History of CCASS shareholding
Participant: CHINA SECURITIES DEPOSITORY AND CLEARING
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 13.130 | 1,161,450 | +0 | 1.10% | 15,249,838 |
| 2025-10-13 | 2025-10-09 | 15.020 | 1,161,450 | +0 | 1.10% | 17,444,979 |
| 2025-10-10 | 2025-10-08 | 15.460 | 1,161,450 | +0 | 1.10% | 17,956,017 |
| 2025-10-09 | 2025-10-06 | 15.550 | 1,161,450 | +0 | 1.10% | 18,060,548 |
| 2025-10-08 | 2025-10-03 | 14.900 | 1,161,450 | +0 | 1.10% | 17,305,605 |
| 2025-10-06 | 2025-10-02 | 14.920 | 1,161,450 | +0 | 1.10% | 17,328,834 |
| 2025-10-03 | 2025-09-30 | 15.120 | 1,161,450 | +0 | 1.10% | 17,561,124 |
| 2025-10-02 | 2025-09-29 | 14.960 | 1,161,450 | +0 | 1.10% | 17,375,292 |
| 2025-09-30 | 2025-09-26 | 14.460 | 1,161,450 | +0 | 1.10% | 16,794,567 |
| 2025-09-29 | 2025-09-25 | 14.510 | 1,161,450 | -38,000 | 1.10% | 16,852,640 |
| 2025-09-26 | 2025-09-24 | 15.010 | 1,199,450 | -21,450 | 1.14% | 18,003,744 |
| 2025-09-25 | 2025-09-23 | 15.500 | 1,220,900 | -2,300 | 1.16% | 18,923,950 |
| 2025-09-23 | 2025-09-19 | 16.370 | 1,223,200 | -50 | 1.16% | 20,023,784 |
| 2025-09-22 | 2025-09-18 | 17.000 | 1,223,250 | -150 | 1.16% | 20,795,250 |
| 2025-09-18 | 2025-09-16 | 17.370 | 1,223,400 | -33,850 | 1.16% | 21,250,458 |
| 2025-09-16 | 2025-09-12 | 19.760 | 1,257,250 | -3,000 | 1.20% | 24,843,260 |
| 2025-09-15 | 2025-09-11 | 18.780 | 1,260,250 | -33,350 | 1.20% | 23,667,495 |
| 2025-09-12 | 2025-09-10 | 19.200 | 1,293,600 | -31,150 | 1.23% | 24,837,120 |
| 2025-09-11 | 2025-09-09 | 20.620 | 1,324,750 | -212,550 | 1.26% | 27,316,345 |
| 2025-09-10 | 2025-09-08 | 18.380 | 1,537,300 | -50,000 | 1.46% | 28,255,574 |
| 2025-09-09 | 2025-09-05 | 14.970 | 1,587,300 | -13,250 | 1.51% | 23,761,881 |
| 2025-09-08 | 2025-09-04 | 14.150 | 1,600,550 | -53,500 | 1.52% | 22,647,782 |
| 2025-09-05 | 2025-09-03 | 13.940 | 1,654,050 | -56,500 | 1.57% | 23,057,457 |
| 2025-09-04 | 2025-09-02 | 11.520 | 1,710,550 | -20,100 | 1.63% | 19,705,536 |
| 2025-09-03 | 2025-09-01 | 10.230 | 1,730,650 | -32,700 | 1.65% | 17,704,550 |
| 2025-09-01 | 2025-08-28 | 8.950 | 1,763,350 | -5,500 | 1.68% | 15,781,982 |
| 2025-08-29 | 2025-08-27 | 9.750 | 1,768,850 | -30,500 | 1.68% | 17,246,288 |
| 2025-08-26 | 2025-08-22 | 10.470 | 1,799,350 | -31,050 | 1.71% | 18,839,194 |
| 2025-08-25 | 2025-08-21 | 9.880 | 1,830,400 | -2,000 | 1.74% | 18,084,352 |
| 2025-08-22 | 2025-08-20 | 9.780 | 1,832,400 | -950 | 1.74% | 17,920,872 |
| 2025-08-21 | 2025-08-19 | 10.550 | 1,833,350 | -188,350 | 1.74% | 19,341,842 |
| 2025-08-20 | 2025-08-18 | 9.670 | 2,021,700 | -103,100 | 1.92% | 19,549,839 |
| 2025-08-19 | 2025-08-15 | 9.060 | 2,124,800 | -67,850 | 2.02% | 19,250,688 |
| 2025-08-18 | 2025-08-14 | 8.590 | 2,192,650 | -3,400 | 2.08% | 18,834,864 |
| 2025-08-14 | 2025-08-12 | 8.280 | 2,196,050 | -100 | 2.09% | 18,183,294 |
| 2025-08-13 | 2025-08-11 | 8.330 | 2,196,150 | -29,000 | 2.09% | 18,293,930 |
| 2025-08-12 | 2025-08-08 | 8.040 | 2,225,150 | -3,400 | 2.12% | 17,890,206 |
| 2025-08-08 | 2025-08-06 | 8.720 | 2,228,550 | -83,900 | 2.12% | 19,432,956 |
| 2025-08-07 | 2025-08-05 | 8.250 | 2,312,450 | -700 | 2.20% | 19,077,712 |
| 2025-08-06 | 2025-08-04 | 7.980 | 2,313,150 | -39,200 | 2.20% | 18,458,937 |
| 2025-08-05 | 2025-08-01 | 8.090 | 2,352,350 | -14,200 | 2.24% | 19,030,512 |
| 2025-08-04 | 2025-07-31 | 7.840 | 2,366,550 | -1,200 | 2.25% | 18,553,752 |
| 2025-08-01 | 2025-07-30 | 7.880 | 2,367,750 | -108,400 | 2.25% | 18,657,870 |
| 2025-07-31 | 2025-07-29 | 8.300 | 2,476,150 | -7,400 | 2.35% | 20,552,045 |
| 2025-07-30 | 2025-07-28 | 7.900 | 2,483,550 | -2,000 | 2.36% | 19,620,045 |
| 2025-07-29 | 2025-07-25 | 8.210 | 2,485,550 | -46,100 | 2.36% | 20,406,366 |
| 2025-07-28 | 2025-07-24 | 7.160 | 2,531,650 | -39,200 | 2.41% | 18,126,614 |
| 2025-07-24 | 2025-07-22 | 6.130 | 2,570,850 | -400 | 2.44% | 15,759,310 |
| 2025-07-22 | 2025-07-18 | 6.410 | 2,571,250 | -23,100 | 2.44% | 16,481,712 |
| 2025-07-21 | 2025-07-17 | 6.050 | 2,594,350 | -50 | 2.47% | 15,695,818 |
| 2025-07-18 | 2025-07-16 | 6.090 | 2,594,400 | -400 | 2.47% | 15,799,896 |
| 2025-07-15 | 2025-07-11 | 5.810 | 2,594,800 | -5,000 | 2.47% | 15,075,788 |
| 2025-07-14 | 2025-07-10 | 5.600 | 2,599,800 | -2,550 | 2.47% | 14,558,880 |
| 2025-07-11 | 2025-07-09 | 5.820 | 2,602,350 | -19,150 | 2.47% | 15,145,677 |
| 2025-07-08 | 2025-07-04 | 6.270 | 2,621,500 | -288,050 | 2.49% | 16,436,805 |
| 2025-07-07 | 2025-07-03 | 5.170 | 2,909,550 | -180,950 | 2.77% | 15,042,374 |
| 2025-07-04 | 2025-07-02 | 4.640 | 3,090,500 | -5,400 | 2.94% | 14,339,920 |
| 2025-07-03 | 2025-06-30 | 4.530 | 3,095,900 | -3,900 | 2.94% | 14,024,427 |
| 2025-07-02 | 2025-06-27 | 4.600 | 3,099,800 | -20,700 | 2.95% | 14,259,080 |
| 2025-06-27 | 2025-06-25 | 4.650 | 3,120,500 | -55,850 | 2.97% | 14,510,325 |
| 2025-06-25 | 2025-06-23 | 4.520 | 3,176,350 | -5,000 | 3.02% | 14,357,102 |
| 2025-06-23 | 2025-06-19 | 4.060 | 3,181,350 | -1,000 | 3.03% | 12,916,281 |
| 2025-06-19 | 2025-06-17 | 3.890 | 3,182,350 | -900 | 3.03% | 12,379,342 |
| 2025-06-16 | 2025-06-12 | 4.420 | 3,183,250 | -6,550 | 3.03% | 14,069,965 |
| 2025-06-13 | 2025-06-11 | 4.140 | 3,189,800 | -150 | 3.03% | 13,205,772 |
| 2025-06-12 | 2025-06-10 | 4.200 | 3,189,950 | -10,000 | 3.03% | 13,397,790 |
| 2025-06-11 | 2025-06-09 | 4.680 | 3,199,950 | -42,100 | 3.04% | 14,975,766 |
| 2025-06-06 | 2025-06-04 | 3.600 | 3,242,050 | -36,000 | 3.08% | 11,671,380 |
| 2025-06-03 | 2025-05-30 | 3.840 | 3,278,050 | -2,600 | 3.12% | 12,587,712 |
| 2025-05-22 | 2025-05-20 | 3.110 | 3,280,650 | -9,900 | 3.12% | 10,202,822 |
| 2025-05-21 | 2025-05-19 | 2.970 | 3,290,550 | -750 | 3.13% | 9,772,934 |
| 2025-05-09 | 2025-05-07 | 2.980 | 3,291,300 | -10,650 | 3.13% | 9,808,074 |
| 2025-05-08 | 2025-05-06 | 2.970 | 3,301,950 | -50 | 3.14% | 9,806,792 |
| 2025-04-25 | 2025-04-23 | 3.020 | 3,302,000 | -100 | 3.14% | 9,972,040 |
| 2025-04-10 | 2025-04-08 | 3.050 | 3,302,100 | -100 | 3.14% | 10,071,405 |
| 2025-04-09 | 2025-04-07 | 2.950 | 3,302,200 | -28,850 | 3.14% | 9,741,490 |
| 2025-04-08 | 2025-04-03 | 3.450 | 3,331,050 | -50 | 3.17% | 11,492,122 |
| 2025-04-03 | 2025-04-01 | 3.510 | 3,331,100 | -5,000 | 3.17% | 11,692,161 |
| 2025-04-02 | 2025-03-31 | 3.250 | 3,336,100 | -6,000 | 3.17% | 10,842,325 |
| 2025-03-27 | 2025-03-25 | 3.580 | 3,342,100 | -100 | 3.18% | 11,964,718 |
| 2025-03-26 | 2025-03-24 | 3.590 | 3,342,200 | -13,650 | 3.18% | 11,998,498 |
| 2025-03-24 | 2025-03-20 | 3.760 | 3,355,850 | -7,000 | 3.19% | 12,617,996 |
| 2025-03-21 | 2025-03-19 | 3.330 | 3,362,850 | -10,100 | 3.20% | 11,198,290 |
| 2025-03-20 | 2025-03-18 | 3.100 | 3,372,950 | -5,000 | 3.21% | 10,456,145 |
| 2025-03-19 | 2025-03-17 | 3.060 | 3,377,950 | -10,000 | 3.21% | 10,336,527 |
| 2025-03-17 | 2025-03-13 | 3.060 | 3,387,950 | -100 | 3.22% | 10,367,127 |
| 2025-03-14 | 2025-03-12 | 3.170 | 3,388,050 | -5,000 | 3.22% | 10,740,118 |
| 2025-03-13 | 2025-03-11 | 3.050 | 3,393,050 | -1,500 | 3.23% | 10,348,802 |
| 2025-03-11 | 2025-03-07 | 3.040 | 3,394,550 | -8,000 | 3.23% | 10,319,432 |
| 2025-03-07 | 2025-03-05 | 3.040 | 3,402,550 | -3,000 | 3.24% | 10,343,752 |
| 2025-03-06 | 2025-03-04 | 3.000 | 3,405,550 | -10,000 | 3.24% | 10,216,650 |
| 2025-03-04 | 2025-02-28 | 3.150 | 3,415,550 | -35,400 | 3.25% | 10,758,982 |
| 2025-03-03 | 2025-02-27 | 3.270 | 3,450,950 | -23,500 | 3.28% | 11,284,606 |
| 2025-02-26 | 2025-02-24 | 3.140 | 3,474,450 | -10,000 | 3.30% | 10,909,773 |
| 2025-02-25 | 2025-02-21 | 3.400 | 3,484,450 | -8,050 | 3.31% | 11,847,130 |
| 2025-02-24 | 2025-02-20 | 3.480 | 3,492,500 | -47,550 | 3.32% | 12,153,900 |
| 2025-02-21 | 2025-02-19 | 3.140 | 3,540,050 | -2,000 | 3.37% | 11,115,757 |
| 2025-02-20 | 2025-02-18 | 3.000 | 3,542,050 | -9,500 | 3.37% | 10,626,150 |
| 2025-02-18 | 2025-02-14 | 2.750 | 3,551,550 | -1,900 | 3.38% | 9,766,762 |
| 2025-02-13 | 2025-02-11 | 2.650 | 3,553,450 | -31,700 | 3.38% | 9,416,642 |
| 2025-02-12 | 2025-02-10 | 2.650 | 3,585,150 | -16,050 | 3.41% | 9,500,648 |
| 2025-02-11 | 2025-02-07 | 2.620 | 3,601,200 | -284,250 | 3.42% | 9,435,144 |
| 2025-02-10 | 2025-02-06 | 2.970 | 3,885,450 | -10,100 | 3.69% | 11,539,786 |
| 2025-02-07 | 2025-02-05 | 2.810 | 3,895,550 | -3,000 | 3.70% | 10,946,496 |
| 2025-02-03 | 2025-01-24 | 2.910 | 3,898,550 | -2,200 | 3.71% | 11,344,780 |
| 2025-01-27 | 2025-01-23 | 2.920 | 3,900,750 | -2,100 | 3.71% | 11,390,190 |
| 2025-01-21 | 2025-01-17 | 2.940 | 3,902,850 | -5,000 | 3.71% | 11,474,379 |
| 2025-01-20 | 2025-01-16 | 3.000 | 3,907,850 | -50 | 3.72% | 11,723,550 |
| 2025-01-07 | 2025-01-03 | 3.220 | 3,907,900 | -127,800 | 3.72% | 12,583,438 |
| 2025-01-06 | 2025-01-02 | 3.490 | 4,035,700 | -57,000 | 3.84% | 14,084,593 |
| 2025-01-02 | 2024-12-27 | 3.530 | 4,092,700 | -1,350 | 3.89% | 14,447,231 |
| 2024-12-23 | 2024-12-19 | 3.600 | 4,094,050 | -8,900 | 3.89% | 14,738,580 |
| 2024-12-20 | 2024-12-18 | 3.600 | 4,102,950 | -5,000 | 3.90% | 14,770,620 |
| 2024-12-17 | 2024-12-13 | 3.550 | 4,107,950 | -25,950 | 3.91% | 14,583,222 |
| 2024-12-16 | 2024-12-12 | 3.160 | 4,133,900 | -12,050 | 3.93% | 13,063,124 |
| 2024-12-13 | 2024-12-11 | 2.920 | 4,145,950 | -50 | 3.94% | 12,106,174 |
| 2024-12-11 | 2024-12-09 | 2.850 | 4,146,000 | -50 | 3.94% | 11,816,100 |
| 2024-12-10 | 2024-12-06 | 2.700 | 4,146,050 | -100 | 3.94% | 11,194,335 |
| 2024-12-09 | 2024-12-05 | 2.600 | 4,146,150 | -2,100 | 3.94% | 10,779,990 |
| 2024-12-06 | 2024-12-04 | 2.660 | 4,148,250 | -29,950 | 3.94% | 11,034,345 |
| 2024-12-05 | 2024-12-03 | 2.600 | 4,178,200 | -5,050 | 3.97% | 10,863,320 |
| 2024-12-03 | 2024-11-29 | 2.640 | 4,183,250 | -43,800 | 3.98% | 11,043,780 |
| 2024-12-02 | 2024-11-28 | 2.640 | 4,227,050 | -21,150 | 4.02% | 11,159,412 |
| 2024-11-29 | 2024-11-27 | 2.680 | 4,248,200 | -200 | 4.85% | 11,385,176 |
| 2024-11-28 | 2024-11-26 | 2.680 | 4,248,400 | -10,850 | 4.85% | 11,385,712 |
| 2024-11-25 | 2024-11-21 | 2.800 | 4,259,250 | -74,700 | 4.86% | 11,925,900 |
| 2024-11-22 | 2024-11-20 | 2.600 | 4,333,950 | -67,550 | 4.95% | 11,268,270 |
| 2024-11-21 | 2024-11-19 | 2.710 | 4,401,500 | -50 | 5.02% | 11,928,065 |
| 2024-11-20 | 2024-11-18 | 2.670 | 4,401,550 | -11,400 | 5.02% | 11,752,138 |
| 2024-11-19 | 2024-11-15 | 2.590 | 4,412,950 | -8,000 | 5.04% | 11,429,540 |
| 2024-11-14 | 2024-11-12 | 2.900 | 4,420,950 | -12,650 | 5.04% | 12,820,755 |
| 2024-11-13 | 2024-11-11 | 2.900 | 4,433,600 | -150 | 5.06% | 12,857,440 |
| 2024-11-12 | 2024-11-08 | 3.030 | 4,433,750 | -3,000 | 5.06% | 13,434,262 |
| 2024-11-11 | 2024-11-07 | 2.970 | 4,436,750 | -51,200 | 5.06% | 13,177,148 |
| 2024-11-08 | 2024-11-06 | 2.900 | 4,487,950 | -2,650 | 5.12% | 13,015,055 |
| 2024-11-07 | 2024-11-05 | 2.900 | 4,490,600 | -25,050 | 5.12% | 13,022,740 |
| 2024-11-06 | 2024-11-04 | 2.990 | 4,515,650 | -10,000 | 5.15% | 13,501,794 |
| 2024-11-05 | 2024-11-01 | 3.020 | 4,525,650 | -10,200 | 5.16% | 13,667,463 |
| 2024-11-04 | 2024-10-31 | 2.930 | 4,535,850 | -13,300 | 5.18% | 13,290,040 |
| 2024-11-01 | 2024-10-30 | 2.940 | 4,549,150 | -224,900 | 5.19% | 13,374,501 |
| 2024-10-31 | 2024-10-29 | 3.170 | 4,774,050 | -3,000 | 5.45% | 15,133,738 |
| 2024-10-30 | 2024-10-28 | 3.120 | 4,777,050 | -500 | 5.45% | 14,904,396 |
| 2024-10-29 | 2024-10-25 | 3.120 | 4,777,550 | -121,900 | 5.45% | 14,905,956 |
| 2024-10-28 | 2024-10-24 | 3.110 | 4,899,450 | -8,900 | 5.59% | 15,237,290 |
| 2024-10-25 | 2024-10-23 | 3.150 | 4,908,350 | -2,650 | 5.60% | 15,461,302 |
| 2024-10-24 | 2024-10-22 | 3.120 | 4,911,000 | -36,000 | 5.60% | 15,322,320 |
| 2024-10-22 | 2024-10-18 | 3.230 | 4,947,000 | -208,800 | 5.64% | 15,978,810 |
| 2024-10-21 | 2024-10-17 | 3.000 | 5,155,800 | -13,600 | 5.88% | 15,467,400 |
| 2024-10-17 | 2024-10-15 | 3.350 | 5,169,400 | -17,800 | 5.90% | 17,317,490 |
| 2024-10-15 | 2024-10-10 | 3.770 | 5,187,200 | -6,200 | 5.92% | 19,555,744 |
| 2024-10-14 | 2024-10-09 | 3.720 | 5,193,400 | -15,250 | 5.93% | 19,319,448 |
| 2024-10-10 | 2024-10-08 | 4.170 | 5,208,650 | -239,150 | 5.94% | 21,720,070 |
| 2024-10-03 | 2024-09-30 | 3.710 | 5,447,800 | -318,150 | 6.22% | 20,211,338 |
| 2024-10-02 | 2024-09-27 | 3.420 | 5,765,950 | -284,900 | 6.58% | 19,719,549 |
| 2024-09-30 | 2024-09-26 | 3.160 | 6,050,850 | -42,200 | 6.90% | 19,120,686 |
| 2024-09-27 | 2024-09-25 | 3.090 | 6,093,050 | -50 | 6.95% | 18,827,524 |
| 2024-09-26 | 2024-09-24 | 3.120 | 6,093,100 | -15,800 | 6.95% | 19,010,472 |
| 2024-09-25 | 2024-09-23 | 2.950 | 6,108,900 | -83,500 | 6.97% | 18,021,255 |
| 2024-09-24 | 2024-09-20 | 3.160 | 6,192,400 | -17,950 | 7.07% | 19,567,984 |
| 2024-09-23 | 2024-09-19 | 3.200 | 6,210,350 | -78,350 | 7.09% | 19,873,120 |
| 2024-09-17 | 2024-09-13 | 3.210 | 6,288,700 | -98,350 | 7.18% | 20,186,727 |
| 2024-09-16 | 2024-09-12 | 3.110 | 6,387,050 | -12,050 | 7.29% | 19,863,726 |
| 2024-09-13 | 2024-09-11 | 3.110 | 6,399,100 | -110,450 | 7.30% | 19,901,201 |
| 2024-09-12 | 2024-09-10 | 2.950 | 6,509,550 | -648,350 | 7.43% | 19,203,172 |
| 2024-09-11 | 2024-09-09 | 3.480 | 7,157,900 | +790,750 | 8.17% | 24,909,492 |
| 2024-09-10 | 2024-09-05 | 3.290 | 6,367,150 | -134,800 | 7.27% | 20,947,924 |
| 2024-09-09 | 2024-09-04 | 3.000 | 6,501,950 | +6,850 | 7.42% | 19,505,850 |
| 2024-09-05 | 2024-09-03 | 3.010 | 6,495,100 | -317,200 | 7.41% | 19,550,251 |
| 2024-09-04 | 2024-09-02 | 2.810 | 6,812,300 | +122,550 | 7.77% | 19,142,563 |
| 2024-09-03 | 2024-08-30 | 2.800 | 6,689,750 | -239,550 | 7.63% | 18,731,300 |
| 2024-09-02 | 2024-08-29 | 2.700 | 6,929,300 | +20,100 | 7.91% | 18,709,110 |
| 2024-08-30 | 2024-08-28 | 2.700 | 6,909,200 | -6,950 | 7.88% | 18,654,840 |
| 2024-08-29 | 2024-08-27 | 2.700 | 6,916,150 | -37,350 | 7.89% | 18,673,605 |
| 2024-08-28 | 2024-08-26 | 2.670 | 6,953,500 | +242,050 | 7.93% | 18,565,845 |
| 2024-08-27 | 2024-08-23 | 2.550 | 6,711,450 | +294,300 | 7.66% | 17,114,198 |
| 2024-08-26 | 2024-08-22 | 2.600 | 6,417,150 | -457,100 | 7.32% | 16,684,590 |
| 2024-08-23 | 2024-08-21 | 2.830 | 6,874,250 | -329,150 | 7.84% | 19,454,128 |
| 2024-08-22 | 2024-08-20 | 3.180 | 7,203,400 | +219,350 | 8.22% | 22,906,812 |
| 2024-08-21 | 2024-08-19 | 3.250 | 6,984,050 | +228,700 | 7.97% | 22,698,162 |
| 2024-08-20 | 2024-08-16 | 3.910 | 6,755,350 | -25,050 | 7.71% | 26,413,418 |
| 2024-08-19 | 2024-08-15 | 3.820 | 6,780,400 | -60,900 | 7.74% | 25,901,128 |
| 2024-08-16 | 2024-08-14 | 3.840 | 6,841,300 | -4,800 | 7.81% | 26,270,592 |
| 2024-08-15 | 2024-08-13 | 3.950 | 6,846,100 | +61,350 | 7.81% | 27,042,095 |
| 2024-08-14 | 2024-08-12 | 3.930 | 6,784,750 | +109,350 | 7.74% | 26,664,068 |
| 2024-08-13 | 2024-08-09 | 4.080 | 6,675,400 | +58,450 | 7.62% | 27,235,632 |
| 2024-08-12 | 2024-08-08 | 4.320 | 6,616,950 | +196,700 | 7.55% | 28,585,224 |
| 2024-08-09 | 2024-08-07 | 4.530 | 6,420,250 | +89,300 | 7.33% | 29,083,732 |
| 2024-08-08 | 2024-08-06 | 4.630 | 6,330,950 | -304,250 | 7.22% | 29,312,298 |
| 2024-08-07 | 2024-08-05 | 4.290 | 6,635,200 | +16,000 | 7.57% | 28,465,008 |
| 2024-08-06 | 2024-08-02 | 4.690 | 6,619,200 | +53,550 | 7.55% | 31,044,048 |
| 2024-08-05 | 2024-08-01 | 4.630 | 6,565,650 | +462,750 | 7.49% | 30,398,960 |
| 2024-08-02 | 2024-07-31 | 4.540 | 6,102,900 | -179,500 | 6.96% | 27,707,166 |
| 2024-08-01 | 2024-07-30 | 4.270 | 6,282,400 | -148,250 | 7.17% | 26,825,848 |
| 2024-07-31 | 2024-07-29 | 4.370 | 6,430,650 | -44,850 | 7.34% | 28,101,940 |
| 2024-07-30 | 2024-07-26 | 4.490 | 6,475,500 | -66,200 | 7.39% | 29,074,995 |
| 2024-07-29 | 2024-07-25 | 4.530 | 6,541,700 | -26,400 | 7.46% | 29,633,901 |
| 2024-07-26 | 2024-07-24 | 4.550 | 6,568,100 | -42,950 | 7.49% | 29,884,855 |
| 2024-07-25 | 2024-07-23 | 4.650 | 6,611,050 | +88,500 | 7.54% | 30,741,383 |
| 2024-07-24 | 2024-07-22 | 4.740 | 6,522,550 | -24,400 | 7.44% | 30,916,887 |
| 2024-07-23 | 2024-07-19 | 4.710 | 6,546,950 | +40,700 | 7.47% | 30,836,134 |
| 2024-07-22 | 2024-07-18 | 4.850 | 6,506,250 | -25,750 | 7.42% | 31,555,312 |
| 2024-07-19 | 2024-07-17 | 4.850 | 6,532,000 | -36,500 | 7.45% | 31,680,200 |
| 2024-07-18 | 2024-07-16 | 4.930 | 6,568,500 | -178,700 | 7.49% | 32,382,705 |
| 2024-07-17 | 2024-07-15 | 5.170 | 6,747,200 | +234,850 | 7.70% | 34,883,024 |
| 2024-07-16 | 2024-07-12 | 5.390 | 6,512,350 | -336,350 | 7.43% | 35,101,566 |
| 2024-07-15 | 2024-07-11 | 4.960 | 6,848,700 | +4,300 | 7.81% | 33,969,552 |
| 2024-07-12 | 2024-07-10 | 4.960 | 6,844,400 | +161,950 | 7.81% | 33,948,224 |
| 2024-07-11 | 2024-07-09 | 4.330 | 6,682,450 | +150,400 | 7.63% | 28,935,008 |
| 2024-07-10 | 2024-07-08 | 4.050 | 6,532,050 | -22,900 | 7.45% | 26,454,802 |
| 2024-07-09 | 2024-07-05 | 4.060 | 6,554,950 | +501,950 | 7.48% | 26,613,097 |
| 2024-07-08 | 2024-07-04 | 4.280 | 6,053,000 | +51,550 | 6.91% | 25,906,840 |
| 2024-07-05 | 2024-07-03 | 4.290 | 6,001,450 | -10,950 | 6.85% | 25,746,220 |
| 2024-07-04 | 2024-07-02 | 4.150 | 6,012,400 | +304,550 | 6.86% | 24,951,460 |
| 2024-07-03 | 2024-06-28 | 4.280 | 5,707,850 | -57,300 | 6.51% | 24,429,598 |
| 2024-07-02 | 2024-06-27 | 4.280 | 5,765,150 | -186,600 | 6.58% | 24,674,842 |
| 2024-06-28 | 2024-06-26 | 4.500 | 5,951,750 | +42,000 | 6.79% | 26,782,875 |
| 2024-06-27 | 2024-06-25 | 4.520 | 5,909,750 | -2,400 | 6.74% | 26,712,070 |
| 2024-06-26 | 2024-06-24 | 4.730 | 5,912,150 | -113,400 | 6.75% | 27,964,470 |
| 2024-06-25 | 2024-06-21 | 5.380 | 6,025,550 | -127,350 | 6.88% | 32,417,459 |
| 2024-06-24 | 2024-06-20 | 5.170 | 6,152,900 | +133,050 | 7.02% | 31,810,493 |
| 2024-06-21 | 2024-06-19 | 5.440 | 6,019,850 | -116,050 | 6.87% | 32,747,984 |
| 2024-06-20 | 2024-06-18 | 5.370 | 6,135,900 | +192,050 | 7.00% | 32,949,783 |
| 2024-06-19 | 2024-06-17 | 5.840 | 5,943,850 | +208,950 | 6.78% | 34,712,084 |
| 2024-06-18 | 2024-06-14 | 6.090 | 5,734,900 | -33,050 | 6.54% | 34,925,541 |
| 2024-06-17 | 2024-06-13 | 6.160 | 5,767,950 | +33,750 | 6.58% | 35,530,572 |
| 2024-06-14 | 2024-06-12 | 6.110 | 5,734,200 | +57,950 | 6.54% | 35,035,962 |
| 2024-06-13 | 2024-06-11 | 6.170 | 5,676,250 | -18,250 | 6.48% | 35,022,462 |
| 2024-06-12 | 2024-06-07 | 6.300 | 5,694,500 | -171,150 | 6.50% | 35,875,350 |
| 2024-06-11 | 2024-06-06 | 6.460 | 5,865,650 | +254,900 | 6.69% | 37,892,099 |
| 2024-06-07 | 2024-06-05 | 6.980 | 5,610,750 | +47,650 | 6.40% | 39,163,035 |
| 2024-06-06 | 2024-06-04 | 7.150 | 5,563,100 | -172,600 | 6.35% | 39,776,165 |
| 2024-06-05 | 2024-06-03 | 7.000 | 5,735,700 | -59,100 | 6.54% | 40,149,900 |
| 2024-06-04 | 2024-05-31 | 7.440 | 5,794,800 | -121,850 | 6.61% | 43,113,312 |
| 2024-06-03 | 2024-05-30 | 7.480 | 5,916,650 | -30,250 | 6.75% | 44,256,542 |
| 2024-05-31 | 2024-05-29 | 7.460 | 5,946,900 | -19,700 | 6.79% | 44,363,874 |
| 2024-05-30 | 2024-05-28 | 7.570 | 5,966,600 | -70,900 | 6.81% | 45,167,162 |
| 2024-05-29 | 2024-05-27 | 7.840 | 6,037,500 | +140,050 | 6.89% | 47,334,000 |
| 2024-05-28 | 2024-05-24 | 7.500 | 5,897,450 | -340,550 | 6.73% | 44,230,875 |
| 2024-05-27 | 2024-05-23 | 8.170 | 6,238,000 | +332,200 | 7.12% | 50,964,460 |
| 2024-05-24 | 2024-05-22 | 8.130 | 5,905,800 | +111,850 | 6.74% | 48,014,154 |
| 2024-05-23 | 2024-05-21 | 8.300 | 5,793,950 | +459,600 | 6.61% | 48,089,785 |
| 2024-05-22 | 2024-05-20 | 9.170 | 5,334,350 | -528,250 | 6.09% | 48,915,990 |
| 2024-05-21 | 2024-05-17 | 8.950 | 5,862,600 | +909,200 | 6.69% | 52,470,270 |
| 2024-05-20 | 2024-05-16 | 8.170 | 4,953,400 | -196,600 | 5.65% | 40,469,278 |
| 2024-05-17 | 2024-05-14 | 7.650 | 5,150,000 | -84,800 | 5.88% | 39,397,500 |
| 2024-05-16 | 2024-05-13 | 7.260 | 5,234,800 | +357,700 | 5.97% | 38,004,648 |
| 2024-05-14 | 2024-05-10 | 7.430 | 4,877,100 | +99,950 | 5.57% | 36,236,853 |
| 2024-05-13 | 2024-05-09 | 7.360 | 4,777,150 | +121,850 | 5.45% | 35,159,824 |
| 2024-05-10 | 2024-05-08 | 7.150 | 4,655,300 | +208,500 | 5.31% | 33,285,395 |
| 2024-05-09 | 2024-05-07 | 7.570 | 4,446,800 | -58,200 | 5.07% | 33,662,276 |
| 2024-05-08 | 2024-05-06 | 7.410 | 4,505,000 | -186,050 | 5.14% | 33,382,050 |
| 2024-05-03 | 2024-04-30 | 6.880 | 4,691,050 | -387,950 | 5.35% | 32,274,424 |
| 2024-05-02 | 2024-04-29 | 6.550 | 5,079,000 | -67,550 | 5.80% | 33,267,450 |
| 2024-04-30 | 2024-04-26 | 6.300 | 5,146,550 | -741,900 | 5.87% | 32,423,265 |
| 2024-04-29 | 2024-04-25 | 6.060 | 5,888,450 | -199,800 | 6.72% | 35,684,007 |
| 2024-04-26 | 2024-04-24 | 5.870 | 6,088,250 | +263,850 | 6.95% | 35,738,028 |
| 2024-04-25 | 2024-04-23 | 5.950 | 5,824,400 | +20,150 | 6.65% | 34,655,180 |
| 2024-04-24 | 2024-04-22 | 5.830 | 5,804,250 | +20,050 | 6.62% | 33,838,778 |
| 2024-04-23 | 2024-04-19 | 5.800 | 5,784,200 | +152,350 | 6.60% | 33,548,360 |
| 2024-04-22 | 2024-04-18 | 6.080 | 5,631,850 | -54,250 | 6.43% | 34,241,648 |
| 2024-04-19 | 2024-04-17 | 6.210 | 5,686,100 | +575,050 | 6.49% | 35,310,681 |
| 2024-04-18 | 2024-04-16 | 6.020 | 5,111,050 | +219,650 | 5.83% | 30,768,521 |
| 2024-04-17 | 2024-04-15 | 6.940 | 4,891,400 | -19,850 | 5.58% | 33,946,316 |
| 2024-04-16 | 2024-04-12 | 6.500 | 4,911,250 | +151,650 | 5.60% | 31,923,125 |
| 2024-04-15 | 2024-04-11 | 7.230 | 4,759,600 | +163,900 | 5.43% | 34,411,908 |
| 2024-04-12 | 2024-04-10 | 7.930 | 4,595,700 | +245,900 | 5.24% | 36,443,901 |
| 2024-04-11 | 2024-04-09 | 8.100 | 4,349,800 | -193,300 | 4.96% | 35,233,380 |
| 2024-04-10 | 2024-04-08 | 7.990 | 4,543,100 | +50,050 | 5.18% | 36,299,369 |
| 2024-04-08 | 2024-04-03 | 8.200 | 4,493,050 | +40,800 | 5.13% | 36,843,010 |
| 2024-04-05 | 2024-04-02 | 8.040 | 4,452,250 | -238,600 | 5.08% | 35,796,090 |
| 2024-04-03 | 2024-03-28 | 8.430 | 4,690,850 | -6,450 | 5.35% | 39,543,866 |
| 2024-04-02 | 2024-03-27 | 8.950 | 4,697,300 | +339,500 | 5.36% | 42,040,835 |
| 2024-03-28 | 2024-03-26 | 8.880 | 4,357,800 | +279,250 | 4.97% | 38,697,264 |
| 2024-03-27 | 2024-03-25 | 8.770 | 4,078,550 | -355,100 | 4.65% | 35,768,884 |
| 2024-03-26 | 2024-03-22 | 7.980 | 4,433,650 | +505,600 | 5.06% | 35,380,527 |
| 2024-03-25 | 2024-03-21 | 8.980 | 3,928,050 | -148,200 | 4.48% | 35,273,889 |
| 2024-03-22 | 2024-03-20 | 7.920 | 4,076,250 | +152,000 | 4.65% | 32,283,900 |
| 2024-03-21 | 2024-03-19 | 8.190 | 3,924,250 | -247,650 | 4.48% | 32,139,607 |
| 2024-03-20 | 2024-03-18 | 8.000 | 4,171,900 | +1,034,850 | 4.76% | 33,375,200 |
| 2024-03-19 | 2024-03-15 | 10.060 | 3,137,050 | -64,700 | 3.58% | 31,558,723 |
| 2024-03-18 | 2024-03-14 | 9.250 | 3,201,750 | -18,200 | 3.65% | 29,616,188 |
| 2024-03-15 | 2024-03-13 | 8.960 | 3,219,950 | -117,700 | 3.67% | 28,850,752 |
| 2024-03-14 | 2024-03-12 | 10.360 | 3,337,650 | -26,050 | 3.81% | 34,578,054 |
| 2024-03-13 | 2024-03-11 | 10.800 | 3,363,700 | -18,350 | 3.84% | 36,327,960 |
| 2024-03-12 | 2024-03-08 | 10.800 | 3,382,050 | +59,800 | 3.86% | 36,526,140 |
| 2024-03-11 | 2024-03-07 | 10.820 | 3,322,250 | +500,150 | 3.79% | 35,946,745 |
| 2024-03-08 | 2024-03-06 | 14.240 | 2,822,100 | +101,300 | 3.22% | 40,186,704 |
| 2024-03-07 | 2024-03-05 | 15.260 | 2,720,800 | +89,550 | 3.10% | 41,519,408 |
| 2024-03-06 | 2024-03-04 | 12.480 | 2,631,250 | +75,800 | 3.00% | 32,838,000 |
| 2024-03-05 | 2024-03-01 | 11.680 | 2,555,450 | +573,350 | 2.92% | 29,847,656 |
| 2024-03-04 | 2024-02-29 | 12.760 | 1,982,100 | +267,600 | 2.26% | 25,291,596 |
| 2024-03-01 | 2024-02-28 | 16.880 | 1,714,500 | +12,000 | 1.96% | 28,940,760 |
| 2024-02-29 | 2024-02-27 | 19.200 | 1,702,500 | +13,350 | 1.94% | 32,688,000 |
| 2024-02-28 | 2024-02-26 | 19.720 | 1,689,150 | +7,900 | 1.93% | 33,310,038 |
| 2024-02-27 | 2024-02-23 | 20.100 | 1,681,250 | +4,050 | 1.92% | 33,793,125 |
| 2024-02-26 | 2024-02-22 | 19.980 | 1,677,200 | +8,850 | 1.91% | 33,510,456 |
| 2024-02-23 | 2024-02-21 | 23.700 | 1,668,350 | +1,850 | 1.90% | 39,539,895 |
| 2024-02-22 | 2024-02-20 | 25.200 | 1,666,500 | +1,400 | 1.90% | 41,995,800 |
| 2024-02-21 | 2024-02-19 | 26.300 | 1,665,100 | +4,700 | 1.90% | 43,792,130 |
| 2024-02-15 | 2024-02-09 | 30.550 | 1,660,400 | +50 | 1.89% | 50,725,220 |
| 2024-02-14 | 2024-02-07 | 29.800 | 1,660,350 | +2,400 | 1.89% | 49,478,430 |
| 2024-02-08 | 2024-02-06 | 29.850 | 1,657,950 | +5,450 | 1.89% | 49,489,808 |
| 2024-02-07 | 2024-02-05 | 29.150 | 1,652,500 | +1,750 | 1.89% | 48,170,375 |
| 2024-02-06 | 2024-02-02 | 29.850 | 1,650,750 | +1,000 | 1.88% | 49,274,888 |
| 2024-02-05 | 2024-02-01 | 30.450 | 1,649,750 | +1,500 | 1.88% | 50,234,888 |
| 2024-02-02 | 2024-01-31 | 29.250 | 1,648,250 | -1,900 | 1.88% | 48,211,312 |
| 2024-02-01 | 2024-01-30 | 30.000 | 1,650,150 | +2,150 | 1.88% | 49,504,500 |
| 2024-01-31 | 2024-01-29 | 30.000 | 1,648,000 | +4,300 | 1.88% | 49,440,000 |
| 2024-01-30 | 2024-01-26 | 30.650 | 1,643,700 | +4,600 | 1.88% | 50,379,405 |
| 2024-01-29 | 2024-01-25 | 30.750 | 1,639,100 | -250 | 1.87% | 50,402,325 |
| 2024-01-26 | 2024-01-24 | 30.850 | 1,639,350 | +150 | 1.87% | 50,573,948 |
| 2024-01-25 | 2024-01-23 | 30.800 | 1,639,200 | +2,850 | 1.87% | 50,487,360 |
| 2024-01-24 | 2024-01-22 | 30.950 | 1,636,350 | +3,600 | 1.87% | 50,645,032 |
| 2024-01-23 | 2024-01-19 | 30.800 | 1,632,750 | -850 | 1.86% | 50,288,700 |
| 2024-01-22 | 2024-01-18 | 32.100 | 1,633,600 | +50 | 1.86% | 52,438,560 |
| 2024-01-19 | 2024-01-17 | 33.000 | 1,633,550 | -4,100 | 1.86% | 53,907,150 |
| 2024-01-18 | 2024-01-16 | 33.500 | 1,637,650 | +5,100 | 1.87% | 54,861,275 |
| 2024-01-17 | 2024-01-15 | 33.750 | 1,632,550 | -3,750 | 1.86% | 55,098,562 |
| 2024-01-16 | 2024-01-12 | 32.100 | 1,636,300 | -7,850 | 1.87% | 52,525,230 |
| 2024-01-15 | 2024-01-11 | 32.100 | 1,644,150 | -1,800 | 1.88% | 52,777,215 |
| 2024-01-12 | 2024-01-10 | 32.900 | 1,645,950 | +8,450 | 1.88% | 54,151,755 |
| 2024-01-11 | 2024-01-09 | 32.900 | 1,637,500 | +300 | 1.87% | 53,873,750 |
| 2024-01-10 | 2024-01-08 | 31.950 | 1,637,200 | +5,400 | 1.87% | 52,308,540 |
| 2024-01-09 | 2024-01-05 | 31.300 | 1,631,800 | -1,300 | 1.86% | 51,075,340 |
| 2024-01-08 | 2024-01-04 | 31.000 | 1,633,100 | -8,250 | 1.86% | 50,626,100 |
| 2024-01-05 | 2024-01-03 | 30.800 | 1,641,350 | -13,850 | 1.87% | 50,553,580 |
| 2024-01-04 | 2024-01-02 | 33.000 | 1,655,200 | +700 | 1.89% | 54,621,600 |
| 2024-01-03 | 2023-12-29 | 35.800 | 1,654,500 | -25,250 | 1.89% | 59,231,100 |
| 2024-01-02 | 2023-12-28 | 38.300 | 1,679,750 | -10,600 | 1.92% | 64,334,425 |
| 2023-12-29 | 2023-12-27 | 38.300 | 1,690,350 | -11,600 | 1.93% | 64,740,405 |
| 2023-12-28 | 2023-12-22 | 39.300 | 1,701,950 | +1,200 | 1.94% | 66,886,635 |
| 2023-12-27 | 2023-12-21 | 39.750 | 1,700,750 | -3,650 | 1.94% | 67,604,812 |
| 2023-12-22 | 2023-12-20 | 37.700 | 1,704,400 | -650 | 1.94% | 64,255,880 |
| 2023-12-21 | 2023-12-19 | 39.000 | 1,705,050 | +1,350 | 1.95% | 66,496,950 |
| 2023-12-20 | 2023-12-18 | 40.000 | 1,703,700 | +2,800 | 1.94% | 68,148,000 |
| 2023-12-19 | 2023-12-15 | 41.750 | 1,700,900 | -23,400 | 1.94% | 71,012,575 |
| 2023-12-18 | 2023-12-14 | 42.100 | 1,724,300 | -100 | 1.97% | 72,593,030 |
| 2023-12-15 | 2023-12-13 | 41.950 | 1,724,400 | +1,500 | 1.97% | 72,338,580 |
| 2023-12-14 | 2023-12-12 | 42.650 | 1,722,900 | +1,550 | 1.97% | 73,481,685 |
| 2023-12-13 | 2023-12-11 | 42.650 | 1,721,350 | -10,750 | 1.96% | 73,415,578 |
| 2023-12-12 | 2023-12-08 | 41.800 | 1,732,100 | -9,150 | 1.98% | 72,401,780 |
| 2023-12-11 | 2023-12-07 | 41.300 | 1,741,250 | -50 | 1.99% | 71,913,625 |
| 2023-12-08 | 2023-12-06 | 41.450 | 1,741,300 | +8,250 | 1.99% | 72,176,885 |
| 2023-12-07 | 2023-12-05 | 42.850 | 1,733,050 | -700 | 1.98% | 74,261,192 |
| 2023-12-06 | 2023-12-04 | 45.850 | 1,733,750 | -6,450 | 1.98% | 79,492,438 |
| 2023-12-05 | 2023-12-01 | 45.900 | 1,740,200 | -11,550 | 1.99% | 79,875,180 |
| 2023-12-04 | 2023-11-30 | 46.000 | 1,751,750 | -1,200 | 2.00% | 80,580,500 |
| 2023-12-01 | 2023-11-29 | 46.000 | 1,752,950 | -1,250 | 2.00% | 80,635,700 |
| 2023-11-30 | 2023-11-28 | 47.150 | 1,754,200 | +1,250 | 2.00% | 82,710,530 |
| 2023-11-29 | 2023-11-27 | 47.500 | 1,752,950 | +50 | 2.00% | 83,265,125 |
| 2023-11-28 | 2023-11-24 | 47.000 | 1,752,900 | +33,950 | 2.00% | 82,386,300 |
| 2023-11-27 | 2023-11-23 | 47.400 | 1,718,950 | +8,500 | 1.96% | 81,478,230 |
| 2023-11-24 | 2023-11-22 | 47.500 | 1,710,450 | +21,300 | 1.95% | 81,246,375 |
| 2023-11-23 | 2023-11-21 | 47.750 | 1,689,150 | +17,100 | 1.93% | 80,656,912 |
| 2023-11-22 | 2023-11-20 | 47.750 | 1,672,050 | +3,600 | 1.91% | 79,840,388 |
| 2023-11-21 | 2023-11-17 | 47.500 | 1,668,450 | +5,200 | 1.90% | 79,251,375 |
| 2023-11-20 | 2023-11-16 | 47.050 | 1,663,250 | +23,050 | 1.90% | 78,255,912 |
| 2023-11-17 | 2023-11-15 | 46.900 | 1,640,200 | +37,250 | 1.87% | 76,925,380 |
| 2023-11-16 | 2023-11-14 | 46.750 | 1,602,950 | +41,150 | 1.83% | 74,937,912 |
| 2023-11-15 | 2023-11-13 | 46.450 | 1,561,800 | +34,550 | 1.78% | 72,545,610 |
| 2023-11-14 | 2023-11-10 | 46.600 | 1,527,250 | +16,900 | 1.74% | 71,169,850 |
| 2023-11-13 | 2023-11-09 | 46.450 | 1,510,350 | +12,650 | 1.72% | 70,155,758 |
| 2023-11-10 | 2023-11-08 | 46.250 | 1,497,700 | +11,500 | 1.71% | 69,268,625 |
| 2023-11-09 | 2023-11-07 | 45.800 | 1,486,200 | +42,300 | 1.70% | 68,067,960 |
| 2023-11-08 | 2023-11-06 | 46.850 | 1,443,900 | +6,600 | 1.65% | 67,646,715 |
| 2023-11-07 | 2023-11-03 | 46.850 | 1,437,300 | +25,100 | 1.64% | 67,337,505 |
| 2023-11-06 | 2023-11-02 | 47.000 | 1,412,200 | +19,350 | 1.61% | 66,373,400 |
| 2023-11-03 | 2023-11-01 | 46.950 | 1,392,850 | +14,100 | 1.59% | 65,394,308 |
| 2023-11-02 | 2023-10-31 | 48.050 | 1,378,750 | +1,850 | 1.57% | 66,248,937 |
| 2023-11-01 | 2023-10-30 | 48.400 | 1,376,900 | +4,100 | 1.57% | 66,641,960 |
| 2023-10-31 | 2023-10-27 | 48.000 | 1,372,800 | +400 | 1.57% | 65,894,400 |
| 2023-10-30 | 2023-10-26 | 47.600 | 1,372,400 | +600 | 1.57% | 65,326,240 |
| 2023-10-27 | 2023-10-25 | 48.300 | 1,371,800 | +2,650 | 1.57% | 66,257,940 |
| 2023-10-26 | 2023-10-24 | 48.200 | 1,369,150 | -1,050 | 1.56% | 65,993,030 |
| 2023-10-25 | 2023-10-20 | 48.150 | 1,370,200 | +150 | 1.56% | 65,975,130 |
| 2023-10-24 | 2023-10-19 | 48.150 | 1,370,050 | +14,200 | 1.56% | 65,967,908 |
| 2023-10-20 | 2023-10-18 | 48.350 | 1,355,850 | -13,250 | 1.55% | 65,555,348 |
| 2023-10-19 | 2023-10-17 | 48.850 | 1,369,100 | -3,100 | 1.56% | 66,880,535 |
| 2023-10-18 | 2023-10-16 | 48.600 | 1,372,200 | +2,550 | 1.57% | 66,688,920 |
| 2023-10-17 | 2023-10-13 | 48.850 | 1,369,650 | -1,350 | 1.56% | 66,907,402 |
| 2023-10-16 | 2023-10-12 | 48.900 | 1,371,000 | +6,750 | 1.56% | 67,041,900 |
| 2023-10-13 | 2023-10-11 | 48.700 | 1,364,250 | +6,100 | 1.56% | 66,438,975 |
| 2023-10-12 | 2023-10-10 | 48.300 | 1,358,150 | +8,250 | 1.55% | 65,598,645 |
| 2023-10-11 | 2023-10-09 | 48.900 | 1,349,900 | +7,800 | 1.54% | 66,010,110 |
| 2023-10-03 | 2023-09-28 | 50.600 | 1,342,100 | +6,800 | 1.53% | 67,910,260 |
| 2023-09-29 | 2023-09-27 | 51.000 | 1,335,300 | +10,200 | 1.52% | 68,100,300 |
| 2023-09-28 | 2023-09-26 | 50.900 | 1,325,100 | +1,350 | 1.51% | 67,447,590 |
| 2023-09-27 | 2023-09-25 | 51.350 | 1,323,750 | +11,350 | 1.51% | 67,974,562 |
| 2023-09-26 | 2023-09-22 | 49.750 | 1,312,400 | +8,500 | 1.50% | 65,291,900 |
| 2023-09-25 | 2023-09-21 | 50.250 | 1,303,900 | +3,700 | 1.49% | 65,520,975 |
| 2023-09-22 | 2023-09-20 | 50.750 | 1,300,200 | +2,700 | 1.48% | 65,985,150 |
| 2023-09-21 | 2023-09-19 | 52.500 | 1,297,500 | +1,650 | 1.48% | 68,118,750 |
| 2023-09-20 | 2023-09-18 | 52.800 | 1,295,850 | -7,700 | 1.48% | 68,420,880 |
| 2023-09-19 | 2023-09-15 | 53.200 | 1,303,550 | -4,950 | 1.49% | 69,348,860 |
| 2023-09-18 | 2023-09-14 | 49.550 | 1,308,500 | -500 | 1.49% | 64,836,175 |
| 2023-09-15 | 2023-09-13 | 49.600 | 1,309,000 | -5,550 | 1.49% | 64,926,400 |
| 2023-09-14 | 2023-09-12 | 49.050 | 1,314,550 | -100 | 1.50% | 64,478,677 |
| 2023-09-13 | 2023-09-11 | 49.200 | 1,314,650 | -19,550 | 1.50% | 64,680,780 |
| 2023-09-12 | 2023-09-07 | 49.300 | 1,334,200 | -12,150 | 1.52% | 65,776,060 |
| 2023-09-11 | 2023-09-06 | 49.200 | 1,346,350 | -19,700 | 1.54% | 66,240,420 |
| 2023-09-07 | 2023-09-05 | 49.000 | 1,366,050 | +500 | 1.56% | 66,936,450 |
| 2023-09-06 | 2023-09-04 | 48.950 | 1,365,550 | +6,200 | 1.56% | 66,843,673 |
| 2023-09-05 | 2023-08-31 | 48.950 | 1,359,350 | -49,900 | 1.55% | 66,540,183 |
| 2023-09-04 | 2023-08-30 | 49.900 | 1,409,250 | +7,250 | 1.61% | 70,321,575 |
| 2023-08-31 | 2023-08-29 | 49.100 | 1,402,000 | -29,850 | 1.60% | 68,838,200 |
| 2023-08-30 | 2023-08-28 | 51.850 | 1,431,850 | -12,250 | 1.63% | 74,241,422 |
| 2023-08-29 | 2023-08-25 | 52.850 | 1,444,100 | -56,150 | 1.65% | 76,320,685 |
| 2023-08-28 | 2023-08-24 | 53.950 | 1,500,250 | -18,450 | 1.71% | 80,938,488 |
| 2023-08-25 | 2023-08-23 | 54.100 | 1,518,700 | +2,950 | 1.73% | 82,161,670 |
| 2023-08-24 | 2023-08-22 | 55.250 | 1,515,750 | +23,100 | 1.73% | 83,745,188 |
| 2023-08-23 | 2023-08-21 | 54.400 | 1,492,650 | +7,950 | 1.70% | 81,200,160 |
| 2023-08-22 | 2023-08-18 | 54.100 | 1,484,700 | +5,800 | 1.69% | 80,322,270 |
| 2023-08-21 | 2023-08-17 | 54.450 | 1,478,900 | +3,600 | 1.69% | 80,526,105 |
| 2023-08-18 | 2023-08-16 | 54.600 | 1,475,300 | +4,400 | 1.68% | 80,551,380 |
| 2023-08-17 | 2023-08-15 | 55.100 | 1,470,900 | +24,700 | 1.68% | 81,046,590 |
| 2023-08-16 | 2023-08-14 | 54.400 | 1,446,200 | +12,000 | 1.65% | 78,673,280 |
| 2023-08-15 | 2023-08-11 | 53.500 | 1,434,200 | -950 | 1.64% | 76,729,700 |
| 2023-08-14 | 2023-08-10 | 54.000 | 1,435,150 | +2,950 | 1.64% | 77,498,100 |
| 2023-08-11 | 2023-08-09 | 53.900 | 1,432,200 | -82,950 | 1.63% | 77,195,580 |
| 2023-08-10 | 2023-08-08 | 53.900 | 1,515,150 | -96,050 | 1.73% | 81,666,585 |
| 2023-08-09 | 2023-08-07 | 54.800 | 1,611,200 | -39,850 | 1.84% | 88,293,760 |
| 2023-08-08 | 2023-08-04 | 55.200 | 1,651,050 | -8,100 | 1.86% | 91,137,960 |
| 2023-08-07 | 2023-08-03 | 55.200 | 1,659,150 | +150 | 1.87% | 91,585,080 |
| 2023-08-04 | 2023-08-02 | 54.600 | 1,659,000 | +350 | 1.87% | 90,581,400 |
| 2023-08-03 | 2023-08-01 | 55.050 | 1,658,650 | +13,350 | 1.87% | 91,308,682 |
| 2023-08-02 | 2023-07-31 | 56.050 | 1,645,300 | +10,750 | 1.86% | 92,219,065 |
| 2023-08-01 | 2023-07-28 | 58.700 | 1,634,550 | -29,250 | 1.85% | 95,948,085 |
| 2023-07-31 | 2023-07-27 | 56.900 | 1,663,800 | -32,050 | 1.88% | 94,670,220 |
| 2023-07-28 | 2023-07-26 | 57.350 | 1,695,850 | -19,300 | 1.92% | 97,256,998 |
| 2023-07-27 | 2023-07-25 | 58.000 | 1,715,150 | -8,650 | 1.94% | 99,478,700 |
| 2023-07-26 | 2023-07-24 | 57.300 | 1,723,800 | -5,050 | 1.95% | 98,773,740 |
| 2023-07-25 | 2023-07-21 | 55.000 | 1,728,850 | -26,050 | 1.95% | 95,086,750 |
| 2023-07-24 | 2023-07-20 | 54.350 | 1,754,900 | -3,550 | 1.98% | 95,378,815 |
| 2023-07-21 | 2023-07-19 | 56.000 | 1,758,450 | -7,700 | 1.99% | 98,473,200 |
| 2023-07-20 | 2023-07-18 | 56.050 | 1,766,150 | -4,900 | 1.99% | 98,992,708 |
| 2023-07-19 | 2023-07-14 | 56.700 | 1,771,050 | +1,800 | 2.00% | 100,418,535 |
| 2023-07-18 | 2023-07-13 | 57.000 | 1,769,250 | -6,600 | 2.00% | 100,847,250 |
| 2023-07-14 | 2023-07-12 | 55.900 | 1,775,850 | -2,650 | 2.01% | 99,270,015 |
| 2023-07-13 | 2023-07-11 | 55.600 | 1,778,500 | -10,950 | 2.01% | 98,884,600 |
| 2023-07-12 | 2023-07-10 | 55.350 | 1,789,450 | -21,900 | 2.02% | 99,046,058 |
| 2023-07-11 | 2023-07-07 | 55.250 | 1,811,350 | -9,100 | 2.05% | 100,077,088 |
| 2023-07-10 | 2023-07-06 | 55.800 | 1,820,450 | -16,500 | 2.06% | 101,581,110 |
| 2023-07-07 | 2023-07-05 | 56.400 | 1,836,950 | +4,350 | 2.07% | 103,603,980 |
| 2023-07-06 | 2023-07-04 | 56.750 | 1,832,600 | -5,100 | 2.07% | 104,000,050 |
| 2023-07-05 | 2023-07-03 | 56.550 | 1,837,700 | -6,100 | 2.08% | 103,921,935 |
| 2023-07-04 | 2023-06-30 | 55.350 | 1,843,800 | -5,750 | 2.08% | 102,054,330 |
| 2023-07-03 | 2023-06-29 | 53.350 | 1,849,550 | -8,100 | 2.09% | 98,673,492 |
| 2023-06-30 | 2023-06-28 | 52.350 | 1,857,650 | +6,450 | 2.10% | 97,247,978 |
| 2023-06-29 | 2023-06-27 | 52.750 | 1,851,200 | -4,850 | 2.09% | 97,650,800 |
| 2023-06-28 | 2023-06-26 | 52.300 | 1,856,050 | -17,500 | 2.10% | 97,071,415 |
| 2023-06-26 | 2023-06-21 | 49.300 | 1,873,550 | -8,000 | 2.12% | 92,366,015 |
| 2023-06-23 | 2023-06-20 | 49.300 | 1,881,550 | -4,250 | 2.12% | 92,760,415 |
| 2023-06-21 | 2023-06-19 | 48.950 | 1,885,800 | +5,350 | 2.13% | 92,309,910 |
| 2023-06-20 | 2023-06-16 | 48.600 | 1,880,450 | -13,000 | 2.12% | 91,389,870 |
| 2023-06-19 | 2023-06-15 | 48.550 | 1,893,450 | -28,400 | 2.14% | 91,926,998 |
| 2023-06-16 | 2023-06-14 | 48.050 | 1,921,850 | -24,650 | 2.17% | 92,344,892 |
| 2023-06-15 | 2023-06-13 | 47.450 | 1,946,500 | -18,850 | 2.20% | 92,361,425 |
| 2023-06-14 | 2023-06-12 | 46.050 | 1,965,350 | -21,500 | 2.22% | 90,504,368 |
| 2023-06-13 | 2023-06-09 | 46.050 | 1,986,850 | -31,950 | 2.24% | 91,494,442 |
| 2023-06-12 | 2023-06-08 | 46.100 | 2,018,800 | -32,250 | 2.28% | 93,066,680 |
| 2023-06-09 | 2023-06-07 | 46.350 | 2,051,050 | -21,250 | 2.32% | 95,066,168 |
| 2023-06-08 | 2023-06-06 | 47.650 | 2,072,300 | -33,600 | 2.34% | 98,745,095 |
| 2023-06-07 | 2023-06-05 | 45.400 | 2,105,900 | -23,750 | 2.38% | 95,607,860 |
| 2023-06-06 | 2023-06-02 | 45.000 | 2,129,650 | -85,000 | 2.41% | 95,834,250 |
| 2023-06-05 | 2023-06-01 | 45.900 | 2,214,650 | -22,700 | 2.50% | 101,652,435 |
| 2023-06-02 | 2023-05-31 | 47.550 | 2,237,350 | -18,400 | 2.53% | 106,385,992 |
| 2023-06-01 | 2023-05-30 | 48.950 | 2,255,750 | -5,850 | 2.55% | 110,418,962 |
| 2023-05-31 | 2023-05-29 | 49.950 | 2,261,600 | -2,200 | 2.55% | 112,966,920 |
| 2023-05-30 | 2023-05-25 | 50.050 | 2,263,800 | -9,500 | 2.56% | 113,303,190 |
| 2023-05-29 | 2023-05-24 | 51.500 | 2,273,300 | -2,750 | 2.57% | 117,074,950 |
| 2023-05-25 | 2023-05-23 | 51.550 | 2,276,050 | +450 | 2.57% | 117,330,378 |
| 2023-05-24 | 2023-05-22 | 49.350 | 2,275,600 | -8,800 | 2.57% | 112,300,860 |
| 2023-05-23 | 2023-05-19 | 49.400 | 2,284,400 | -44,950 | 2.58% | 112,849,360 |
| 2023-05-22 | 2023-05-18 | 49.500 | 2,329,350 | -37,900 | 2.63% | 115,302,825 |
| 2023-05-19 | 2023-05-17 | 50.250 | 2,367,250 | -2,400 | 2.67% | 118,954,312 |
| 2023-05-18 | 2023-05-16 | 51.950 | 2,369,650 | -13,700 | 2.68% | 123,103,318 |
| 2023-05-17 | 2023-05-15 | 50.850 | 2,383,350 | -8,250 | 2.69% | 121,193,348 |
| 2023-05-16 | 2023-05-12 | 50.950 | 2,391,600 | -1,350 | 2.70% | 121,852,020 |
| 2023-05-15 | 2023-05-11 | 51.450 | 2,392,950 | -5,750 | 2.70% | 123,117,278 |
| 2023-05-12 | 2023-05-10 | 53.650 | 2,398,700 | -4,200 | 2.71% | 128,690,255 |
| 2023-05-11 | 2023-05-09 | 50.700 | 2,402,900 | -700 | 2.71% | 121,827,030 |
| 2023-05-10 | 2023-05-08 | 51.200 | 2,403,600 | -13,350 | 2.71% | 123,064,320 |
| 2023-05-09 | 2023-05-05 | 51.200 | 2,416,950 | +14,200 | 2.73% | 123,747,840 |
| 2023-05-08 | 2023-05-04 | 52.000 | 2,402,750 | +12,500 | 2.71% | 124,943,000 |
| 2023-05-03 | 2023-04-28 | 55.500 | 2,390,250 | -5,050 | 2.70% | 132,658,875 |
| 2023-05-02 | 2023-04-27 | 55.900 | 2,395,300 | -2,800 | 2.71% | 133,897,270 |
| 2023-04-28 | 2023-04-26 | 53.750 | 2,398,100 | +14,850 | 2.71% | 128,897,875 |
| 2023-04-27 | 2023-04-25 | 53.900 | 2,383,250 | +7,700 | 2.69% | 128,457,175 |
| 2023-04-26 | 2023-04-24 | 54.950 | 2,375,550 | -18,400 | 2.68% | 130,536,472 |
| 2023-04-25 | 2023-04-21 | 55.650 | 2,393,950 | +9,900 | 2.70% | 133,223,318 |
| 2023-04-24 | 2023-04-20 | 56.950 | 2,384,050 | -24,250 | 2.69% | 135,771,648 |
| 2023-04-21 | 2023-04-19 | 58.700 | 2,408,300 | +34,350 | 2.72% | 141,367,210 |
| 2023-04-20 | 2023-04-18 | 59.850 | 2,373,950 | +17,050 | 2.68% | 142,080,908 |
| 2023-04-19 | 2023-04-17 | 58.550 | 2,356,900 | +19,550 | 2.66% | 137,996,495 |
| 2023-04-18 | 2023-04-14 | 60.000 | 2,337,350 | -6,300 | 2.64% | 140,241,000 |
| 2023-04-17 | 2023-04-13 | 60.500 | 2,343,650 | +12,600 | 2.65% | 141,790,825 |
| 2023-04-14 | 2023-04-12 | 60.950 | 2,331,050 | +5,000 | 2.63% | 142,077,498 |
| 2023-04-13 | 2023-04-11 | 59.800 | 2,326,050 | +56,000 | 2.63% | 139,097,790 |
| 2023-04-12 | 2023-04-06 | 58.500 | 2,270,050 | +5,400 | 2.56% | 132,797,925 |
| 2023-04-11 | 2023-04-04 | 57.050 | 2,264,650 | +32,350 | 2.56% | 129,198,282 |
| 2023-04-06 | 2023-04-03 | 56.150 | 2,232,300 | +17,300 | 2.52% | 125,343,645 |
| 2023-04-04 | 2023-03-31 | 56.500 | 2,215,000 | +4,150 | 2.50% | 125,147,500 |
| 2023-04-03 | 2023-03-30 | 56.500 | 2,210,850 | -2,400 | 2.50% | 124,913,025 |
| 2023-03-31 | 2023-03-29 | 52.650 | 2,213,250 | +32,400 | 2.50% | 116,527,612 |
| 2023-03-30 | 2023-03-28 | 54.900 | 2,180,850 | +5,050 | 2.46% | 119,728,665 |
| 2023-03-29 | 2023-03-27 | 55.350 | 2,175,800 | +1,950 | 2.46% | 120,430,530 |
| 2023-03-28 | 2023-03-24 | 55.600 | 2,173,850 | -6,650 | 2.46% | 120,866,060 |
| 2023-03-27 | 2023-03-23 | 55.350 | 2,180,500 | -19,400 | 2.46% | 120,690,675 |
| 2023-03-24 | 2023-03-22 | 55.250 | 2,199,900 | +6,600 | 2.48% | 121,544,475 |
| 2023-03-23 | 2023-03-21 | 56.850 | 2,193,300 | +6,450 | 2.48% | 124,689,105 |
| 2023-03-22 | 2023-03-20 | 55.250 | 2,186,850 | +16,700 | 2.47% | 120,823,462 |
| 2023-03-21 | 2023-03-17 | 55.500 | 2,170,150 | -6,550 | 2.45% | 120,443,325 |
| 2023-03-20 | 2023-03-16 | 55.100 | 2,176,700 | +22,650 | 2.46% | 119,936,170 |
| 2023-03-17 | 2023-03-15 | 55.250 | 2,154,050 | -1,700 | 2.43% | 119,011,262 |
| 2023-03-16 | 2023-03-14 | 53.600 | 2,155,750 | +9,550 | 2.43% | 115,548,200 |
| 2023-03-15 | 2023-03-13 | 54.150 | 2,146,200 | +36,550 | 2.45% | 116,216,730 |
| 2023-03-14 | 2023-03-10 | 56.000 | 2,109,650 | +36,350 | 2.40% | 118,140,400 |
| 2023-03-13 | 2023-03-09 | 55.350 | 2,073,300 | +14,200 | 2.36% | 114,757,155 |
| 2023-03-10 | 2023-03-08 | 55.400 | 2,059,100 | +34,800 | 2.35% | 114,074,140 |
| 2023-03-09 | 2023-03-07 | 56.850 | 2,024,300 | +20,050 | 2.31% | 115,081,455 |
| 2023-03-08 | 2023-03-06 | 59.050 | 2,004,250 | +12,850 | 2.28% | 118,350,962 |
| 2023-03-07 | 2023-03-03 | 61.800 | 1,991,400 | +153,750 | 2.27% | 123,068,520 |
| 2023-03-06 | 2023-03-02 | 60.600 | 1,837,650 | +44,500 | 2.09% | 111,361,590 |
| 2023-03-03 | 2023-03-01 | 60.950 | 1,793,150 | +64,950 | 2.04% | 109,292,492 |
| 2023-03-02 | 2023-02-28 | 62.000 | 1,728,200 | +71,650 | 1.97% | 107,148,400 |
| 2023-03-01 | 2023-02-27 | 55.800 | 1,656,550 | +6,300 | 1.89% | 92,435,490 |
| 2023-02-28 | 2023-02-24 | 57.450 | 1,650,250 | +35,650 | 1.88% | 94,806,862 |
| 2023-02-27 | 2023-02-23 | 56.400 | 1,614,600 | +85,700 | 1.84% | 91,063,440 |
| 2023-02-24 | 2023-02-22 | 56.500 | 1,528,900 | +87,250 | 1.74% | 86,382,850 |
| 2023-02-23 | 2023-02-21 | 54.900 | 1,441,650 | +101,800 | 1.64% | 79,146,585 |
| 2023-02-22 | 2023-02-20 | 52.350 | 1,339,850 | -6,200 | 1.53% | 70,141,148 |
| 2023-02-21 | 2023-02-17 | 50.200 | 1,346,050 | +8,450 | 1.53% | 67,571,710 |
| 2023-02-20 | 2023-02-16 | 51.150 | 1,337,600 | +9,400 | 1.52% | 68,418,240 |
| 2023-02-17 | 2023-02-15 | 51.900 | 1,328,200 | +15,150 | 1.51% | 68,933,580 |
| 2023-02-16 | 2023-02-14 | 53.500 | 1,313,050 | +41,250 | 1.50% | 70,248,175 |
| 2023-02-15 | 2023-02-13 | 53.850 | 1,271,800 | +11,900 | 1.45% | 68,486,430 |
| 2023-02-14 | 2023-02-10 | 53.000 | 1,259,900 | +24,150 | 1.44% | 66,774,700 |
| 2023-02-13 | 2023-02-09 | 53.600 | 1,235,750 | +32,050 | 1.41% | 66,236,200 |
| 2023-02-10 | 2023-02-08 | 52.700 | 1,203,700 | +30,300 | 1.37% | 63,434,990 |
| 2023-02-09 | 2023-02-07 | 52.500 | 1,173,400 | +23,550 | 1.34% | 61,603,500 |
| 2023-02-08 | 2023-02-06 | 52.250 | 1,149,850 | +24,450 | 1.31% | 60,079,662 |
| 2023-02-07 | 2023-02-03 | 53.150 | 1,125,400 | +14,950 | 1.28% | 59,815,010 |
| 2023-02-06 | 2023-02-02 | 52.400 | 1,110,450 | +23,950 | 1.27% | 58,187,580 |
| 2023-02-03 | 2023-02-01 | 52.000 | 1,086,500 | +22,500 | 1.24% | 56,498,000 |
| 2023-02-02 | 2023-01-31 | 50.800 | 1,064,000 | +21,350 | 1.21% | 54,051,200 |
| 2023-02-01 | 2023-01-30 | 51.000 | 1,042,650 | +1,000 | 1.19% | 53,175,150 |
| 2023-01-20 | 2023-01-18 | 59.750 | 1,041,650 | +13,150 | 1.19% | 62,238,588 |
| 2023-01-19 | 2023-01-17 | 57.750 | 1,028,500 | +26,300 | 1.17% | 59,395,875 |
| 2023-01-18 | 2023-01-16 | 57.000 | 1,002,200 | +34,900 | 1.14% | 57,125,400 |
| 2023-01-17 | 2023-01-13 | 53.800 | 967,300 | +65,150 | 1.10% | 52,040,740 |
| 2023-01-16 | 2023-01-12 | 54.000 | 902,150 | +500 | 1.03% | 48,716,100 |
| 2023-01-13 | 2023-01-11 | 55.750 | 901,650 | +11,100 | 1.03% | 50,266,988 |
| 2023-01-12 | 2023-01-10 | 55.900 | 890,550 | -31,550 | 1.01% | 49,781,745 |
| 2023-01-11 | 2023-01-09 | 56.400 | 922,100 | +2,000 | 1.05% | 52,006,440 |
| 2023-01-10 | 2023-01-06 | 56.850 | 920,100 | +5,300 | 1.05% | 52,307,685 |
| 2023-01-09 | 2023-01-05 | 57.200 | 914,800 | -27,750 | 1.04% | 52,326,560 |
| 2023-01-06 | 2023-01-04 | 57.500 | 942,550 | +2,350 | 1.07% | 54,196,625 |
| 2023-01-05 | 2023-01-03 | 57.900 | 940,200 | -2,850 | 1.07% | 54,437,580 |
| 2023-01-04 | 2022-12-30 | 57.800 | 943,050 | -5,450 | 1.07% | 54,508,290 |
| 2023-01-03 | 2022-12-29 | 55.100 | 948,500 | -600 | 1.08% | 52,262,350 |
| 2022-12-30 | 2022-12-28 | 56.000 | 949,100 | +11,100 | 1.08% | 53,149,600 |
| 2022-12-29 | 2022-12-23 | 54.650 | 938,000 | -2,050 | 1.07% | 51,261,700 |
| 2022-12-28 | 2022-12-22 | 54.100 | 940,050 | -11,200 | 1.07% | 50,856,705 |
| 2022-12-23 | 2022-12-21 | 54.200 | 951,250 | -7,750 | 1.08% | 51,557,750 |
| 2022-12-22 | 2022-12-20 | 58.550 | 959,000 | +27,600 | 1.09% | 56,149,450 |
| 2022-12-21 | 2022-12-19 | 55.000 | 931,400 | -13,450 | 1.06% | 51,227,000 |
| 2022-12-20 | 2022-12-16 | 55.350 | 944,850 | -13,200 | 1.07% | 52,297,448 |
| 2022-12-19 | 2022-12-15 | 52.000 | 958,050 | -21,900 | 1.09% | 49,818,600 |
| 2022-12-16 | 2022-12-14 | 53.250 | 979,950 | -6,350 | 1.11% | 52,182,338 |
| 2022-12-15 | 2022-12-13 | 53.450 | 986,300 | +4,550 | 1.12% | 52,717,735 |
| 2022-12-14 | 2022-12-12 | 53.600 | 981,750 | +5,900 | 1.12% | 52,621,800 |
| 2022-12-13 | 2022-12-09 | 53.850 | 975,850 | +8,450 | 1.11% | 52,549,522 |
| 2022-12-12 | 2022-12-08 | 53.550 | 967,400 | +18,300 | 1.10% | 51,804,270 |
| 2022-12-09 | 2022-12-07 | 53.500 | 949,100 | +5,000 | 1.08% | 50,776,850 |
| 2022-12-08 | 2022-12-06 | 55.350 | 944,100 | +23,650 | 1.07% | 52,255,935 |
| 2022-12-07 | 2022-12-05 | 56.300 | 920,450 | +14,600 | 1.05% | 51,821,335 |
| 2022-12-06 | 2022-12-02 | 56.800 | 905,850 | +1,400 | 1.03% | 51,452,280 |
| 2022-12-05 | 2022-12-01 | 57.650 | 904,450 | +2,450 | 1.03% | 52,141,542 |
| 2022-12-02 | 2022-11-30 | 57.500 | 902,000 | -16,550 | 1.03% | 51,865,000 |
| 2022-12-01 | 2022-11-29 | 54.100 | 918,550 | +50,200 | 1.04% | 49,693,555 |
| 2022-11-30 | 2022-11-28 | 57.700 | 868,350 | +550 | 0.99% | 50,103,795 |
| 2022-11-29 | 2022-11-25 | 57.000 | 867,800 | +1,550 | 0.99% | 49,464,600 |
| 2022-11-28 | 2022-11-24 | 58.500 | 866,250 | +950 | 0.98% | 50,675,625 |
| 2022-11-25 | 2022-11-23 | 57.800 | 865,300 | -5,600 | 0.98% | 50,014,340 |
| 2022-11-24 | 2022-11-22 | 57.800 | 870,900 | +1,750 | 0.99% | 50,338,020 |
| 2022-11-23 | 2022-11-21 | 58.500 | 869,150 | -1,300 | 0.99% | 50,845,275 |
| 2022-11-22 | 2022-11-18 | 60.000 | 870,450 | -550 | 0.99% | 52,227,000 |
| 2022-11-21 | 2022-11-17 | 60.400 | 871,000 | -26,400 | 0.99% | 52,608,400 |
| 2022-11-18 | 2022-11-16 | 55.950 | 897,400 | +11,200 | 1.02% | 50,209,530 |
| 2022-11-17 | 2022-11-15 | 54.200 | 886,200 | +36,850 | 1.01% | 48,032,040 |
| 2022-11-16 | 2022-11-14 | 56.750 | 849,350 | +43,550 | 0.97% | 48,200,612 |
| 2022-11-15 | 2022-11-11 | 58.100 | 805,800 | +8,450 | 0.92% | 46,816,980 |
| 2022-11-14 | 2022-11-10 | 57.400 | 797,350 | +8,350 | 0.91% | 45,767,890 |
| 2022-11-11 | 2022-11-09 | 59.500 | 789,000 | +3,800 | 0.90% | 46,945,500 |
| 2022-11-10 | 2022-11-08 | 59.800 | 785,200 | +7,850 | 0.89% | 46,954,960 |
| 2022-11-09 | 2022-11-07 | 59.250 | 777,350 | +18,050 | 0.88% | 46,057,988 |
| 2022-11-08 | 2022-11-04 | 63.100 | 759,300 | +25,950 | 0.86% | 47,911,830 |
| 2022-11-07 | 2022-11-03 | 61.200 | 733,350 | +26,800 | 0.83% | 44,881,020 |
| 2022-11-04 | 2022-11-02 | 60.200 | 706,550 | +13,650 | 0.80% | 42,534,310 |
| 2022-11-03 | 2022-11-01 | 60.450 | 692,900 | +6,200 | 0.79% | 41,885,805 |
| 2022-11-02 | 2022-10-31 | 58.550 | 686,700 | +5,400 | 0.78% | 40,206,285 |
| 2022-11-01 | 2022-10-28 | 61.950 | 681,300 | +7,100 | 0.77% | 42,206,535 |
| 2022-10-31 | 2022-10-27 | 63.450 | 674,200 | -2,800 | 0.76% | 42,777,990 |
| 2022-10-28 | 2022-10-26 | 59.950 | 677,000 | +11,350 | 0.77% | 40,586,150 |
| 2022-10-27 | 2022-10-25 | 59.150 | 665,650 | +7,600 | 0.75% | 39,373,198 |
| 2022-10-26 | 2022-10-24 | 61.800 | 658,050 | +11,600 | 0.75% | 40,667,490 |
| 2022-10-25 | 2022-10-21 | 65.400 | 646,450 | +4,850 | 0.73% | 42,277,830 |
| 2022-10-24 | 2022-10-20 | 63.400 | 641,600 | -1,950 | 0.73% | 40,677,440 |
| 2022-10-21 | 2022-10-19 | 64.900 | 643,550 | +5,150 | 0.73% | 41,766,395 |
| 2022-10-20 | 2022-10-18 | 65.650 | 638,400 | +950 | 0.72% | 41,910,960 |
| 2022-10-19 | 2022-10-17 | 64.800 | 637,450 | +32,300 | 0.72% | 41,306,760 |
| 2022-10-18 | 2022-10-14 | 65.950 | 605,150 | +4,400 | 0.69% | 39,909,642 |
| 2022-10-17 | 2022-10-13 | 64.650 | 600,750 | +5,300 | 0.68% | 38,838,488 |
| 2022-10-14 | 2022-10-12 | 64.500 | 595,450 | +7,650 | 0.68% | 38,406,525 |
| 2022-10-13 | 2022-10-11 | 64.500 | 587,800 | +100 | 0.67% | 37,913,100 |
| 2022-10-12 | 2022-10-10 | 64.750 | 587,700 | +1,150 | 0.67% | 38,053,575 |
| 2022-09-30 | 2022-09-28 | 68.200 | 586,550 | +2,950 | 0.66% | 40,002,710 |
| 2022-09-29 | 2022-09-27 | 68.600 | 583,600 | -1,550 | 0.66% | 40,034,960 |
| 2022-09-28 | 2022-09-26 | 65.300 | 585,150 | +1,800 | 0.66% | 38,210,295 |
| 2022-09-27 | 2022-09-23 | 64.800 | 583,350 | +23,050 | 0.66% | 37,801,080 |
| 2022-09-26 | 2022-09-22 | 66.000 | 560,300 | +21,150 | 0.63% | 36,979,800 |
| 2022-09-23 | 2022-09-21 | 65.600 | 539,150 | +400 | 0.61% | 35,368,240 |
| 2022-09-22 | 2022-09-20 | 65.850 | 538,750 | -4,750 | 0.61% | 35,476,688 |
| 2022-09-21 | 2022-09-19 | 68.300 | 543,500 | -300 | 0.61% | 37,121,050 |
| 2022-09-20 | 2022-09-16 | 71.550 | 543,800 | +13,050 | 0.62% | 38,908,890 |
| 2022-09-19 | 2022-09-15 | 66.900 | 530,750 | +2,500 | 0.60% | 35,507,175 |
| 2022-09-16 | 2022-09-14 | 66.550 | 528,250 | +400 | 0.60% | 35,155,038 |
| 2022-09-15 | 2022-09-13 | 69.000 | 527,850 | +228,900 | 0.60% | 36,421,650 |
| 2022-09-14 | 2022-09-09 | 68.300 | 298,950 | +14,050 | 0.34% | 20,418,285 |
| 2022-09-13 | 2022-09-08 | 69.500 | 284,900 | -7,050 | 0.32% | 19,800,550 |
| 2022-09-09 | 2022-09-07 | 70.200 | 291,950 | +252,550 | 0.33% | 20,494,890 |
| 2022-09-08 | 2022-09-06 | 70.500 | 39,400 | +36,200 | 0.04% | 2,777,700 |
| 2022-09-07 | 2022-09-05 | 69.850 | 3,200 | +3,200 | 0.00% | 223,520 |
| 2022-01-04 | 2021-12-31 | 91.200 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy