History of CCASS shareholding
Participant: BNP PARIBAS
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 61.800 | 483,114 | +0 | 2.48% | 29,856,445 |
| 2025-10-13 | 2025-10-09 | 64.160 | 483,114 | +0 | 2.48% | 30,996,594 |
| 2025-10-10 | 2025-10-08 | 62.840 | 483,114 | +28,750 | 2.48% | 30,358,884 |
| 2025-10-09 | 2025-10-06 | 63.640 | 454,364 | -27,650 | 2.34% | 28,915,725 |
| 2025-10-08 | 2025-10-03 | 63.900 | 482,014 | -93,540 | 2.48% | 30,800,695 |
| 2025-10-06 | 2025-10-02 | 65.020 | 575,554 | +22,550 | 2.96% | 37,422,521 |
| 2025-10-03 | 2025-09-30 | 62.520 | 553,004 | +414,150 | 2.84% | 34,573,810 |
| 2025-10-02 | 2025-09-29 | 61.800 | 138,854 | +42,210 | 0.71% | 8,581,177 |
| 2025-09-30 | 2025-09-26 | 59.860 | 96,644 | -28,450 | 0.53% | 5,785,110 |
| 2025-09-26 | 2025-09-24 | 61.920 | 125,094 | -69,450 | 0.80% | 7,745,820 |
| 2025-09-25 | 2025-09-23 | 58.600 | 194,544 | -368,840 | 1.45% | 11,400,278 |
| 2025-09-24 | 2025-09-22 | 57.900 | 563,384 | +396,500 | 4.20% | 32,619,934 |
| 2025-09-23 | 2025-09-19 | 57.000 | 166,884 | +63,900 | 1.21% | 9,512,388 |
| 2025-09-22 | 2025-09-18 | 58.880 | 102,984 | -94,350 | 0.77% | 6,063,698 |
| 2025-09-19 | 2025-09-17 | 55.860 | 197,334 | -305,557 | 1.47% | 11,023,077 |
| 2025-09-18 | 2025-09-16 | 55.280 | 502,891 | +392,400 | 3.75% | 27,799,814 |
| 2025-09-17 | 2025-09-15 | 55.200 | 110,491 | +19,450 | 0.81% | 6,099,103 |
| 2025-09-16 | 2025-09-12 | 54.760 | 91,041 | +52,800 | 0.67% | 4,985,405 |
| 2025-09-15 | 2025-09-11 | 54.500 | 38,241 | -76,900 | 0.29% | 2,084,134 |
| 2025-09-12 | 2025-09-10 | 51.980 | 115,141 | +67,650 | 0.88% | 5,985,029 |
| 2025-09-11 | 2025-09-09 | 51.300 | 47,491 | -67,150 | 0.36% | 2,436,288 |
| 2025-09-10 | 2025-09-08 | 52.400 | 114,641 | -260,243 | 0.89% | 6,007,188 |
| 2025-09-09 | 2025-09-05 | 51.900 | 374,884 | -124,950 | 2.98% | 19,456,480 |
| 2025-09-08 | 2025-09-04 | 50.000 | 499,834 | -74,050 | 3.97% | 24,991,700 |
| 2025-09-05 | 2025-09-03 | 53.380 | 573,884 | +469,950 | 4.55% | 30,633,928 |
| 2025-09-04 | 2025-09-02 | 54.420 | 103,934 | -12,250 | 0.83% | 5,656,088 |
| 2025-09-03 | 2025-09-01 | 56.100 | 116,184 | -1,300 | 0.93% | 6,517,922 |
| 2025-09-02 | 2025-08-29 | 55.440 | 117,484 | +56,090 | 0.94% | 6,513,313 |
| 2025-09-01 | 2025-08-28 | 55.540 | 61,394 | +3,650 | 0.50% | 3,409,823 |
| 2025-08-29 | 2025-08-27 | 52.020 | 57,744 | -12,350 | 0.54% | 3,003,843 |
| 2025-08-28 | 2025-08-26 | 51.840 | 70,094 | +25,900 | 0.65% | 3,633,673 |
| 2025-08-27 | 2025-08-25 | 51.920 | 44,194 | -94,534 | 0.43% | 2,294,552 |
| 2025-08-26 | 2025-08-22 | 50.820 | 138,728 | +57,200 | 1.36% | 7,050,157 |
| 2025-08-25 | 2025-08-21 | 47.020 | 81,528 | +36,700 | 0.82% | 3,833,447 |
| 2025-08-22 | 2025-08-20 | 46.920 | 44,828 | -1,450 | 0.45% | 2,103,330 |
| 2025-08-21 | 2025-08-19 | 45.100 | 46,278 | -11,600 | 0.47% | 2,087,138 |
| 2025-08-20 | 2025-08-18 | 45.800 | 57,878 | -17,650 | 0.59% | 2,650,812 |
| 2025-08-19 | 2025-08-15 | 45.160 | 75,528 | -600 | 0.77% | 3,410,844 |
| 2025-08-18 | 2025-08-14 | 44.640 | 76,128 | +5,200 | 0.76% | 3,398,354 |
| 2025-08-15 | 2025-08-13 | 44.440 | 70,928 | +7,850 | 0.71% | 3,152,040 |
| 2025-08-14 | 2025-08-12 | 44.160 | 63,078 | -7,700 | 0.63% | 2,785,524 |
| 2025-08-13 | 2025-08-11 | 43.260 | 70,778 | -6,650 | 0.70% | 3,061,856 |
| 2025-08-12 | 2025-08-08 | 43.180 | 77,428 | -2,200 | 0.77% | 3,343,341 |
| 2025-08-11 | 2025-08-07 | 43.820 | 79,628 | +6,650 | 0.79% | 3,489,299 |
| 2025-08-08 | 2025-08-06 | 43.400 | 72,978 | +300 | 0.73% | 3,167,245 |
| 2025-08-07 | 2025-08-05 | 43.080 | 72,678 | +1,900 | 0.72% | 3,130,968 |
| 2025-08-06 | 2025-08-04 | 42.900 | 70,778 | -5,000 | 0.70% | 3,036,376 |
| 2025-08-05 | 2025-08-01 | 42.180 | 75,778 | +4,350 | 0.75% | 3,196,316 |
| 2025-08-04 | 2025-07-31 | 42.880 | 71,428 | +350 | 0.71% | 3,062,833 |
| 2025-08-01 | 2025-07-30 | 43.500 | 71,078 | -6,650 | 0.71% | 3,091,893 |
| 2025-07-31 | 2025-07-29 | 44.000 | 77,728 | -4,700 | 0.77% | 3,420,032 |
| 2025-07-30 | 2025-07-28 | 43.320 | 82,428 | -3,200 | 0.81% | 3,570,781 |
| 2025-07-29 | 2025-07-25 | 43.680 | 85,628 | +3,300 | 0.84% | 3,740,231 |
| 2025-07-28 | 2025-07-24 | 42.980 | 82,328 | +1,700 | 0.81% | 3,538,457 |
| 2025-07-25 | 2025-07-23 | 42.080 | 80,628 | -8,800 | 0.79% | 3,392,826 |
| 2025-07-24 | 2025-07-22 | 41.820 | 89,428 | +21,600 | 0.88% | 3,739,879 |
| 2025-07-23 | 2025-07-21 | 41.600 | 67,828 | +1,100 | 0.67% | 2,821,645 |
| 2025-07-22 | 2025-07-18 | 41.580 | 66,728 | +8,350 | 0.66% | 2,774,550 |
| 2025-07-21 | 2025-07-17 | 41.380 | 58,378 | +6,050 | 0.58% | 2,415,682 |
| 2025-07-18 | 2025-07-16 | 40.940 | 52,328 | +350 | 0.52% | 2,142,308 |
| 2025-07-17 | 2025-07-15 | 41.140 | 51,978 | +1,000 | 0.51% | 2,138,375 |
| 2025-07-16 | 2025-07-14 | 41.220 | 50,978 | -2,850 | 0.50% | 2,101,313 |
| 2025-07-15 | 2025-07-11 | 41.280 | 53,828 | +4,800 | 0.53% | 2,222,020 |
| 2025-07-10 | 2025-07-08 | 41.340 | 49,028 | +200 | 0.48% | 2,026,818 |
| 2025-07-08 | 2025-07-04 | 40.940 | 48,828 | -1,050 | 0.48% | 1,999,018 |
| 2025-07-02 | 2025-06-27 | 41.160 | 49,878 | -1,100 | 0.48% | 2,052,978 |
| 2025-06-30 | 2025-06-26 | 41.160 | 50,978 | +18,000 | 0.49% | 2,098,254 |
| 2025-06-27 | 2025-06-25 | 41.440 | 32,978 | +450 | 0.32% | 1,366,608 |
| 2025-06-26 | 2025-06-24 | 40.720 | 32,528 | +5,700 | 0.31% | 1,324,540 |
| 2025-06-24 | 2025-06-20 | 39.400 | 26,828 | -6,200 | 0.26% | 1,057,023 |
| 2025-06-23 | 2025-06-19 | 39.640 | 33,028 | -2,050 | 0.32% | 1,309,230 |
| 2025-06-20 | 2025-06-18 | 39.760 | 35,078 | +1,300 | 0.34% | 1,394,701 |
| 2025-06-18 | 2025-06-16 | 39.820 | 33,778 | -12,650 | 0.32% | 1,345,040 |
| 2025-06-16 | 2025-06-12 | 39.800 | 46,428 | -900 | 0.44% | 1,847,834 |
| 2025-06-13 | 2025-06-11 | 40.340 | 47,328 | -450 | 0.45% | 1,909,212 |
| 2025-06-12 | 2025-06-10 | 40.120 | 47,778 | -4,850 | 0.45% | 1,916,853 |
| 2025-06-11 | 2025-06-09 | 41.060 | 52,628 | +3,200 | 0.50% | 2,160,906 |
| 2025-06-10 | 2025-06-06 | 40.940 | 49,428 | +11,100 | 0.47% | 2,023,582 |
| 2025-06-09 | 2025-06-05 | 40.980 | 38,328 | -1,400 | 0.37% | 1,570,681 |
| 2025-06-06 | 2025-06-04 | 40.340 | 39,728 | -11,650 | 0.38% | 1,602,628 |
| 2025-06-05 | 2025-06-03 | 39.880 | 51,378 | -38,822 | 0.49% | 2,048,955 |
| 2025-06-04 | 2025-06-02 | 39.140 | 90,200 | -400 | 0.86% | 3,530,428 |
| 2025-06-03 | 2025-05-30 | 39.760 | 90,600 | -1,800 | 0.87% | 3,602,256 |
| 2025-06-02 | 2025-05-29 | 40.300 | 92,400 | +50,800 | 0.88% | 3,723,720 |
| 2025-05-30 | 2025-05-28 | 39.660 | 41,600 | -3,650 | 0.40% | 1,649,856 |
| 2025-05-29 | 2025-05-27 | 40.100 | 45,250 | +11,400 | 0.43% | 1,814,525 |
| 2025-05-28 | 2025-05-26 | 40.380 | 33,850 | -4,000 | 0.32% | 1,366,863 |
| 2025-05-27 | 2025-05-23 | 40.400 | 37,850 | -7,100 | 0.36% | 1,529,140 |
| 2025-05-26 | 2025-05-22 | 40.760 | 44,950 | +1,250 | 0.43% | 1,832,162 |
| 2025-05-23 | 2025-05-21 | 40.900 | 43,700 | -100 | 0.42% | 1,787,330 |
| 2025-05-21 | 2025-05-19 | 41.040 | 43,800 | +1,550 | 0.42% | 1,797,552 |
| 2025-05-20 | 2025-05-16 | 40.860 | 42,250 | +5,800 | 0.40% | 1,726,335 |
| 2025-05-19 | 2025-05-15 | 40.840 | 36,450 | -3,600 | 0.35% | 1,488,618 |
| 2025-05-16 | 2025-05-14 | 41.620 | 40,050 | -100 | 0.39% | 1,666,881 |
| 2025-05-15 | 2025-05-13 | 41.380 | 40,150 | -1,450 | 0.39% | 1,661,407 |
| 2025-05-14 | 2025-05-12 | 42.020 | 41,600 | -2,000 | 0.40% | 1,748,032 |
| 2025-05-13 | 2025-05-09 | 41.140 | 43,600 | -4,000 | 0.42% | 1,793,704 |
| 2025-05-09 | 2025-05-07 | 42.000 | 47,600 | -37,749 | 0.46% | 1,999,200 |
| 2025-05-08 | 2025-05-06 | 42.360 | 85,349 | +200 | 0.82% | 3,615,384 |
| 2025-05-07 | 2025-05-02 | 42.040 | 85,149 | -1,100 | 0.82% | 3,579,664 |
| 2025-05-06 | 2025-04-30 | 41.200 | 86,249 | +522 | 0.83% | 3,553,459 |
| 2025-05-02 | 2025-04-29 | 41.100 | 85,727 | -250 | 0.82% | 3,523,380 |
| 2025-04-30 | 2025-04-28 | 39.940 | 85,977 | -7,800 | 0.83% | 3,433,921 |
| 2025-04-29 | 2025-04-25 | 40.100 | 93,777 | -4,700 | 0.90% | 3,760,458 |
| 2025-04-28 | 2025-04-24 | 40.060 | 98,477 | -2,550 | 0.95% | 3,944,989 |
| 2025-04-25 | 2025-04-23 | 40.500 | 101,027 | +950 | 0.97% | 4,091,594 |
| 2025-04-24 | 2025-04-22 | 40.140 | 100,077 | +1,000 | 0.96% | 4,017,091 |
| 2025-04-23 | 2025-04-17 | 40.200 | 99,077 | -10,250 | 0.95% | 3,982,895 |
| 2025-04-22 | 2025-04-16 | 39.740 | 109,327 | +13,550 | 1.05% | 4,344,655 |
| 2025-04-17 | 2025-04-15 | 39.780 | 95,777 | -200 | 0.92% | 3,810,009 |
| 2025-04-16 | 2025-04-14 | 40.440 | 95,977 | +59,650 | 0.92% | 3,881,310 |
| 2025-04-15 | 2025-04-11 | 40.460 | 36,327 | -34,857 | 0.35% | 1,469,790 |
| 2025-04-14 | 2025-04-10 | 38.360 | 71,184 | -6,000 | 0.69% | 2,730,618 |
| 2025-04-11 | 2025-04-09 | 38.080 | 77,184 | +200 | 0.75% | 2,939,167 |
| 2025-04-10 | 2025-04-08 | 36.080 | 76,984 | +3,000 | 0.74% | 2,777,583 |
| 2025-04-09 | 2025-04-07 | 34.800 | 73,984 | +31,650 | 0.71% | 2,574,643 |
| 2025-04-08 | 2025-04-03 | 40.440 | 42,334 | +16,384 | 0.41% | 1,711,987 |
| 2025-04-07 | 2025-04-02 | 40.820 | 25,950 | -25,850 | 0.25% | 1,059,279 |
| 2025-04-02 | 2025-03-31 | 41.020 | 51,800 | +9,450 | 0.50% | 2,124,836 |
| 2025-04-01 | 2025-03-28 | 41.080 | 42,350 | -5,500 | 0.41% | 1,739,738 |
| 2025-03-31 | 2025-03-27 | 41.900 | 47,850 | -2,700 | 0.46% | 2,004,915 |
| 2025-03-28 | 2025-03-26 | 41.640 | 50,550 | -1,900 | 0.49% | 2,104,902 |
| 2025-03-27 | 2025-03-25 | 41.640 | 52,450 | -9,800 | 0.51% | 2,184,018 |
| 2025-03-26 | 2025-03-24 | 42.480 | 62,250 | -900 | 0.60% | 2,644,380 |
| 2025-03-25 | 2025-03-21 | 41.980 | 63,150 | -1,250 | 0.61% | 2,651,037 |
| 2025-03-24 | 2025-03-20 | 42.960 | 64,400 | -14,650 | 0.62% | 2,766,624 |
| 2025-03-21 | 2025-03-19 | 43.880 | 79,050 | -800 | 0.76% | 3,468,714 |
| 2025-03-19 | 2025-03-17 | 43.680 | 79,850 | -2,500 | 0.77% | 3,487,848 |
| 2025-03-18 | 2025-03-14 | 44.180 | 82,350 | -100 | 0.79% | 3,638,223 |
| 2025-03-17 | 2025-03-13 | 42.980 | 82,450 | -353,600 | 0.79% | 3,543,701 |
| 2025-03-14 | 2025-03-12 | 43.820 | 436,050 | +365,250 | 4.19% | 19,107,711 |
| 2025-03-13 | 2025-03-11 | 44.260 | 70,800 | +900 | 0.66% | 3,133,608 |
| 2025-03-12 | 2025-03-10 | 44.400 | 69,900 | +1,400 | 0.68% | 3,103,560 |
| 2025-03-11 | 2025-03-07 | 44.900 | 68,500 | -2,500 | 0.66% | 3,075,650 |
| 2025-03-10 | 2025-03-06 | 46.000 | 71,000 | +11,950 | 0.69% | 3,266,000 |
| 2025-03-07 | 2025-03-05 | 44.120 | 59,050 | -5,600 | 0.59% | 2,605,286 |
| 2025-03-06 | 2025-03-04 | 43.740 | 64,650 | +1,500 | 0.65% | 2,827,791 |
| 2025-03-05 | 2025-03-03 | 43.020 | 63,150 | +21,900 | 0.63% | 2,716,713 |
| 2025-03-04 | 2025-02-28 | 43.500 | 41,250 | -7,100 | 0.41% | 1,794,375 |
| 2025-03-03 | 2025-02-27 | 45.500 | 48,350 | +6,250 | 0.48% | 2,199,925 |
| 2025-02-28 | 2025-02-26 | 45.700 | 42,100 | -9,250 | 0.42% | 1,923,970 |
| 2025-02-27 | 2025-02-25 | 45.600 | 51,350 | +6,400 | 0.49% | 2,341,560 |
| 2025-02-26 | 2025-02-24 | 46.440 | 44,950 | -6,850 | 0.43% | 2,087,478 |
| 2025-02-25 | 2025-02-21 | 46.220 | 51,800 | +15,200 | 0.49% | 2,394,196 |
| 2025-02-24 | 2025-02-20 | 44.600 | 36,600 | -4,700 | 0.35% | 1,632,360 |
| 2025-02-21 | 2025-02-19 | 44.660 | 41,300 | +10,250 | 0.39% | 1,844,458 |
| 2025-02-20 | 2025-02-18 | 43.140 | 31,050 | +1,300 | 0.30% | 1,339,497 |
| 2025-02-19 | 2025-02-17 | 43.880 | 29,750 | -3,300 | 0.28% | 1,305,430 |
| 2025-02-18 | 2025-02-14 | 44.100 | 33,050 | -9,700 | 0.31% | 1,457,505 |
| 2025-02-17 | 2025-02-13 | 43.300 | 42,750 | -6,400 | 0.41% | 1,851,075 |
| 2025-02-14 | 2025-02-12 | 44.580 | 49,150 | +13,700 | 0.48% | 2,191,107 |
| 2025-02-13 | 2025-02-11 | 42.800 | 35,450 | -2,200 | 0.35% | 1,517,260 |
| 2025-02-12 | 2025-02-10 | 44.240 | 37,650 | -4,100 | 0.36% | 1,665,636 |
| 2025-02-11 | 2025-02-07 | 43.580 | 41,750 | +3,750 | 0.40% | 1,819,465 |
| 2025-02-10 | 2025-02-06 | 43.580 | 38,000 | +150 | 0.37% | 1,656,040 |
| 2025-02-07 | 2025-02-05 | 41.980 | 37,850 | +7,100 | 0.37% | 1,588,943 |
| 2025-02-06 | 2025-02-04 | 41.840 | 30,750 | -5,500 | 0.30% | 1,286,580 |
| 2025-02-05 | 2025-02-03 | 40.500 | 36,250 | -6,850 | 0.35% | 1,468,125 |
| 2025-02-04 | 2025-01-28 | 40.700 | 43,100 | +6,100 | 0.42% | 1,754,170 |
| 2025-02-03 | 2025-01-24 | 42.000 | 37,000 | +7,000 | 0.36% | 1,554,000 |
| 2025-01-27 | 2025-01-23 | 41.560 | 30,000 | -9,100 | 0.30% | 1,246,800 |
| 2025-01-24 | 2025-01-22 | 41.960 | 39,100 | +500 | 0.39% | 1,640,636 |
| 2025-01-23 | 2025-01-21 | 42.080 | 38,600 | -10,100 | 0.39% | 1,624,288 |
| 2025-01-22 | 2025-01-20 | 41.540 | 48,700 | -37,600 | 0.49% | 2,022,998 |
| 2025-01-21 | 2025-01-17 | 41.200 | 86,300 | +8,200 | 0.86% | 3,555,560 |
| 2025-01-20 | 2025-01-16 | 40.400 | 78,100 | -5,400 | 0.78% | 3,155,240 |
| 2025-01-16 | 2025-01-14 | 40.600 | 83,500 | +13,850 | 0.83% | 3,390,100 |
| 2025-01-15 | 2025-01-13 | 38.720 | 69,650 | -135,850 | 0.70% | 2,696,848 |
| 2025-01-14 | 2025-01-10 | 38.860 | 205,500 | +29,200 | 2.05% | 7,985,730 |
| 2025-01-13 | 2025-01-09 | 39.000 | 176,300 | +26,750 | 1.74% | 6,875,700 |
| 2025-01-10 | 2025-01-08 | 38.800 | 149,550 | +39,950 | 1.47% | 5,802,540 |
| 2025-01-09 | 2025-01-07 | 39.120 | 109,600 | +12,500 | 1.00% | 4,287,552 |
| 2025-01-08 | 2025-01-06 | 37.640 | 97,100 | +3,200 | 0.88% | 3,654,844 |
| 2025-01-07 | 2025-01-03 | 38.140 | 93,900 | +12,450 | 0.85% | 3,581,346 |
| 2025-01-06 | 2025-01-02 | 39.080 | 81,450 | -13,300 | 0.74% | 3,183,066 |
| 2025-01-03 | 2024-12-31 | 41.480 | 94,750 | +5,100 | 0.86% | 3,930,230 |
| 2025-01-02 | 2024-12-27 | 42.540 | 89,650 | +15,200 | 0.81% | 3,813,711 |
| 2024-12-30 | 2024-12-24 | 41.940 | 74,450 | +1,100 | 0.68% | 3,122,433 |
| 2024-12-27 | 2024-12-20 | 42.560 | 73,350 | -9,100 | 0.66% | 3,121,776 |
| 2024-12-23 | 2024-12-19 | 41.340 | 82,450 | -250 | 0.75% | 3,408,483 |
| 2024-12-20 | 2024-12-18 | 40.820 | 82,700 | +5,300 | 0.75% | 3,375,814 |
| 2024-12-19 | 2024-12-17 | 39.860 | 77,400 | +1,600 | 0.70% | 3,085,164 |
| 2024-12-17 | 2024-12-13 | 40.780 | 75,800 | +650 | 0.69% | 3,091,124 |
| 2024-12-16 | 2024-12-12 | 41.540 | 75,150 | -10,000 | 0.68% | 3,121,731 |
| 2024-12-13 | 2024-12-11 | 41.400 | 85,150 | -150 | 0.77% | 3,525,210 |
| 2024-12-12 | 2024-12-10 | 41.820 | 85,300 | +39,016 | 0.77% | 3,567,246 |
| 2024-12-11 | 2024-12-09 | 43.540 | 46,284 | -30,250 | 0.42% | 2,015,205 |
| 2024-12-05 | 2024-12-03 | 41.620 | 76,534 | -9,750 | 0.67% | 3,185,345 |
| 2024-12-02 | 2024-11-28 | 41.400 | 86,284 | -6,850 | 0.76% | 3,572,158 |
| 2024-11-29 | 2024-11-27 | 41.780 | 93,134 | +48,200 | 0.82% | 3,891,139 |
| 2024-11-28 | 2024-11-26 | 40.260 | 44,934 | -800 | 0.40% | 1,809,043 |
| 2024-11-27 | 2024-11-25 | 40.660 | 45,734 | +1,300 | 0.40% | 1,859,544 |
| 2024-11-26 | 2024-11-22 | 41.400 | 44,434 | +150 | 0.39% | 1,839,568 |
| 2024-11-22 | 2024-11-20 | 43.560 | 44,284 | -41,216 | 0.39% | 1,929,011 |
| 2024-11-21 | 2024-11-19 | 43.420 | 85,500 | +12,800 | 0.78% | 3,712,410 |
| 2024-11-20 | 2024-11-18 | 42.160 | 72,700 | +200 | 0.66% | 3,065,032 |
| 2024-11-19 | 2024-11-15 | 43.260 | 72,500 | +23,500 | 0.66% | 3,136,350 |
| 2024-11-18 | 2024-11-14 | 45.120 | 49,000 | +18,500 | 0.45% | 2,210,880 |
| 2024-11-15 | 2024-11-13 | 46.880 | 30,500 | -275,934 | 0.27% | 1,429,840 |
| 2024-11-14 | 2024-11-12 | 46.980 | 306,434 | +71,400 | 2.71% | 14,396,269 |
| 2024-11-13 | 2024-11-11 | 47.620 | 235,034 | +110,750 | 2.03% | 11,192,319 |
| 2024-11-12 | 2024-11-08 | 45.600 | 124,284 | +10,550 | 1.07% | 5,667,350 |
| 2024-11-11 | 2024-11-07 | 45.240 | 113,734 | +24,450 | 0.98% | 5,145,326 |
| 2024-11-08 | 2024-11-06 | 44.120 | 89,284 | +1,600 | 0.77% | 3,939,210 |
| 2024-11-07 | 2024-11-05 | 44.440 | 87,684 | +12,900 | 0.75% | 3,896,677 |
| 2024-11-06 | 2024-11-04 | 42.280 | 74,784 | +21,450 | 0.64% | 3,161,868 |
| 2024-11-05 | 2024-11-01 | 41.480 | 53,334 | +1,150 | 0.46% | 2,212,294 |
| 2024-11-04 | 2024-10-31 | 43.000 | 52,184 | +12,050 | 0.45% | 2,243,912 |
| 2024-11-01 | 2024-10-30 | 41.900 | 40,134 | +10,000 | 0.34% | 1,681,615 |
| 2024-10-31 | 2024-10-29 | 42.160 | 30,134 | +600 | 0.26% | 1,270,449 |
| 2024-10-29 | 2024-10-25 | 42.600 | 29,534 | +3,300 | 0.25% | 1,258,148 |
| 2024-10-28 | 2024-10-24 | 42.020 | 26,234 | -5,150 | 0.23% | 1,102,353 |
| 2024-10-25 | 2024-10-23 | 42.280 | 31,384 | +5,100 | 0.27% | 1,326,916 |
| 2024-10-24 | 2024-10-22 | 42.760 | 26,284 | -6,500 | 0.23% | 1,123,904 |
| 2024-10-23 | 2024-10-21 | 42.800 | 32,784 | -40,600 | 0.28% | 1,403,155 |
| 2024-10-22 | 2024-10-18 | 41.820 | 73,384 | +33,100 | 0.66% | 3,068,919 |
| 2024-10-21 | 2024-10-17 | 37.400 | 40,284 | +6,750 | 0.36% | 1,506,622 |
| 2024-10-18 | 2024-10-16 | 37.800 | 33,534 | +4,650 | 0.30% | 1,267,585 |
| 2024-10-17 | 2024-10-15 | 38.560 | 28,884 | -234,316 | 0.26% | 1,113,767 |
| 2024-10-16 | 2024-10-14 | 39.700 | 263,200 | +700 | 2.35% | 10,449,040 |
| 2024-10-15 | 2024-10-10 | 41.200 | 262,500 | -4,500 | 2.25% | 10,815,000 |
| 2024-10-14 | 2024-10-09 | 42.760 | 267,000 | +200 | 2.29% | 11,416,920 |
| 2024-10-10 | 2024-10-08 | 44.500 | 266,800 | +239,516 | 2.29% | 11,872,600 |
| 2024-10-09 | 2024-10-07 | 58.920 | 27,284 | -8,000 | 0.24% | 1,607,573 |
| 2024-10-08 | 2024-10-04 | 46.280 | 35,284 | -16,300 | 0.33% | 1,632,944 |
| 2024-10-07 | 2024-10-03 | 41.160 | 51,584 | +1,900 | 0.48% | 2,123,197 |
| 2024-10-04 | 2024-10-02 | 42.400 | 49,684 | -1,900 | 0.46% | 2,106,602 |
| 2024-10-03 | 2024-09-30 | 38.220 | 51,584 | +11,350 | 0.48% | 1,971,540 |
| 2024-10-02 | 2024-09-27 | 34.040 | 40,234 | -3,550 | 0.37% | 1,369,565 |
| 2024-09-30 | 2024-09-26 | 31.580 | 43,784 | +2,800 | 0.40% | 1,382,699 |
| 2024-09-27 | 2024-09-25 | 29.920 | 40,984 | -1,250 | 0.38% | 1,226,241 |
| 2024-09-26 | 2024-09-24 | 29.700 | 42,234 | +2,200 | 0.39% | 1,254,350 |
| 2024-09-24 | 2024-09-20 | 28.800 | 40,034 | -6,600 | 0.37% | 1,152,979 |
| 2024-09-17 | 2024-09-13 | 28.620 | 46,634 | -600 | 0.43% | 1,334,665 |
| 2024-09-12 | 2024-09-10 | 29.400 | 47,234 | -1,350 | 0.44% | 1,388,680 |
| 2024-09-11 | 2024-09-09 | 29.320 | 48,584 | -150 | 0.44% | 1,424,483 |
| 2024-09-03 | 2024-08-30 | 31.180 | 48,734 | +9,450 | 0.44% | 1,519,526 |
| 2024-09-02 | 2024-08-29 | 30.120 | 39,284 | -550 | 0.36% | 1,183,234 |
| 2024-08-30 | 2024-08-28 | 29.700 | 39,834 | -1,000 | 0.36% | 1,183,070 |
| 2024-08-29 | 2024-08-27 | 29.640 | 40,834 | -1,500 | 0.37% | 1,210,320 |
| 2024-08-28 | 2024-08-26 | 30.220 | 42,334 | -450 | 0.38% | 1,279,333 |
| 2024-08-26 | 2024-08-22 | 30.460 | 42,784 | +20,850 | 0.39% | 1,303,201 |
| 2024-08-23 | 2024-08-21 | 30.860 | 21,934 | -300 | 0.20% | 676,883 |
| 2024-08-22 | 2024-08-20 | 31.260 | 22,234 | -400 | 0.20% | 695,035 |
| 2024-08-20 | 2024-08-16 | 31.440 | 22,634 | -250 | 0.20% | 711,613 |
| 2024-08-16 | 2024-08-14 | 31.520 | 22,884 | -600 | 0.21% | 721,304 |
| 2024-08-15 | 2024-08-13 | 31.660 | 23,484 | +1,150 | 0.21% | 743,503 |
| 2024-08-14 | 2024-08-12 | 31.460 | 22,334 | -150 | 0.20% | 702,628 |
| 2024-08-13 | 2024-08-09 | 31.640 | 22,484 | -1,000 | 0.20% | 711,394 |
| 2024-08-12 | 2024-08-08 | 31.600 | 23,484 | +250 | 0.21% | 742,094 |
| 2024-08-09 | 2024-08-07 | 31.400 | 23,234 | -5,050 | 0.21% | 729,548 |
| 2024-08-08 | 2024-08-06 | 31.700 | 28,284 | +150 | 0.26% | 896,603 |
| 2024-08-05 | 2024-08-01 | 33.480 | 28,134 | -900 | 0.25% | 941,926 |
| 2024-08-02 | 2024-07-31 | 33.620 | 29,034 | +1,700 | 0.26% | 976,123 |
| 2024-08-01 | 2024-07-30 | 32.240 | 27,334 | -3,300 | 0.24% | 881,248 |
| 2024-07-31 | 2024-07-29 | 32.100 | 30,634 | -31,250 | 0.27% | 983,351 |
| 2024-07-29 | 2024-07-25 | 32.240 | 61,884 | +7,250 | 0.55% | 1,995,140 |
| 2024-07-26 | 2024-07-24 | 32.500 | 54,634 | -350 | 0.48% | 1,775,605 |
| 2024-07-25 | 2024-07-23 | 33.280 | 54,984 | -2,000 | 0.49% | 1,829,868 |
| 2024-07-24 | 2024-07-22 | 34.920 | 56,984 | -1,200 | 0.50% | 1,989,881 |
| 2024-07-23 | 2024-07-19 | 34.720 | 58,184 | -400 | 0.51% | 2,020,148 |
| 2024-07-19 | 2024-07-17 | 34.260 | 58,584 | -750 | 0.52% | 2,007,088 |
| 2024-07-18 | 2024-07-16 | 34.640 | 59,334 | +250 | 0.53% | 2,055,330 |
| 2024-07-17 | 2024-07-15 | 33.800 | 59,084 | -2,000 | 0.52% | 1,997,039 |
| 2024-07-16 | 2024-07-12 | 34.000 | 61,084 | -50 | 0.54% | 2,076,856 |
| 2024-07-15 | 2024-07-11 | 33.500 | 61,134 | +11,200 | 0.54% | 2,047,989 |
| 2024-07-12 | 2024-07-10 | 33.080 | 49,934 | +2,500 | 0.44% | 1,651,817 |
| 2024-07-11 | 2024-07-09 | 33.200 | 47,434 | -3,000 | 0.42% | 1,574,809 |
| 2024-07-09 | 2024-07-05 | 31.880 | 50,434 | +200 | 0.43% | 1,607,836 |
| 2024-07-08 | 2024-07-04 | 32.000 | 50,234 | -3,350 | 0.43% | 1,607,488 |
| 2024-07-05 | 2024-07-03 | 32.280 | 53,584 | +3,250 | 0.46% | 1,729,692 |
| 2024-07-03 | 2024-06-28 | 32.460 | 50,334 | +7,500 | 0.43% | 1,633,842 |
| 2024-07-02 | 2024-06-27 | 32.380 | 42,834 | -6,750 | 0.37% | 1,386,965 |
| 2024-06-28 | 2024-06-26 | 32.660 | 49,584 | +8,250 | 0.43% | 1,619,413 |
| 2024-06-27 | 2024-06-25 | 31.820 | 41,334 | -50 | 0.35% | 1,315,248 |
| 2024-06-25 | 2024-06-21 | 33.740 | 41,384 | +1,950 | 0.36% | 1,396,296 |
| 2024-06-24 | 2024-06-20 | 33.760 | 39,434 | +4,000 | 0.34% | 1,331,292 |
| 2024-06-18 | 2024-06-14 | 33.260 | 35,434 | -3,150 | 0.30% | 1,178,535 |
| 2024-06-17 | 2024-06-13 | 33.360 | 38,584 | -7,200 | 0.33% | 1,287,162 |
| 2024-06-13 | 2024-06-11 | 33.140 | 45,784 | +6,350 | 0.39% | 1,517,282 |
| 2024-06-12 | 2024-06-07 | 32.440 | 39,434 | -800 | 0.34% | 1,279,239 |
| 2024-06-11 | 2024-06-06 | 32.460 | 40,234 | +250 | 0.34% | 1,305,996 |
| 2024-06-04 | 2024-05-31 | 31.660 | 39,984 | -32,700 | 0.34% | 1,265,893 |
| 2024-06-03 | 2024-05-30 | 31.940 | 72,684 | +10,550 | 0.62% | 2,321,527 |
| 2024-05-31 | 2024-05-29 | 31.300 | 62,134 | -2,750 | 0.53% | 1,944,794 |
| 2024-05-30 | 2024-05-28 | 31.540 | 64,884 | -16,050 | 0.55% | 2,046,441 |
| 2024-05-29 | 2024-05-27 | 31.580 | 80,934 | +13,550 | 0.69% | 2,555,896 |
| 2024-05-28 | 2024-05-24 | 30.780 | 67,384 | +2,500 | 0.58% | 2,074,080 |
| 2024-05-27 | 2024-05-23 | 31.540 | 64,884 | +4,250 | 0.55% | 2,046,441 |
| 2024-05-24 | 2024-05-22 | 32.000 | 60,634 | +550 | 0.52% | 1,940,288 |
| 2024-05-23 | 2024-05-21 | 31.840 | 60,084 | +6,050 | 0.51% | 1,913,075 |
| 2024-05-22 | 2024-05-20 | 31.860 | 54,034 | -350 | 0.46% | 1,721,523 |
| 2024-05-21 | 2024-05-17 | 32.120 | 54,384 | -3,000 | 0.46% | 1,746,814 |
| 2024-05-20 | 2024-05-16 | 31.700 | 57,384 | -449,800 | 0.49% | 1,819,073 |
| 2024-05-17 | 2024-05-14 | 32.200 | 507,184 | -16,100 | 4.33% | 16,331,325 |
| 2024-05-16 | 2024-05-13 | 32.260 | 523,284 | -400 | 4.31% | 16,881,142 |
| 2024-05-14 | 2024-05-10 | 32.500 | 523,684 | -650 | 4.31% | 17,019,730 |
| 2024-05-13 | 2024-05-09 | 33.040 | 524,334 | -3,950 | 4.32% | 17,323,995 |
| 2024-05-02 | 2024-04-29 | 33.100 | 528,284 | +477,700 | 4.35% | 17,486,200 |
| 2024-04-29 | 2024-04-25 | 31.120 | 50,584 | +1,200 | 0.42% | 1,574,174 |
| 2024-04-26 | 2024-04-24 | 31.200 | 49,384 | +1,300 | 0.41% | 1,540,781 |
| 2024-04-25 | 2024-04-23 | 30.620 | 48,084 | -300 | 0.38% | 1,472,332 |
| 2024-04-23 | 2024-04-19 | 30.640 | 48,384 | -150 | 0.39% | 1,482,486 |
| 2024-04-22 | 2024-04-18 | 31.540 | 48,534 | +900 | 0.39% | 1,530,762 |
| 2024-04-19 | 2024-04-17 | 31.880 | 47,634 | +2,600 | 0.38% | 1,518,572 |
| 2024-04-18 | 2024-04-16 | 30.800 | 45,034 | -400 | 0.36% | 1,387,047 |
| 2024-04-17 | 2024-04-15 | 31.740 | 45,434 | +200 | 0.36% | 1,442,075 |
| 2024-04-15 | 2024-04-11 | 31.380 | 45,234 | +300 | 0.36% | 1,419,443 |
| 2024-04-12 | 2024-04-10 | 31.320 | 44,934 | -700 | 0.36% | 1,407,333 |
| 2024-04-11 | 2024-04-09 | 32.120 | 45,634 | +2,300 | 0.36% | 1,465,764 |
| 2024-04-10 | 2024-04-08 | 32.000 | 43,334 | -450 | 0.34% | 1,386,688 |
| 2024-04-09 | 2024-04-05 | 32.600 | 43,784 | +1,550 | 0.35% | 1,427,358 |
| 2024-04-08 | 2024-04-03 | 32.660 | 42,234 | -200 | 0.34% | 1,379,362 |
| 2024-04-05 | 2024-04-02 | 32.600 | 42,434 | +450 | 0.34% | 1,383,348 |
| 2024-04-03 | 2024-03-28 | 32.580 | 41,984 | +350 | 0.33% | 1,367,839 |
| 2024-04-02 | 2024-03-27 | 32.120 | 41,634 | -7,200 | 0.33% | 1,337,284 |
| 2024-03-28 | 2024-03-26 | 33.060 | 48,834 | -450 | 0.39% | 1,614,452 |
| 2024-03-27 | 2024-03-25 | 33.300 | 49,284 | +100 | 0.39% | 1,641,157 |
| 2024-03-26 | 2024-03-22 | 34.080 | 49,184 | -1,700 | 0.39% | 1,676,191 |
| 2024-03-25 | 2024-03-21 | 34.680 | 50,884 | -350 | 0.40% | 1,764,657 |
| 2024-03-22 | 2024-03-20 | 34.560 | 51,234 | +3,400 | 0.41% | 1,770,647 |
| 2024-03-21 | 2024-03-19 | 34.560 | 47,834 | +5,350 | 0.38% | 1,653,143 |
| 2024-03-20 | 2024-03-18 | 35.200 | 42,484 | +1,250 | 0.34% | 1,495,437 |
| 2024-03-19 | 2024-03-15 | 34.240 | 41,234 | -2,950 | 0.33% | 1,411,852 |
| 2024-03-18 | 2024-03-14 | 34.240 | 44,184 | -900 | 0.35% | 1,512,860 |
| 2024-03-15 | 2024-03-13 | 34.860 | 45,084 | -7,250 | 0.36% | 1,571,628 |
| 2024-03-14 | 2024-03-12 | 35.160 | 52,334 | +8,650 | 0.42% | 1,840,063 |
| 2024-03-13 | 2024-03-11 | 34.780 | 43,684 | -1,400 | 0.35% | 1,519,330 |
| 2024-03-12 | 2024-03-08 | 34.200 | 45,084 | -1,400 | 0.36% | 1,541,873 |
| 2024-03-11 | 2024-03-07 | 33.400 | 46,484 | -6,200 | 0.37% | 1,552,566 |
| 2024-03-08 | 2024-03-06 | 34.200 | 52,684 | -28,866 | 0.42% | 1,801,793 |
| 2024-03-07 | 2024-03-05 | 34.440 | 81,550 | +8,050 | 0.64% | 2,808,582 |
| 2024-03-06 | 2024-03-04 | 34.560 | 73,500 | +750 | 0.58% | 2,540,160 |
| 2024-03-05 | 2024-03-01 | 34.480 | 72,750 | -8,050 | 0.58% | 2,508,420 |
| 2024-03-04 | 2024-02-29 | 33.780 | 80,800 | +6,450 | 0.64% | 2,729,424 |
| 2024-03-01 | 2024-02-28 | 31.740 | 74,350 | +1,100 | 0.59% | 2,359,869 |
| 2024-02-29 | 2024-02-27 | 32.960 | 73,250 | +4,250 | 0.58% | 2,414,320 |
| 2024-02-28 | 2024-02-26 | 31.700 | 69,000 | +1,450 | 0.55% | 2,187,300 |
| 2024-02-27 | 2024-02-23 | 31.660 | 67,550 | -500 | 0.53% | 2,138,633 |
| 2024-02-26 | 2024-02-22 | 31.580 | 68,050 | -3,650 | 0.54% | 2,149,019 |
| 2024-02-23 | 2024-02-21 | 31.220 | 71,700 | +4,400 | 0.57% | 2,238,474 |
| 2024-02-22 | 2024-02-20 | 31.020 | 67,300 | +3,300 | 0.53% | 2,087,646 |
| 2024-02-21 | 2024-02-19 | 31.020 | 64,000 | -3,850 | 0.51% | 1,985,280 |
| 2024-02-20 | 2024-02-16 | 31.500 | 67,850 | +6,100 | 0.54% | 2,137,275 |
| 2024-02-19 | 2024-02-15 | 30.800 | 61,750 | +3,950 | 0.49% | 1,901,900 |
| 2024-02-16 | 2024-02-14 | 30.660 | 57,800 | +550 | 0.46% | 1,772,148 |
| 2024-02-15 | 2024-02-09 | 30.480 | 57,250 | +5,800 | 0.45% | 1,744,980 |
| 2024-02-14 | 2024-02-07 | 30.040 | 51,450 | +4,800 | 0.41% | 1,545,558 |
| 2024-02-08 | 2024-02-06 | 29.500 | 46,650 | +4,600 | 0.37% | 1,376,175 |
| 2024-02-07 | 2024-02-05 | 27.680 | 42,050 | +15,800 | 0.34% | 1,163,944 |
| 2024-02-06 | 2024-02-02 | 28.100 | 26,250 | +2,450 | 0.21% | 737,625 |
| 2024-02-02 | 2024-01-31 | 28.720 | 23,800 | -200 | 0.19% | 683,536 |
| 2024-02-01 | 2024-01-30 | 29.260 | 24,000 | +1,750 | 0.19% | 702,240 |
| 2024-01-31 | 2024-01-29 | 30.300 | 22,250 | -48,950 | 0.18% | 674,175 |
| 2024-01-30 | 2024-01-26 | 31.020 | 71,200 | -50 | 0.57% | 2,208,624 |
| 2024-01-29 | 2024-01-25 | 32.400 | 71,250 | +500 | 0.57% | 2,308,500 |
| 2024-01-26 | 2024-01-24 | 32.000 | 70,750 | -20,550 | 0.56% | 2,264,000 |
| 2024-01-25 | 2024-01-23 | 31.840 | 91,300 | +850 | 0.73% | 2,906,992 |
| 2024-01-24 | 2024-01-22 | 31.500 | 90,450 | -1,450 | 0.72% | 2,849,175 |
| 2024-01-23 | 2024-01-19 | 32.660 | 91,900 | +3,500 | 0.74% | 3,001,454 |
| 2024-01-22 | 2024-01-18 | 32.400 | 88,400 | +6,600 | 0.71% | 2,864,160 |
| 2024-01-19 | 2024-01-17 | 31.860 | 81,800 | +8,950 | 0.65% | 2,606,148 |
| 2024-01-18 | 2024-01-16 | 32.960 | 72,850 | +9,300 | 0.58% | 2,401,136 |
| 2024-01-17 | 2024-01-15 | 32.820 | 63,550 | +38,600 | 0.51% | 2,085,711 |
| 2024-01-16 | 2024-01-12 | 33.060 | 24,950 | -4,700 | 0.20% | 824,847 |
| 2024-01-15 | 2024-01-11 | 33.360 | 29,650 | +3,000 | 0.24% | 989,124 |
| 2024-01-12 | 2024-01-10 | 32.980 | 26,650 | -5,450 | 0.21% | 878,917 |
| 2024-01-11 | 2024-01-09 | 33.120 | 32,100 | +5,550 | 0.23% | 1,063,152 |
| 2024-01-10 | 2024-01-08 | 33.180 | 26,550 | +5,300 | 0.19% | 880,929 |
| 2024-01-09 | 2024-01-05 | 34.240 | 21,250 | -22,150 | 0.15% | 727,600 |
| 2024-01-08 | 2024-01-04 | 34.700 | 43,400 | -4,800 | 0.31% | 1,505,980 |
| 2024-01-05 | 2024-01-03 | 35.380 | 48,200 | +250 | 0.35% | 1,705,316 |
| 2024-01-04 | 2024-01-02 | 36.220 | 47,950 | -10,300 | 0.35% | 1,736,749 |
| 2024-01-03 | 2023-12-29 | 37.320 | 58,250 | -3,100 | 0.42% | 2,173,890 |
| 2024-01-02 | 2023-12-28 | 37.180 | 61,350 | +200 | 0.44% | 2,280,993 |
| 2023-12-29 | 2023-12-27 | 36.040 | 61,150 | +12,450 | 0.44% | 2,203,846 |
| 2023-12-28 | 2023-12-22 | 36.040 | 48,700 | -5,950 | 0.35% | 1,755,148 |
| 2023-12-27 | 2023-12-21 | 36.360 | 54,650 | +13,350 | 0.40% | 1,987,074 |
| 2023-12-22 | 2023-12-20 | 36.100 | 41,300 | +7,150 | 0.30% | 1,490,930 |
| 2023-12-21 | 2023-12-19 | 36.520 | 34,150 | -34,522 | 0.25% | 1,247,158 |
| 2023-12-20 | 2023-12-18 | 36.020 | 68,672 | -174,628 | 0.50% | 2,473,565 |
| 2023-12-19 | 2023-12-15 | 36.820 | 243,300 | +151,200 | 1.78% | 8,958,306 |
| 2023-12-18 | 2023-12-14 | 36.660 | 92,100 | +4,650 | 0.71% | 3,376,386 |
| 2023-12-15 | 2023-12-13 | 36.380 | 87,450 | +12,400 | 0.68% | 3,181,431 |
| 2023-12-14 | 2023-12-12 | 36.700 | 75,050 | +4,500 | 0.58% | 2,754,335 |
| 2023-12-13 | 2023-12-11 | 36.560 | 70,550 | +13,650 | 0.55% | 2,579,308 |
| 2023-12-12 | 2023-12-08 | 36.020 | 56,900 | +7,950 | 0.44% | 2,049,538 |
| 2023-12-11 | 2023-12-07 | 35.580 | 48,950 | +2,250 | 0.38% | 1,741,641 |
| 2023-12-08 | 2023-12-06 | 36.100 | 46,700 | +4,350 | 0.36% | 1,685,870 |
| 2023-12-07 | 2023-12-05 | 36.200 | 42,350 | -2,950 | 0.33% | 1,533,070 |
| 2023-12-06 | 2023-12-04 | 37.240 | 45,300 | -2,100 | 0.35% | 1,686,972 |
| 2023-12-05 | 2023-12-01 | 37.720 | 47,400 | +2,900 | 0.36% | 1,787,928 |
| 2023-12-04 | 2023-11-30 | 37.800 | 44,500 | +300 | 0.34% | 1,682,100 |
| 2023-12-01 | 2023-11-29 | 38.000 | 44,200 | -750 | 0.34% | 1,679,600 |
| 2023-11-30 | 2023-11-28 | 37.560 | 44,950 | +300 | 0.34% | 1,688,322 |
| 2023-11-29 | 2023-11-27 | 37.760 | 44,650 | +1,150 | 0.34% | 1,685,984 |
| 2023-11-28 | 2023-11-24 | 37.120 | 43,500 | -9,700 | 0.33% | 1,614,720 |
| 2023-11-27 | 2023-11-23 | 37.840 | 53,200 | +850 | 0.41% | 2,013,088 |
| 2023-11-23 | 2023-11-21 | 37.940 | 52,350 | -2,250 | 0.40% | 1,986,159 |
| 2023-11-15 | 2023-11-13 | 38.180 | 54,600 | +350 | 0.42% | 2,084,628 |
| 2023-11-14 | 2023-11-10 | 37.820 | 54,250 | -11,550 | 0.42% | 2,051,735 |
| 2023-11-13 | 2023-11-09 | 38.280 | 65,800 | -750 | 0.51% | 2,518,824 |
| 2023-11-10 | 2023-11-08 | 38.800 | 66,550 | -200 | 0.51% | 2,582,140 |
| 2023-11-09 | 2023-11-07 | 38.800 | 66,750 | -34,500 | 0.51% | 2,589,900 |
| 2023-11-08 | 2023-11-06 | 38.880 | 101,250 | +850 | 0.78% | 3,936,600 |
| 2023-11-02 | 2023-10-31 | 37.680 | 100,400 | -6,450 | 0.77% | 3,783,072 |
| 2023-10-30 | 2023-10-26 | 35.260 | 106,850 | +3,700 | 0.81% | 3,767,531 |
| 2023-10-24 | 2023-10-19 | 35.540 | 103,150 | -1,800 | 0.78% | 3,665,951 |
| 2023-10-20 | 2023-10-18 | 35.660 | 104,950 | -200 | 0.79% | 3,742,517 |
| 2023-10-16 | 2023-10-12 | 36.860 | 105,150 | +150 | 0.79% | 3,875,829 |
| 2023-10-12 | 2023-10-10 | 36.200 | 105,000 | +200 | 0.79% | 3,801,000 |
| 2023-10-10 | 2023-10-06 | 35.300 | 104,800 | +100 | 0.79% | 3,699,440 |
| 2023-10-05 | 2023-10-03 | 35.100 | 104,700 | -400 | 0.79% | 3,674,970 |
| 2023-10-04 | 2023-09-29 | 36.240 | 105,100 | +3,800 | 0.79% | 3,808,824 |
| 2023-09-26 | 2023-09-22 | 35.900 | 101,300 | +6,950 | 0.76% | 3,636,670 |
| 2023-09-25 | 2023-09-21 | 34.880 | 94,350 | -7,350 | 0.71% | 3,290,928 |
| 2023-09-22 | 2023-09-20 | 35.000 | 101,700 | +5,050 | 0.77% | 3,559,500 |
| 2023-09-20 | 2023-09-18 | 35.840 | 96,650 | -550 | 0.73% | 3,463,936 |
| 2023-09-19 | 2023-09-15 | 36.160 | 97,200 | +900 | 0.73% | 3,514,752 |
| 2023-09-14 | 2023-09-12 | 36.860 | 96,300 | -52,000 | 0.73% | 3,549,618 |
| 2023-09-12 | 2023-09-07 | 36.800 | 148,300 | -350 | 1.12% | 5,457,440 |
| 2023-09-11 | 2023-09-06 | 38.340 | 148,650 | +3,850 | 1.12% | 5,699,241 |
| 2023-09-07 | 2023-09-05 | 37.780 | 144,800 | +550 | 1.09% | 5,470,544 |
| 2023-09-06 | 2023-09-04 | 38.100 | 144,250 | -14,050 | 1.06% | 5,495,925 |
| 2023-09-05 | 2023-08-31 | 37.420 | 158,300 | -1,050 | 1.17% | 5,923,586 |
| 2023-09-04 | 2023-08-30 | 37.140 | 159,350 | -12,950 | 1.18% | 5,918,259 |
| 2023-08-31 | 2023-08-29 | 36.460 | 172,300 | -16,600 | 1.27% | 6,282,058 |
| 2023-08-30 | 2023-08-28 | 35.020 | 188,900 | -3,550 | 1.39% | 6,615,278 |
| 2023-08-29 | 2023-08-25 | 34.800 | 192,450 | -1,100 | 1.42% | 6,697,260 |
| 2023-08-28 | 2023-08-24 | 35.400 | 193,550 | -300 | 1.43% | 6,851,670 |
| 2023-08-25 | 2023-08-23 | 34.560 | 193,850 | +4,550 | 1.43% | 6,699,456 |
| 2023-08-24 | 2023-08-22 | 35.360 | 189,300 | -7,650 | 1.40% | 6,693,648 |
| 2023-08-23 | 2023-08-21 | 34.860 | 196,950 | +1,500 | 1.45% | 6,865,677 |
| 2023-08-22 | 2023-08-18 | 35.340 | 195,450 | -500 | 1.44% | 6,907,203 |
| 2023-08-21 | 2023-08-17 | 35.760 | 195,950 | +8,050 | 1.45% | 7,007,172 |
| 2023-08-18 | 2023-08-16 | 35.620 | 187,900 | +1,700 | 1.39% | 6,692,998 |
| 2023-08-17 | 2023-08-15 | 36.480 | 186,200 | -1,900 | 1.37% | 6,792,576 |
| 2023-08-16 | 2023-08-14 | 37.500 | 188,100 | +100 | 1.39% | 7,053,750 |
| 2023-08-15 | 2023-08-11 | 37.840 | 188,000 | +800 | 1.39% | 7,113,920 |
| 2023-08-14 | 2023-08-10 | 39.180 | 187,200 | +950 | 1.38% | 7,334,496 |
| 2023-08-11 | 2023-08-09 | 39.000 | 186,250 | -550 | 1.37% | 7,263,750 |
| 2023-08-10 | 2023-08-08 | 39.140 | 186,800 | -100 | 1.38% | 7,311,352 |
| 2023-08-09 | 2023-08-07 | 39.600 | 186,900 | -550 | 1.38% | 7,401,240 |
| 2023-08-08 | 2023-08-04 | 40.160 | 187,450 | -200 | 1.38% | 7,527,992 |
| 2023-08-07 | 2023-08-03 | 40.140 | 187,650 | +900 | 1.38% | 7,532,271 |
| 2023-08-04 | 2023-08-02 | 40.180 | 186,750 | -400 | 1.38% | 7,503,615 |
| 2023-08-03 | 2023-08-01 | 40.340 | 187,150 | -11,850 | 1.38% | 7,549,631 |
| 2023-08-02 | 2023-07-31 | 40.180 | 199,000 | +600 | 1.47% | 7,995,820 |
| 2023-08-01 | 2023-07-28 | 39.720 | 198,400 | +650 | 1.46% | 7,880,448 |
| 2023-07-31 | 2023-07-27 | 39.380 | 197,750 | -1,050 | 1.43% | 7,787,395 |
| 2023-07-28 | 2023-07-26 | 39.880 | 198,800 | -250 | 1.44% | 7,928,144 |
| 2023-07-26 | 2023-07-24 | 39.040 | 199,050 | +1,200 | 1.44% | 7,770,912 |
| 2023-07-25 | 2023-07-21 | 39.600 | 197,850 | +700 | 1.43% | 7,834,860 |
| 2023-07-24 | 2023-07-20 | 39.720 | 197,150 | -6,650 | 1.42% | 7,830,798 |
| 2023-07-21 | 2023-07-19 | 40.240 | 203,800 | -450 | 1.47% | 8,200,912 |
| 2023-07-20 | 2023-07-18 | 40.900 | 204,250 | +1,000 | 1.47% | 8,353,825 |
| 2023-07-19 | 2023-07-14 | 41.600 | 203,250 | -3,550 | 1.47% | 8,455,200 |
| 2023-07-18 | 2023-07-13 | 41.300 | 206,800 | -1,850 | 1.47% | 8,540,840 |
| 2023-07-14 | 2023-07-12 | 40.340 | 208,650 | -2,150 | 1.48% | 8,416,941 |
| 2023-07-13 | 2023-07-11 | 41.260 | 210,800 | -58,000 | 1.50% | 8,697,608 |
| 2023-07-12 | 2023-07-10 | 40.100 | 268,800 | +1,150 | 1.91% | 10,778,880 |
| 2023-07-11 | 2023-07-07 | 39.840 | 267,650 | +55,350 | 1.90% | 10,663,176 |
| 2023-07-10 | 2023-07-06 | 40.280 | 212,300 | +54,900 | 1.51% | 8,551,444 |
| 2023-07-07 | 2023-07-05 | 40.320 | 157,400 | +1,600 | 1.12% | 6,346,368 |
| 2023-07-06 | 2023-07-04 | 40.960 | 155,800 | -2,950 | 1.10% | 6,381,568 |
| 2023-07-05 | 2023-07-03 | 40.000 | 158,750 | -6,000 | 1.13% | 6,350,000 |
| 2023-07-04 | 2023-06-30 | 39.680 | 164,750 | -13,200 | 1.17% | 6,537,280 |
| 2023-07-03 | 2023-06-29 | 39.300 | 177,950 | +4,700 | 1.26% | 6,993,435 |
| 2023-06-30 | 2023-06-28 | 39.320 | 173,250 | +11,750 | 1.23% | 6,812,190 |
| 2023-06-29 | 2023-06-27 | 39.500 | 161,500 | +23,750 | 1.15% | 6,379,250 |
| 2023-06-28 | 2023-06-26 | 39.380 | 137,750 | -2,400 | 0.98% | 5,424,595 |
| 2023-06-27 | 2023-06-23 | 39.440 | 140,150 | +2,200 | 0.99% | 5,527,516 |
| 2023-06-26 | 2023-06-21 | 40.040 | 137,950 | -2,100 | 0.98% | 5,523,518 |
| 2023-06-23 | 2023-06-20 | 41.520 | 140,050 | +250 | 0.99% | 5,814,876 |
| 2023-06-21 | 2023-06-19 | 41.860 | 139,800 | -6,900 | 0.99% | 5,852,028 |
| 2023-06-20 | 2023-06-16 | 42.000 | 146,700 | -4,700 | 1.04% | 6,161,400 |
| 2023-06-19 | 2023-06-15 | 41.500 | 151,400 | -1,250 | 1.07% | 6,283,100 |
| 2023-06-16 | 2023-06-14 | 41.420 | 152,650 | -300 | 1.08% | 6,322,763 |
| 2023-06-15 | 2023-06-13 | 41.300 | 152,950 | +12,500 | 1.08% | 6,316,835 |
| 2023-06-14 | 2023-06-12 | 40.240 | 140,450 | +17,600 | 1.00% | 5,651,708 |
| 2023-06-13 | 2023-06-09 | 40.360 | 122,850 | -12,000 | 0.87% | 4,958,226 |
| 2023-06-12 | 2023-06-08 | 39.820 | 134,850 | +1,550 | 0.96% | 5,369,727 |
| 2023-06-09 | 2023-06-07 | 40.440 | 133,300 | -5,950 | 0.95% | 5,390,652 |
| 2023-06-08 | 2023-06-06 | 40.380 | 139,250 | -22,700 | 0.99% | 5,622,915 |
| 2023-06-07 | 2023-06-05 | 41.400 | 161,950 | -11,300 | 1.15% | 6,704,730 |
| 2023-06-06 | 2023-06-02 | 41.680 | 173,250 | -18,800 | 1.23% | 7,221,060 |
| 2023-06-05 | 2023-06-01 | 41.100 | 192,050 | -150 | 1.36% | 7,893,255 |
| 2023-06-02 | 2023-05-31 | 41.180 | 192,200 | -6,200 | 1.36% | 7,914,796 |
| 2023-06-01 | 2023-05-30 | 41.220 | 198,400 | -7,600 | 1.41% | 8,178,048 |
| 2023-05-31 | 2023-05-29 | 41.200 | 206,000 | -350 | 1.46% | 8,487,200 |
| 2023-05-30 | 2023-05-25 | 40.480 | 206,350 | +3,700 | 1.46% | 8,353,048 |
| 2023-05-29 | 2023-05-24 | 40.180 | 202,650 | +5,050 | 1.44% | 8,142,477 |
| 2023-05-25 | 2023-05-23 | 40.340 | 197,600 | -2,900 | 1.39% | 7,971,184 |
| 2023-05-24 | 2023-05-22 | 41.240 | 200,500 | -100 | 1.41% | 8,268,620 |
| 2023-05-23 | 2023-05-19 | 41.600 | 200,600 | +4,050 | 1.41% | 8,344,960 |
| 2023-05-22 | 2023-05-18 | 41.120 | 196,550 | +350 | 1.38% | 8,082,136 |
| 2023-05-19 | 2023-05-17 | 41.100 | 196,200 | +2,700 | 1.38% | 8,063,820 |
| 2023-05-18 | 2023-05-16 | 41.260 | 193,500 | -1,200 | 1.36% | 7,983,810 |
| 2023-05-17 | 2023-05-15 | 40.840 | 194,700 | -250 | 1.37% | 7,951,548 |
| 2023-05-16 | 2023-05-12 | 40.520 | 194,950 | +17,200 | 1.37% | 7,899,374 |
| 2023-05-15 | 2023-05-11 | 43.100 | 177,750 | -17,250 | 1.25% | 7,661,025 |
| 2023-05-12 | 2023-05-10 | 40.900 | 195,000 | -1,650 | 1.37% | 7,975,500 |
| 2023-05-11 | 2023-05-09 | 41.480 | 196,650 | -6,850 | 1.38% | 8,157,042 |
| 2023-05-10 | 2023-05-08 | 42.240 | 203,500 | -1,750 | 1.43% | 8,595,840 |
| 2023-05-09 | 2023-05-05 | 42.300 | 205,250 | -5,250 | 1.45% | 8,682,075 |
| 2023-05-08 | 2023-05-04 | 42.560 | 210,500 | -1,550 | 1.48% | 8,958,880 |
| 2023-05-05 | 2023-05-03 | 42.960 | 212,050 | -600 | 1.49% | 9,109,668 |
| 2023-05-04 | 2023-05-02 | 43.220 | 212,650 | +100 | 1.50% | 9,190,733 |
| 2023-05-03 | 2023-04-28 | 43.480 | 212,550 | -700 | 1.50% | 9,241,674 |
| 2023-05-02 | 2023-04-27 | 43.300 | 213,250 | -13,950 | 1.50% | 9,233,725 |
| 2023-04-28 | 2023-04-26 | 43.300 | 227,200 | +650 | 1.60% | 9,837,760 |
| 2023-04-27 | 2023-04-25 | 44.000 | 226,550 | +3,500 | 1.60% | 9,968,200 |
| 2023-04-26 | 2023-04-24 | 45.120 | 223,050 | +1,600 | 1.57% | 10,064,016 |
| 2023-04-25 | 2023-04-21 | 46.460 | 221,450 | +12,800 | 1.56% | 10,288,567 |
| 2023-04-24 | 2023-04-20 | 49.200 | 208,650 | +1,350 | 1.47% | 10,265,580 |
| 2023-04-21 | 2023-04-19 | 48.320 | 207,300 | -1,650 | 1.46% | 10,016,736 |
| 2023-04-20 | 2023-04-18 | 48.960 | 208,950 | -2,850 | 1.47% | 10,230,192 |
| 2023-04-19 | 2023-04-17 | 49.740 | 211,800 | -2,200 | 1.49% | 10,534,932 |
| 2023-04-18 | 2023-04-14 | 50.200 | 214,000 | +800 | 1.51% | 10,742,800 |
| 2023-04-17 | 2023-04-13 | 48.100 | 213,200 | -200 | 1.50% | 10,254,920 |
| 2023-04-14 | 2023-04-12 | 49.460 | 213,400 | -600 | 1.50% | 10,554,764 |
| 2023-04-13 | 2023-04-11 | 48.820 | 214,000 | +1,600 | 1.51% | 10,447,480 |
| 2023-04-12 | 2023-04-06 | 49.800 | 212,400 | -1,100 | 1.47% | 10,577,520 |
| 2023-04-11 | 2023-04-04 | 47.940 | 213,500 | -500 | 1.48% | 10,235,190 |
| 2023-04-06 | 2023-04-03 | 47.800 | 214,000 | -200 | 1.48% | 10,229,200 |
| 2023-03-31 | 2023-03-29 | 44.600 | 214,200 | +2,750 | 1.48% | 9,553,320 |
| 2023-03-30 | 2023-03-28 | 43.240 | 211,450 | -50 | 1.46% | 9,143,098 |
| 2023-03-29 | 2023-03-27 | 44.340 | 211,500 | -700 | 1.46% | 9,377,910 |
| 2023-03-28 | 2023-03-24 | 45.680 | 212,200 | +19,450 | 1.47% | 9,693,296 |
| 2023-03-27 | 2023-03-23 | 46.140 | 192,750 | +25,300 | 1.33% | 8,893,485 |
| 2023-03-24 | 2023-03-22 | 43.840 | 167,450 | -1,250 | 1.16% | 7,341,008 |
| 2023-03-22 | 2023-03-20 | 44.040 | 168,700 | -12,800 | 1.17% | 7,429,548 |
| 2023-03-21 | 2023-03-17 | 43.280 | 181,500 | -6,950 | 1.26% | 7,855,320 |
| 2023-03-20 | 2023-03-16 | 42.600 | 188,450 | +300 | 1.30% | 8,027,970 |
| 2023-03-17 | 2023-03-15 | 43.220 | 188,150 | +1,500 | 1.30% | 8,131,843 |
| 2023-03-16 | 2023-03-14 | 43.300 | 186,650 | -8,500 | 1.29% | 8,081,945 |
| 2023-03-15 | 2023-03-13 | 42.080 | 195,150 | -50 | 1.35% | 8,211,912 |
| 2023-03-14 | 2023-03-10 | 41.440 | 195,200 | -1,400 | 1.35% | 8,089,088 |
| 2023-03-13 | 2023-03-09 | 41.800 | 196,600 | -4,050 | 1.36% | 8,217,880 |
| 2023-03-10 | 2023-03-08 | 41.440 | 200,650 | +35,450 | 1.39% | 8,314,936 |
| 2023-03-09 | 2023-03-07 | 41.880 | 165,200 | +24,350 | 1.14% | 6,918,576 |
| 2023-03-08 | 2023-03-06 | 43.100 | 140,850 | -1,550 | 0.97% | 6,070,635 |
| 2023-03-07 | 2023-03-03 | 43.040 | 142,400 | -16,950 | 0.99% | 6,128,896 |
| 2023-03-06 | 2023-03-02 | 42.100 | 159,350 | -100 | 1.10% | 6,708,635 |
| 2023-03-03 | 2023-03-01 | 42.660 | 159,450 | -61,050 | 1.10% | 6,802,137 |
| 2023-03-02 | 2023-02-28 | 41.880 | 220,500 | -500 | 1.53% | 9,234,540 |
| 2023-03-01 | 2023-02-27 | 41.620 | 221,000 | +2,300 | 1.52% | 9,198,020 |
| 2023-02-28 | 2023-02-24 | 42.240 | 218,700 | -300 | 1.50% | 9,237,888 |
| 2023-02-27 | 2023-02-23 | 42.820 | 219,000 | +100 | 1.51% | 9,377,580 |
| 2023-02-24 | 2023-02-22 | 42.820 | 218,900 | +4,400 | 1.50% | 9,373,298 |
| 2023-02-23 | 2023-02-21 | 43.100 | 214,500 | -200 | 1.45% | 9,244,950 |
| 2023-02-22 | 2023-02-20 | 43.260 | 214,700 | +450 | 1.45% | 9,287,922 |
| 2023-02-21 | 2023-02-17 | 42.440 | 214,250 | +6,400 | 1.45% | 9,092,770 |
| 2023-02-20 | 2023-02-16 | 44.000 | 207,850 | -3,500 | 1.40% | 9,145,400 |
| 2023-02-17 | 2023-02-15 | 45.360 | 211,350 | +1,450 | 1.43% | 9,586,836 |
| 2023-02-16 | 2023-02-14 | 45.720 | 209,900 | -2,050 | 1.42% | 9,596,628 |
| 2023-02-15 | 2023-02-13 | 44.780 | 211,950 | -4,850 | 1.43% | 9,491,121 |
| 2023-02-14 | 2023-02-10 | 44.880 | 216,800 | -850 | 1.46% | 9,729,984 |
| 2023-02-13 | 2023-02-09 | 45.500 | 217,650 | -5,800 | 1.47% | 9,903,075 |
| 2023-02-10 | 2023-02-08 | 43.800 | 223,450 | +50 | 1.50% | 9,787,110 |
| 2023-02-09 | 2023-02-07 | 44.240 | 223,400 | +400 | 1.50% | 9,883,216 |
| 2023-02-08 | 2023-02-06 | 44.500 | 223,000 | +4,300 | 1.50% | 9,923,500 |
| 2023-02-07 | 2023-02-03 | 45.600 | 218,700 | +12,150 | 1.47% | 9,972,720 |
| 2023-02-06 | 2023-02-02 | 45.740 | 206,550 | +2,600 | 1.39% | 9,447,597 |
| 2023-02-03 | 2023-02-01 | 45.300 | 203,950 | +7,450 | 1.37% | 9,238,935 |
| 2023-02-02 | 2023-01-31 | 44.460 | 196,500 | +26,350 | 1.32% | 8,736,390 |
| 2023-02-01 | 2023-01-30 | 45.340 | 170,150 | +46,150 | 1.14% | 7,714,601 |
| 2023-01-30 | 2023-01-26 | 46.800 | 124,000 | -85,600 | 0.83% | 5,803,200 |
| 2023-01-27 | 2023-01-20 | 45.440 | 209,600 | +650 | 1.41% | 9,524,224 |
| 2023-01-26 | 2023-01-19 | 45.160 | 208,950 | -18,200 | 1.40% | 9,436,182 |
| 2023-01-20 | 2023-01-18 | 44.460 | 227,150 | +19,500 | 1.52% | 10,099,089 |
| 2023-01-19 | 2023-01-17 | 44.400 | 207,650 | +58,300 | 1.39% | 9,219,660 |
| 2023-01-18 | 2023-01-16 | 44.000 | 149,350 | +67,250 | 1.00% | 6,571,400 |
| 2023-01-17 | 2023-01-13 | 42.560 | 82,100 | -26,200 | 0.55% | 3,494,176 |
| 2023-01-16 | 2023-01-12 | 42.140 | 108,300 | -350 | 0.73% | 4,563,762 |
| 2023-01-13 | 2023-01-11 | 42.140 | 108,650 | +2,050 | 0.73% | 4,578,511 |
| 2023-01-12 | 2023-01-10 | 42.460 | 106,600 | -750 | 0.72% | 4,526,236 |
| 2023-01-11 | 2023-01-09 | 42.040 | 107,350 | -250 | 0.72% | 4,512,994 |
| 2023-01-10 | 2023-01-06 | 41.400 | 107,600 | -28,650 | 0.72% | 4,454,640 |
| 2023-01-09 | 2023-01-05 | 41.000 | 136,250 | +100 | 0.91% | 5,586,250 |
| 2023-01-06 | 2023-01-04 | 40.740 | 136,150 | +3,250 | 0.91% | 5,546,751 |
| 2023-01-05 | 2023-01-03 | 40.820 | 132,900 | +400 | 0.89% | 5,424,978 |
| 2023-01-04 | 2022-12-30 | 39.940 | 132,500 | +750 | 0.89% | 5,292,050 |
| 2022-12-30 | 2022-12-28 | 40.000 | 131,750 | +3,000 | 0.88% | 5,270,000 |
| 2022-12-29 | 2022-12-23 | 38.620 | 128,750 | +18,050 | 0.86% | 4,972,325 |
| 2022-12-28 | 2022-12-22 | 39.480 | 110,700 | +4,250 | 0.74% | 4,370,436 |
| 2022-12-23 | 2022-12-21 | 40.260 | 106,450 | +7,450 | 0.71% | 4,285,677 |
| 2022-12-22 | 2022-12-20 | 40.760 | 99,000 | +8,550 | 0.66% | 4,035,240 |
| 2022-12-21 | 2022-12-19 | 40.680 | 90,450 | +1,100 | 0.60% | 3,679,506 |
| 2022-12-20 | 2022-12-16 | 41.700 | 89,350 | +600 | 0.59% | 3,725,895 |
| 2022-12-19 | 2022-12-15 | 42.400 | 88,750 | +400 | 0.59% | 3,763,000 |
| 2022-12-16 | 2022-12-14 | 42.060 | 88,350 | -110,800 | 0.59% | 3,716,001 |
| 2022-12-15 | 2022-12-13 | 42.600 | 199,150 | +102,600 | 1.32% | 8,483,790 |
| 2022-12-14 | 2022-12-12 | 42.600 | 96,550 | +1,550 | 0.63% | 4,113,030 |
| 2022-12-13 | 2022-12-09 | 42.340 | 95,000 | -19,550 | 0.62% | 4,022,300 |
| 2022-12-12 | 2022-12-08 | 41.700 | 114,550 | +3,750 | 0.74% | 4,776,735 |
| 2022-12-09 | 2022-12-07 | 41.760 | 110,800 | +35,300 | 0.71% | 4,627,008 |
| 2022-12-07 | 2022-12-05 | 41.760 | 75,500 | +6,850 | 0.48% | 3,152,880 |
| 2022-12-06 | 2022-12-02 | 41.340 | 68,650 | -100 | 0.44% | 2,837,991 |
| 2022-12-05 | 2022-12-01 | 41.500 | 68,750 | -900 | 0.44% | 2,853,125 |
| 2022-12-02 | 2022-11-30 | 41.100 | 69,650 | +100 | 0.45% | 2,862,615 |
| 2022-12-01 | 2022-11-29 | 40.940 | 69,550 | -67,950 | 0.45% | 2,847,377 |
| 2022-11-30 | 2022-11-28 | 39.920 | 137,500 | -550 | 0.88% | 5,489,000 |
| 2022-11-29 | 2022-11-25 | 40.720 | 138,050 | -100 | 0.88% | 5,621,396 |
| 2022-11-28 | 2022-11-24 | 41.040 | 138,150 | -200 | 0.87% | 5,669,676 |
| 2022-11-25 | 2022-11-23 | 41.300 | 138,350 | -21,600 | 0.87% | 5,713,855 |
| 2022-11-24 | 2022-11-22 | 41.600 | 159,950 | -43,450 | 1.00% | 6,653,920 |
| 2022-11-23 | 2022-11-21 | 41.700 | 203,400 | -5,850 | 1.28% | 8,481,780 |
| 2022-11-22 | 2022-11-18 | 42.340 | 209,250 | -1,950 | 1.31% | 8,859,645 |
| 2022-11-21 | 2022-11-17 | 43.600 | 211,200 | -20,300 | 1.32% | 9,208,320 |
| 2022-11-18 | 2022-11-16 | 43.260 | 231,500 | -15,100 | 1.45% | 10,014,690 |
| 2022-11-17 | 2022-11-15 | 44.080 | 246,600 | +23,750 | 1.55% | 10,870,128 |
| 2022-11-16 | 2022-11-14 | 41.320 | 222,850 | -1,150 | 1.40% | 9,208,162 |
| 2022-11-15 | 2022-11-11 | 41.060 | 224,000 | -1,150 | 1.40% | 9,197,440 |
| 2022-11-14 | 2022-11-10 | 39.300 | 225,150 | +8,450 | 1.41% | 8,848,395 |
| 2022-11-11 | 2022-11-09 | 40.360 | 216,700 | +200 | 1.35% | 8,746,012 |
| 2022-11-10 | 2022-11-08 | 40.700 | 216,500 | +2,150 | 1.35% | 8,811,550 |
| 2022-11-09 | 2022-11-07 | 41.160 | 214,350 | +2,050 | 1.33% | 8,822,646 |
| 2022-11-08 | 2022-11-04 | 41.480 | 212,300 | -4,200 | 1.32% | 8,806,204 |
| 2022-11-07 | 2022-11-03 | 40.680 | 216,500 | -9,550 | 1.34% | 8,807,220 |
| 2022-11-04 | 2022-11-02 | 40.100 | 226,050 | -3,500 | 1.40% | 9,064,605 |
| 2022-11-03 | 2022-11-01 | 39.640 | 229,550 | -10,350 | 1.43% | 9,099,362 |
| 2022-11-02 | 2022-10-31 | 39.060 | 239,900 | -6,850 | 1.49% | 9,370,494 |
| 2022-11-01 | 2022-10-28 | 39.300 | 246,750 | -10,200 | 1.53% | 9,697,275 |
| 2022-10-31 | 2022-10-27 | 39.880 | 256,950 | +1,600 | 1.59% | 10,247,166 |
| 2022-10-28 | 2022-10-26 | 40.000 | 255,350 | +4,100 | 1.58% | 10,214,000 |
| 2022-10-27 | 2022-10-25 | 38.300 | 251,250 | -9,800 | 1.55% | 9,622,875 |
| 2022-10-26 | 2022-10-24 | 38.480 | 261,050 | -20,200 | 1.61% | 10,045,204 |
| 2022-10-25 | 2022-10-21 | 38.800 | 281,250 | -100 | 1.73% | 10,912,500 |
| 2022-10-24 | 2022-10-20 | 39.340 | 281,350 | -2,850 | 1.73% | 11,068,309 |
| 2022-10-21 | 2022-10-19 | 38.060 | 284,200 | +250 | 1.74% | 10,816,652 |
| 2022-10-20 | 2022-10-18 | 38.520 | 283,950 | +450 | 1.74% | 10,937,754 |
| 2022-10-19 | 2022-10-17 | 38.620 | 283,500 | +2,250 | 1.73% | 10,948,770 |
| 2022-10-18 | 2022-10-14 | 37.900 | 281,250 | -33,350 | 1.72% | 10,659,375 |
| 2022-10-17 | 2022-10-13 | 36.660 | 314,600 | +82,550 | 1.91% | 11,533,236 |
| 2022-10-14 | 2022-10-12 | 36.860 | 232,050 | +34,500 | 1.41% | 8,553,363 |
| 2022-10-13 | 2022-10-11 | 35.180 | 197,550 | +129,050 | 1.20% | 6,949,809 |
| 2022-10-12 | 2022-10-10 | 36.180 | 68,500 | -114,100 | 0.42% | 2,478,330 |
| 2022-10-11 | 2022-10-07 | 39.460 | 182,600 | -850 | 1.11% | 7,205,396 |
| 2022-10-10 | 2022-10-06 | 40.380 | 183,450 | -11,900 | 1.11% | 7,407,711 |
| 2022-10-07 | 2022-10-05 | 40.620 | 195,350 | -60,800 | 1.18% | 7,935,117 |
| 2022-10-06 | 2022-10-03 | 37.940 | 256,150 | +53,050 | 1.55% | 9,718,331 |
| 2022-10-05 | 2022-09-30 | 38.700 | 203,100 | -102,400 | 1.23% | 7,859,970 |
| 2022-10-03 | 2022-09-29 | 38.740 | 305,500 | -28,800 | 1.85% | 11,835,070 |
| 2022-09-30 | 2022-09-28 | 38.500 | 334,300 | +11,150 | 2.02% | 12,870,550 |
| 2022-09-29 | 2022-09-27 | 40.300 | 323,150 | +13,350 | 1.92% | 13,022,945 |
| 2022-09-28 | 2022-09-26 | 39.720 | 309,800 | +400 | 1.84% | 12,305,256 |
| 2022-09-27 | 2022-09-23 | 39.980 | 309,400 | +5,350 | 1.84% | 12,369,812 |
| 2022-09-26 | 2022-09-22 | 40.960 | 304,050 | +18,150 | 1.79% | 12,453,888 |
| 2022-09-23 | 2022-09-21 | 41.340 | 285,900 | +3,400 | 1.69% | 11,819,106 |
| 2022-09-22 | 2022-09-20 | 42.240 | 282,500 | +47,050 | 1.67% | 11,932,800 |
| 2022-09-21 | 2022-09-19 | 42.180 | 235,450 | +28,150 | 1.38% | 9,931,281 |
| 2022-09-20 | 2022-09-16 | 43.000 | 207,300 | +6,750 | 1.22% | 8,913,900 |
| 2022-09-19 | 2022-09-15 | 43.860 | 200,550 | +72,550 | 1.18% | 8,796,123 |
| 2022-09-16 | 2022-09-14 | 45.320 | 128,000 | +6,150 | 0.75% | 5,800,960 |
| 2022-09-15 | 2022-09-13 | 45.580 | 121,850 | +3,650 | 0.71% | 5,553,923 |
| 2022-09-14 | 2022-09-09 | 45.600 | 118,200 | -2,350 | 0.69% | 5,389,920 |
| 2022-09-13 | 2022-09-08 | 45.340 | 120,550 | -27,000 | 0.70% | 5,465,737 |
| 2022-09-09 | 2022-09-07 | 45.600 | 147,550 | +4,600 | 0.86% | 6,728,280 |
| 2022-09-08 | 2022-09-06 | 44.840 | 142,950 | +2,200 | 0.83% | 6,409,878 |
| 2022-09-07 | 2022-09-05 | 44.300 | 140,750 | +1,300 | 0.82% | 6,235,225 |
| 2022-09-06 | 2022-09-02 | 44.680 | 139,450 | -150 | 0.81% | 6,230,626 |
| 2022-09-05 | 2022-09-01 | 44.560 | 139,600 | -6,900 | 0.81% | 6,220,576 |
| 2022-09-02 | 2022-08-31 | 45.220 | 146,500 | -9,200 | 0.85% | 6,624,730 |
| 2022-09-01 | 2022-08-30 | 45.620 | 155,700 | -19,050 | 0.91% | 7,103,034 |
| 2022-08-31 | 2022-08-29 | 45.500 | 174,750 | -1,150 | 1.02% | 7,951,125 |
| 2022-08-30 | 2022-08-26 | 45.740 | 175,900 | -7,500 | 1.03% | 8,045,666 |
| 2022-08-29 | 2022-08-25 | 46.540 | 183,400 | +1,100 | 1.07% | 8,535,436 |
| 2022-08-26 | 2022-08-24 | 46.480 | 182,300 | +16,050 | 1.05% | 8,473,304 |
| 2022-08-25 | 2022-08-23 | 48.480 | 166,250 | +4,300 | 0.95% | 8,059,800 |
| 2022-08-24 | 2022-08-22 | 48.700 | 161,950 | +7,900 | 0.92% | 7,886,965 |
| 2022-08-23 | 2022-08-19 | 48.920 | 154,050 | -55,000 | 0.88% | 7,536,126 |
| 2022-08-22 | 2022-08-18 | 50.160 | 209,050 | -20,150 | 1.19% | 10,485,948 |
| 2022-08-19 | 2022-08-17 | 49.820 | 229,200 | -34,600 | 1.31% | 11,418,744 |
| 2022-08-18 | 2022-08-16 | 49.300 | 263,800 | +164,150 | 1.50% | 13,005,340 |
| 2022-08-17 | 2022-08-15 | 49.900 | 99,650 | +3,150 | 0.57% | 4,972,535 |
| 2022-08-16 | 2022-08-12 | 50.400 | 96,500 | +20,450 | 0.55% | 4,863,600 |
| 2022-08-15 | 2022-08-11 | 51.640 | 76,050 | -32,754 | 0.43% | 3,927,222 |
| 2022-08-12 | 2022-08-10 | 50.680 | 108,804 | +8,854 | 0.62% | 5,514,187 |
| 2022-08-11 | 2022-08-09 | 50.860 | 99,950 | -2,250 | 0.57% | 5,083,457 |
| 2022-08-10 | 2022-08-08 | 50.660 | 102,200 | +5,000 | 0.59% | 5,177,452 |
| 2022-08-09 | 2022-08-05 | 50.700 | 97,200 | -8,050 | 0.56% | 4,928,040 |
| 2022-08-08 | 2022-08-04 | 48.000 | 105,250 | +850 | 0.60% | 5,052,000 |
| 2022-08-05 | 2022-08-03 | 47.480 | 104,400 | -1,450 | 0.60% | 4,956,912 |
| 2022-08-04 | 2022-08-02 | 46.140 | 105,850 | +2,250 | 0.61% | 4,883,919 |
| 2022-08-03 | 2022-08-01 | 46.680 | 103,600 | +900 | 0.59% | 4,836,048 |
| 2022-08-02 | 2022-07-29 | 46.320 | 102,700 | -5,550 | 0.59% | 4,757,064 |
| 2022-08-01 | 2022-07-28 | 47.520 | 108,250 | -2,800 | 0.62% | 5,144,040 |
| 2022-07-29 | 2022-07-27 | 46.320 | 111,050 | +1,500 | 0.63% | 5,143,836 |
| 2022-07-28 | 2022-07-26 | 46.740 | 109,550 | +3,500 | 0.62% | 5,120,367 |
| 2022-07-27 | 2022-07-25 | 46.660 | 106,050 | -11,550 | 0.60% | 4,948,293 |
| 2022-07-26 | 2022-07-22 | 47.140 | 117,600 | -7,050 | 0.67% | 5,543,664 |
| 2022-07-25 | 2022-07-21 | 47.460 | 124,650 | +14,500 | 0.71% | 5,915,889 |
| 2022-07-22 | 2022-07-20 | 46.820 | 110,150 | -170,500 | 0.63% | 5,157,223 |
| 2022-07-21 | 2022-07-19 | 46.500 | 280,650 | -3,550 | 1.59% | 13,050,225 |
| 2022-07-20 | 2022-07-18 | 46.980 | 284,200 | +2,050 | 1.61% | 13,351,716 |
| 2022-07-19 | 2022-07-15 | 46.700 | 282,150 | +21,100 | 1.59% | 13,176,405 |
| 2022-07-18 | 2022-07-14 | 47.320 | 261,050 | +14,850 | 1.46% | 12,352,886 |
| 2022-07-15 | 2022-07-13 | 47.080 | 246,200 | +37,300 | 1.38% | 11,591,096 |
| 2022-07-14 | 2022-07-12 | 47.720 | 208,900 | -850 | 1.17% | 9,968,708 |
| 2022-07-13 | 2022-07-11 | 49.160 | 209,750 | +9,550 | 1.18% | 10,311,310 |
| 2022-07-12 | 2022-07-08 | 50.580 | 200,200 | +25,600 | 1.12% | 10,126,116 |
| 2022-07-11 | 2022-07-07 | 50.040 | 174,600 | -3,550 | 0.98% | 8,736,984 |
| 2022-07-08 | 2022-07-06 | 50.580 | 178,150 | +15,300 | 1.00% | 9,010,827 |
| 2022-07-07 | 2022-07-05 | 49.240 | 162,850 | -26,550 | 0.91% | 8,018,734 |
| 2022-07-06 | 2022-07-04 | 49.540 | 189,400 | +77,100 | 1.06% | 9,382,876 |
| 2022-07-05 | 2022-06-30 | 51.160 | 112,300 | -86,754 | 0.63% | 5,745,268 |
| 2022-07-04 | 2022-06-29 | 49.800 | 199,054 | +77,750 | 1.12% | 9,912,889 |
| 2022-06-30 | 2022-06-28 | 51.200 | 121,304 | +42,350 | 0.69% | 6,210,765 |
| 2022-06-29 | 2022-06-27 | 49.600 | 78,954 | -91,900 | 0.45% | 3,916,118 |
| 2022-06-28 | 2022-06-24 | 48.780 | 170,854 | -31,850 | 0.98% | 8,334,258 |
| 2022-06-27 | 2022-06-23 | 47.700 | 202,704 | +13,350 | 1.16% | 9,668,981 |
| 2022-06-24 | 2022-06-22 | 46.480 | 189,354 | +111,850 | 1.09% | 8,801,174 |
| 2022-06-23 | 2022-06-21 | 48.160 | 77,504 | -7,950 | 0.45% | 3,732,593 |
| 2022-06-22 | 2022-06-20 | 48.460 | 85,454 | -45,000 | 0.50% | 4,141,101 |
| 2022-06-21 | 2022-06-17 | 47.800 | 130,454 | +1,250 | 0.76% | 6,235,701 |
| 2022-06-20 | 2022-06-16 | 47.320 | 129,204 | +38,400 | 0.75% | 6,113,933 |
| 2022-06-17 | 2022-06-15 | 47.180 | 90,804 | +15,704 | 0.53% | 4,284,133 |
| 2022-06-16 | 2022-06-14 | 46.200 | 75,100 | -6,250 | 0.44% | 3,469,620 |
| 2022-06-15 | 2022-06-13 | 47.280 | 81,350 | -1,550 | 0.48% | 3,846,228 |
| 2022-06-14 | 2022-06-10 | 48.220 | 82,900 | +11,500 | 0.48% | 3,997,438 |
| 2022-06-13 | 2022-06-09 | 47.500 | 71,400 | -1,650 | 0.42% | 3,391,500 |
| 2022-06-10 | 2022-06-08 | 49.000 | 73,050 | +13,350 | 0.43% | 3,579,450 |
| 2022-06-09 | 2022-06-07 | 49.060 | 59,700 | -31,900 | 0.35% | 2,928,882 |
| 2022-06-08 | 2022-06-06 | 50.300 | 91,600 | -11,250 | 0.54% | 4,607,480 |
| 2022-06-07 | 2022-06-02 | 48.620 | 102,850 | +550 | 0.61% | 5,000,567 |
| 2022-06-06 | 2022-06-01 | 46.560 | 102,300 | +3,700 | 0.61% | 4,763,088 |
| 2022-06-02 | 2022-05-31 | 47.060 | 98,600 | +7,700 | 0.58% | 4,640,116 |
| 2022-06-01 | 2022-05-30 | 46.220 | 90,900 | +26,100 | 0.54% | 4,201,398 |
| 2022-05-31 | 2022-05-27 | 45.060 | 64,800 | -400 | 0.38% | 2,919,888 |
| 2022-05-30 | 2022-05-26 | 45.380 | 65,200 | -222,900 | 0.38% | 2,958,776 |
| 2022-05-27 | 2022-05-25 | 46.080 | 288,100 | +12,050 | 1.68% | 13,275,648 |
| 2022-05-26 | 2022-05-24 | 46.300 | 276,050 | -6,950 | 1.58% | 12,781,115 |
| 2022-05-25 | 2022-05-23 | 47.900 | 283,000 | +1,400 | 1.62% | 13,555,700 |
| 2022-05-24 | 2022-05-20 | 47.960 | 281,600 | -11,350 | 1.61% | 13,505,536 |
| 2022-05-23 | 2022-05-19 | 46.880 | 292,950 | -23,750 | 1.67% | 13,733,496 |
| 2022-05-20 | 2022-05-18 | 46.300 | 316,700 | +4,150 | 1.81% | 14,663,210 |
| 2022-05-19 | 2022-05-17 | 46.060 | 312,550 | +14,700 | 1.79% | 14,396,053 |
| 2022-05-18 | 2022-05-16 | 43.920 | 297,850 | +10,600 | 1.70% | 13,081,572 |
| 2022-05-17 | 2022-05-13 | 44.700 | 287,250 | +16,700 | 1.64% | 12,840,075 |
| 2022-05-16 | 2022-05-12 | 44.540 | 270,550 | +18,850 | 1.55% | 12,050,297 |
| 2022-05-13 | 2022-05-11 | 44.560 | 251,700 | +9,300 | 1.44% | 11,215,752 |
| 2022-05-12 | 2022-05-10 | 43.000 | 242,400 | +28,950 | 1.38% | 10,423,200 |
| 2022-05-11 | 2022-05-06 | 42.400 | 213,450 | -9,450 | 1.22% | 9,050,280 |
| 2022-05-10 | 2022-05-05 | 44.500 | 222,900 | -25,550 | 1.27% | 9,919,050 |
| 2022-05-06 | 2022-05-04 | 43.620 | 248,450 | +3,550 | 1.41% | 10,837,389 |
| 2022-05-05 | 2022-05-03 | 43.400 | 244,900 | -6,100 | 1.39% | 10,628,660 |
| 2022-05-04 | 2022-04-29 | 44.600 | 251,000 | +7,150 | 1.43% | 11,194,600 |
| 2022-05-03 | 2022-04-28 | 42.860 | 243,850 | -9,250 | 1.39% | 10,451,411 |
| 2022-04-29 | 2022-04-27 | 43.300 | 253,100 | +8,150 | 1.44% | 10,959,230 |
| 2022-04-28 | 2022-04-26 | 40.820 | 244,950 | +4,850 | 1.39% | 9,998,859 |
| 2022-04-27 | 2022-04-25 | 41.520 | 240,100 | -16,750 | 1.36% | 9,968,952 |
| 2022-04-26 | 2022-04-22 | 45.420 | 256,850 | +450 | 1.46% | 11,666,127 |
| 2022-04-25 | 2022-04-21 | 46.520 | 256,400 | +4,350 | 1.46% | 11,927,728 |
| 2022-04-22 | 2022-04-20 | 47.400 | 252,050 | +12,900 | 1.43% | 11,947,170 |
| 2022-04-21 | 2022-04-19 | 48.640 | 239,150 | +5,250 | 1.36% | 11,632,256 |
| 2022-04-20 | 2022-04-14 | 48.080 | 233,900 | -43,800 | 1.33% | 11,245,912 |
| 2022-04-19 | 2022-04-13 | 47.180 | 277,700 | -17,950 | 1.58% | 13,101,886 |
| 2022-04-14 | 2022-04-12 | 48.080 | 295,650 | +20,300 | 1.68% | 14,214,852 |
| 2022-04-13 | 2022-04-11 | 47.620 | 275,350 | -24,700 | 1.56% | 13,112,167 |
| 2022-04-12 | 2022-04-08 | 50.380 | 300,050 | -23,800 | 1.70% | 15,116,519 |
| 2022-04-11 | 2022-04-07 | 50.320 | 323,850 | +188,300 | 1.84% | 16,296,132 |
| 2022-04-08 | 2022-04-06 | 51.500 | 135,550 | -135,500 | 0.77% | 6,980,825 |
| 2022-04-07 | 2022-04-04 | 53.200 | 271,050 | -51,300 | 1.54% | 14,419,860 |
| 2022-04-06 | 2022-04-01 | 53.300 | 322,350 | +210,050 | 1.83% | 17,181,255 |
| 2022-04-04 | 2022-03-31 | 53.100 | 112,300 | -28,500 | 0.64% | 5,963,130 |
| 2022-04-01 | 2022-03-30 | 54.240 | 140,800 | +4,950 | 0.80% | 7,636,992 |
| 2022-03-31 | 2022-03-29 | 53.100 | 135,850 | -900 | 0.77% | 7,213,635 |
| 2022-03-30 | 2022-03-28 | 54.180 | 136,750 | +1,550 | 0.77% | 7,409,115 |
| 2022-03-29 | 2022-03-25 | 54.660 | 135,200 | -29,050 | 0.77% | 7,390,032 |
| 2022-03-28 | 2022-03-24 | 55.380 | 164,250 | -100 | 0.93% | 9,096,165 |
| 2022-03-25 | 2022-03-23 | 56.800 | 164,350 | -21,000 | 0.93% | 9,335,080 |
| 2022-03-24 | 2022-03-22 | 57.000 | 185,350 | -5,850 | 1.05% | 10,564,950 |
| 2022-03-23 | 2022-03-21 | 57.580 | 191,200 | +46,850 | 1.08% | 11,009,296 |
| 2022-03-22 | 2022-03-18 | 56.900 | 144,350 | -135,600 | 0.82% | 8,213,515 |
| 2022-03-21 | 2022-03-17 | 57.500 | 279,950 | -13,750 | 1.58% | 16,097,125 |
| 2022-03-18 | 2022-03-16 | 56.500 | 293,700 | -24,500 | 1.66% | 16,594,050 |
| 2022-03-17 | 2022-03-15 | 52.540 | 318,200 | +13,050 | 1.80% | 16,718,228 |
| 2022-03-16 | 2022-03-14 | 55.280 | 305,150 | +30,000 | 1.72% | 16,868,692 |
| 2022-03-15 | 2022-03-11 | 57.700 | 275,150 | +15,600 | 1.55% | 15,876,155 |
| 2022-03-14 | 2022-03-10 | 57.880 | 259,550 | +44,150 | 1.47% | 15,022,754 |
| 2022-03-11 | 2022-03-09 | 56.380 | 215,400 | +48,350 | 1.21% | 12,144,252 |
| 2022-03-10 | 2022-03-08 | 56.100 | 167,050 | -29,100 | 0.94% | 9,371,505 |
| 2022-03-09 | 2022-03-07 | 56.700 | 196,150 | -2,200 | 1.11% | 11,121,705 |
| 2022-03-08 | 2022-03-04 | 59.220 | 198,350 | +37,850 | 1.12% | 11,746,287 |
| 2022-03-07 | 2022-03-03 | 59.040 | 160,500 | +17,200 | 0.90% | 9,475,920 |
| 2022-03-04 | 2022-03-02 | 59.940 | 143,300 | -500 | 0.81% | 8,589,402 |
| 2022-03-03 | 2022-03-01 | 61.160 | 143,800 | -3,800 | 0.81% | 8,794,808 |
| 2022-03-02 | 2022-02-28 | 61.300 | 147,600 | +16,950 | 0.83% | 9,047,880 |
| 2022-03-01 | 2022-02-25 | 61.220 | 130,650 | +5,400 | 0.73% | 7,998,393 |
| 2022-02-28 | 2022-02-24 | 60.220 | 125,250 | +24,900 | 0.70% | 7,542,555 |
| 2022-02-25 | 2022-02-23 | 61.200 | 100,350 | +15,700 | 0.56% | 6,141,420 |
| 2022-02-24 | 2022-02-22 | 57.900 | 84,650 | -369,400 | 0.48% | 4,901,235 |
| 2022-02-23 | 2022-02-21 | 57.800 | 454,050 | +7,900 | 2.50% | 26,244,090 |
| 2022-02-22 | 2022-02-18 | 58.240 | 446,150 | +7,700 | 2.46% | 25,983,776 |
| 2022-02-21 | 2022-02-17 | 58.520 | 438,450 | +450 | 2.42% | 25,658,094 |
| 2022-02-18 | 2022-02-16 | 58.240 | 438,000 | -6,450 | 2.41% | 25,509,120 |
| 2022-02-17 | 2022-02-15 | 58.120 | 444,450 | +206,250 | 2.45% | 25,831,434 |
| 2022-02-16 | 2022-02-14 | 55.900 | 238,200 | +23,650 | 1.31% | 13,315,380 |
| 2022-02-15 | 2022-02-11 | 56.580 | 214,550 | -383,650 | 1.18% | 12,139,239 |
| 2022-02-14 | 2022-02-10 | 57.240 | 598,200 | +2,050 | 3.30% | 34,240,968 |
| 2022-02-11 | 2022-02-09 | 56.720 | 596,150 | -41,550 | 3.21% | 33,813,628 |
| 2022-02-10 | 2022-02-08 | 56.080 | 637,700 | +82,500 | 3.43% | 35,762,216 |
| 2022-02-09 | 2022-02-07 | 57.920 | 555,200 | +14,400 | 2.98% | 32,157,184 |
| 2022-02-08 | 2022-02-04 | 58.000 | 540,800 | +750 | 2.90% | 31,366,400 |
| 2022-02-07 | 2022-01-31 | 57.300 | 540,050 | +52,200 | 2.90% | 30,944,865 |
| 2022-02-04 | 2022-01-27 | 58.480 | 487,850 | +48,750 | 2.62% | 28,529,468 |
| 2022-01-28 | 2022-01-26 | 60.600 | 439,100 | +4,900 | 2.35% | 26,609,460 |
| 2022-01-27 | 2022-01-25 | 60.120 | 434,200 | -14,650 | 2.33% | 26,104,104 |
| 2022-01-26 | 2022-01-24 | 61.360 | 448,850 | +53,300 | 2.41% | 27,541,436 |
| 2022-01-25 | 2022-01-21 | 60.340 | 395,550 | +123,900 | 2.12% | 23,867,487 |
| 2022-01-24 | 2022-01-20 | 61.580 | 271,650 | +1,800 | 1.44% | 16,728,207 |
| 2022-01-21 | 2022-01-19 | 61.760 | 269,850 | +22,000 | 1.44% | 16,665,936 |
| 2022-01-20 | 2022-01-18 | 62.980 | 247,850 | -34,850 | 1.32% | 15,609,593 |
| 2022-01-19 | 2022-01-17 | 62.420 | 282,700 | -10,850 | 1.50% | 17,646,134 |
| 2022-01-18 | 2022-01-14 | 61.340 | 293,550 | -15,550 | 1.56% | 18,006,357 |
| 2022-01-17 | 2022-01-13 | 60.500 | 309,100 | -22,550 | 1.64% | 18,700,550 |
| 2022-01-14 | 2022-01-12 | 61.380 | 331,650 | -62,450 | 1.76% | 20,356,677 |
| 2022-01-13 | 2022-01-11 | 60.080 | 394,100 | -2,550 | 2.10% | 23,677,528 |
| 2022-01-12 | 2022-01-10 | 61.100 | 396,650 | +227,950 | 2.11% | 24,235,315 |
| 2022-01-11 | 2022-01-07 | 61.860 | 168,700 | -3,600 | 0.90% | 10,435,782 |
| 2022-01-10 | 2022-01-06 | 62.200 | 172,300 | -416,900 | 0.92% | 10,717,060 |
| 2022-01-07 | 2022-01-05 | 62.560 | 589,200 | -86,400 | 3.08% | 36,860,352 |
| 2022-01-06 | 2022-01-04 | 64.900 | 675,600 | +12,600 | 3.43% | 43,846,440 |
| 2022-01-05 | 2022-01-03 | 66.080 | 663,000 | +11,950 | 3.37% | 43,811,040 |
| 2022-01-04 | 2021-12-31 | 65.740 | 651,050 | +74,200 | 3.30% | 42,800,027 |
| 2022-01-03 | 2021-12-29 | 64.420 | 576,850 | -65,500 | 2.93% | 37,160,677 |
| 2021-12-30 | 2021-12-28 | 65.120 | 642,350 | +71,450 | 3.25% | 41,829,832 |
| 2021-12-29 | 2021-12-24 | 65.620 | 570,900 | -100 | 2.89% | 37,462,458 |
| 2021-12-28 | 2021-12-22 | 65.880 | 571,000 | +70,200 | 2.88% | 37,617,480 |
| 2021-12-23 | 2021-12-21 | 65.300 | 500,800 | +17,750 | 2.53% | 32,702,240 |
| 2021-12-22 | 2021-12-20 | 64.780 | 483,050 | +186,350 | 2.44% | 31,291,979 |
| 2021-12-21 | 2021-12-17 | 65.800 | 296,700 | +28,850 | 1.50% | 19,522,860 |
| 2021-12-20 | 2021-12-16 | 68.060 | 267,850 | +49,550 | 1.35% | 18,229,871 |
| 2021-12-17 | 2021-12-15 | 67.240 | 218,300 | +40,500 | 1.10% | 14,678,492 |
| 2021-12-16 | 2021-12-14 | 68.860 | 177,800 | +44,800 | 0.90% | 12,243,308 |
| 2021-12-15 | 2021-12-13 | 69.460 | 133,000 | -54,550 | 0.67% | 9,238,180 |
| 2021-12-14 | 2021-12-10 | 69.300 | 187,550 | +29,500 | 0.94% | 12,997,215 |
| 2021-12-13 | 2021-12-09 | 70.200 | 158,050 | -24,550 | 0.79% | 11,095,110 |
| 2021-12-10 | 2021-12-08 | 69.000 | 182,600 | -42,100 | 0.92% | 12,599,400 |
| 2021-12-09 | 2021-12-07 | 67.460 | 224,700 | -5,750 | 1.13% | 15,158,262 |
| 2021-12-08 | 2021-12-06 | 68.020 | 230,450 | +8,800 | 1.16% | 15,675,209 |
| 2021-12-07 | 2021-12-03 | 69.960 | 221,650 | +21,600 | 1.11% | 15,506,634 |
| 2021-12-06 | 2021-12-02 | 68.800 | 200,050 | -27,800 | 1.00% | 13,763,440 |
| 2021-12-03 | 2021-12-01 | 69.020 | 227,850 | +1,300 | 1.14% | 15,726,207 |
| 2021-12-02 | 2021-11-30 | 68.900 | 226,550 | +39,850 | 1.13% | 15,609,295 |
| 2021-12-01 | 2021-11-29 | 67.960 | 186,700 | +36,900 | 0.91% | 12,688,132 |
| 2021-11-30 | 2021-11-26 | 67.140 | 149,800 | +12,900 | 0.73% | 10,057,572 |
| 2021-11-29 | 2021-11-25 | 68.500 | 136,900 | -39,900 | 0.67% | 9,377,650 |
| 2021-11-26 | 2021-11-24 | 68.340 | 176,800 | +850 | 0.86% | 12,082,512 |
| 2021-11-25 | 2021-11-23 | 68.680 | 175,950 | +3,900 | 0.86% | 12,084,246 |
| 2021-11-24 | 2021-11-22 | 69.560 | 172,050 | -2,850 | 0.84% | 11,967,798 |
| 2021-11-23 | 2021-11-19 | 66.860 | 174,900 | +6,850 | 0.85% | 11,693,814 |
| 2021-11-22 | 2021-11-18 | 66.700 | 168,050 | -33,650 | 0.82% | 11,208,935 |
| 2021-11-19 | 2021-11-17 | 67.400 | 201,700 | -11,250 | 0.98% | 13,594,580 |
| 2021-11-18 | 2021-11-16 | 67.540 | 212,950 | -155,250 | 1.03% | 14,382,643 |
| 2021-11-17 | 2021-11-15 | 68.140 | 368,200 | +38,300 | 1.79% | 25,089,148 |
| 2021-11-16 | 2021-11-12 | 69.320 | 329,900 | +950 | 1.59% | 22,868,668 |
| 2021-11-15 | 2021-11-11 | 69.700 | 328,950 | +54,300 | 1.59% | 22,927,815 |
| 2021-11-12 | 2021-11-10 | 68.940 | 274,650 | +52,300 | 1.32% | 18,934,371 |
| 2021-11-11 | 2021-11-09 | 68.800 | 222,350 | -30,250 | 1.07% | 15,297,680 |
| 2021-11-10 | 2021-11-08 | 67.140 | 252,600 | -111,800 | 1.22% | 16,959,564 |
| 2021-11-09 | 2021-11-05 | 67.580 | 364,400 | +80,400 | 1.76% | 24,626,152 |
| 2021-11-08 | 2021-11-04 | 67.720 | 284,000 | -45,100 | 1.37% | 19,232,480 |
| 2021-11-05 | 2021-11-03 | 66.440 | 329,100 | +16,050 | 1.59% | 21,865,404 |
| 2021-11-04 | 2021-11-02 | 66.920 | 313,050 | -20,950 | 1.51% | 20,949,306 |
| 2021-11-03 | 2021-11-01 | 65.820 | 334,000 | +2,900 | 1.61% | 21,983,880 |
| 2021-11-02 | 2021-10-29 | 64.780 | 331,100 | +72,900 | 1.59% | 21,448,658 |
| 2021-11-01 | 2021-10-28 | 63.740 | 258,200 | +150 | 1.24% | 16,457,668 |
| 2021-10-29 | 2021-10-27 | 63.600 | 258,050 | -10,550 | 1.24% | 16,411,980 |
| 2021-10-28 | 2021-10-26 | 64.300 | 268,600 | +24,450 | 1.26% | 17,270,980 |
| 2021-10-27 | 2021-10-25 | 64.380 | 244,150 | +56,250 | 1.14% | 15,718,377 |
| 2021-10-26 | 2021-10-22 | 64.700 | 187,900 | -62,200 | 0.87% | 12,157,130 |
| 2021-10-25 | 2021-10-21 | 62.500 | 250,100 | +22,623 | 1.18% | 15,631,250 |
| 2021-10-22 | 2021-10-20 | 63.540 | 227,477 | -7,450 | 1.07% | 14,453,889 |
| 2021-10-21 | 2021-10-19 | 63.960 | 234,927 | -61,600 | 1.11% | 15,025,931 |
| 2021-10-20 | 2021-10-18 | 63.180 | 296,527 | +18,750 | 1.39% | 18,734,576 |
| 2021-10-19 | 2021-10-15 | 63.860 | 277,777 | -22,000 | 1.29% | 17,738,839 |
| 2021-10-18 | 2021-10-12 | 60.200 | 299,777 | -41,400 | 1.39% | 18,046,575 |
| 2021-10-15 | 2021-10-11 | 62.140 | 341,177 | -107,400 | 1.59% | 21,200,739 |
| 2021-10-12 | 2021-10-08 | 62.980 | 448,577 | +22,850 | 2.08% | 28,251,379 |
| 2021-10-11 | 2021-10-07 | 62.400 | 425,727 | +17,800 | 1.98% | 26,565,365 |
| 2021-10-08 | 2021-10-06 | 61.320 | 407,927 | -21,000 | 1.88% | 25,014,084 |
| 2021-10-07 | 2021-10-05 | 62.000 | 428,927 | -5,000 | 1.98% | 26,593,474 |
| 2021-10-06 | 2021-10-04 | 62.000 | 433,927 | +2,600 | 2.00% | 26,903,474 |
| 2021-10-05 | 2021-09-30 | 62.960 | 431,327 | +146,150 | 1.99% | 27,156,348 |
| 2021-10-04 | 2021-09-29 | 62.540 | 285,177 | +1,650 | 1.32% | 17,834,970 |
| 2021-09-30 | 2021-09-28 | 63.020 | 283,527 | +19,400 | 1.31% | 17,867,872 |
| 2021-09-29 | 2021-09-27 | 63.800 | 264,127 | -44,750 | 1.21% | 16,851,303 |
| 2021-09-28 | 2021-09-24 | 63.900 | 308,877 | -72,350 | 1.41% | 19,737,240 |
| 2021-09-27 | 2021-09-23 | 64.240 | 381,227 | +22,900 | 1.74% | 24,490,022 |
| 2021-09-24 | 2021-09-21 | 61.880 | 358,327 | +10,650 | 1.64% | 22,173,275 |
| 2021-09-23 | 2021-09-20 | 61.300 | 347,677 | +69,250 | 1.58% | 21,312,600 |
| 2021-09-21 | 2021-09-17 | 63.080 | 278,427 | -28,750 | 1.27% | 17,563,175 |
| 2021-09-20 | 2021-09-16 | 62.780 | 307,177 | +3,950 | 1.40% | 19,284,572 |
| 2021-09-17 | 2021-09-15 | 64.740 | 303,227 | +54,450 | 1.38% | 19,630,916 |
| 2021-09-16 | 2021-09-14 | 65.200 | 248,777 | +14,900 | 1.15% | 16,220,260 |
| 2021-09-15 | 2021-09-13 | 65.300 | 233,877 | -30,750 | 1.08% | 15,272,168 |
| 2021-09-14 | 2021-09-10 | 67.740 | 264,627 | -21,050 | 1.22% | 17,925,833 |
| 2021-09-13 | 2021-09-09 | 65.200 | 285,677 | +141,650 | 1.33% | 18,626,140 |
| 2021-09-10 | 2021-09-08 | 66.120 | 144,027 | -16,100 | 0.67% | 9,523,065 |
| 2021-09-09 | 2021-09-07 | 67.280 | 160,127 | -17,627 | 0.76% | 10,773,345 |
| 2021-09-08 | 2021-09-06 | 66.720 | 177,754 | -700 | 0.85% | 11,859,747 |
| 2021-09-07 | 2021-09-03 | 65.640 | 178,454 | +38,627 | 0.85% | 11,713,721 |
| 2021-09-06 | 2021-09-02 | 66.320 | 139,827 | -51,200 | 0.66% | 9,273,327 |
| 2021-09-03 | 2021-09-01 | 67.760 | 191,027 | +37,450 | 0.92% | 12,943,990 |
| 2021-09-02 | 2021-08-31 | 68.560 | 153,577 | -63,877 | 0.74% | 10,529,239 |
| 2021-09-01 | 2021-08-30 | 69.580 | 217,454 | +72,152 | 1.06% | 15,130,449 |
| 2021-08-31 | 2021-08-27 | 70.160 | 145,302 | -21,652 | 0.71% | 10,194,388 |
| 2021-08-30 | 2021-08-26 | 69.640 | 166,954 | +403 | 0.83% | 11,626,677 |
| 2021-08-27 | 2021-08-25 | 70.420 | 166,551 | -8,200 | 0.83% | 11,728,521 |
| 2021-08-26 | 2021-08-24 | 71.120 | 174,751 | -10,503 | 0.87% | 12,428,291 |
| 2021-08-25 | 2021-08-23 | 69.740 | 185,254 | -63,800 | 0.92% | 12,919,614 |
| 2021-08-23 | 2021-08-19 | 67.200 | 249,054 | -61,500 | 1.07% | 16,736,429 |
| 2021-08-20 | 2021-08-18 | 65.920 | 310,554 | -47,300 | 1.34% | 20,471,720 |
| 2021-08-19 | 2021-08-17 | 65.800 | 357,854 | +7,200 | 1.54% | 23,546,793 |
| 2021-08-18 | 2021-08-16 | 68.940 | 350,654 | +137,200 | 1.51% | 24,174,087 |
| 2021-08-17 | 2021-08-13 | 69.000 | 213,454 | -28,950 | 0.92% | 14,728,326 |
| 2021-08-16 | 2021-08-12 | 71.420 | 242,404 | +92,650 | 1.05% | 17,312,494 |
| 2021-08-13 | 2021-08-11 | 71.420 | 149,754 | -126,796 | 0.65% | 10,695,431 |
| 2021-08-12 | 2021-08-10 | 70.840 | 276,550 | -8,450 | 1.21% | 19,590,802 |
| 2021-08-11 | 2021-08-09 | 71.120 | 285,000 | +139,550 | 1.24% | 20,269,200 |
| 2021-08-10 | 2021-08-06 | 73.540 | 145,450 | -100,050 | 0.63% | 10,696,393 |
| 2021-08-09 | 2021-08-05 | 73.840 | 245,500 | +105,300 | 1.12% | 18,127,720 |
| 2021-08-06 | 2021-08-04 | 73.620 | 140,200 | +17,500 | 0.64% | 10,321,524 |
| 2021-08-05 | 2021-08-03 | 70.800 | 122,700 | -47,400 | 0.57% | 8,687,160 |
| 2021-08-04 | 2021-08-02 | 74.660 | 170,100 | -193,250 | 0.80% | 12,699,666 |
| 2021-08-03 | 2021-07-30 | 76.380 | 363,350 | +184,600 | 1.71% | 27,752,673 |
| 2021-08-02 | 2021-07-29 | 73.960 | 178,750 | -91,500 | 0.99% | 13,220,350 |
| 2021-07-30 | 2021-07-28 | 68.420 | 270,250 | -405,500 | 1.50% | 18,490,505 |
| 2021-07-29 | 2021-07-27 | 70.000 | 675,750 | +535,750 | 3.75% | 47,302,500 |
| 2021-07-28 | 2021-07-26 | 70.020 | 140,000 | +57,500 | 0.75% | 9,802,800 |
| 2021-07-27 | 2021-07-23 | 69.000 | 82,500 | -21,150 | 0.44% | 5,692,500 |
| 2021-07-26 | 2021-07-22 | 69.700 | 103,650 | -18,550 | 0.55% | 7,224,405 |
| 2021-07-23 | 2021-07-21 | 67.260 | 122,200 | -22,600 | 0.65% | 8,219,172 |
| 2021-07-22 | 2021-07-20 | 64.840 | 144,800 | +8,950 | 0.77% | 9,388,832 |
| 2021-07-21 | 2021-07-19 | 63.480 | 135,850 | +84,350 | 0.72% | 8,623,758 |
| 2021-07-20 | 2021-07-16 | 64.280 | 51,500 | -6,500 | 0.27% | 3,310,420 |
| 2021-07-19 | 2021-07-15 | 65.800 | 58,000 | +14,700 | 0.31% | 3,816,400 |
| 2021-07-16 | 2021-07-14 | 65.500 | 43,300 | -13,300 | 0.23% | 2,836,150 |
| 2021-07-15 | 2021-07-13 | 66.160 | 56,600 | -107,000 | 0.29% | 3,744,656 |
| 2021-07-14 | 2021-07-12 | 68.780 | 163,600 | -147,250 | 0.83% | 11,252,408 |
| 2021-07-13 | 2021-07-09 | 67.840 | 310,850 | +107,400 | 1.56% | 21,088,064 |
| 2021-07-12 | 2021-07-08 | 68.800 | 203,450 | +3,200 | 1.01% | 13,997,360 |
| 2021-07-09 | 2021-07-07 | 67.360 | 200,250 | +146,550 | 0.98% | 13,488,840 |
| 2021-07-08 | 2021-07-06 | 65.400 | 53,700 | -205,350 | 0.26% | 3,511,980 |
| 2021-07-07 | 2021-07-05 | 66.400 | 259,050 | +2,000 | 1.25% | 17,200,920 |
| 2021-07-06 | 2021-07-02 | 63.780 | 257,050 | -9,700 | 1.22% | 16,394,649 |
| 2021-07-05 | 2021-06-30 | 66.300 | 266,750 | +214,850 | 1.22% | 17,685,525 |
| 2021-07-02 | 2021-06-29 | 64.360 | 51,900 | -168,300 | 0.24% | 3,340,284 |
| 2021-06-30 | 2021-06-28 | 64.660 | 220,200 | +118,900 | 1.01% | 14,238,132 |
| 2021-06-29 | 2021-06-25 | 64.080 | 101,300 | -74,050 | 0.46% | 6,491,304 |
| 2021-06-28 | 2021-06-24 | 62.500 | 175,350 | +100,250 | 0.78% | 10,959,375 |
| 2021-06-25 | 2021-06-23 | 64.080 | 75,100 | +30,150 | 0.34% | 4,812,408 |
| 2021-06-24 | 2021-06-22 | 62.020 | 44,950 | -17,200 | 0.21% | 2,787,799 |
| 2021-06-23 | 2021-06-21 | 62.100 | 62,150 | -15,900 | 0.29% | 3,859,515 |
| 2021-06-22 | 2021-06-18 | 63.920 | 78,050 | -296,900 | 0.36% | 4,988,956 |
| 2021-06-21 | 2021-06-17 | 61.480 | 374,950 | +67,850 | 1.74% | 23,051,926 |
| 2021-06-18 | 2021-06-16 | 57.620 | 307,100 | +23,850 | 1.41% | 17,695,102 |
| 2021-06-17 | 2021-06-15 | 59.560 | 283,250 | +56,100 | 1.28% | 16,870,370 |
| 2021-06-16 | 2021-06-11 | 59.040 | 227,150 | +12,550 | 1.03% | 13,410,936 |
| 2021-06-15 | 2021-06-10 | 59.920 | 214,600 | +28,850 | 0.97% | 12,858,832 |
| 2021-06-11 | 2021-06-09 | 59.320 | 185,750 | +34,000 | 0.84% | 11,018,690 |
| 2021-06-10 | 2021-06-08 | 58.960 | 151,750 | +107,250 | 0.69% | 8,947,180 |
| 2021-06-09 | 2021-06-07 | 59.960 | 44,500 | -8,450 | 0.20% | 2,668,220 |
| 2021-06-08 | 2021-06-04 | 57.760 | 52,950 | -25,050 | 0.24% | 3,058,392 |
| 2021-06-07 | 2021-06-03 | 57.300 | 78,000 | +5,950 | 0.36% | 4,469,400 |
| 2021-06-04 | 2021-06-02 | 58.120 | 72,050 | -186,550 | 0.33% | 4,187,546 |
| 2021-06-03 | 2021-06-01 | 58.960 | 258,600 | +57,000 | 1.19% | 15,247,056 |
| 2021-06-02 | 2021-05-31 | 58.800 | 201,600 | +26,800 | 0.92% | 11,854,080 |
| 2021-06-01 | 2021-05-28 | 57.300 | 174,800 | +11,200 | 0.79% | 10,016,040 |
| 2021-05-31 | 2021-05-27 | 58.200 | 163,600 | +15,000 | 0.74% | 9,521,520 |
| 2021-05-28 | 2021-05-26 | 55.860 | 148,600 | -3,700 | 0.68% | 8,300,796 |
| 2021-05-27 | 2021-05-25 | 56.240 | 152,300 | +6,650 | 0.69% | 8,565,352 |
| 2021-05-26 | 2021-05-24 | 54.360 | 145,650 | -100 | 0.66% | 7,917,534 |
| 2021-05-25 | 2021-05-21 | 54.000 | 145,750 | -121,450 | 0.66% | 7,870,500 |
| 2021-05-24 | 2021-05-20 | 54.340 | 267,200 | +103,450 | 1.21% | 14,519,648 |
| 2021-05-21 | 2021-05-18 | 54.300 | 163,750 | +12,050 | 0.74% | 8,891,625 |
| 2021-05-20 | 2021-05-17 | 54.200 | 151,700 | +44,250 | 0.68% | 8,222,140 |
| 2021-05-18 | 2021-05-14 | 54.000 | 107,450 | +5,750 | 0.48% | 5,802,300 |
| 2021-05-17 | 2021-05-13 | 52.820 | 101,700 | -130,050 | 0.46% | 5,371,794 |
| 2021-05-14 | 2021-05-12 | 53.260 | 231,750 | +148,150 | 1.04% | 12,343,005 |
| 2021-05-13 | 2021-05-11 | 52.300 | 83,600 | +3,950 | 0.37% | 4,372,280 |
| 2021-05-12 | 2021-05-10 | 52.540 | 79,650 | -91,350 | 0.36% | 4,184,811 |
| 2021-05-11 | 2021-05-07 | 53.080 | 171,000 | +47,850 | 0.77% | 9,076,680 |
| 2021-05-10 | 2021-05-06 | 55.460 | 123,150 | -170,050 | 0.55% | 6,829,899 |
| 2021-05-07 | 2021-05-05 | 55.640 | 293,200 | +105,600 | 1.31% | 16,313,648 |
| 2021-05-06 | 2021-05-04 | 55.900 | 187,600 | +36,500 | 0.82% | 10,486,840 |
| 2021-05-05 | 2021-05-03 | 55.640 | 151,100 | -500 | 0.66% | 8,407,204 |
| 2021-05-04 | 2021-04-30 | 56.200 | 151,600 | +300 | 0.66% | 8,519,920 |
| 2021-05-03 | 2021-04-29 | 56.560 | 151,300 | +11,150 | 0.66% | 8,557,528 |
| 2021-04-30 | 2021-04-28 | 56.000 | 140,150 | +12,450 | 0.61% | 7,848,400 |
| 2021-04-29 | 2021-04-27 | 55.300 | 127,700 | +550 | 0.56% | 7,061,810 |
| 2021-04-28 | 2021-04-26 | 55.740 | 127,150 | +50,100 | 0.56% | 7,087,341 |
| 2021-04-27 | 2021-04-23 | 55.640 | 77,050 | -101,950 | 0.34% | 4,287,062 |
| 2021-04-26 | 2021-04-22 | 55.280 | 179,000 | -59,400 | 0.78% | 9,895,120 |
| 2021-04-23 | 2021-04-21 | 54.660 | 238,400 | +158,800 | 1.03% | 13,030,944 |
| 2021-04-22 | 2021-04-20 | 54.220 | 79,600 | -1,800 | 0.34% | 4,315,912 |
| 2021-04-21 | 2021-04-19 | 54.780 | 81,400 | -19,400 | 0.35% | 4,459,092 |
| 2021-04-20 | 2021-04-16 | 53.900 | 100,800 | -750 | 0.43% | 5,433,120 |
| 2021-04-19 | 2021-04-15 | 53.940 | 101,550 | +2,500 | 0.44% | 5,477,607 |
| 2021-04-16 | 2021-04-14 | 53.900 | 99,050 | -305,000 | 0.43% | 5,338,795 |
| 2021-04-15 | 2021-04-13 | 53.340 | 404,050 | +242,750 | 1.74% | 21,552,027 |
| 2021-04-14 | 2021-04-12 | 53.240 | 161,300 | +2,700 | 0.68% | 8,587,612 |
| 2021-04-13 | 2021-04-09 | 54.580 | 158,600 | +51,150 | 0.67% | 8,656,388 |
| 2021-04-12 | 2021-04-08 | 55.120 | 107,450 | +8,350 | 0.45% | 5,922,644 |
| 2021-04-09 | 2021-04-07 | 55.700 | 99,100 | -50,800 | 0.42% | 5,519,870 |
| 2021-04-08 | 2021-04-01 | 52.660 | 149,900 | -1,700 | 0.63% | 7,893,734 |
| 2021-04-07 | 2021-03-31 | 51.040 | 151,600 | +550 | 0.64% | 7,737,664 |
| 2021-04-01 | 2021-03-30 | 51.440 | 151,050 | +1,750 | 0.64% | 7,770,012 |
| 2021-03-31 | 2021-03-29 | 51.560 | 149,300 | +5,300 | 0.63% | 7,697,908 |
| 2021-03-29 | 2021-03-25 | 50.040 | 144,000 | -5,550 | 0.61% | 7,205,760 |
| 2021-03-26 | 2021-03-24 | 49.940 | 149,550 | +1,550 | 0.64% | 7,468,527 |
| 2021-03-25 | 2021-03-23 | 51.440 | 148,000 | +650 | 0.62% | 7,613,120 |
| 2021-03-24 | 2021-03-22 | 51.700 | 147,350 | +200 | 0.61% | 7,617,995 |
| 2021-03-23 | 2021-03-19 | 51.500 | 147,150 | +3,150 | 0.61% | 7,578,225 |
| 2021-03-22 | 2021-03-18 | 52.300 | 144,000 | -2,100 | 0.59% | 7,531,200 |
| 2021-03-19 | 2021-03-17 | 52.200 | 146,100 | +100,650 | 0.60% | 7,626,420 |
| 2021-03-18 | 2021-03-16 | 51.000 | 45,450 | -156,300 | 0.19% | 2,317,950 |
| 2021-03-17 | 2021-03-15 | 51.280 | 201,750 | +158,600 | 0.84% | 10,345,740 |
| 2021-03-16 | 2021-03-12 | 52.780 | 43,150 | +2,200 | 0.18% | 2,277,457 |
| 2021-03-15 | 2021-03-11 | 54.080 | 40,950 | -29,150 | 0.17% | 2,214,576 |
| 2021-03-12 | 2021-03-10 | 51.560 | 70,100 | -53,950 | 0.30% | 3,614,356 |
| 2021-03-11 | 2021-03-09 | 51.840 | 124,050 | +80,000 | 0.53% | 6,430,752 |
| 2021-03-10 | 2021-03-08 | 54.420 | 44,050 | -25,700 | 0.19% | 2,397,201 |
| 2021-03-09 | 2021-03-05 | 56.820 | 69,750 | -442,300 | 0.30% | 3,963,195 |
| 2021-03-08 | 2021-03-04 | 57.520 | 512,050 | +26,900 | 2.20% | 29,453,116 |
| 2021-03-05 | 2021-03-03 | 59.760 | 485,150 | +61,500 | 2.05% | 28,992,564 |
| 2021-03-04 | 2021-03-02 | 59.740 | 423,650 | -7,450 | 1.79% | 25,308,851 |
| 2021-03-03 | 2021-03-01 | 59.040 | 431,100 | -2,500 | 1.83% | 25,452,144 |
| 2021-03-02 | 2021-02-26 | 56.560 | 433,600 | +28,100 | 1.85% | 24,524,416 |
| 2021-03-01 | 2021-02-25 | 58.440 | 405,500 | -31,800 | 1.73% | 23,697,420 |
| 2021-02-26 | 2021-02-24 | 58.440 | 437,300 | +212,150 | 1.84% | 25,555,812 |
| 2021-02-25 | 2021-02-23 | 58.840 | 225,150 | -4,200 | 0.95% | 13,247,826 |
| 2021-02-24 | 2021-02-22 | 58.800 | 229,350 | -15,800 | 0.97% | 13,485,780 |
| 2021-02-23 | 2021-02-19 | 60.680 | 245,150 | -145,250 | 1.04% | 14,875,702 |
| 2021-02-22 | 2021-02-18 | 60.700 | 390,400 | +332,400 | 1.65% | 23,697,280 |
| 2021-02-19 | 2021-02-17 | 62.120 | 58,000 | -10,400 | 0.25% | 3,602,960 |
| 2021-02-18 | 2021-02-16 | 63.280 | 68,400 | -79,050 | 0.30% | 4,328,352 |
| 2021-02-17 | 2021-02-11 | 59.520 | 147,450 | +83,200 | 0.64% | 8,776,224 |
| 2021-02-16 | 2021-02-09 | 59.920 | 64,250 | -242,150 | 0.28% | 3,849,860 |
| 2021-02-10 | 2021-02-08 | 57.040 | 306,400 | +219,150 | 1.40% | 17,477,056 |
| 2021-02-09 | 2021-02-05 | 56.000 | 87,250 | +30,150 | 0.40% | 4,886,000 |
| 2021-02-08 | 2021-02-04 | 58.140 | 57,100 | -95,450 | 0.26% | 3,319,794 |
| 2021-02-05 | 2021-02-03 | 58.420 | 152,550 | -359,950 | 0.71% | 8,911,971 |
| 2021-02-04 | 2021-02-02 | 60.320 | 512,500 | -201,800 | 2.41% | 30,914,000 |
| 2021-02-03 | 2021-02-01 | 60.000 | 714,300 | +17,200 | 3.35% | 42,858,000 |
| 2021-02-02 | 2021-01-29 | 58.860 | 697,100 | +52,116 | 3.27% | 41,031,306 |
| 2021-02-01 | 2021-01-28 | 59.200 | 644,984 | +592,396 | 3.03% | 38,183,053 |
| 2021-01-29 | 2021-01-27 | 62.540 | 52,588 | -579,662 | 0.25% | 3,288,854 |
| 2021-01-28 | 2021-01-26 | 63.080 | 632,250 | +408,250 | 2.84% | 39,882,330 |
| 2021-01-27 | 2021-01-25 | 64.620 | 224,000 | +106,650 | 1.00% | 14,474,880 |
| 2021-01-26 | 2021-01-22 | 64.720 | 117,350 | +76,300 | 0.54% | 7,594,892 |
| 2021-01-25 | 2021-01-21 | 66.360 | 41,050 | -90,600 | 0.19% | 2,724,078 |
| 2021-01-22 | 2021-01-20 | 65.580 | 131,650 | +84,100 | 0.66% | 8,633,607 |
| 2021-01-21 | 2021-01-19 | 65.660 | 47,550 | -9,750 | 0.24% | 3,122,133 |
| 2021-01-20 | 2021-01-18 | 65.260 | 57,300 | -74,650 | 0.31% | 3,739,398 |
| 2021-01-19 | 2021-01-15 | 62.200 | 131,950 | -39,750 | 0.72% | 8,207,290 |
| 2021-01-18 | 2021-01-14 | 63.600 | 171,700 | +123,200 | 0.93% | 10,920,120 |
| 2021-01-15 | 2021-01-13 | 63.760 | 48,500 | -76,450 | 0.27% | 3,092,360 |
| 2021-01-14 | 2021-01-12 | 61.800 | 124,950 | +73,850 | 0.69% | 7,721,910 |
| 2021-01-13 | 2021-01-11 | 59.500 | 51,100 | -78,950 | 0.29% | 3,040,450 |
| 2021-01-12 | 2021-01-08 | 59.220 | 130,050 | +9,600 | 0.73% | 7,701,561 |
| 2021-01-11 | 2021-01-07 | 58.880 | 120,450 | +68,750 | 0.69% | 7,092,096 |
| 2021-01-08 | 2021-01-06 | 58.420 | 51,700 | +4,150 | 0.30% | 3,020,314 |
| 2021-01-07 | 2021-01-05 | 58.920 | 47,550 | +19,400 | 0.27% | 2,801,646 |
| 2021-01-06 | 2021-01-04 | 56.840 | 28,150 | -20,300 | 0.16% | 1,600,046 |
| 2021-01-05 | 2020-12-31 | 55.100 | 48,450 | +6,200 | 0.28% | 2,669,595 |
| 2021-01-04 | 2020-12-29 | 53.020 | 42,250 | +15,450 | 0.24% | 2,240,095 |
| 2020-12-30 | 2020-12-28 | 52.260 | 26,800 | +17,400 | 0.15% | 1,400,568 |
| 2020-12-29 | 2020-12-24 | 53.380 | 9,400 | -406,150 | 0.05% | 501,772 |
| 2020-12-28 | 2020-12-22 | 52.340 | 415,550 | +382,450 | 2.31% | 21,749,887 |
| 2020-12-23 | 2020-12-21 | 53.740 | 33,100 | -362,700 | 0.18% | 1,778,794 |
| 2020-12-22 | 2020-12-18 | 52.880 | 395,800 | +362,700 | 2.13% | 20,929,904 |
| 2020-12-21 | 2020-12-17 | 53.560 | 33,100 | -463,700 | 0.17% | 1,772,836 |
| 2020-12-18 | 2020-12-16 | 52.640 | 496,800 | +111,950 | 2.60% | 26,151,552 |
| 2020-12-17 | 2020-12-15 | 53.480 | 384,850 | +50,800 | 1.93% | 20,581,778 |
| 2020-12-16 | 2020-12-14 | 54.220 | 334,050 | +53,200 | 1.67% | 18,112,191 |
| 2020-12-15 | 2020-12-11 | 53.380 | 280,850 | +13,850 | 1.41% | 14,991,773 |
| 2020-12-14 | 2020-12-10 | 54.060 | 267,000 | +48,250 | 1.34% | 14,434,020 |
| 2020-12-11 | 2020-12-09 | 53.800 | 218,750 | +124,650 | 1.10% | 11,768,750 |
| 2020-12-10 | 2020-12-08 | 55.220 | 94,100 | +28,150 | 0.47% | 5,196,202 |
| 2020-12-09 | 2020-12-07 | 55.260 | 65,950 | +47,000 | 0.33% | 3,644,397 |
| 2020-12-08 | 2020-12-04 | 55.140 | 18,950 | +18,950 | 0.09% | 1,044,903 |
| 2020-08-11 | 2020-08-07 | 56.040 | 0 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy