 | -300 | 11.25% | 51,291,040 |
| 2021-06-04 | 2021-06-02 | 64.080 | 810,585 | -1,750 | 11.26% | 51,942,287 |
| 2021-06-03 | 2021-06-01 | 65.080 | 812,335 | +1,850 | 11.28% | 52,866,762 |
| 2021-06-02 | 2021-05-31 | 65.960 | 810,485 | -100 | 11.26% | 53,459,591 |
| 2021-06-01 | 2021-05-28 | 65.000 | 810,585 | +550 | 11.26% | 52,688,025 |
| 2021-05-31 | 2021-05-27 | 64.900 | 810,035 | -250 | 11.25% | 52,571,272 |
| 2021-05-28 | 2021-05-26 | 64.220 | 810,285 | +350 | 11.25% | 52,036,503 |
| 2021-05-24 | 2021-05-20 | 62.200 | 809,935 | -610 | 11.91% | 50,377,957 |
| 2021-05-20 | 2021-05-17 | 60.660 | 810,545 | -2,800 | 11.83% | 49,167,660 |
| 2021-05-18 | 2021-05-14 | 60.000 | 813,345 | -400 | 11.87% | 48,800,700 |
| 2021-05-17 | 2021-05-13 | 58.900 | 813,745 | +300 | 11.88% | 47,929,580 |
| 2021-05-14 | 2021-05-12 | 60.160 | 813,445 | -1,500 | 11.88% | 48,936,851 |
| 2021-05-13 | 2021-05-11 | 59.360 | 814,945 | +500 | 11.90% | 48,375,135 |
| 2021-05-12 | 2021-05-10 | 59.240 | 814,445 | -3,900 | 11.89% | 48,247,722 |
| 2021-05-11 | 2021-05-07 | 60.000 | 818,345 | +4,850 | 11.77% | 49,100,700 |
| 2021-05-10 | 2021-05-06 | 61.800 | 813,495 | +20 | 11.70% | 50,273,991 |
| 2021-05-07 | 2021-05-05 | 61.840 | 813,475 | -750 | 11.70% | 50,305,294 |
| 2021-05-06 | 2021-05-04 | 62.260 | 814,225 | -350 | 11.47% | 50,693,648 |
| 2021-05-05 | 2021-05-03 | 62.000 | 814,575 | +5,100 | 11.47% | 50,503,650 |
| 2021-05-04 | 2021-04-30 | 62.520 | 809,475 | -3,950 | 11.40% | 50,608,377 |
| 2021-05-03 | 2021-04-29 | 63.060 | 813,425 | -3,100 | 11.46% | 51,294,580 |
| 2021-04-30 | 2021-04-28 | 63.120 | 816,525 | -7,250 | 11.50% | 51,539,058 |
| 2021-04-29 | 2021-04-27 | 62.180 | 823,775 | -4,850 | 11.60% | 51,222,330 |
| 2021-04-28 | 2021-04-26 | 62.620 | 828,625 | -4,900 | 11.67% | 51,888,498 |
| 2021-04-27 | 2021-04-23 | 63.020 | 833,525 | -2,400 | 11.74% | 52,528,746 |
| 2021-04-26 | 2021-04-22 | 63.080 | 835,925 | +100 | 11.77% | 52,730,149 |
| 2021-04-23 | 2021-04-21 | 62.980 | 835,825 | -1,100 | 11.77% | 52,640,258 |
| 2021-04-22 | 2021-04-20 | 63.100 | 836,925 | +200 | 11.79% | 52,809,968 |
| 2021-04-21 | 2021-04-19 | 63.260 | 836,725 | -150 | 11.78% | 52,931,224 |
| 2021-04-19 | 2021-04-15 | 60.520 | 836,875 | +100 | 11.79% | 50,647,675 |
| 2021-04-14 | 2021-04-12 | 59.200 | 836,775 | +2,750 | 11.79% | 49,537,080 |
| 2021-04-13 | 2021-04-09 | 60.800 | 834,025 | +500 | 11.75% | 50,708,720 |
| 2021-04-12 | 2021-04-08 | 61.740 | 833,525 | -400 | 11.74% | 51,461,834 |
| 2021-04-09 | 2021-04-07 | 61.840 | 833,925 | -200 | 11.75% | 51,569,922 |
| 2021-04-08 | 2021-04-01 | 61.540 | 834,125 | +700 | 11.75% | 51,332,052 |
| 2021-04-07 | 2021-03-31 | 60.800 | 833,425 | +271,050 | 11.74% | 50,672,240 |
| 2021-04-01 | 2021-03-30 | 60.540 | 562,375 | -2,400 | 7.92% | 34,046,182 |
| 2021-03-31 | 2021-03-29 | 59.800 | 564,775 | +1,100 | 8.24% | 33,773,545 |
| 2021-03-29 | 2021-03-25 | 58.620 | 563,675 | -2,800 | 8.05% | 33,042,628 |
| 2021-03-26 | 2021-03-24 | 58.500 | 566,475 | -1,100 | 8.09% | 33,138,788 |
| 2021-03-25 | 2021-03-23 | 59.960 | 567,575 | +3,250 | 7.83% | 34,031,797 |
| 2021-03-24 | 2021-03-22 | 60.280 | 564,325 | -2,715 | 7.63% | 34,017,511 |
| 2021-03-23 | 2021-03-19 | 58.740 | 567,040 | -800 | 7.66% | 33,307,930 |
| 2021-03-22 | 2021-03-18 | 59.480 | 567,840 | +1,000 | 7.67% | 33,775,123 |
| 2021-03-18 | 2021-03-16 | 58.260 | 566,840 | -4,600 | 7.66% | 33,024,098 |
| 2021-03-17 | 2021-03-15 | 57.500 | 571,440 | -3,200 | 7.72% | 32,857,800 |
| 2021-03-16 | 2021-03-12 | 58.660 | 574,640 | +1,450 | 7.77% | 33,708,382 |
| 2021-03-15 | 2021-03-11 | 59.680 | 573,190 | +250 | 7.64% | 34,207,979 |
| 2021-03-12 | 2021-03-10 | 58.240 | 572,940 | +2,050 | 7.64% | 33,368,026 |
| 2021-03-11 | 2021-03-09 | 57.720 | 570,890 | -16,150 | 7.61% | 32,951,771 |
| 2021-03-10 | 2021-03-08 | 58.980 | 587,040 | -7,550 | 7.83% | 34,623,619 |
| 2021-03-09 | 2021-03-05 | 62.000 | 594,590 | -575 | 7.93% | 36,864,580 |
| 2021-03-08 | 2021-03-04 | 61.440 | 595,165 | +1,500 | 7.94% | 36,566,938 |
| 2021-03-05 | 2021-03-03 | 63.600 | 593,665 | -300 | 7.92% | 37,757,094 |
| 2021-03-04 | 2021-03-02 | 63.020 | 593,965 | +247,000 | 8.55% | 37,431,674 |
| 2021-03-03 | 2021-03-01 | 62.500 | 346,965 | -1,850 | 4.99% | 21,685,312 |
| 2021-03-02 | 2021-02-26 | 60.340 | 348,815 | -9,450 | 5.17% | 21,047,497 |
| 2021-03-01 | 2021-02-25 | 64.000 | 358,265 | +13,800 | 5.31% | 22,928,960 |
| 2021-02-26 | 2021-02-24 | 63.400 | 344,465 | -3,250 | 4.99% | 21,839,081 |
| 2021-02-25 | 2021-02-23 | 65.700 | 347,715 | +400 | 5.04% | 22,844,876 |
| 2021-02-24 | 2021-02-22 | 66.400 | 347,315 | +2,500 | 5.11% | 23,061,716 |
| 2021-02-23 | 2021-02-19 | 69.980 | 344,815 | +7,000 | 5.07% | 24,130,154 |
| 2021-02-22 | 2021-02-18 | 68.380 | 337,815 | +14,100 | 4.97% | 23,099,790 |
| 2021-02-19 | 2021-02-17 | 73.780 | 323,715 | +3,950 | 4.76% | 23,883,693 |
| 2021-02-18 | 2021-02-16 | 71.400 | 319,765 | -2,850 | 4.70% | 22,831,221 |
| 2021-02-17 | 2021-02-11 | 69.660 | 322,615 | +750 | 4.74% | 22,473,361 |
| 2021-02-16 | 2021-02-09 | 67.460 | 321,865 | +11,550 | 4.73% | 21,713,013 |
| 2021-02-10 | 2021-02-08 | 64.480 | 310,315 | +11,000 | 4.56% | 20,009,111 |
| 2021-02-09 | 2021-02-05 | 62.460 | 299,315 | +10,900 | 4.50% | 18,695,215 |
| 2021-02-08 | 2021-02-04 | 64.320 | 288,415 | +2,750 | 4.34% | 18,550,853 |
| 2021-02-05 | 2021-02-03 | 64.800 | 285,665 | +10,600 | 4.30% | 18,511,092 |
| 2021-02-04 | 2021-02-02 | 66.940 | 275,065 | +1,350 | 4.20% | 18,412,851 |
| 2021-02-02 | 2021-01-29 | 64.240 | 273,715 | +18,555 | 4.18% | 17,583,452 |
| 2021-02-01 | 2021-01-28 | 64.560 | 255,160 | -9,700 | 3.96% | 16,473,130 |
| 2021-01-29 | 2021-01-27 | 70.900 | 264,860 | +7,200 | 4.17% | 18,778,574 |
| 2021-01-28 | 2021-01-26 | 67.080 | 257,660 | +6,050 | 3.85% | 17,283,833 |
| 2021-01-27 | 2021-01-25 | 68.720 | 251,610 | +800 | 3.76% | 17,290,639 |
| 2021-01-26 | 2021-01-22 | 68.100 | 250,810 | +1,600 | 3.74% | 17,080,161 |
| 2021-01-25 | 2021-01-21 | 68.000 | 249,210 | -700 | 3.92% | 16,946,280 |
| 2021-01-22 | 2021-01-20 | 66.360 | 249,910 | +1,250 | 3.94% | 16,584,028 |
| 2021-01-21 | 2021-01-19 | 65.380 | 248,660 | -5,000 | 3.92% | 16,257,391 |
| 2021-01-20 | 2021-01-18 | 64.940 | 253,660 | +26,450 | 3.99% | 16,472,680 |
| 2021-01-19 | 2021-01-15 | 63.580 | 227,210 | +9,700 | 3.92% | 14,446,012 |
| 2021-01-18 | 2021-01-14 | 63.540 | 217,510 | +1,900 | 3.63% | 13,820,585 |
| 2021-01-15 | 2021-01-13 | 65.380 | 215,610 | +5,450 | 3.59% | 14,096,582 |
| 2021-01-14 | 2021-01-12 | 67.200 | 210,160 | +1,700 | 3.50% | 14,122,752 |
| 2021-01-13 | 2021-01-11 | 62.820 | 208,460 | +1,000 | 3.90% | 13,095,457 |
| 2021-01-12 | 2021-01-08 | 64.420 | 207,460 | -1,900 | 3.88% | 13,364,573 |
| 2021-01-11 | 2021-01-07 | 63.900 | 209,360 | +7,510 | 4.15% | 13,378,104 |
| 2021-01-08 | 2021-01-06 | 63.020 | 201,850 | +6,200 | 4.08% | 12,720,587 |
| 2021-01-07 | 2021-01-05 | 63.340 | 195,650 | +3,900 | 3.99% | 12,392,471 |
| 2021-01-06 | 2021-01-04 | 61.980 | 191,750 | +8,050 | 4.08% | 11,884,665 |
| 2021-01-05 | 2020-12-31 | 59.920 | 183,700 | +1,950 | 3.91% | 11,007,304 |
| 2021-01-04 | 2020-12-29 | 57.780 | 181,750 | +950 | 3.87% | 10,501,515 |
| 2020-12-30 | 2020-12-28 | 57.960 | 180,800 | +6,700 | 3.85% | 10,479,168 |
| 2020-12-29 | 2020-12-24 | 58.120 | 174,100 | +6,150 | 3.70% | 10,118,692 |
| 2020-12-28 | 2020-12-22 | 57.520 | 167,950 | +300 | 3.57% | 9,660,484 |
| 2020-12-23 | 2020-12-21 | 58.760 | 167,650 | +750 | 3.57% | 9,851,114 |
| 2020-12-21 | 2020-12-17 | 58.000 | 166,900 | +850 | 3.55% | 9,680,200 |
| 2020-12-17 | 2020-12-15 | 57.980 | 166,050 | -238,900 | 3.50% | 9,627,579 |
| 2020-12-16 | 2020-12-14 | 57.140 | 404,950 | -8,050 | 8.53% | 23,138,843 |
| 2020-12-15 | 2020-12-11 | 56.660 | 413,000 | +400 | 8.34% | 23,400,580 |
| 2020-12-14 | 2020-12-10 | 57.600 | 412,600 | -750 | 8.34% | 23,765,760 |
| 2020-12-11 | 2020-12-09 | 57.460 | 413,350 | +3,250 | 8.35% | 23,751,091 |
| 2020-12-10 | 2020-12-08 | 58.780 | 410,100 | -1,200 | 8.28% | 24,105,678 |
| 2020-12-09 | 2020-12-07 | 58.680 | 411,300 | +400 | 8.31% | 24,135,084 |
| 2020-12-08 | 2020-12-04 | 58.600 | 410,900 | +239,400 | 8.30% | 24,078,740 |
| 2020-12-04 | 2020-12-02 | 58.220 | 171,500 | +400 | 3.65% | 9,984,730 |
| 2020-12-03 | 2020-12-01 | 58.580 | 171,100 | +750 | 3.64% | 10,023,038 |
| 2020-12-02 | 2020-11-30 | 57.500 | 170,350 | +700 | 3.62% | 9,795,125 |
| 2020-12-01 | 2020-11-27 | 58.120 | 169,650 | +700 | 3.65% | 9,860,058 |
| 2020-11-30 | 2020-11-26 | 57.800 | 168,950 | +400 | 3.63% | 9,765,310 |
| 2020-11-27 | 2020-11-25 | 58.700 | 168,550 | +3,300 | 3.62% | 9,893,885 |
| 2020-11-26 | 2020-11-24 | 59.600 | 165,250 | +2,100 | 3.55% | 9,848,900 |
| 2020-11-25 | 2020-11-23 | 61.000 | 163,150 | +1,600 | 3.51% | 9,952,150 |
| 2020-11-23 | 2020-11-19 | 59.500 | 161,550 | -600 | 3.51% | 9,612,225 |
| 2020-11-20 | 2020-11-18 | 59.320 | 162,150 | -2,850 | 3.52% | 9,618,738 |
| 2020-11-19 | 2020-11-17 | 59.820 | 165,000 | +4,350 | 3.59% | 9,870,300 |
| 2020-11-18 | 2020-11-16 | 60.180 | 160,650 | +4,200 | 3.49% | 9,667,917 |
| 2020-11-17 | 2020-11-13 | 58.940 | 156,450 | +1,200 | 3.40% | 9,221,163 |
| 2020-11-16 | 2020-11-12 | 58.480 | 155,250 | +1,200 | 3.38% | 9,079,020 |
| 2020-11-13 | 2020-11-11 | 57.580 | 154,050 | -800 | 3.35% | 8,870,199 |
| 2020-11-12 | 2020-11-10 | 59.080 | 154,850 | -200 | 3.37% | 9,148,538 |
| 2020-11-11 | 2020-11-09 | 60.480 | 155,050 | +1,800 | 3.37% | 9,377,424 |
| 2020-11-10 | 2020-11-06 | 58.280 | 153,250 | -12,000 | 3.33% | 8,931,410 |
| 2020-11-09 | 2020-11-05 | 58.500 | 165,250 | +500 | 3.59% | 9,667,125 |
| 2020-11-06 | 2020-11-04 | 59.080 | 164,750 | +13,050 | 3.58% | 9,733,430 |
| 2020-11-05 | 2020-11-03 | 56.900 | 151,700 | -300 | 3.30% | 8,631,730 |
| 2020-11-04 | 2020-11-02 | 55.640 | 152,000 | +800 | 3.34% | 8,457,280 |
| 2020-11-03 | 2020-10-30 | 53.420 | 151,200 | +500 | 3.32% | 8,077,104 |
| 2020-11-02 | 2020-10-29 | 54.340 | 150,700 | +50 | 3.31% | 8,189,038 |
| 2020-10-30 | 2020-10-28 | 54.080 | 150,650 | +2,000 | 3.24% | 8,147,152 |
| 2020-10-29 | 2020-10-27 | 54.400 | 148,650 | +3,000 | 3.20% | 8,086,560 |
| 2020-10-28 | 2020-10-23 | 53.380 | 145,650 | +4,000 | 3.13% | 7,774,797 |
| 2020-10-27 | 2020-10-22 | 53.420 | 141,650 | +6,000 | 3.05% | 7,566,943 |
| 2020-10-23 | 2020-10-21 | 53.300 | 135,650 | +150 | 2.92% | 7,230,145 |
| 2020-10-19 | 2020-10-15 | 53.880 | 135,500 | +1,500 | 2.91% | 7,300,740 |
| 2020-10-16 | 2020-10-14 | 54.340 | 134,000 | +1,000 | 2.88% | 7,281,560 |
| 2020-10-15 | 2020-10-12 | 53.880 | 133,000 | +1,000 | 2.86% | 7,166,040 |
| 2020-10-14 | 2020-10-09 | 52.660 | 132,000 | +350 | 2.90% | 6,951,120 |
| 2020-10-12 | 2020-10-08 | 51.900 | 131,650 | -500 | 2.93% | 6,832,635 |
| 2020-10-08 | 2020-10-06 | 51.660 | 132,150 | +3,900 | 2.87% | 6,826,869 |
| 2020-10-06 | 2020-09-30 | 50.320 | 128,250 | +600 | 2.79% | 6,453,540 |
| 2020-09-30 | 2020-09-28 | 50.640 | 127,650 | -150 | 2.77% | 6,464,196 |
| 2020-09-29 | 2020-09-25 | 51.560 | 127,800 | +300 | 2.87% | 6,589,368 |
| 2020-09-28 | 2020-09-24 | 50.920 | 127,500 | +500 | 2.87% | 6,492,300 |
| 2020-09-25 | 2020-09-23 | 52.800 | 127,000 | +400 | 2.85% | 6,705,600 |
| 2020-09-24 | 2020-09-22 | 51.720 | 126,600 | +800 | 2.91% | 6,547,752 |
| 2020-09-22 | 2020-09-18 | 53.580 | 125,800 | -500 | 2.96% | 6,740,364 |
| 2020-09-21 | 2020-09-17 | 53.000 | 126,300 | -550 | 2.97% | 6,693,900 |
| 2020-09-18 | 2020-09-16 | 52.800 | 126,850 | +250 | 3.02% | 6,697,680 |
| 2020-09-17 | 2020-09-15 | 53.480 | 126,600 | +7,000 | 3.05% | 6,770,568 |
| 2020-09-16 | 2020-09-14 | 52.200 | 119,600 | +2,550 | 2.92% | 6,243,120 |
| 2020-09-14 | 2020-09-10 | 51.000 | 117,050 | +4,000 | 2.89% | 5,969,550 |
| 2020-09-11 | 2020-09-09 | 51.620 | 113,050 | -1,750 | 2.79% | 5,835,641 |
| 2020-09-09 | 2020-09-07 | 53.740 | 114,800 | +1,900 | 2.87% | 6,169,352 |
| 2020-09-08 | 2020-09-04 | 55.280 | 112,900 | +4,700 | 2.79% | 6,241,112 |
| 2020-09-04 | 2020-09-02 | 56.880 | 108,200 | +500 | 2.77% | 6,154,416 |
| 2020-09-03 | 2020-09-01 | 56.760 | 107,700 | +50 | 2.83% | 6,113,052 |
| 2020-09-02 | 2020-08-31 | 55.640 | 107,650 | +9,200 | 2.83% | 5,989,646 |
| 2020-09-01 | 2020-08-28 | 55.780 | 98,450 | +4,200 | 2.59% | 5,491,541 |
| 2020-08-31 | 2020-08-27 | 55.260 | 94,250 | +6,250 | 2.55% | 5,208,255 |
| 2020-08-28 | 2020-08-26 | 54.900 | 88,000 | +8,500 | 2.38% | 4,831,200 |
| 2020-08-27 | 2020-08-25 | 55.980 | 79,500 | +3,850 | 2.15% | 4,450,410 |
| 2020-08-26 | 2020-08-24 | 55.720 | 75,650 | +7,800 | 2.10% | 4,215,218 |
| 2020-08-25 | 2020-08-21 | 55.220 | 67,850 | +3,150 | 1.94% | 3,746,677 |
| 2020-08-24 | 2020-08-20 | 54.540 | 64,700 | +15,100 | 1.85% | 3,528,738 |
| 2020-08-21 | 2020-08-19 | 55.680 | 49,600 | +1,050 | 1.46% | 2,761,728 |
| 2020-08-20 | 2020-08-18 | 57.040 | 48,550 | +13,300 | 1.49% | 2,769,292 |
| 2020-08-19 | 2020-08-17 | 56.500 | 35,250 | +8,350 | 1.08% | 1,991,625 |
| 2020-08-18 | 2020-08-14 | 55.680 | 26,900 | +500 | 0.85% | 1,497,792 |
| 2020-08-17 | 2020-08-13 | 54.900 | 26,400 | +18,750 | 0.84% | 1,449,360 |
| 2020-08-14 | 2020-08-12 | 54.100 | 7,650 | -50 | 0.26% | 413,865 |
| 2020-08-13 | 2020-08-11 | 54.600 | 7,700 | +6,600 | 0.27% | 420,420 |
| 2020-08-12 | 2020-08-10 | 55.140 | 1,100 | +1,100 | 0.04% | 60,654 |
| 2020-08-11 | 2020-08-07 | 56.660 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy