History of CCASS shareholding
Participant: GOLDMAN SACHS (ASIA) SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 13.130 | 0 | +0 | ||
| 2025-10-13 | 2025-10-09 | 15.020 | 0 | +0 | ||
| 2025-10-10 | 2025-10-08 | 15.460 | 0 | +0 | ||
| 2025-10-09 | 2025-10-06 | 15.550 | 0 | -1,050 | ||
| 2025-10-08 | 2025-10-03 | 14.900 | 1,050 | +200 | 0.00% | 15,645 |
| 2025-10-06 | 2025-10-02 | 14.920 | 850 | +850 | 0.00% | 12,682 |
| 2025-10-02 | 2025-09-29 | 14.960 | 0 | -950 | ||
| 2025-09-30 | 2025-09-26 | 14.460 | 950 | -450 | 0.00% | 13,737 |
| 2025-09-29 | 2025-09-25 | 14.510 | 1,400 | +1,350 | 0.00% | 20,314 |
| 2025-09-26 | 2025-09-24 | 15.010 | 50 | -650 | 0.00% | 750 |
| 2025-09-25 | 2025-09-23 | 15.500 | 700 | +250 | 0.00% | 10,850 |
| 2025-09-24 | 2025-09-22 | 15.890 | 450 | +450 | 0.00% | 7,150 |
| 2025-09-23 | 2025-09-19 | 16.370 | 0 | -50 | ||
| 2025-09-22 | 2025-09-18 | 17.000 | 50 | +50 | 0.00% | 850 |
| 2025-09-19 | 2025-09-17 | 16.700 | 0 | -1,850 | ||
| 2025-09-18 | 2025-09-16 | 17.370 | 1,850 | +1,850 | 0.00% | 32,135 |
| 2025-09-16 | 2025-09-12 | 19.760 | 0 | -350 | ||
| 2025-09-15 | 2025-09-11 | 18.780 | 350 | +350 | 0.00% | 6,573 |
| 2025-09-09 | 2025-09-05 | 14.970 | 0 | -50 | ||
| 2025-09-08 | 2025-09-04 | 14.150 | 50 | +50 | 0.00% | 708 |
| 2025-09-01 | 2025-08-28 | 8.950 | 0 | -100 | ||
| 2025-08-29 | 2025-08-27 | 9.750 | 100 | +100 | 0.00% | 975 |
| 2025-08-28 | 2025-08-26 | 10.000 | 0 | -1,300 | ||
| 2025-08-27 | 2025-08-25 | 10.320 | 1,300 | +1,100 | 0.00% | 13,416 |
| 2025-08-26 | 2025-08-22 | 10.470 | 200 | +200 | 0.00% | 2,094 |
| 2025-08-20 | 2025-08-18 | 9.670 | 0 | -156,950 | ||
| 2025-08-19 | 2025-08-15 | 9.060 | 156,950 | -700 | 0.15% | 1,421,967 |
| 2025-08-18 | 2025-08-14 | 8.590 | 157,650 | +700 | 0.15% | 1,354,214 |
| 2025-08-13 | 2025-08-11 | 8.330 | 156,950 | -300 | 0.15% | 1,307,394 |
| 2025-08-12 | 2025-08-08 | 8.040 | 157,250 | +300 | 0.15% | 1,264,290 |
| 2025-08-11 | 2025-08-07 | 8.070 | 156,950 | -500 | 0.15% | 1,266,586 |
| 2025-08-08 | 2025-08-06 | 8.720 | 157,450 | +500 | 0.15% | 1,372,964 |
| 2025-08-06 | 2025-08-04 | 7.980 | 156,950 | -3,350 | 0.15% | 1,252,461 |
| 2025-08-05 | 2025-08-01 | 8.090 | 160,300 | +3,350 | 0.15% | 1,296,827 |
| 2025-07-29 | 2025-07-25 | 8.210 | 156,950 | -2,100 | 0.15% | 1,288,560 |
| 2025-07-28 | 2025-07-24 | 7.160 | 159,050 | -350 | 0.15% | 1,138,798 |
| 2025-07-25 | 2025-07-23 | 6.180 | 159,400 | -2,400 | 0.15% | 985,092 |
| 2025-07-24 | 2025-07-22 | 6.130 | 161,800 | +1,150 | 0.15% | 991,834 |
| 2025-07-23 | 2025-07-21 | 6.440 | 160,650 | -4,400 | 0.15% | 1,034,586 |
| 2025-07-22 | 2025-07-18 | 6.410 | 165,050 | +5,750 | 0.16% | 1,057,970 |
| 2025-07-21 | 2025-07-17 | 6.050 | 159,300 | +2,350 | 0.15% | 963,765 |
| 2025-07-16 | 2025-07-14 | 5.670 | 156,950 | -650 | 0.15% | 889,906 |
| 2025-07-15 | 2025-07-11 | 5.810 | 157,600 | +50 | 0.15% | 915,656 |
| 2025-07-14 | 2025-07-10 | 5.600 | 157,550 | +200 | 0.15% | 882,280 |
| 2025-07-11 | 2025-07-09 | 5.820 | 157,350 | -600 | 0.15% | 915,777 |
| 2025-07-10 | 2025-07-08 | 5.930 | 157,950 | +300 | 0.15% | 936,644 |
| 2025-07-09 | 2025-07-07 | 5.770 | 157,650 | +700 | 0.15% | 909,640 |
| 2025-07-07 | 2025-07-03 | 5.170 | 156,950 | -1,000 | 0.15% | 811,432 |
| 2025-07-04 | 2025-07-02 | 4.640 | 157,950 | +400 | 0.15% | 732,888 |
| 2025-07-03 | 2025-06-30 | 4.530 | 157,550 | +600 | 0.15% | 713,702 |
| 2025-07-02 | 2025-06-27 | 4.600 | 156,950 | -1,000 | 0.15% | 721,970 |
| 2025-06-30 | 2025-06-26 | 4.650 | 157,950 | +1,000 | 0.15% | 734,468 |
| 2025-06-26 | 2025-06-24 | 4.550 | 156,950 | -1,000 | 0.15% | 714,122 |
| 2025-06-25 | 2025-06-23 | 4.520 | 157,950 | +1,000 | 0.15% | 713,934 |
| 2025-06-23 | 2025-06-19 | 4.060 | 156,950 | -5,450 | 0.15% | 637,217 |
| 2025-06-20 | 2025-06-18 | 4.080 | 162,400 | +5,400 | 0.15% | 662,592 |
| 2025-06-19 | 2025-06-17 | 3.890 | 157,000 | +50 | 0.15% | 610,730 |
| 2025-06-18 | 2025-06-16 | 4.290 | 156,950 | -1,150 | 0.15% | 673,316 |
| 2025-06-17 | 2025-06-13 | 4.310 | 158,100 | -500 | 0.15% | 681,411 |
| 2025-06-16 | 2025-06-12 | 4.420 | 158,600 | -2,850 | 0.15% | 701,012 |
| 2025-06-12 | 2025-06-10 | 4.200 | 161,450 | +1,000 | 0.15% | 678,090 |
| 2025-06-11 | 2025-06-09 | 4.680 | 160,450 | -1,100 | 0.15% | 750,906 |
| 2025-06-10 | 2025-06-06 | 3.720 | 161,550 | -450 | 0.15% | 600,966 |
| 2025-06-09 | 2025-06-05 | 3.690 | 162,000 | +2,250 | 0.15% | 597,780 |
| 2025-06-06 | 2025-06-04 | 3.600 | 159,750 | -1,400 | 0.15% | 575,100 |
| 2025-06-05 | 2025-06-03 | 3.810 | 161,150 | +1,650 | 0.15% | 613,982 |
| 2025-06-04 | 2025-06-02 | 3.590 | 159,500 | +1,500 | 0.15% | 572,605 |
| 2025-06-03 | 2025-05-30 | 3.840 | 158,000 | -600 | 0.15% | 606,720 |
| 2025-06-02 | 2025-05-29 | 3.600 | 158,600 | +100 | 0.15% | 570,960 |
| 2025-05-30 | 2025-05-28 | 3.490 | 158,500 | +800 | 0.15% | 553,165 |
| 2025-05-29 | 2025-05-27 | 3.410 | 157,700 | -900 | 0.15% | 537,757 |
| 2025-05-28 | 2025-05-26 | 3.130 | 158,600 | +1,650 | 0.15% | 496,418 |
| 2025-05-27 | 2025-05-23 | 3.100 | 156,950 | -850 | 0.15% | 486,545 |
| 2025-05-26 | 2025-05-22 | 3.100 | 157,800 | +700 | 0.15% | 489,180 |
| 2025-05-23 | 2025-05-21 | 3.030 | 157,100 | -800 | 0.15% | 476,013 |
| 2025-05-22 | 2025-05-20 | 3.110 | 157,900 | -650 | 0.15% | 491,069 |
| 2025-05-21 | 2025-05-19 | 2.970 | 158,550 | +1,500 | 0.15% | 470,894 |
| 2025-05-20 | 2025-05-16 | 3.050 | 157,050 | +100 | 0.15% | 479,002 |
| 2025-05-16 | 2025-05-14 | 2.980 | 156,950 | -550 | 0.15% | 467,711 |
| 2025-05-15 | 2025-05-13 | 3.100 | 157,500 | -450 | 0.15% | 488,250 |
| 2025-05-14 | 2025-05-12 | 2.940 | 157,950 | +950 | 0.15% | 464,373 |
| 2025-05-13 | 2025-05-09 | 3.050 | 157,000 | -50 | 0.15% | 478,850 |
| 2025-05-12 | 2025-05-08 | 3.060 | 157,050 | -900 | 0.15% | 480,573 |
| 2025-05-09 | 2025-05-07 | 2.980 | 157,950 | -1,000 | 0.15% | 470,691 |
| 2025-05-08 | 2025-05-06 | 2.970 | 158,950 | +2,000 | 0.15% | 472,082 |
| 2025-05-07 | 2025-05-02 | 3.030 | 156,950 | -250 | 0.15% | 475,558 |
| 2025-05-06 | 2025-04-30 | 3.030 | 157,200 | -1,250 | 0.15% | 476,316 |
| 2025-05-02 | 2025-04-29 | 3.040 | 158,450 | +1,500 | 0.15% | 481,688 |
| 2025-04-23 | 2025-04-17 | 2.960 | 156,950 | -200 | 0.15% | 464,572 |
| 2025-04-22 | 2025-04-16 | 2.940 | 157,150 | +100 | 0.15% | 462,021 |
| 2025-04-17 | 2025-04-15 | 3.000 | 157,050 | -900 | 0.15% | 471,150 |
| 2025-04-16 | 2025-04-14 | 3.140 | 157,950 | +1,000 | 0.15% | 495,963 |
| 2025-04-15 | 2025-04-11 | 3.080 | 156,950 | -601,301 | 0.15% | 483,406 |
| 2025-04-14 | 2025-04-10 | 3.100 | 758,251 | -150 | 0.72% | 2,350,578 |
| 2025-04-11 | 2025-04-09 | 2.980 | 758,401 | -1,000 | 0.72% | 2,260,035 |
| 2025-04-09 | 2025-04-07 | 2.950 | 759,401 | +850 | 0.72% | 2,240,233 |
| 2025-04-08 | 2025-04-03 | 3.450 | 758,551 | -1,000 | 0.72% | 2,617,001 |
| 2025-04-07 | 2025-04-02 | 3.450 | 759,551 | +150 | 0.72% | 2,620,451 |
| 2025-04-03 | 2025-04-01 | 3.510 | 759,401 | +850 | 0.72% | 2,665,498 |
| 2025-03-31 | 2025-03-27 | 3.640 | 758,551 | +600 | 0.72% | 2,761,126 |
| 2025-03-28 | 2025-03-26 | 3.660 | 757,951 | +300 | 0.72% | 2,774,101 |
| 2025-03-27 | 2025-03-25 | 3.580 | 757,651 | +100 | 0.72% | 2,712,391 |
| 2025-03-26 | 2025-03-24 | 3.590 | 757,551 | -100 | 0.72% | 2,719,608 |
| 2025-03-25 | 2025-03-21 | 3.580 | 757,651 | -450 | 0.72% | 2,712,391 |
| 2025-03-24 | 2025-03-20 | 3.760 | 758,101 | -150 | 0.72% | 2,850,460 |
| 2025-03-21 | 2025-03-19 | 3.330 | 758,251 | +150 | 0.72% | 2,524,976 |
| 2025-03-19 | 2025-03-17 | 3.060 | 758,101 | +550 | 0.72% | 2,319,789 |
| 2025-03-13 | 2025-03-11 | 3.050 | 757,551 | -1,600 | 0.72% | 2,310,531 |
| 2025-03-11 | 2025-03-07 | 3.040 | 759,151 | +850 | 0.72% | 2,307,819 |
| 2025-03-10 | 2025-03-06 | 3.100 | 758,301 | -50 | 0.72% | 2,350,733 |
| 2025-03-07 | 2025-03-05 | 3.040 | 758,351 | +50 | 0.72% | 2,305,387 |
| 2025-03-06 | 2025-03-04 | 3.000 | 758,301 | +750 | 0.72% | 2,274,903 |
| 2025-02-27 | 2025-02-25 | 3.120 | 757,551 | -1,000 | 0.72% | 2,363,559 |
| 2025-02-26 | 2025-02-24 | 3.140 | 758,551 | +1,000 | 0.72% | 2,381,850 |
| 2025-02-18 | 2025-02-14 | 2.750 | 757,551 | -1,000 | 0.72% | 2,083,265 |
| 2025-02-17 | 2025-02-13 | 2.530 | 758,551 | +1,000 | 0.72% | 1,919,134 |
| 2025-02-07 | 2025-02-05 | 2.810 | 757,551 | -1,000 | 0.72% | 2,128,718 |
| 2025-02-06 | 2025-02-04 | 2.900 | 758,551 | +1,000 | 0.72% | 2,199,798 |
| 2025-01-17 | 2025-01-15 | 3.070 | 757,551 | -1,000 | 0.72% | 2,325,682 |
| 2025-01-16 | 2025-01-14 | 3.060 | 758,551 | +1,000 | 0.72% | 2,321,166 |
| 2025-01-09 | 2025-01-07 | 3.250 | 757,551 | -1,000 | 0.72% | 2,462,041 |
| 2025-01-08 | 2025-01-06 | 3.300 | 758,551 | +1,000 | 0.72% | 2,503,218 |
| 2024-12-06 | 2024-12-04 | 2.660 | 757,551 | -1,000 | 0.72% | 2,015,086 |
| 2024-12-05 | 2024-12-03 | 2.600 | 758,551 | +100 | 0.72% | 1,972,233 |
| 2024-12-04 | 2024-12-02 | 2.690 | 758,451 | -700 | 0.72% | 2,040,233 |
| 2024-12-03 | 2024-11-29 | 2.640 | 759,151 | -50 | 0.72% | 2,004,159 |
| 2024-12-02 | 2024-11-28 | 2.640 | 759,201 | +1,650 | 0.72% | 2,004,291 |
| 2024-11-20 | 2024-11-18 | 2.670 | 757,551 | -1,000 | 0.86% | 2,022,661 |
| 2024-11-19 | 2024-11-15 | 2.590 | 758,551 | +1,000 | 0.87% | 1,964,647 |
| 2024-11-15 | 2024-11-13 | 2.840 | 757,551 | -616 | 0.86% | 2,151,445 |
| 2024-11-14 | 2024-11-12 | 2.900 | 758,167 | -384 | 0.87% | 2,198,684 |
| 2024-11-13 | 2024-11-11 | 2.900 | 758,551 | +1,000 | 0.87% | 2,199,798 |
| 2024-11-11 | 2024-11-07 | 2.970 | 757,551 | +757,551 | 0.86% | 2,249,926 |
| 2024-10-23 | 2024-10-21 | 3.130 | 0 | -4,800 | ||
| 2024-10-22 | 2024-10-18 | 3.230 | 4,800 | +2,300 | 0.01% | 15,504 |
| 2024-10-21 | 2024-10-17 | 3.000 | 2,500 | +2,000 | 0.00% | 7,500 |
| 2024-10-18 | 2024-10-16 | 3.130 | 500 | -1,100 | 0.00% | 1,565 |
| 2024-10-17 | 2024-10-15 | 3.350 | 1,600 | -800 | 0.00% | 5,360 |
| 2024-10-16 | 2024-10-14 | 3.480 | 2,400 | +500 | 0.00% | 8,352 |
| 2024-10-15 | 2024-10-10 | 3.770 | 1,900 | +1,200 | 0.00% | 7,163 |
| 2024-10-14 | 2024-10-09 | 3.720 | 700 | +700 | 0.00% | 2,604 |
| 2024-10-03 | 2024-09-30 | 3.710 | 0 | -3,800 | ||
| 2024-10-02 | 2024-09-27 | 3.420 | 3,800 | +2,250 | 0.00% | 12,996 |
| 2024-09-30 | 2024-09-26 | 3.160 | 1,550 | +1,550 | 0.00% | 4,898 |
| 2024-09-26 | 2024-09-24 | 3.120 | 0 | -250 | ||
| 2024-09-25 | 2024-09-23 | 2.950 | 250 | -264,950 | 0.00% | 738 |
| 2024-09-24 | 2024-09-20 | 3.160 | 265,200 | +265,200 | 0.30% | 838,032 |
| 2024-09-23 | 2024-09-19 | 3.200 | 0 | -50 | ||
| 2024-09-20 | 2024-09-17 | 3.360 | 50 | +50 | 0.00% | 168 |
| 2024-09-19 | 2024-09-16 | 3.280 | 0 | -500 | ||
| 2024-09-17 | 2024-09-13 | 3.210 | 500 | +450 | 0.00% | 1,605 |
| 2024-09-16 | 2024-09-12 | 3.110 | 50 | -1,050 | 0.00% | 156 |
| 2024-09-13 | 2024-09-11 | 3.110 | 1,100 | +1,100 | 0.00% | 3,421 |
| 2024-09-12 | 2024-09-10 | 2.950 | 0 | -41,416 | ||
| 2024-09-11 | 2024-09-09 | 3.480 | 41,416 | +41,416 | 0.05% | 144,128 |
| 2024-09-05 | 2024-09-03 | 3.010 | 0 | -650 | ||
| 2024-09-04 | 2024-09-02 | 2.810 | 650 | -16,050 | 0.00% | 1,826 |
| 2024-09-03 | 2024-08-30 | 2.800 | 16,700 | +350 | 0.02% | 46,760 |
| 2024-09-02 | 2024-08-29 | 2.700 | 16,350 | +5,350 | 0.02% | 44,145 |
| 2024-08-30 | 2024-08-28 | 2.700 | 11,000 | -4,150 | 0.01% | 29,700 |
| 2024-08-29 | 2024-08-27 | 2.700 | 15,150 | -2,400 | 0.02% | 40,905 |
| 2024-08-28 | 2024-08-26 | 2.670 | 17,550 | +14,850 | 0.02% | 46,858 |
| 2024-08-27 | 2024-08-23 | 2.550 | 2,700 | -450 | 0.00% | 6,885 |
| 2024-08-26 | 2024-08-22 | 2.600 | 3,150 | +150 | 0.00% | 8,190 |
| 2024-08-23 | 2024-08-21 | 2.830 | 3,000 | -100 | 0.00% | 8,490 |
| 2024-08-22 | 2024-08-20 | 3.180 | 3,100 | -73,550 | 0.00% | 9,858 |
| 2024-08-21 | 2024-08-19 | 3.250 | 76,650 | +74,150 | 0.09% | 249,112 |
| 2024-08-20 | 2024-08-16 | 3.910 | 2,500 | -150 | 0.00% | 9,775 |
| 2024-08-19 | 2024-08-15 | 3.820 | 2,650 | -550 | 0.00% | 10,123 |
| 2024-08-16 | 2024-08-14 | 3.840 | 3,200 | -427 | 0.00% | 12,288 |
| 2024-08-15 | 2024-08-13 | 3.950 | 3,627 | -873 | 0.00% | 14,327 |
| 2024-08-14 | 2024-08-12 | 3.930 | 4,500 | +3,000 | 0.01% | 17,685 |
| 2024-08-13 | 2024-08-09 | 4.080 | 1,500 | +200 | 0.00% | 6,120 |
| 2024-08-12 | 2024-08-08 | 4.320 | 1,300 | -21,200 | 0.00% | 5,616 |
| 2024-08-09 | 2024-08-07 | 4.530 | 22,500 | +20,390 | 0.03% | 101,925 |
| 2024-08-08 | 2024-08-06 | 4.630 | 2,110 | +1,860 | 0.00% | 9,769 |
| 2024-08-07 | 2024-08-05 | 4.290 | 250 | -250 | 0.00% | 1,072 |
| 2024-08-06 | 2024-08-02 | 4.690 | 500 | +350 | 0.00% | 2,345 |
| 2024-08-02 | 2024-07-31 | 4.540 | 150 | -250 | 0.00% | 681 |
| 2024-08-01 | 2024-07-30 | 4.270 | 400 | -450 | 0.00% | 1,708 |
| 2024-07-31 | 2024-07-29 | 4.370 | 850 | -2,650 | 0.00% | 3,714 |
| 2024-07-30 | 2024-07-26 | 4.490 | 3,500 | -293 | 0.00% | 15,715 |
| 2024-07-29 | 2024-07-25 | 4.530 | 3,793 | -7 | 0.00% | 17,182 |
| 2024-07-26 | 2024-07-24 | 4.550 | 3,800 | +100 | 0.00% | 17,290 |
| 2024-07-25 | 2024-07-23 | 4.650 | 3,700 | -143 | 0.00% | 17,205 |
| 2024-07-24 | 2024-07-22 | 4.740 | 3,843 | +3,843 | 0.00% | 18,216 |
| 2024-07-17 | 2024-07-15 | 5.170 | 0 | -4,500 | ||
| 2024-07-16 | 2024-07-12 | 5.390 | 4,500 | -500 | 0.01% | 24,255 |
| 2024-07-15 | 2024-07-11 | 4.960 | 5,000 | -50 | 0.01% | 24,800 |
| 2024-07-12 | 2024-07-10 | 4.960 | 5,050 | -1,200 | 0.01% | 25,048 |
| 2024-07-11 | 2024-07-09 | 4.330 | 6,250 | -12,650 | 0.01% | 27,062 |
| 2024-07-10 | 2024-07-08 | 4.050 | 18,900 | +6,950 | 0.02% | 76,545 |
| 2024-07-09 | 2024-07-05 | 4.060 | 11,950 | +50 | 0.01% | 48,517 |
| 2024-07-08 | 2024-07-04 | 4.280 | 11,900 | -2,150 | 0.01% | 50,932 |
| 2024-07-05 | 2024-07-03 | 4.290 | 14,050 | -1,050 | 0.02% | 60,274 |
| 2024-07-04 | 2024-07-02 | 4.150 | 15,100 | +14,100 | 0.02% | 62,665 |
| 2024-07-03 | 2024-06-28 | 4.280 | 1,000 | +850 | 0.00% | 4,280 |
| 2024-07-02 | 2024-06-27 | 4.280 | 150 | -2,050 | 0.00% | 642 |
| 2024-06-28 | 2024-06-26 | 4.500 | 2,200 | -1,450 | 0.00% | 9,900 |
| 2024-06-27 | 2024-06-25 | 4.520 | 3,650 | +2,200 | 0.00% | 16,498 |
| 2024-06-26 | 2024-06-24 | 4.730 | 1,450 | +143 | 0.00% | 6,859 |
| 2024-06-25 | 2024-06-21 | 5.380 | 1,307 | +50 | 0.00% | 7,032 |
| 2024-06-24 | 2024-06-20 | 5.170 | 1,257 | -2,000 | 0.00% | 6,499 |
| 2024-06-21 | 2024-06-19 | 5.440 | 3,257 | +2,207 | 0.00% | 17,718 |
| 2024-06-20 | 2024-06-18 | 5.370 | 1,050 | +350 | 0.00% | 5,638 |
| 2024-06-19 | 2024-06-17 | 5.840 | 700 | +550 | 0.00% | 4,088 |
| 2024-06-18 | 2024-06-14 | 6.090 | 150 | -800 | 0.00% | 914 |
| 2024-06-17 | 2024-06-13 | 6.160 | 950 | +400 | 0.00% | 5,852 |
| 2024-06-14 | 2024-06-12 | 6.110 | 550 | -18,507 | 0.00% | 3,360 |
| 2024-06-13 | 2024-06-11 | 6.170 | 19,057 | +4,057 | 0.02% | 117,582 |
| 2024-06-12 | 2024-06-07 | 6.300 | 15,000 | +10,000 | 0.02% | 94,500 |
| 2024-06-11 | 2024-06-06 | 6.460 | 5,000 | -13,907 | 0.01% | 32,300 |
| 2024-06-07 | 2024-06-05 | 6.980 | 18,907 | -4,150 | 0.02% | 131,971 |
| 2024-06-06 | 2024-06-04 | 7.150 | 23,057 | +100 | 0.03% | 164,858 |
| 2024-06-05 | 2024-06-03 | 7.000 | 22,957 | +8,662 | 0.03% | 160,699 |
| 2024-06-04 | 2024-05-31 | 7.440 | 14,295 | +7,450 | 0.02% | 106,355 |
| 2024-06-03 | 2024-05-30 | 7.480 | 6,845 | -18,100 | 0.01% | 51,201 |
| 2024-05-31 | 2024-05-29 | 7.460 | 24,945 | +20,990 | 0.03% | 186,090 |
| 2024-05-30 | 2024-05-28 | 7.570 | 3,955 | -16,200 | 0.00% | 29,939 |
| 2024-05-29 | 2024-05-27 | 7.840 | 20,155 | +15,200 | 0.02% | 158,015 |
| 2024-05-28 | 2024-05-24 | 7.500 | 4,955 | -53,250 | 0.01% | 37,162 |
| 2024-05-27 | 2024-05-23 | 8.170 | 58,205 | +47,350 | 0.07% | 475,535 |
| 2024-05-24 | 2024-05-22 | 8.130 | 10,855 | -14,500 | 0.01% | 88,251 |
| 2024-05-23 | 2024-05-21 | 8.300 | 25,355 | -12,700 | 0.03% | 210,447 |
| 2024-05-22 | 2024-05-20 | 9.170 | 38,055 | -38,850 | 0.04% | 348,964 |
| 2024-05-21 | 2024-05-17 | 8.950 | 76,905 | +30,100 | 0.09% | 688,300 |
| 2024-05-20 | 2024-05-16 | 8.170 | 46,805 | -500 | 0.05% | 382,397 |
| 2024-05-17 | 2024-05-14 | 7.650 | 47,305 | -51,295 | 0.05% | 361,883 |
| 2024-05-16 | 2024-05-13 | 7.260 | 98,600 | -54,950 | 0.11% | 715,836 |
| 2024-05-14 | 2024-05-10 | 7.430 | 153,550 | +152,900 | 0.18% | 1,140,876 |
| 2024-05-13 | 2024-05-09 | 7.360 | 650 | -477,741 | 0.00% | 4,784 |
| 2024-05-10 | 2024-05-08 | 7.150 | 478,391 | +357,897 | 0.55% | 3,420,496 |
| 2024-05-09 | 2024-05-07 | 7.570 | 120,494 | -21,650 | 0.14% | 912,140 |
| 2024-05-08 | 2024-05-06 | 7.410 | 142,144 | +60,400 | 0.16% | 1,053,287 |
| 2024-05-07 | 2024-05-03 | 7.120 | 81,744 | -80,600 | 0.09% | 582,017 |
| 2024-05-06 | 2024-05-02 | 7.310 | 162,344 | +18,094 | 0.19% | 1,186,735 |
| 2024-05-03 | 2024-04-30 | 6.880 | 144,250 | +69,200 | 0.16% | 992,440 |
| 2024-05-02 | 2024-04-29 | 6.550 | 75,050 | -232,234 | 0.09% | 491,578 |
| 2024-04-30 | 2024-04-26 | 6.300 | 307,284 | +101,300 | 0.35% | 1,935,889 |
| 2024-04-29 | 2024-04-25 | 6.060 | 205,984 | +90,484 | 0.24% | 1,248,263 |
| 2024-04-26 | 2024-04-24 | 5.870 | 115,500 | +46,450 | 0.13% | 677,985 |
| 2024-04-25 | 2024-04-23 | 5.950 | 69,050 | +7,300 | 0.08% | 410,848 |
| 2024-04-24 | 2024-04-22 | 5.830 | 61,750 | +18,750 | 0.07% | 360,002 |
| 2024-04-23 | 2024-04-19 | 5.800 | 43,000 | +34,650 | 0.05% | 249,400 |
| 2024-04-22 | 2024-04-18 | 6.080 | 8,350 | -20,484 | 0.01% | 50,768 |
| 2024-04-19 | 2024-04-17 | 6.210 | 28,834 | -78,898 | 0.03% | 179,059 |
| 2024-04-18 | 2024-04-16 | 6.020 | 107,732 | -53,000 | 0.12% | 648,547 |
| 2024-04-17 | 2024-04-15 | 6.940 | 160,732 | +160,732 | 0.18% | 1,115,480 |
| 2024-04-11 | 2024-04-09 | 8.100 | 0 | -15,550 | ||
| 2024-04-10 | 2024-04-08 | 7.990 | 15,550 | +15,550 | 0.02% | 124,244 |
| 2024-04-05 | 2024-04-02 | 8.040 | 0 | -66,600 | ||
| 2024-04-03 | 2024-03-28 | 8.430 | 66,600 | +23,750 | 0.08% | 561,438 |
| 2024-04-02 | 2024-03-27 | 8.950 | 42,850 | -3,000 | 0.05% | 383,507 |
| 2024-03-28 | 2024-03-26 | 8.880 | 45,850 | +45,850 | 0.05% | 407,148 |
| 2024-03-27 | 2024-03-25 | 8.770 | 0 | -23,500 | ||
| 2024-03-26 | 2024-03-22 | 7.980 | 23,500 | -20,250 | 0.03% | 187,530 |
| 2024-03-25 | 2024-03-21 | 8.980 | 43,750 | +43,750 | 0.05% | 392,875 |
| 2024-03-22 | 2024-03-20 | 7.920 | 0 | -121,240 | ||
| 2024-03-21 | 2024-03-19 | 8.190 | 121,240 | +43,550 | 0.14% | 992,956 |
| 2024-03-20 | 2024-03-18 | 8.000 | 77,690 | +16,050 | 0.09% | 621,520 |
| 2024-03-19 | 2024-03-15 | 10.060 | 61,640 | +21,200 | 0.07% | 620,098 |
| 2024-03-18 | 2024-03-14 | 9.250 | 40,440 | -850 | 0.05% | 374,070 |
| 2024-03-15 | 2024-03-13 | 8.960 | 41,290 | +2,400 | 0.05% | 369,958 |
| 2024-03-14 | 2024-03-12 | 10.360 | 38,890 | +1,700 | 0.04% | 402,900 |
| 2024-03-13 | 2024-03-11 | 10.800 | 37,190 | -800 | 0.04% | 401,652 |
| 2024-03-12 | 2024-03-08 | 10.800 | 37,990 | +21,426 | 0.04% | 410,292 |
| 2024-03-11 | 2024-03-07 | 10.820 | 16,564 | -19,076 | 0.02% | 179,222 |
| 2024-03-08 | 2024-03-06 | 14.240 | 35,640 | +2,250 | 0.04% | 507,514 |
| 2024-03-07 | 2024-03-05 | 15.260 | 33,390 | +6,750 | 0.04% | 509,531 |
| 2024-03-06 | 2024-03-04 | 12.480 | 26,640 | +7,050 | 0.03% | 332,467 |
| 2024-03-05 | 2024-03-01 | 11.680 | 19,590 | +4,300 | 0.02% | 228,811 |
| 2024-03-04 | 2024-02-29 | 12.760 | 15,290 | +3,000 | 0.02% | 195,100 |
| 2024-03-01 | 2024-02-28 | 16.880 | 12,290 | +6,250 | 0.01% | 207,455 |
| 2024-02-29 | 2024-02-27 | 19.200 | 6,040 | +4,350 | 0.01% | 115,968 |
| 2024-02-28 | 2024-02-26 | 19.720 | 1,690 | +800 | 0.00% | 33,327 |
| 2024-02-27 | 2024-02-23 | 20.100 | 890 | +650 | 0.00% | 17,889 |
| 2024-02-26 | 2024-02-22 | 19.980 | 240 | -350 | 0.00% | 4,795 |
| 2024-02-23 | 2024-02-21 | 23.700 | 590 | -200 | 0.00% | 13,983 |
| 2024-02-22 | 2024-02-20 | 25.200 | 790 | +100 | 0.00% | 19,908 |
| 2024-02-20 | 2024-02-16 | 27.050 | 690 | +300 | 0.00% | 18,664 |
| 2024-02-19 | 2024-02-15 | 27.850 | 390 | +100 | 0.00% | 10,862 |
| 2024-02-16 | 2024-02-14 | 29.200 | 290 | -300 | 0.00% | 8,468 |
| 2024-02-15 | 2024-02-09 | 30.550 | 590 | -4,450 | 0.00% | 18,024 |
| 2024-02-14 | 2024-02-07 | 29.800 | 5,040 | +4,350 | 0.01% | 150,192 |
| 2024-02-08 | 2024-02-06 | 29.850 | 690 | -300 | 0.00% | 20,596 |
| 2024-02-07 | 2024-02-05 | 29.150 | 990 | +400 | 0.00% | 28,858 |
| 2024-02-06 | 2024-02-02 | 29.850 | 590 | +550 | 0.00% | 17,612 |
| 2024-02-05 | 2024-02-01 | 30.450 | 40 | -800 | 0.00% | 1,218 |
| 2024-02-02 | 2024-01-31 | 29.250 | 840 | -350 | 0.00% | 24,570 |
| 2024-01-31 | 2024-01-29 | 30.000 | 1,190 | -400 | 0.00% | 35,700 |
| 2024-01-30 | 2024-01-26 | 30.650 | 1,590 | +850 | 0.00% | 48,734 |
| 2024-01-29 | 2024-01-25 | 30.750 | 740 | -1,050 | 0.00% | 22,755 |
| 2024-01-26 | 2024-01-24 | 30.850 | 1,790 | +300 | 0.00% | 55,222 |
| 2024-01-25 | 2024-01-23 | 30.800 | 1,490 | +150 | 0.00% | 45,892 |
| 2024-01-24 | 2024-01-22 | 30.950 | 1,340 | -800 | 0.00% | 41,473 |
| 2024-01-22 | 2024-01-18 | 32.100 | 2,140 | +200 | 0.00% | 68,694 |
| 2024-01-19 | 2024-01-17 | 33.000 | 1,940 | +250 | 0.00% | 64,020 |
| 2024-01-18 | 2024-01-16 | 33.500 | 1,690 | +250 | 0.00% | 56,615 |
| 2024-01-17 | 2024-01-15 | 33.750 | 1,440 | -27,700 | 0.00% | 48,600 |
| 2024-01-16 | 2024-01-12 | 32.100 | 29,140 | +28,300 | 0.03% | 935,394 |
| 2024-01-15 | 2024-01-11 | 32.100 | 840 | +550 | 0.00% | 26,964 |
| 2024-01-12 | 2024-01-10 | 32.900 | 290 | -1,950 | 0.00% | 9,541 |
| 2024-01-11 | 2024-01-09 | 32.900 | 2,240 | -500 | 0.00% | 73,696 |
| 2024-01-10 | 2024-01-08 | 31.950 | 2,740 | +500 | 0.00% | 87,543 |
| 2024-01-09 | 2024-01-05 | 31.300 | 2,240 | -1,700 | 0.00% | 70,112 |
| 2024-01-08 | 2024-01-04 | 31.000 | 3,940 | -29,550 | 0.00% | 122,140 |
| 2024-01-05 | 2024-01-03 | 30.800 | 33,490 | +31,550 | 0.04% | 1,031,492 |
| 2024-01-04 | 2024-01-02 | 33.000 | 1,940 | +450 | 0.00% | 64,020 |
| 2024-01-03 | 2023-12-29 | 35.800 | 1,490 | -100 | 0.00% | 53,342 |
| 2024-01-02 | 2023-12-28 | 38.300 | 1,590 | -350 | 0.00% | 60,897 |
| 2023-12-29 | 2023-12-27 | 38.300 | 1,940 | +700 | 0.00% | 74,302 |
| 2023-12-28 | 2023-12-22 | 39.300 | 1,240 | -1,900 | 0.00% | 48,732 |
| 2023-12-27 | 2023-12-21 | 39.750 | 3,140 | -50 | 0.00% | 124,815 |
| 2023-12-22 | 2023-12-20 | 37.700 | 3,190 | +700 | 0.00% | 120,263 |
| 2023-12-21 | 2023-12-19 | 39.000 | 2,490 | -50 | 0.00% | 97,110 |
| 2023-12-20 | 2023-12-18 | 40.000 | 2,540 | -23,000 | 0.00% | 101,600 |
| 2023-12-19 | 2023-12-15 | 41.750 | 25,540 | +19,150 | 0.03% | 1,066,295 |
| 2023-12-15 | 2023-12-13 | 41.950 | 6,390 | -1,550 | 0.01% | 268,060 |
| 2023-12-14 | 2023-12-12 | 42.650 | 7,940 | -750 | 0.01% | 338,641 |
| 2023-12-13 | 2023-12-11 | 42.650 | 8,690 | +3,650 | 0.01% | 370,628 |
| 2023-12-12 | 2023-12-08 | 41.800 | 5,040 | +4,050 | 0.01% | 210,672 |
| 2023-12-11 | 2023-12-07 | 41.300 | 990 | +50 | 0.00% | 40,887 |
| 2023-12-08 | 2023-12-06 | 41.450 | 940 | +50 | 0.00% | 38,963 |
| 2023-12-07 | 2023-12-05 | 42.850 | 890 | +50 | 0.00% | 38,136 |
| 2023-12-06 | 2023-12-04 | 45.850 | 840 | +29 | 0.00% | 38,514 |
| 2023-11-17 | 2023-11-15 | 46.900 | 811 | +200 | 0.00% | 38,036 |
| 2023-11-16 | 2023-11-14 | 46.750 | 611 | -239 | 0.00% | 28,564 |
| 2023-11-10 | 2023-11-08 | 46.250 | 850 | -450 | 0.00% | 39,312 |
| 2023-11-09 | 2023-11-07 | 45.800 | 1,300 | +450 | 0.00% | 59,540 |
| 2023-11-08 | 2023-11-06 | 46.850 | 850 | +50 | 0.00% | 39,822 |
| 2023-11-03 | 2023-11-01 | 46.950 | 800 | -150 | 0.00% | 37,560 |
| 2023-11-02 | 2023-10-31 | 48.050 | 950 | -2,200 | 0.00% | 45,648 |
| 2023-11-01 | 2023-10-30 | 48.400 | 3,150 | +3,000 | 0.00% | 152,460 |
| 2023-10-31 | 2023-10-27 | 48.000 | 150 | +150 | 0.00% | 7,200 |
| 2023-10-25 | 2023-10-20 | 48.150 | 0 | -21,000 | ||
| 2023-10-24 | 2023-10-19 | 48.150 | 21,000 | +21,000 | 0.02% | 1,011,150 |
| 2023-10-20 | 2023-10-18 | 48.350 | 0 | -139 | ||
| 2023-10-19 | 2023-10-17 | 48.850 | 139 | -4,061 | 0.00% | 6,790 |
| 2023-10-16 | 2023-10-12 | 48.900 | 4,200 | +50 | 0.00% | 205,380 |
| 2023-10-13 | 2023-10-11 | 48.700 | 4,150 | -3,200 | 0.00% | 202,105 |
| 2023-10-12 | 2023-10-10 | 48.300 | 7,350 | +2,850 | 0.01% | 355,005 |
| 2023-10-11 | 2023-10-09 | 48.900 | 4,500 | -16,500 | 0.01% | 220,050 |
| 2023-10-10 | 2023-10-06 | 48.900 | 21,000 | +20,100 | 0.02% | 1,026,900 |
| 2023-10-09 | 2023-10-05 | 48.700 | 900 | -22,611 | 0.00% | 43,830 |
| 2023-10-06 | 2023-10-04 | 49.200 | 23,511 | +20,800 | 0.03% | 1,156,741 |
| 2023-10-05 | 2023-10-03 | 49.400 | 2,711 | -3,600 | 0.00% | 133,923 |
| 2023-10-04 | 2023-09-29 | 51.200 | 6,311 | +6,311 | 0.01% | 323,123 |
| 2023-10-03 | 2023-09-28 | 50.600 | 0 | -3,261 | ||
| 2023-09-29 | 2023-09-27 | 51.000 | 3,261 | -1,850 | 0.00% | 166,311 |
| 2023-09-28 | 2023-09-26 | 50.900 | 5,111 | +3,250 | 0.01% | 260,150 |
| 2023-09-27 | 2023-09-25 | 51.350 | 1,861 | +600 | 0.00% | 95,562 |
| 2023-09-26 | 2023-09-22 | 49.750 | 1,261 | -350 | 0.00% | 62,735 |
| 2023-09-25 | 2023-09-21 | 50.250 | 1,611 | -12,600 | 0.00% | 80,953 |
| 2023-09-22 | 2023-09-20 | 50.750 | 14,211 | -4,950 | 0.02% | 721,208 |
| 2023-09-21 | 2023-09-19 | 52.500 | 19,161 | +12,000 | 0.02% | 1,005,952 |
| 2023-09-20 | 2023-09-18 | 52.800 | 7,161 | -4,150 | 0.01% | 378,101 |
| 2023-09-19 | 2023-09-15 | 53.200 | 11,311 | -3,200 | 0.01% | 601,745 |
| 2023-09-18 | 2023-09-14 | 49.550 | 14,511 | -2,300 | 0.02% | 719,020 |
| 2023-09-15 | 2023-09-13 | 49.600 | 16,811 | -3,450 | 0.02% | 833,826 |
| 2023-09-14 | 2023-09-12 | 49.050 | 20,261 | +18,600 | 0.02% | 993,802 |
| 2023-09-13 | 2023-09-11 | 49.200 | 1,661 | -19,950 | 0.00% | 81,721 |
| 2023-09-12 | 2023-09-07 | 49.300 | 21,611 | +19,900 | 0.02% | 1,065,422 |
| 2023-09-11 | 2023-09-06 | 49.200 | 1,711 | +1,711 | 0.00% | 84,181 |
| 2023-09-05 | 2023-08-31 | 48.950 | 0 | -250 | ||
| 2023-09-04 | 2023-08-30 | 49.900 | 250 | -4,110 | 0.00% | 12,475 |
| 2023-08-31 | 2023-08-29 | 49.100 | 4,360 | +4,360 | 0.00% | 214,076 |
| 2023-08-30 | 2023-08-28 | 51.850 | 0 | -2,650 | ||
| 2023-08-29 | 2023-08-25 | 52.850 | 2,650 | -3,700 | 0.00% | 140,052 |
| 2023-08-28 | 2023-08-24 | 53.950 | 6,350 | +6,350 | 0.01% | 342,582 |
| 2023-08-25 | 2023-08-23 | 54.100 | 0 | -1,150 | ||
| 2023-08-24 | 2023-08-22 | 55.250 | 1,150 | +1,150 | 0.00% | 63,538 |
| 2023-08-21 | 2023-08-17 | 54.450 | 0 | -4,260 | ||
| 2023-08-17 | 2023-08-15 | 55.100 | 4,260 | +900 | 0.00% | 234,726 |
| 2023-08-15 | 2023-08-11 | 53.500 | 3,360 | -4,000 | 0.00% | 179,760 |
| 2023-08-14 | 2023-08-10 | 54.000 | 7,360 | -13,200 | 0.01% | 397,440 |
| 2023-08-11 | 2023-08-09 | 53.900 | 20,560 | +16,600 | 0.02% | 1,108,184 |
| 2023-08-10 | 2023-08-08 | 53.900 | 3,960 | -22,100 | 0.00% | 213,444 |
| 2023-08-09 | 2023-08-07 | 54.800 | 26,060 | +6,400 | 0.03% | 1,428,088 |
| 2023-08-08 | 2023-08-04 | 55.200 | 19,660 | +12,638 | 0.02% | 1,085,232 |
| 2023-08-07 | 2023-08-03 | 55.200 | 7,022 | -12,600 | 0.01% | 387,614 |
| 2023-08-04 | 2023-08-02 | 54.600 | 19,622 | +12,450 | 0.02% | 1,071,361 |
| 2023-08-03 | 2023-08-01 | 55.050 | 7,172 | -25,800 | 0.01% | 394,819 |
| 2023-08-02 | 2023-07-31 | 56.050 | 32,972 | -11,700 | 0.04% | 1,848,081 |
| 2023-08-01 | 2023-07-28 | 58.700 | 44,672 | +13,950 | 0.05% | 2,622,246 |
| 2023-07-31 | 2023-07-27 | 56.900 | 30,722 | +3,150 | 0.03% | 1,748,082 |
| 2023-07-28 | 2023-07-26 | 57.350 | 27,572 | +1,200 | 0.03% | 1,581,254 |
| 2023-07-27 | 2023-07-25 | 58.000 | 26,372 | +2,300 | 0.03% | 1,529,576 |
| 2023-07-26 | 2023-07-24 | 57.300 | 24,072 | +12,200 | 0.03% | 1,379,326 |
| 2023-07-25 | 2023-07-21 | 55.000 | 11,872 | +7,450 | 0.01% | 652,960 |
| 2023-07-24 | 2023-07-20 | 54.350 | 4,422 | +650 | 0.00% | 240,336 |
| 2023-07-21 | 2023-07-19 | 56.000 | 3,772 | -16,800 | 0.00% | 211,232 |
| 2023-07-20 | 2023-07-18 | 56.050 | 20,572 | +17,800 | 0.02% | 1,153,061 |
| 2023-07-19 | 2023-07-14 | 56.700 | 2,772 | +1,800 | 0.00% | 157,172 |
| 2023-07-18 | 2023-07-13 | 57.000 | 972 | -2,550 | 0.00% | 55,404 |
| 2023-07-14 | 2023-07-12 | 55.900 | 3,522 | +1,300 | 0.00% | 196,880 |
| 2023-07-13 | 2023-07-11 | 55.600 | 2,222 | -1,750 | 0.00% | 123,543 |
| 2023-07-12 | 2023-07-10 | 55.350 | 3,972 | -2,100 | 0.00% | 219,850 |
| 2023-07-11 | 2023-07-07 | 55.250 | 6,072 | +3,500 | 0.01% | 335,478 |
| 2023-07-10 | 2023-07-06 | 55.800 | 2,572 | -1,700 | 0.00% | 143,518 |
| 2023-07-07 | 2023-07-05 | 56.400 | 4,272 | +650 | 0.00% | 240,941 |
| 2023-07-06 | 2023-07-04 | 56.750 | 3,622 | -50 | 0.00% | 205,548 |
| 2023-07-05 | 2023-07-03 | 56.550 | 3,672 | -850 | 0.00% | 207,652 |
| 2023-07-04 | 2023-06-30 | 55.350 | 4,522 | -300 | 0.01% | 250,293 |
| 2023-07-03 | 2023-06-29 | 53.350 | 4,822 | -688 | 0.01% | 257,254 |
| 2023-06-30 | 2023-06-28 | 52.350 | 5,510 | +1,242 | 0.01% | 288,448 |
| 2023-06-29 | 2023-06-27 | 52.750 | 4,268 | -18 | 0.00% | 225,137 |
| 2023-06-28 | 2023-06-26 | 52.300 | 4,286 | +650 | 0.00% | 224,158 |
| 2023-06-27 | 2023-06-23 | 51.950 | 3,636 | -50 | 0.00% | 188,890 |
| 2023-06-26 | 2023-06-21 | 49.300 | 3,686 | -15,000 | 0.00% | 181,720 |
| 2023-06-21 | 2023-06-19 | 48.950 | 18,686 | +550 | 0.02% | 914,680 |
| 2023-06-20 | 2023-06-16 | 48.600 | 18,136 | -22,000 | 0.02% | 881,410 |
| 2023-06-19 | 2023-06-15 | 48.550 | 40,136 | +19,650 | 0.05% | 1,948,603 |
| 2023-06-16 | 2023-06-14 | 48.050 | 20,486 | +19,650 | 0.02% | 984,352 |
| 2023-06-14 | 2023-06-12 | 46.050 | 836 | +800 | 0.00% | 38,498 |
| 2023-06-12 | 2023-06-08 | 46.100 | 36 | -8,650 | 0.00% | 1,660 |
| 2023-06-09 | 2023-06-07 | 46.350 | 8,686 | -3,950 | 0.01% | 402,596 |
| 2023-06-08 | 2023-06-06 | 47.650 | 12,636 | -4,600 | 0.01% | 602,105 |
| 2023-06-07 | 2023-06-05 | 45.400 | 17,236 | -550 | 0.02% | 782,514 |
| 2023-06-06 | 2023-06-02 | 45.000 | 17,786 | +16,636 | 0.02% | 800,370 |
| 2023-06-05 | 2023-06-01 | 45.900 | 1,150 | -6,700 | 0.00% | 52,785 |
| 2023-06-02 | 2023-05-31 | 47.550 | 7,850 | -12,050 | 0.01% | 373,268 |
| 2023-06-01 | 2023-05-30 | 48.950 | 19,900 | +18,050 | 0.02% | 974,105 |
| 2023-05-31 | 2023-05-29 | 49.950 | 1,850 | +950 | 0.00% | 92,408 |
| 2023-05-30 | 2023-05-25 | 50.050 | 900 | -300 | 0.00% | 45,045 |
| 2023-05-29 | 2023-05-24 | 51.500 | 1,200 | +550 | 0.00% | 61,800 |
| 2023-05-25 | 2023-05-23 | 51.550 | 650 | -3,850 | 0.00% | 33,508 |
| 2023-05-24 | 2023-05-22 | 49.350 | 4,500 | -800 | 0.01% | 222,075 |
| 2023-05-23 | 2023-05-19 | 49.400 | 5,300 | +1,050 | 0.01% | 261,820 |
| 2023-05-22 | 2023-05-18 | 49.500 | 4,250 | +1,350 | 0.00% | 210,375 |
| 2023-05-17 | 2023-05-15 | 50.850 | 2,900 | +450 | 0.00% | 147,465 |
| 2023-05-16 | 2023-05-12 | 50.950 | 2,450 | -150 | 0.00% | 124,828 |
| 2023-05-15 | 2023-05-11 | 51.450 | 2,600 | +300 | 0.00% | 133,770 |
| 2023-05-12 | 2023-05-10 | 53.650 | 2,300 | -250 | 0.00% | 123,395 |
| 2023-05-11 | 2023-05-09 | 50.700 | 2,550 | -17,250 | 0.00% | 129,285 |
| 2023-05-10 | 2023-05-08 | 51.200 | 19,800 | -1,300 | 0.02% | 1,013,760 |
| 2023-05-09 | 2023-05-05 | 51.200 | 21,100 | +18,600 | 0.02% | 1,080,320 |
| 2023-05-08 | 2023-05-04 | 52.000 | 2,500 | +50 | 0.00% | 130,000 |
| 2023-05-05 | 2023-05-03 | 54.900 | 2,450 | -50 | 0.00% | 134,505 |
| 2023-05-04 | 2023-05-02 | 55.900 | 2,500 | -9,268 | 0.00% | 139,750 |
| 2023-05-03 | 2023-04-28 | 55.500 | 11,768 | -4,600 | 0.01% | 653,124 |
| 2023-05-02 | 2023-04-27 | 55.900 | 16,368 | -7,300 | 0.02% | 914,971 |
| 2023-04-28 | 2023-04-26 | 53.750 | 23,668 | +13,950 | 0.03% | 1,272,155 |
| 2023-04-27 | 2023-04-25 | 53.900 | 9,718 | +8,000 | 0.01% | 523,800 |
| 2023-04-24 | 2023-04-20 | 56.950 | 1,718 | -1,300 | 0.00% | 97,840 |
| 2023-04-21 | 2023-04-19 | 58.700 | 3,018 | -2,112 | 0.00% | 177,157 |
| 2023-04-20 | 2023-04-18 | 59.850 | 5,130 | -2,030 | 0.01% | 307,030 |
| 2023-04-19 | 2023-04-17 | 58.550 | 7,160 | -304 | 0.01% | 419,218 |
| 2023-04-18 | 2023-04-14 | 60.000 | 7,464 | +4,364 | 0.01% | 447,840 |
| 2023-04-17 | 2023-04-13 | 60.500 | 3,100 | +550 | 0.00% | 187,550 |
| 2023-04-14 | 2023-04-12 | 60.950 | 2,550 | -1,000 | 0.00% | 155,422 |
| 2023-04-13 | 2023-04-11 | 59.800 | 3,550 | +1,000 | 0.00% | 212,290 |
| 2023-04-12 | 2023-04-06 | 58.500 | 2,550 | +210 | 0.00% | 149,175 |
| 2023-04-11 | 2023-04-04 | 57.050 | 2,340 | -450 | 0.00% | 133,497 |
| 2023-04-06 | 2023-04-03 | 56.150 | 2,790 | +278 | 0.00% | 156,658 |
| 2023-04-04 | 2023-03-31 | 56.500 | 2,512 | +2,200 | 0.00% | 141,928 |
| 2023-04-03 | 2023-03-30 | 56.500 | 312 | -70 | 0.00% | 17,628 |
| 2023-03-31 | 2023-03-29 | 52.650 | 382 | +150 | 0.00% | 20,112 |
| 2023-03-29 | 2023-03-27 | 55.350 | 232 | -200 | 0.00% | 12,841 |
| 2023-03-28 | 2023-03-24 | 55.600 | 432 | -530 | 0.00% | 24,019 |
| 2023-03-27 | 2023-03-23 | 55.350 | 962 | -80 | 0.00% | 53,247 |
| 2023-03-22 | 2023-03-20 | 55.250 | 1,042 | -6,100 | 0.00% | 57,570 |
| 2023-03-21 | 2023-03-17 | 55.500 | 7,142 | +6,762 | 0.01% | 396,381 |
| 2023-03-17 | 2023-03-15 | 55.250 | 380 | -600 | 0.00% | 20,995 |
| 2023-03-16 | 2023-03-14 | 53.600 | 980 | +72 | 0.00% | 52,528 |
| 2023-03-07 | 2023-03-03 | 61.800 | 908 | -100 | 0.00% | 56,114 |
| 2023-03-03 | 2023-03-01 | 60.950 | 1,008 | +250 | 0.00% | 61,438 |
| 2023-03-02 | 2023-02-28 | 62.000 | 758 | -12 | 0.00% | 46,996 |
| 2023-03-01 | 2023-02-27 | 55.800 | 770 | +150 | 0.00% | 42,966 |
| 2023-02-28 | 2023-02-24 | 57.450 | 620 | -150 | 0.00% | 35,619 |
| 2023-02-24 | 2023-02-22 | 56.500 | 770 | -17,000 | 0.00% | 43,505 |
| 2023-02-23 | 2023-02-21 | 54.900 | 17,770 | -50 | 0.02% | 975,573 |
| 2023-02-22 | 2023-02-20 | 52.350 | 17,820 | +17,350 | 0.02% | 932,877 |
| 2023-02-21 | 2023-02-17 | 50.200 | 470 | -112 | 0.00% | 23,594 |
| 2023-02-16 | 2023-02-14 | 53.500 | 582 | -300 | 0.00% | 31,137 |
| 2023-02-14 | 2023-02-10 | 53.000 | 882 | +600 | 0.00% | 46,746 |
| 2023-02-13 | 2023-02-09 | 53.600 | 282 | -350 | 0.00% | 15,115 |
| 2023-02-10 | 2023-02-08 | 52.700 | 632 | -350 | 0.00% | 33,306 |
| 2023-02-09 | 2023-02-07 | 52.500 | 982 | -300 | 0.00% | 51,555 |
| 2023-02-08 | 2023-02-06 | 52.250 | 1,282 | -300 | 0.00% | 66,984 |
| 2023-02-06 | 2023-02-02 | 52.400 | 1,582 | -15,250 | 0.00% | 82,897 |
| 2023-02-03 | 2023-02-01 | 52.000 | 16,832 | -24,250 | 0.02% | 875,264 |
| 2023-02-02 | 2023-01-31 | 50.800 | 41,082 | +35,038 | 0.05% | 2,086,966 |
| 2023-02-01 | 2023-01-30 | 51.000 | 6,044 | -6,850 | 0.01% | 308,244 |
| 2023-01-31 | 2023-01-27 | 50.300 | 12,894 | -22,300 | 0.01% | 648,568 |
| 2023-01-30 | 2023-01-26 | 53.900 | 35,194 | +17,400 | 0.04% | 1,896,957 |
| 2023-01-27 | 2023-01-20 | 55.650 | 17,794 | -50 | 0.02% | 990,236 |
| 2023-01-26 | 2023-01-19 | 57.400 | 17,844 | +7,062 | 0.02% | 1,024,246 |
| 2023-01-20 | 2023-01-18 | 59.750 | 10,782 | -100 | 0.01% | 644,224 |
| 2023-01-19 | 2023-01-17 | 57.750 | 10,882 | +750 | 0.01% | 628,436 |
| 2023-01-18 | 2023-01-16 | 57.000 | 10,132 | -2,150 | 0.01% | 577,524 |
| 2023-01-17 | 2023-01-13 | 53.800 | 12,282 | +8,400 | 0.01% | 660,772 |
| 2023-01-16 | 2023-01-12 | 54.000 | 3,882 | -300 | 0.00% | 209,628 |
| 2023-01-13 | 2023-01-11 | 55.750 | 4,182 | +300 | 0.00% | 233,146 |
| 2023-01-12 | 2023-01-10 | 55.900 | 3,882 | +350 | 0.00% | 217,004 |
| 2023-01-11 | 2023-01-09 | 56.400 | 3,532 | -1,350 | 0.00% | 199,205 |
| 2023-01-10 | 2023-01-06 | 56.850 | 4,882 | +1,154 | 0.01% | 277,542 |
| 2023-01-09 | 2023-01-05 | 57.200 | 3,728 | -1,350 | 0.00% | 213,242 |
| 2023-01-06 | 2023-01-04 | 57.500 | 5,078 | -4,000 | 0.01% | 291,985 |
| 2023-01-05 | 2023-01-03 | 57.900 | 9,078 | +2,081 | 0.01% | 525,616 |
| 2023-01-04 | 2022-12-30 | 57.800 | 6,997 | +5,819 | 0.01% | 404,427 |
| 2022-12-30 | 2022-12-28 | 56.000 | 1,178 | +200 | 0.00% | 65,968 |
| 2022-12-29 | 2022-12-23 | 54.650 | 978 | +200 | 0.00% | 53,448 |
| 2022-12-28 | 2022-12-22 | 54.100 | 778 | -2,000 | 0.00% | 42,090 |
| 2022-12-23 | 2022-12-21 | 54.200 | 2,778 | +2,250 | 0.00% | 150,568 |
| 2022-12-19 | 2022-12-15 | 52.000 | 528 | -2,850 | 0.00% | 27,456 |
| 2022-12-16 | 2022-12-14 | 53.250 | 3,378 | -18,000 | 0.00% | 179,878 |
| 2022-12-15 | 2022-12-13 | 53.450 | 21,378 | +21,000 | 0.02% | 1,142,654 |
| 2022-12-13 | 2022-12-09 | 53.850 | 378 | -50 | 0.00% | 20,355 |
| 2022-12-09 | 2022-12-07 | 53.500 | 428 | -600 | 0.00% | 22,898 |
| 2022-12-08 | 2022-12-06 | 55.350 | 1,028 | +88 | 0.00% | 56,900 |
| 2022-12-07 | 2022-12-05 | 56.300 | 940 | -150 | 0.00% | 52,922 |
| 2022-12-06 | 2022-12-02 | 56.800 | 1,090 | -400 | 0.00% | 61,912 |
| 2022-12-05 | 2022-12-01 | 57.650 | 1,490 | +950 | 0.00% | 85,898 |
| 2022-12-02 | 2022-11-30 | 57.500 | 540 | -7,600 | 0.00% | 31,050 |
| 2022-12-01 | 2022-11-29 | 54.100 | 8,140 | +7,712 | 0.01% | 440,374 |
| 2022-11-29 | 2022-11-25 | 57.000 | 428 | -350 | 0.00% | 24,396 |
| 2022-11-25 | 2022-11-23 | 57.800 | 778 | -13,650 | 0.00% | 44,968 |
| 2022-11-24 | 2022-11-22 | 57.800 | 14,428 | +13,800 | 0.02% | 833,938 |
| 2022-11-23 | 2022-11-21 | 58.500 | 628 | -600 | 0.00% | 36,738 |
| 2022-11-22 | 2022-11-18 | 60.000 | 1,228 | +540 | 0.00% | 73,680 |
| 2022-11-21 | 2022-11-17 | 60.400 | 688 | -3,700 | 0.00% | 41,555 |
| 2022-11-18 | 2022-11-16 | 55.950 | 4,388 | +3,150 | 0.00% | 245,509 |
| 2022-11-17 | 2022-11-15 | 54.200 | 1,238 | +650 | 0.00% | 67,100 |
| 2022-11-16 | 2022-11-14 | 56.750 | 588 | +150 | 0.00% | 33,369 |
| 2022-11-15 | 2022-11-11 | 58.100 | 438 | -650 | 0.00% | 25,448 |
| 2022-11-14 | 2022-11-10 | 57.400 | 1,088 | +788 | 0.00% | 62,451 |
| 2022-11-11 | 2022-11-09 | 59.500 | 300 | +50 | 0.00% | 17,850 |
| 2022-11-10 | 2022-11-08 | 59.800 | 250 | -50 | 0.00% | 14,950 |
| 2022-11-09 | 2022-11-07 | 59.250 | 300 | -50 | 0.00% | 17,775 |
| 2022-11-08 | 2022-11-04 | 63.100 | 350 | +100 | 0.00% | 22,085 |
| 2022-11-07 | 2022-11-03 | 61.200 | 250 | -300 | 0.00% | 15,300 |
| 2022-11-04 | 2022-11-02 | 60.200 | 550 | -1,700 | 0.00% | 33,110 |
| 2022-11-03 | 2022-11-01 | 60.450 | 2,250 | -2,300 | 0.00% | 136,012 |
| 2022-11-02 | 2022-10-31 | 58.550 | 4,550 | -5,200 | 0.01% | 266,402 |
| 2022-11-01 | 2022-10-28 | 61.950 | 9,750 | +9,200 | 0.01% | 604,012 |
| 2022-10-31 | 2022-10-27 | 63.450 | 550 | +550 | 0.00% | 34,898 |
| 2022-10-28 | 2022-10-26 | 59.950 | 0 | -740 | ||
| 2022-10-27 | 2022-10-25 | 59.150 | 740 | +28 | 0.00% | 43,771 |
| 2022-10-26 | 2022-10-24 | 61.800 | 712 | -50 | 0.00% | 44,002 |
| 2022-10-25 | 2022-10-21 | 65.400 | 762 | +500 | 0.00% | 49,835 |
| 2022-10-20 | 2022-10-18 | 65.650 | 262 | -1,342 | 0.00% | 17,200 |
| 2022-10-19 | 2022-10-17 | 64.800 | 1,604 | +1,362 | 0.00% | 103,939 |
| 2022-10-18 | 2022-10-14 | 65.950 | 242 | -1,000 | 0.00% | 15,960 |
| 2022-10-17 | 2022-10-13 | 64.650 | 1,242 | -4,600 | 0.00% | 80,295 |
| 2022-10-14 | 2022-10-12 | 64.500 | 5,842 | +5,292 | 0.01% | 376,809 |
| 2022-10-13 | 2022-10-11 | 64.500 | 550 | -100 | 0.00% | 35,475 |
| 2022-10-12 | 2022-10-10 | 64.750 | 650 | +350 | 0.00% | 42,088 |
| 2022-10-11 | 2022-10-07 | 65.000 | 300 | +300 | 0.00% | 19,500 |
| 2022-10-07 | 2022-10-05 | 65.500 | 0 | -150 | ||
| 2022-10-06 | 2022-10-03 | 65.000 | 150 | -50 | 0.00% | 9,750 |
| 2022-10-05 | 2022-09-30 | 65.200 | 200 | +200 | 0.00% | 13,040 |
| 2022-09-29 | 2022-09-27 | 68.600 | 0 | -26,000 | ||
| 2022-09-28 | 2022-09-26 | 65.300 | 26,000 | +26,000 | 0.03% | 1,697,800 |
| 2022-09-27 | 2022-09-23 | 64.800 | 0 | -3,350 | ||
| 2022-09-26 | 2022-09-22 | 66.000 | 3,350 | +3,350 | 0.00% | 221,100 |
| 2022-09-19 | 2022-09-15 | 66.900 | 0 | -150 | ||
| 2022-09-16 | 2022-09-14 | 66.550 | 150 | +150 | 0.00% | 9,982 |
| 2022-09-15 | 2022-09-13 | 69.000 | 0 | -9,250 | ||
| 2022-09-14 | 2022-09-09 | 68.300 | 9,250 | +9,250 | 0.01% | 631,775 |
| 2022-09-13 | 2022-09-08 | 69.500 | 0 | -11,200 | ||
| 2022-09-09 | 2022-09-07 | 70.200 | 11,200 | +150 | 0.01% | 786,240 |
| 2022-09-08 | 2022-09-06 | 70.500 | 11,050 | -2,350 | 0.01% | 779,025 |
| 2022-09-07 | 2022-09-05 | 69.850 | 13,400 | -18,800 | 0.02% | 935,990 |
| 2022-09-06 | 2022-09-02 | 69.300 | 32,200 | +23,500 | 0.04% | 2,231,460 |
| 2022-09-05 | 2022-09-01 | 67.200 | 8,700 | -5,436 | 0.01% | 584,640 |
| 2022-09-02 | 2022-08-31 | 68.800 | 14,136 | -11,450 | 0.02% | 972,557 |
| 2022-09-01 | 2022-08-30 | 67.700 | 25,586 | -3,614 | 0.03% | 1,732,172 |
| 2022-08-31 | 2022-08-29 | 69.400 | 29,200 | +9,800 | 0.03% | 2,026,480 |
| 2022-08-30 | 2022-08-26 | 68.900 | 19,400 | -8,850 | 0.02% | 1,336,660 |
| 2022-08-29 | 2022-08-25 | 70.000 | 28,250 | +8,650 | 0.03% | 1,977,500 |
| 2022-08-26 | 2022-08-24 | 70.050 | 19,600 | +6,900 | 0.02% | 1,372,980 |
| 2022-08-25 | 2022-08-23 | 68.350 | 12,700 | +12,700 | 0.01% | 868,045 |
| 2022-08-10 | 2022-08-08 | 61.100 | 0 | -800 | ||
| 2022-08-08 | 2022-08-04 | 62.400 | 800 | -150 | 0.00% | 49,920 |
| 2022-08-05 | 2022-08-03 | 65.200 | 950 | +950 | 0.00% | 61,940 |
| 2022-08-02 | 2022-07-29 | 69.650 | 0 | -100 | ||
| 2022-08-01 | 2022-07-28 | 69.100 | 100 | +100 | 0.00% | 6,910 |
| 2022-07-27 | 2022-07-25 | 64.400 | 0 | -4,350 | ||
| 2022-07-25 | 2022-07-21 | 64.050 | 4,350 | -600 | 0.00% | 278,618 |
| 2022-07-22 | 2022-07-20 | 64.000 | 4,950 | +950 | 0.01% | 316,800 |
| 2022-07-20 | 2022-07-18 | 67.700 | 4,000 | -600 | 0.00% | 270,800 |
| 2022-07-19 | 2022-07-15 | 69.900 | 4,600 | +4,000 | 0.01% | 321,540 |
| 2022-07-18 | 2022-07-14 | 69.500 | 600 | +575 | 0.00% | 41,700 |
| 2022-07-15 | 2022-07-13 | 68.500 | 25 | +25 | 0.00% | 1,712 |
| 2022-07-14 | 2022-07-12 | 67.150 | 0 | -9,500 | ||
| 2022-07-13 | 2022-07-11 | 68.800 | 9,500 | +1,950 | 0.01% | 653,600 |
| 2022-07-12 | 2022-07-08 | 68.500 | 7,550 | +1,800 | 0.01% | 517,175 |
| 2022-07-11 | 2022-07-07 | 68.000 | 5,750 | -1,475 | 0.01% | 391,000 |
| 2022-07-08 | 2022-07-06 | 66.000 | 7,225 | +1,100 | 0.01% | 476,850 |
| 2022-07-07 | 2022-07-05 | 69.300 | 6,125 | -1,000 | 0.01% | 424,462 |
| 2022-07-06 | 2022-07-04 | 84.350 | 7,125 | +7,100 | 0.01% | 600,994 |
| 2022-06-27 | 2022-06-23 | 87.500 | 25 | -2,050 | 0.00% | 2,188 |
| 2022-06-24 | 2022-06-22 | 88.600 | 2,075 | +25 | 0.00% | 183,845 |
| 2022-06-20 | 2022-06-16 | 80.600 | 2,050 | -750 | 0.00% | 165,230 |
| 2022-06-16 | 2022-06-14 | 81.750 | 2,800 | -350 | 0.00% | 228,900 |
| 2022-06-15 | 2022-06-13 | 82.400 | 3,150 | -650 | 0.00% | 259,560 |
| 2022-06-14 | 2022-06-10 | 84.900 | 3,800 | -1,450 | 0.00% | 322,620 |
| 2022-06-10 | 2022-06-08 | 79.250 | 5,250 | -150 | 0.01% | 416,062 |
| 2022-06-02 | 2022-05-31 | 79.900 | 5,400 | -750 | 0.01% | 431,460 |
| 2022-06-01 | 2022-05-30 | 76.400 | 6,150 | -1,600 | 0.01% | 469,860 |
| 2022-05-31 | 2022-05-27 | 76.400 | 7,750 | -300 | 0.01% | 592,100 |
| 2022-05-25 | 2022-05-23 | 74.050 | 8,050 | +450 | 0.01% | 596,102 |
| 2022-05-18 | 2022-05-16 | 71.300 | 7,600 | +400 | 0.01% | 541,880 |
| 2022-05-16 | 2022-05-12 | 70.250 | 7,200 | +850 | 0.01% | 505,800 |
| 2022-05-13 | 2022-05-11 | 71.000 | 6,350 | +150 | 0.01% | 450,850 |
| 2022-05-12 | 2022-05-10 | 74.500 | 6,200 | -200 | 0.01% | 461,900 |
| 2022-05-11 | 2022-05-06 | 75.000 | 6,400 | -200 | 0.01% | 480,000 |
| 2022-05-10 | 2022-05-05 | 76.100 | 6,600 | -50 | 0.01% | 502,260 |
| 2022-05-06 | 2022-05-04 | 80.000 | 6,650 | -950 | 0.01% | 532,000 |
| 2022-05-04 | 2022-04-29 | 85.700 | 7,600 | +50 | 0.01% | 651,320 |
| 2022-04-29 | 2022-04-27 | 79.000 | 7,550 | -1,300 | 0.01% | 596,450 |
| 2022-04-28 | 2022-04-26 | 80.800 | 8,850 | -1,750 | 0.01% | 715,080 |
| 2022-04-27 | 2022-04-25 | 85.550 | 10,600 | -250 | 0.01% | 906,830 |
| 2022-04-21 | 2022-04-19 | 80.950 | 10,850 | +150 | 0.01% | 878,308 |
| 2022-04-14 | 2022-04-12 | 81.000 | 10,700 | +700 | 0.01% | 866,700 |
| 2022-04-12 | 2022-04-08 | 85.000 | 10,000 | +100 | 0.01% | 850,000 |
| 2022-04-08 | 2022-04-06 | 89.700 | 9,900 | +250 | 0.01% | 888,030 |
| 2022-04-07 | 2022-04-04 | 84.000 | 9,650 | +100 | 0.01% | 810,600 |
| 2022-03-30 | 2022-03-28 | 77.900 | 9,550 | +50 | 0.01% | 743,945 |
| 2022-03-16 | 2022-03-14 | 74.000 | 9,500 | +1,900 | 0.01% | 703,000 |
| 2022-03-15 | 2022-03-11 | 77.600 | 7,600 | +250 | 0.01% | 589,760 |
| 2022-03-09 | 2022-03-07 | 85.950 | 7,350 | +350 | 0.01% | 631,732 |
| 2022-03-08 | 2022-03-04 | 84.850 | 7,000 | +2,650 | 0.01% | 593,950 |
| 2022-03-07 | 2022-03-03 | 86.750 | 4,350 | +1,850 | 0.00% | 377,362 |
| 2022-03-04 | 2022-03-02 | 90.000 | 2,500 | +250 | 0.00% | 225,000 |
| 2022-03-03 | 2022-03-01 | 95.450 | 2,250 | +250 | 0.00% | 214,762 |
| 2022-03-02 | 2022-02-28 | 90.100 | 2,000 | +100 | 0.00% | 180,200 |
| 2022-03-01 | 2022-02-25 | 92.350 | 1,900 | +1,100 | 0.00% | 175,465 |
| 2022-02-25 | 2022-02-23 | 86.550 | 800 | +650 | 0.00% | 69,240 |
| 2022-02-24 | 2022-02-22 | 85.550 | 150 | +150 | 0.00% | 12,832 |
| 2022-01-04 | 2021-12-31 | 91.200 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy