History of CCASS shareholding
Participant: MORGAN STANLEY HONG KONG SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 13.130 | 7,876 | +0 | 0.01% | 103,412 |
| 2025-10-13 | 2025-10-09 | 15.020 | 7,876 | +0 | 0.01% | 118,298 |
| 2025-10-10 | 2025-10-08 | 15.460 | 7,876 | -350 | 0.01% | 121,763 |
| 2025-10-09 | 2025-10-06 | 15.550 | 8,226 | +200 | 0.01% | 127,914 |
| 2025-10-08 | 2025-10-03 | 14.900 | 8,026 | -3,550 | 0.01% | 119,587 |
| 2025-10-06 | 2025-10-02 | 14.920 | 11,576 | -950 | 0.01% | 172,714 |
| 2025-10-03 | 2025-09-30 | 15.120 | 12,526 | -250 | 0.01% | 189,393 |
| 2025-10-02 | 2025-09-29 | 14.960 | 12,776 | -2,600 | 0.01% | 191,129 |
| 2025-09-30 | 2025-09-26 | 14.460 | 15,376 | -550 | 0.01% | 222,337 |
| 2025-09-29 | 2025-09-25 | 14.510 | 15,926 | +3,550 | 0.02% | 231,086 |
| 2025-09-26 | 2025-09-24 | 15.010 | 12,376 | +1,100 | 0.01% | 185,764 |
| 2025-09-25 | 2025-09-23 | 15.500 | 11,276 | +950 | 0.01% | 174,778 |
| 2025-09-24 | 2025-09-22 | 15.890 | 10,326 | +1,100 | 0.01% | 164,080 |
| 2025-09-23 | 2025-09-19 | 16.370 | 9,226 | -850 | 0.01% | 151,030 |
| 2025-09-22 | 2025-09-18 | 17.000 | 10,076 | -2,900 | 0.01% | 171,292 |
| 2025-09-19 | 2025-09-17 | 16.700 | 12,976 | +4,550 | 0.01% | 216,699 |
| 2025-09-18 | 2025-09-16 | 17.370 | 8,426 | -19,900 | 0.01% | 146,360 |
| 2025-09-17 | 2025-09-15 | 18.880 | 28,326 | -20,000 | 0.03% | 534,795 |
| 2025-09-16 | 2025-09-12 | 19.760 | 48,326 | +30,350 | 0.05% | 954,922 |
| 2025-09-15 | 2025-09-11 | 18.780 | 17,976 | +3,200 | 0.02% | 337,589 |
| 2025-09-12 | 2025-09-10 | 19.200 | 14,776 | -4,350 | 0.01% | 283,699 |
| 2025-09-11 | 2025-09-09 | 20.620 | 19,126 | +4,500 | 0.02% | 394,378 |
| 2025-09-10 | 2025-09-08 | 18.380 | 14,626 | -10,350 | 0.01% | 268,826 |
| 2025-09-08 | 2025-09-04 | 14.150 | 24,976 | -37,900 | 0.02% | 353,410 |
| 2025-09-05 | 2025-09-03 | 13.940 | 62,876 | -22,750 | 0.06% | 876,491 |
| 2025-09-04 | 2025-09-02 | 11.520 | 85,626 | +350 | 0.08% | 986,412 |
| 2025-09-03 | 2025-09-01 | 10.230 | 85,276 | -6,000 | 0.08% | 872,373 |
| 2025-09-02 | 2025-08-29 | 9.240 | 91,276 | +9,050 | 0.09% | 843,390 |
| 2025-08-29 | 2025-08-27 | 9.750 | 82,226 | -1,000 | 0.08% | 801,704 |
| 2025-08-28 | 2025-08-26 | 10.000 | 83,226 | -450 | 0.08% | 832,260 |
| 2025-08-26 | 2025-08-22 | 10.470 | 83,676 | +1,250 | 0.08% | 876,088 |
| 2025-08-25 | 2025-08-21 | 9.880 | 82,426 | +9,200 | 0.08% | 814,369 |
| 2025-08-22 | 2025-08-20 | 9.780 | 73,226 | +3,200 | 0.07% | 716,150 |
| 2025-08-21 | 2025-08-19 | 10.550 | 70,026 | +15,550 | 0.07% | 738,774 |
| 2025-08-20 | 2025-08-18 | 9.670 | 54,476 | +200 | 0.05% | 526,783 |
| 2025-08-15 | 2025-08-13 | 8.550 | 54,276 | +400 | 0.05% | 464,060 |
| 2025-08-12 | 2025-08-08 | 8.040 | 53,876 | +47,900 | 0.05% | 433,163 |
| 2025-08-08 | 2025-08-06 | 8.720 | 5,976 | -15,050 | 0.01% | 52,111 |
| 2025-08-07 | 2025-08-05 | 8.250 | 21,026 | -1,150 | 0.02% | 173,464 |
| 2025-08-06 | 2025-08-04 | 7.980 | 22,176 | +1,200 | 0.02% | 176,964 |
| 2025-08-05 | 2025-08-01 | 8.090 | 20,976 | +10,000 | 0.02% | 169,696 |
| 2025-07-30 | 2025-07-28 | 7.900 | 10,976 | -15,650 | 0.01% | 86,710 |
| 2025-07-29 | 2025-07-25 | 8.210 | 26,626 | -26,500 | 0.03% | 218,599 |
| 2025-07-28 | 2025-07-24 | 7.160 | 53,126 | +51,976 | 0.05% | 380,382 |
| 2025-06-19 | 2025-06-17 | 3.890 | 1,150 | -6,650 | 0.00% | 4,474 |
| 2025-06-18 | 2025-06-16 | 4.290 | 7,800 | +6,624 | 0.01% | 33,462 |
| 2025-03-12 | 2025-03-10 | 3.150 | 1,176 | -3,650 | 0.00% | 3,704 |
| 2025-03-11 | 2025-03-07 | 3.040 | 4,826 | -7,450 | 0.00% | 14,671 |
| 2025-03-10 | 2025-03-06 | 3.100 | 12,276 | -9,250 | 0.01% | 38,056 |
| 2025-03-07 | 2025-03-05 | 3.040 | 21,526 | -9,100 | 0.02% | 65,439 |
| 2025-03-06 | 2025-03-04 | 3.000 | 30,626 | -3,400 | 0.03% | 91,878 |
| 2025-03-05 | 2025-03-03 | 3.050 | 34,026 | -7,800 | 0.03% | 103,779 |
| 2025-03-04 | 2025-02-28 | 3.150 | 41,826 | -4,150 | 0.04% | 131,752 |
| 2025-03-03 | 2025-02-27 | 3.270 | 45,976 | -8,050 | 0.04% | 150,342 |
| 2025-02-28 | 2025-02-26 | 3.330 | 54,026 | -8,150 | 0.05% | 179,907 |
| 2025-02-27 | 2025-02-25 | 3.120 | 62,176 | -6,050 | 0.06% | 193,989 |
| 2025-02-26 | 2025-02-24 | 3.140 | 68,226 | -6,250 | 0.06% | 214,230 |
| 2025-02-25 | 2025-02-21 | 3.400 | 74,476 | -4,850 | 0.07% | 253,218 |
| 2025-02-24 | 2025-02-20 | 3.480 | 79,326 | -5,200 | 0.08% | 276,054 |
| 2025-02-21 | 2025-02-19 | 3.140 | 84,526 | -3,700 | 0.08% | 265,412 |
| 2025-02-20 | 2025-02-18 | 3.000 | 88,226 | -3,150 | 0.08% | 264,678 |
| 2025-02-19 | 2025-02-17 | 3.130 | 91,376 | -3,400 | 0.09% | 286,007 |
| 2025-02-18 | 2025-02-14 | 2.750 | 94,776 | -3,300 | 0.09% | 260,634 |
| 2025-02-17 | 2025-02-13 | 2.530 | 98,076 | -2,950 | 0.09% | 248,132 |
| 2025-01-09 | 2025-01-07 | 3.250 | 101,026 | -100 | 0.10% | 328,334 |
| 2025-01-07 | 2025-01-03 | 3.220 | 101,126 | -50 | 0.10% | 325,626 |
| 2025-01-06 | 2025-01-02 | 3.490 | 101,176 | -50 | 0.10% | 353,104 |
| 2025-01-03 | 2024-12-31 | 3.460 | 101,226 | -150 | 0.10% | 350,242 |
| 2025-01-02 | 2024-12-27 | 3.530 | 101,376 | -400 | 0.10% | 357,857 |
| 2024-12-30 | 2024-12-24 | 3.380 | 101,776 | +750 | 0.10% | 344,003 |
| 2024-11-20 | 2024-11-18 | 2.670 | 101,026 | -1,950 | 0.12% | 269,739 |
| 2024-11-12 | 2024-11-08 | 3.030 | 102,976 | -200 | 0.12% | 312,017 |
| 2024-11-01 | 2024-10-30 | 2.940 | 103,176 | -1,100 | 0.12% | 303,337 |
| 2024-10-31 | 2024-10-29 | 3.170 | 104,276 | -200 | 0.12% | 330,555 |
| 2024-10-30 | 2024-10-28 | 3.120 | 104,476 | -450 | 0.12% | 325,965 |
| 2024-10-28 | 2024-10-24 | 3.110 | 104,926 | -1,100 | 0.12% | 326,320 |
| 2024-10-25 | 2024-10-23 | 3.150 | 106,026 | -2,050 | 0.12% | 333,982 |
| 2024-10-24 | 2024-10-22 | 3.120 | 108,076 | -1,300 | 0.12% | 337,197 |
| 2024-10-23 | 2024-10-21 | 3.130 | 109,376 | -2,400 | 0.12% | 342,347 |
| 2024-10-22 | 2024-10-18 | 3.230 | 111,776 | -4,400 | 0.13% | 361,036 |
| 2024-10-21 | 2024-10-17 | 3.000 | 116,176 | -7,450 | 0.13% | 348,528 |
| 2024-10-18 | 2024-10-16 | 3.130 | 123,626 | -500 | 0.14% | 386,949 |
| 2024-10-17 | 2024-10-15 | 3.350 | 124,126 | -2,500 | 0.14% | 415,822 |
| 2024-10-14 | 2024-10-09 | 3.720 | 126,626 | -13,650 | 0.14% | 471,049 |
| 2024-10-10 | 2024-10-08 | 4.170 | 140,276 | -46,400 | 0.16% | 584,951 |
| 2024-10-09 | 2024-10-07 | 4.860 | 186,676 | -21,050 | 0.21% | 907,245 |
| 2024-10-08 | 2024-10-04 | 4.810 | 207,726 | -1,750 | 0.24% | 999,162 |
| 2024-10-04 | 2024-10-02 | 4.200 | 209,476 | -2,200 | 0.24% | 879,799 |
| 2024-10-03 | 2024-09-30 | 3.710 | 211,676 | -950 | 0.24% | 785,318 |
| 2024-10-02 | 2024-09-27 | 3.420 | 212,626 | -1,300 | 0.24% | 727,181 |
| 2024-09-30 | 2024-09-26 | 3.160 | 213,926 | -800 | 0.24% | 676,006 |
| 2024-09-27 | 2024-09-25 | 3.090 | 214,726 | -4,700 | 0.25% | 663,503 |
| 2024-09-26 | 2024-09-24 | 3.120 | 219,426 | -7,050 | 0.25% | 684,609 |
| 2024-09-25 | 2024-09-23 | 2.950 | 226,476 | +2,100 | 0.26% | 668,104 |
| 2024-09-24 | 2024-09-20 | 3.160 | 224,376 | +30,650 | 0.26% | 709,028 |
| 2024-09-23 | 2024-09-19 | 3.200 | 193,726 | +14,850 | 0.22% | 619,923 |
| 2024-09-20 | 2024-09-17 | 3.360 | 178,876 | +6,000 | 0.20% | 601,023 |
| 2024-09-19 | 2024-09-16 | 3.280 | 172,876 | +5,350 | 0.20% | 567,033 |
| 2024-09-17 | 2024-09-13 | 3.210 | 167,526 | +13,100 | 0.19% | 537,758 |
| 2024-09-16 | 2024-09-12 | 3.110 | 154,426 | +7,350 | 0.18% | 480,265 |
| 2024-09-13 | 2024-09-11 | 3.110 | 147,076 | +4,350 | 0.17% | 457,406 |
| 2024-09-12 | 2024-09-10 | 2.950 | 142,726 | +5,300 | 0.16% | 421,042 |
| 2024-09-11 | 2024-09-09 | 3.480 | 137,426 | -109,700 | 0.16% | 478,242 |
| 2024-09-10 | 2024-09-05 | 3.290 | 247,126 | +48,400 | 0.28% | 813,045 |
| 2024-09-09 | 2024-09-04 | 3.000 | 198,726 | +30,700 | 0.23% | 596,178 |
| 2024-09-05 | 2024-09-03 | 3.010 | 168,026 | +96,450 | 0.19% | 505,758 |
| 2024-09-04 | 2024-09-02 | 2.810 | 71,576 | -257,700 | 0.08% | 201,129 |
| 2024-09-03 | 2024-08-30 | 2.800 | 329,276 | +218,200 | 0.38% | 921,973 |
| 2024-09-02 | 2024-08-29 | 2.700 | 111,076 | +18,400 | 0.13% | 299,905 |
| 2024-08-30 | 2024-08-28 | 2.700 | 92,676 | +49,650 | 0.11% | 250,225 |
| 2024-08-29 | 2024-08-27 | 2.700 | 43,026 | +3,400 | 0.05% | 116,170 |
| 2024-08-28 | 2024-08-26 | 2.670 | 39,626 | -137,850 | 0.05% | 105,801 |
| 2024-08-27 | 2024-08-23 | 2.550 | 177,476 | +77,550 | 0.20% | 452,564 |
| 2024-08-26 | 2024-08-22 | 2.600 | 99,926 | +24,050 | 0.11% | 259,808 |
| 2024-08-23 | 2024-08-21 | 2.830 | 75,876 | +60,500 | 0.09% | 214,729 |
| 2024-08-22 | 2024-08-20 | 3.180 | 15,376 | +6,950 | 0.02% | 48,896 |
| 2024-08-21 | 2024-08-19 | 3.250 | 8,426 | -38,700 | 0.01% | 27,384 |
| 2024-08-20 | 2024-08-16 | 3.910 | 47,126 | +12,150 | 0.05% | 184,263 |
| 2024-08-19 | 2024-08-15 | 3.820 | 34,976 | +10,200 | 0.04% | 133,608 |
| 2024-08-16 | 2024-08-14 | 3.840 | 24,776 | +4,000 | 0.03% | 95,140 |
| 2024-08-15 | 2024-08-13 | 3.950 | 20,776 | +9,100 | 0.02% | 82,065 |
| 2024-08-14 | 2024-08-12 | 3.930 | 11,676 | +2,450 | 0.01% | 45,887 |
| 2024-08-13 | 2024-08-09 | 4.080 | 9,226 | -14,450 | 0.01% | 37,642 |
| 2024-08-12 | 2024-08-08 | 4.320 | 23,676 | +17,000 | 0.03% | 102,280 |
| 2024-08-09 | 2024-08-07 | 4.530 | 6,676 | -166,850 | 0.01% | 30,242 |
| 2024-08-08 | 2024-08-06 | 4.630 | 173,526 | +143,750 | 0.20% | 803,425 |
| 2024-08-07 | 2024-08-05 | 4.290 | 29,776 | -16,850 | 0.03% | 127,739 |
| 2024-08-06 | 2024-08-02 | 4.690 | 46,626 | -13,700 | 0.05% | 218,676 |
| 2024-08-05 | 2024-08-01 | 4.630 | 60,326 | -4,500 | 0.07% | 279,309 |
| 2024-08-02 | 2024-07-31 | 4.540 | 64,826 | -11,750 | 0.07% | 294,310 |
| 2024-08-01 | 2024-07-30 | 4.270 | 76,576 | +8,800 | 0.09% | 326,980 |
| 2024-07-31 | 2024-07-29 | 4.370 | 67,776 | +9,200 | 0.08% | 296,181 |
| 2024-07-30 | 2024-07-26 | 4.490 | 58,576 | -14,250 | 0.07% | 263,006 |
| 2024-07-29 | 2024-07-25 | 4.530 | 72,826 | +2,700 | 0.08% | 329,902 |
| 2024-07-26 | 2024-07-24 | 4.550 | 70,126 | -5,200 | 0.08% | 319,073 |
| 2024-07-25 | 2024-07-23 | 4.650 | 75,326 | -94,100 | 0.09% | 350,266 |
| 2024-07-24 | 2024-07-22 | 4.740 | 169,426 | +41,300 | 0.19% | 803,079 |
| 2024-07-23 | 2024-07-19 | 4.710 | 128,126 | -1,100 | 0.15% | 603,473 |
| 2024-07-22 | 2024-07-18 | 4.850 | 129,226 | +21,300 | 0.15% | 626,746 |
| 2024-07-19 | 2024-07-17 | 4.850 | 107,926 | +52,850 | 0.12% | 523,441 |
| 2024-07-18 | 2024-07-16 | 4.930 | 55,076 | -58,950 | 0.06% | 271,525 |
| 2024-07-17 | 2024-07-15 | 5.170 | 114,026 | +19,550 | 0.13% | 589,514 |
| 2024-07-16 | 2024-07-12 | 5.390 | 94,476 | -144,250 | 0.11% | 509,226 |
| 2024-07-15 | 2024-07-11 | 4.960 | 238,726 | +89,350 | 0.27% | 1,184,081 |
| 2024-07-12 | 2024-07-10 | 4.960 | 149,376 | -340,800 | 0.17% | 740,905 |
| 2024-07-11 | 2024-07-09 | 4.330 | 490,176 | +231,100 | 0.56% | 2,122,462 |
| 2024-07-10 | 2024-07-08 | 4.050 | 259,076 | +144,850 | 0.30% | 1,049,258 |
| 2024-07-09 | 2024-07-05 | 4.060 | 114,226 | +80,050 | 0.13% | 463,758 |
| 2024-07-08 | 2024-07-04 | 4.280 | 34,176 | -217,200 | 0.04% | 146,273 |
| 2024-07-05 | 2024-07-03 | 4.290 | 251,376 | +80,226 | 0.29% | 1,078,403 |
| 2024-07-04 | 2024-07-02 | 4.150 | 171,150 | +170,000 | 0.20% | 710,273 |
| 2024-07-03 | 2024-06-28 | 4.280 | 1,150 | -109,708 | 0.00% | 4,922 |
| 2024-07-02 | 2024-06-27 | 4.280 | 110,858 | +29,350 | 0.13% | 474,472 |
| 2024-06-28 | 2024-06-26 | 4.500 | 81,508 | +79,100 | 0.09% | 366,786 |
| 2024-06-27 | 2024-06-25 | 4.520 | 2,408 | -124,050 | 0.00% | 10,884 |
| 2024-06-26 | 2024-06-24 | 4.730 | 126,458 | +77,350 | 0.14% | 598,146 |
| 2024-06-25 | 2024-06-21 | 5.380 | 49,108 | +1,650 | 0.06% | 264,201 |
| 2024-06-24 | 2024-06-20 | 5.170 | 47,458 | -1,200 | 0.05% | 245,358 |
| 2024-06-21 | 2024-06-19 | 5.440 | 48,658 | -1,100 | 0.06% | 264,700 |
| 2024-06-20 | 2024-06-18 | 5.370 | 49,758 | -7,650 | 0.06% | 267,200 |
| 2024-06-19 | 2024-06-17 | 5.840 | 57,408 | +56,800 | 0.07% | 335,263 |
| 2024-06-18 | 2024-06-14 | 6.090 | 608 | +100 | 0.00% | 3,703 |
| 2024-06-17 | 2024-06-13 | 6.160 | 508 | -1,750 | 0.00% | 3,129 |
| 2024-06-14 | 2024-06-12 | 6.110 | 2,258 | +1,334 | 0.00% | 13,796 |
| 2024-06-13 | 2024-06-11 | 6.170 | 924 | +900 | 0.00% | 5,701 |
| 2024-06-12 | 2024-06-07 | 6.300 | 24 | -1,502 | 0.00% | 151 |
| 2024-06-11 | 2024-06-06 | 6.460 | 1,526 | +350 | 0.00% | 9,858 |
| 2024-06-04 | 2024-05-31 | 7.440 | 1,176 | +1,150 | 0.00% | 8,749 |
| 2024-05-31 | 2024-05-29 | 7.460 | 26 | -1,500 | 0.00% | 194 |
| 2024-05-30 | 2024-05-28 | 7.570 | 1,526 | +1,500 | 0.00% | 11,552 |
| 2024-05-29 | 2024-05-27 | 7.840 | 26 | -700 | 0.00% | 204 |
| 2024-05-27 | 2024-05-23 | 8.170 | 726 | +700 | 0.00% | 5,931 |
| 2024-05-24 | 2024-05-22 | 8.130 | 26 | -2,450 | 0.00% | 211 |
| 2024-05-23 | 2024-05-21 | 8.300 | 2,476 | -47,150 | 0.00% | 20,551 |
| 2024-05-22 | 2024-05-20 | 9.170 | 49,626 | -101,850 | 0.06% | 455,070 |
| 2024-05-21 | 2024-05-17 | 8.950 | 151,476 | +17,250 | 0.17% | 1,355,710 |
| 2024-05-20 | 2024-05-16 | 8.170 | 134,226 | +131,150 | 0.15% | 1,096,626 |
| 2024-05-17 | 2024-05-14 | 7.650 | 3,076 | -1,100 | 0.00% | 23,531 |
| 2024-05-16 | 2024-05-13 | 7.260 | 4,176 | -700 | 0.00% | 30,318 |
| 2024-05-13 | 2024-05-09 | 7.360 | 4,876 | -47,750 | 0.01% | 35,887 |
| 2024-05-10 | 2024-05-08 | 7.150 | 52,626 | -19,850 | 0.06% | 376,276 |
| 2024-05-09 | 2024-05-07 | 7.570 | 72,476 | +10,600 | 0.08% | 548,643 |
| 2024-05-08 | 2024-05-06 | 7.410 | 61,876 | +32,950 | 0.07% | 458,501 |
| 2024-05-07 | 2024-05-03 | 7.120 | 28,926 | +1,500 | 0.03% | 205,953 |
| 2024-05-06 | 2024-05-02 | 7.310 | 27,426 | +21,150 | 0.03% | 200,484 |
| 2024-05-03 | 2024-04-30 | 6.880 | 6,276 | +3,600 | 0.01% | 43,179 |
| 2024-05-02 | 2024-04-29 | 6.550 | 2,676 | -99,100 | 0.00% | 17,528 |
| 2024-04-30 | 2024-04-26 | 6.300 | 101,776 | +99,100 | 0.12% | 641,189 |
| 2024-04-29 | 2024-04-25 | 6.060 | 2,676 | -84,250 | 0.00% | 16,217 |
| 2024-04-26 | 2024-04-24 | 5.870 | 86,926 | +37,750 | 0.10% | 510,256 |
| 2024-04-25 | 2024-04-23 | 5.950 | 49,176 | +47,100 | 0.06% | 292,597 |
| 2024-04-24 | 2024-04-22 | 5.830 | 2,076 | +926 | 0.00% | 12,103 |
| 2024-04-23 | 2024-04-19 | 5.800 | 1,150 | -550 | 0.00% | 6,670 |
| 2024-04-22 | 2024-04-18 | 6.080 | 1,700 | -550 | 0.00% | 10,336 |
| 2024-04-19 | 2024-04-17 | 6.210 | 2,250 | -500 | 0.00% | 13,972 |
| 2024-04-18 | 2024-04-16 | 6.020 | 2,750 | -19,550 | 0.00% | 16,555 |
| 2024-04-17 | 2024-04-15 | 6.940 | 22,300 | +20,100 | 0.03% | 154,762 |
| 2024-04-16 | 2024-04-12 | 6.500 | 2,200 | -1,200 | 0.00% | 14,300 |
| 2024-04-15 | 2024-04-11 | 7.230 | 3,400 | -28,700 | 0.00% | 24,582 |
| 2024-04-12 | 2024-04-10 | 7.930 | 32,100 | -13,750 | 0.04% | 254,553 |
| 2024-04-11 | 2024-04-09 | 8.100 | 45,850 | -22,100 | 0.05% | 371,385 |
| 2024-04-10 | 2024-04-08 | 7.990 | 67,950 | +67,950 | 0.08% | 542,920 |
| 2024-04-09 | 2024-04-05 | 7.870 | 0 | -250 | ||
| 2024-04-08 | 2024-04-03 | 8.200 | 250 | +250 | 0.00% | 2,050 |
| 2024-04-02 | 2024-03-27 | 8.950 | 0 | -7,100 | ||
| 2024-03-28 | 2024-03-26 | 8.880 | 7,100 | -39,854 | 0.01% | 63,048 |
| 2024-03-27 | 2024-03-25 | 8.770 | 46,954 | +35,950 | 0.05% | 411,787 |
| 2024-03-26 | 2024-03-22 | 7.980 | 11,004 | -45,950 | 0.01% | 87,812 |
| 2024-03-25 | 2024-03-21 | 8.980 | 56,954 | +22,650 | 0.06% | 511,447 |
| 2024-03-22 | 2024-03-20 | 7.920 | 34,304 | -2,442 | 0.04% | 271,688 |
| 2024-03-21 | 2024-03-19 | 8.190 | 36,746 | -60,149 | 0.04% | 300,950 |
| 2024-03-20 | 2024-03-18 | 8.000 | 96,895 | -174,500 | 0.11% | 775,160 |
| 2024-03-19 | 2024-03-15 | 10.060 | 271,395 | +248,799 | 0.31% | 2,730,234 |
| 2024-03-18 | 2024-03-14 | 9.250 | 22,596 | +11,299 | 0.03% | 209,013 |
| 2024-03-15 | 2024-03-13 | 8.960 | 11,297 | -46,401 | 0.01% | 101,221 |
| 2024-03-14 | 2024-03-12 | 10.360 | 57,698 | +32,450 | 0.07% | 597,751 |
| 2024-03-13 | 2024-03-11 | 10.800 | 25,248 | +19,549 | 0.03% | 272,678 |
| 2024-03-12 | 2024-03-08 | 10.800 | 5,699 | -42,951 | 0.01% | 61,549 |
| 2024-03-11 | 2024-03-07 | 10.820 | 48,650 | -4,003 | 0.06% | 526,393 |
| 2024-03-08 | 2024-03-06 | 14.240 | 52,653 | +52,650 | 0.06% | 749,779 |
| 2024-03-06 | 2024-03-04 | 12.480 | 3 | -63,900 | 0.00% | 37 |
| 2024-03-05 | 2024-03-01 | 11.680 | 63,903 | +153 | 0.07% | 746,387 |
| 2024-03-01 | 2024-02-28 | 16.880 | 63,750 | +200 | 0.07% | 1,076,100 |
| 2024-02-29 | 2024-02-27 | 19.200 | 63,550 | -150 | 0.07% | 1,220,160 |
| 2024-02-28 | 2024-02-26 | 19.720 | 63,700 | +63,500 | 0.07% | 1,256,164 |
| 2024-02-27 | 2024-02-23 | 20.100 | 200 | -63,500 | 0.00% | 4,020 |
| 2024-02-26 | 2024-02-22 | 19.980 | 63,700 | +57,950 | 0.07% | 1,272,726 |
| 2024-02-23 | 2024-02-21 | 23.700 | 5,750 | -1,650 | 0.01% | 136,275 |
| 2024-02-22 | 2024-02-20 | 25.200 | 7,400 | -400 | 0.01% | 186,480 |
| 2024-02-21 | 2024-02-19 | 26.300 | 7,800 | -400 | 0.01% | 205,140 |
| 2024-02-20 | 2024-02-16 | 27.050 | 8,200 | +4,700 | 0.01% | 221,810 |
| 2024-02-19 | 2024-02-15 | 27.850 | 3,500 | -50 | 0.00% | 97,475 |
| 2024-02-16 | 2024-02-14 | 29.200 | 3,550 | -150 | 0.00% | 103,660 |
| 2024-02-15 | 2024-02-09 | 30.550 | 3,700 | -500 | 0.00% | 113,035 |
| 2024-02-14 | 2024-02-07 | 29.800 | 4,200 | -250 | 0.00% | 125,160 |
| 2024-02-08 | 2024-02-06 | 29.850 | 4,450 | -250 | 0.01% | 132,832 |
| 2024-02-07 | 2024-02-05 | 29.150 | 4,700 | -250 | 0.01% | 137,005 |
| 2024-02-06 | 2024-02-02 | 29.850 | 4,950 | -250 | 0.01% | 147,758 |
| 2024-02-05 | 2024-02-01 | 30.450 | 5,200 | -350 | 0.01% | 158,340 |
| 2024-02-02 | 2024-01-31 | 29.250 | 5,550 | -400 | 0.01% | 162,338 |
| 2024-02-01 | 2024-01-30 | 30.000 | 5,950 | -400 | 0.01% | 178,500 |
| 2024-01-31 | 2024-01-29 | 30.000 | 6,350 | -250 | 0.01% | 190,500 |
| 2024-01-30 | 2024-01-26 | 30.650 | 6,600 | -400 | 0.01% | 202,290 |
| 2024-01-29 | 2024-01-25 | 30.750 | 7,000 | -700 | 0.01% | 215,250 |
| 2024-01-26 | 2024-01-24 | 30.850 | 7,700 | -150 | 0.01% | 237,545 |
| 2024-01-25 | 2024-01-23 | 30.800 | 7,850 | -400 | 0.01% | 241,780 |
| 2024-01-24 | 2024-01-22 | 30.950 | 8,250 | -20,500 | 0.01% | 255,338 |
| 2024-01-23 | 2024-01-19 | 30.800 | 28,750 | +50 | 0.03% | 885,500 |
| 2024-01-19 | 2024-01-17 | 33.000 | 28,700 | -50 | 0.03% | 947,100 |
| 2024-01-16 | 2024-01-12 | 32.100 | 28,750 | +6,700 | 0.03% | 922,875 |
| 2024-01-15 | 2024-01-11 | 32.100 | 22,050 | +3,300 | 0.03% | 707,805 |
| 2024-01-12 | 2024-01-10 | 32.900 | 18,750 | +10,000 | 0.02% | 616,875 |
| 2024-01-11 | 2024-01-09 | 32.900 | 8,750 | -19,850 | 0.01% | 287,875 |
| 2024-01-10 | 2024-01-08 | 31.950 | 28,600 | +9,850 | 0.03% | 913,770 |
| 2024-01-09 | 2024-01-05 | 31.300 | 18,750 | +11,900 | 0.02% | 586,875 |
| 2024-01-05 | 2024-01-03 | 30.800 | 6,850 | -350 | 0.01% | 210,980 |
| 2024-01-04 | 2024-01-02 | 33.000 | 7,200 | +750 | 0.01% | 237,600 |
| 2024-01-02 | 2023-12-28 | 38.300 | 6,450 | +100 | 0.01% | 247,035 |
| 2023-12-29 | 2023-12-27 | 38.300 | 6,350 | -300 | 0.01% | 243,205 |
| 2023-12-28 | 2023-12-22 | 39.300 | 6,650 | -100 | 0.01% | 261,345 |
| 2023-12-27 | 2023-12-21 | 39.750 | 6,750 | -250 | 0.01% | 268,312 |
| 2023-12-22 | 2023-12-20 | 37.700 | 7,000 | -1,000 | 0.01% | 263,900 |
| 2023-12-21 | 2023-12-19 | 39.000 | 8,000 | -100 | 0.01% | 312,000 |
| 2023-12-20 | 2023-12-18 | 40.000 | 8,100 | -250 | 0.01% | 324,000 |
| 2023-12-19 | 2023-12-15 | 41.750 | 8,350 | -150 | 0.01% | 348,612 |
| 2023-12-18 | 2023-12-14 | 42.100 | 8,500 | -250 | 0.01% | 357,850 |
| 2023-12-15 | 2023-12-13 | 41.950 | 8,750 | +200 | 0.01% | 367,062 |
| 2023-12-13 | 2023-12-11 | 42.650 | 8,550 | -250 | 0.01% | 364,658 |
| 2023-12-12 | 2023-12-08 | 41.800 | 8,800 | -600 | 0.01% | 367,840 |
| 2023-12-11 | 2023-12-07 | 41.300 | 9,400 | -600 | 0.01% | 388,220 |
| 2023-12-07 | 2023-12-05 | 42.850 | 10,000 | -200 | 0.01% | 428,500 |
| 2023-12-06 | 2023-12-04 | 45.850 | 10,200 | -400 | 0.01% | 467,670 |
| 2023-12-05 | 2023-12-01 | 45.900 | 10,600 | -400 | 0.01% | 486,540 |
| 2023-12-04 | 2023-11-30 | 46.000 | 11,000 | -1,550 | 0.01% | 506,000 |
| 2023-12-01 | 2023-11-29 | 46.000 | 12,550 | +400 | 0.01% | 577,300 |
| 2023-11-29 | 2023-11-27 | 47.500 | 12,150 | -150 | 0.01% | 577,125 |
| 2023-11-28 | 2023-11-24 | 47.000 | 12,300 | +600 | 0.01% | 578,100 |
| 2023-11-27 | 2023-11-23 | 47.400 | 11,700 | +200 | 0.01% | 554,580 |
| 2023-11-24 | 2023-11-22 | 47.500 | 11,500 | +200 | 0.01% | 546,250 |
| 2023-11-23 | 2023-11-21 | 47.750 | 11,300 | +300 | 0.01% | 539,575 |
| 2023-11-22 | 2023-11-20 | 47.750 | 11,000 | +150 | 0.01% | 525,250 |
| 2023-11-21 | 2023-11-17 | 47.500 | 10,850 | +150 | 0.01% | 515,375 |
| 2023-11-20 | 2023-11-16 | 47.050 | 10,700 | +200 | 0.01% | 503,435 |
| 2023-11-17 | 2023-11-15 | 46.900 | 10,500 | +250 | 0.01% | 492,450 |
| 2023-11-15 | 2023-11-13 | 46.450 | 10,250 | -400 | 0.01% | 476,113 |
| 2023-11-14 | 2023-11-10 | 46.600 | 10,650 | -50 | 0.01% | 496,290 |
| 2023-11-13 | 2023-11-09 | 46.450 | 10,700 | -650 | 0.01% | 497,015 |
| 2023-11-09 | 2023-11-07 | 45.800 | 11,350 | -100 | 0.01% | 519,830 |
| 2023-11-08 | 2023-11-06 | 46.850 | 11,450 | -950 | 0.01% | 536,432 |
| 2023-11-07 | 2023-11-03 | 46.850 | 12,400 | -250 | 0.01% | 580,940 |
| 2023-11-06 | 2023-11-02 | 47.000 | 12,650 | -150 | 0.01% | 594,550 |
| 2023-11-03 | 2023-11-01 | 46.950 | 12,800 | -50 | 0.01% | 600,960 |
| 2023-11-02 | 2023-10-31 | 48.050 | 12,850 | +950 | 0.01% | 617,442 |
| 2023-11-01 | 2023-10-30 | 48.400 | 11,900 | +250 | 0.01% | 575,960 |
| 2023-10-31 | 2023-10-27 | 48.000 | 11,650 | -350 | 0.01% | 559,200 |
| 2023-10-26 | 2023-10-24 | 48.200 | 12,000 | +500 | 0.01% | 578,400 |
| 2023-10-20 | 2023-10-18 | 48.350 | 11,500 | +50 | 0.01% | 556,025 |
| 2023-10-19 | 2023-10-17 | 48.850 | 11,450 | +250 | 0.01% | 559,332 |
| 2023-10-18 | 2023-10-16 | 48.600 | 11,200 | +600 | 0.01% | 544,320 |
| 2023-10-17 | 2023-10-13 | 48.850 | 10,600 | +1,450 | 0.01% | 517,810 |
| 2023-10-16 | 2023-10-12 | 48.900 | 9,150 | +1,450 | 0.01% | 447,435 |
| 2023-10-13 | 2023-10-11 | 48.700 | 7,700 | +450 | 0.01% | 374,990 |
| 2023-10-12 | 2023-10-10 | 48.300 | 7,250 | +450 | 0.01% | 350,175 |
| 2023-10-11 | 2023-10-09 | 48.900 | 6,800 | +500 | 0.01% | 332,520 |
| 2023-10-10 | 2023-10-06 | 48.900 | 6,300 | +350 | 0.01% | 308,070 |
| 2023-10-09 | 2023-10-05 | 48.700 | 5,950 | +250 | 0.01% | 289,765 |
| 2023-10-06 | 2023-10-04 | 49.200 | 5,700 | +400 | 0.01% | 280,440 |
| 2023-10-05 | 2023-10-03 | 49.400 | 5,300 | +450 | 0.01% | 261,820 |
| 2023-10-04 | 2023-09-29 | 51.200 | 4,850 | +400 | 0.01% | 248,320 |
| 2023-10-03 | 2023-09-28 | 50.600 | 4,450 | +1,000 | 0.01% | 225,170 |
| 2023-09-28 | 2023-09-26 | 50.900 | 3,450 | +600 | 0.00% | 175,605 |
| 2023-09-27 | 2023-09-25 | 51.350 | 2,850 | +250 | 0.00% | 146,348 |
| 2023-09-25 | 2023-09-21 | 50.250 | 2,600 | -100 | 0.00% | 130,650 |
| 2023-09-22 | 2023-09-20 | 50.750 | 2,700 | +500 | 0.00% | 137,025 |
| 2023-09-21 | 2023-09-19 | 52.500 | 2,200 | +200 | 0.00% | 115,500 |
| 2023-09-15 | 2023-09-13 | 49.600 | 2,000 | -50 | 0.00% | 99,200 |
| 2023-09-13 | 2023-09-11 | 49.200 | 2,050 | +50 | 0.00% | 100,860 |
| 2023-09-12 | 2023-09-07 | 49.300 | 2,000 | -1,000 | 0.00% | 98,600 |
| 2023-09-11 | 2023-09-06 | 49.200 | 3,000 | +350 | 0.00% | 147,600 |
| 2023-09-05 | 2023-08-31 | 48.950 | 2,650 | -4,150 | 0.00% | 129,718 |
| 2023-09-04 | 2023-08-30 | 49.900 | 6,800 | +3,550 | 0.01% | 339,320 |
| 2023-08-31 | 2023-08-29 | 49.100 | 3,250 | +350 | 0.00% | 159,575 |
| 2023-08-30 | 2023-08-28 | 51.850 | 2,900 | +100 | 0.00% | 150,365 |
| 2023-08-29 | 2023-08-25 | 52.850 | 2,800 | -50 | 0.00% | 147,980 |
| 2023-08-28 | 2023-08-24 | 53.950 | 2,850 | +150 | 0.00% | 153,758 |
| 2023-08-25 | 2023-08-23 | 54.100 | 2,700 | +100 | 0.00% | 146,070 |
| 2023-08-24 | 2023-08-22 | 55.250 | 2,600 | +50 | 0.00% | 143,650 |
| 2023-08-22 | 2023-08-18 | 54.100 | 2,550 | -300 | 0.00% | 137,955 |
| 2023-08-21 | 2023-08-17 | 54.450 | 2,850 | -700 | 0.00% | 155,182 |
| 2023-08-18 | 2023-08-16 | 54.600 | 3,550 | -200 | 0.00% | 193,830 |
| 2023-08-17 | 2023-08-15 | 55.100 | 3,750 | +100 | 0.00% | 206,625 |
| 2023-08-10 | 2023-08-08 | 53.900 | 3,650 | -1,150 | 0.00% | 196,735 |
| 2023-08-09 | 2023-08-07 | 54.800 | 4,800 | -250 | 0.01% | 263,040 |
| 2023-08-08 | 2023-08-04 | 55.200 | 5,050 | -500 | 0.01% | 278,760 |
| 2023-08-07 | 2023-08-03 | 55.200 | 5,550 | -350 | 0.01% | 306,360 |
| 2023-08-04 | 2023-08-02 | 54.600 | 5,900 | -1,100 | 0.01% | 322,140 |
| 2023-08-03 | 2023-08-01 | 55.050 | 7,000 | -800 | 0.01% | 385,350 |
| 2023-08-02 | 2023-07-31 | 56.050 | 7,800 | +50 | 0.01% | 437,190 |
| 2023-07-31 | 2023-07-27 | 56.900 | 7,750 | -550 | 0.01% | 440,975 |
| 2023-07-28 | 2023-07-26 | 57.350 | 8,300 | +50 | 0.01% | 476,005 |
| 2023-07-27 | 2023-07-25 | 58.000 | 8,250 | +500 | 0.01% | 478,500 |
| 2023-07-25 | 2023-07-21 | 55.000 | 7,750 | -100 | 0.01% | 426,250 |
| 2023-07-21 | 2023-07-19 | 56.000 | 7,850 | +250 | 0.01% | 439,600 |
| 2023-07-20 | 2023-07-18 | 56.050 | 7,600 | +200 | 0.01% | 425,980 |
| 2023-07-19 | 2023-07-14 | 56.700 | 7,400 | +150 | 0.01% | 419,580 |
| 2023-07-14 | 2023-07-12 | 55.900 | 7,250 | +500 | 0.01% | 405,275 |
| 2023-07-13 | 2023-07-11 | 55.600 | 6,750 | +1,000 | 0.01% | 375,300 |
| 2023-07-12 | 2023-07-10 | 55.350 | 5,750 | +2,100 | 0.01% | 318,262 |
| 2023-07-11 | 2023-07-07 | 55.250 | 3,650 | +300 | 0.00% | 201,662 |
| 2023-07-10 | 2023-07-06 | 55.800 | 3,350 | +250 | 0.00% | 186,930 |
| 2023-07-07 | 2023-07-05 | 56.400 | 3,100 | +250 | 0.00% | 174,840 |
| 2023-07-06 | 2023-07-04 | 56.750 | 2,850 | +50 | 0.00% | 161,738 |
| 2023-07-04 | 2023-06-30 | 55.350 | 2,800 | -200 | 0.00% | 154,980 |
| 2023-06-26 | 2023-06-21 | 49.300 | 3,000 | +1,200 | 0.00% | 147,900 |
| 2023-06-23 | 2023-06-20 | 49.300 | 1,800 | +1,300 | 0.00% | 88,740 |
| 2023-06-21 | 2023-06-19 | 48.950 | 500 | +500 | 0.00% | 24,475 |
| 2023-06-13 | 2023-06-09 | 46.050 | 0 | -1,450 | ||
| 2023-06-12 | 2023-06-08 | 46.100 | 1,450 | -50 | 0.00% | 66,845 |
| 2023-06-07 | 2023-06-05 | 45.400 | 1,500 | -150 | 0.00% | 68,100 |
| 2023-06-02 | 2023-05-31 | 47.550 | 1,650 | -150 | 0.00% | 78,458 |
| 2023-06-01 | 2023-05-30 | 48.950 | 1,800 | -350 | 0.00% | 88,110 |
| 2023-05-31 | 2023-05-29 | 49.950 | 2,150 | -14,660 | 0.00% | 107,392 |
| 2023-05-30 | 2023-05-25 | 50.050 | 16,810 | +16,710 | 0.02% | 841,340 |
| 2023-05-29 | 2023-05-24 | 51.500 | 100 | -500 | 0.00% | 5,150 |
| 2023-05-25 | 2023-05-23 | 51.550 | 600 | -500 | 0.00% | 30,930 |
| 2023-05-24 | 2023-05-22 | 49.350 | 1,100 | -550 | 0.00% | 54,285 |
| 2023-05-23 | 2023-05-19 | 49.400 | 1,650 | -500 | 0.00% | 81,510 |
| 2023-05-22 | 2023-05-18 | 49.500 | 2,150 | -350 | 0.00% | 106,425 |
| 2023-05-19 | 2023-05-17 | 50.250 | 2,500 | -450 | 0.00% | 125,625 |
| 2023-05-18 | 2023-05-16 | 51.950 | 2,950 | -600 | 0.00% | 153,252 |
| 2023-05-17 | 2023-05-15 | 50.850 | 3,550 | -650 | 0.00% | 180,518 |
| 2023-05-16 | 2023-05-12 | 50.950 | 4,200 | -800 | 0.00% | 213,990 |
| 2023-05-15 | 2023-05-11 | 51.450 | 5,000 | -1,700 | 0.01% | 257,250 |
| 2023-05-12 | 2023-05-10 | 53.650 | 6,700 | +6,700 | 0.01% | 359,455 |
| 2023-05-11 | 2023-05-09 | 50.700 | 0 | -500 | ||
| 2023-05-10 | 2023-05-08 | 51.200 | 500 | -400 | 0.00% | 25,600 |
| 2023-05-09 | 2023-05-05 | 51.200 | 900 | -450 | 0.00% | 46,080 |
| 2023-05-08 | 2023-05-04 | 52.000 | 1,350 | -800 | 0.00% | 70,200 |
| 2023-05-05 | 2023-05-03 | 54.900 | 2,150 | -600 | 0.00% | 118,035 |
| 2023-05-04 | 2023-05-02 | 55.900 | 2,750 | +200 | 0.00% | 153,725 |
| 2023-05-03 | 2023-04-28 | 55.500 | 2,550 | -1,200 | 0.00% | 141,525 |
| 2023-05-02 | 2023-04-27 | 55.900 | 3,750 | -400 | 0.00% | 209,625 |
| 2023-04-28 | 2023-04-26 | 53.750 | 4,150 | -500 | 0.00% | 223,062 |
| 2023-04-27 | 2023-04-25 | 53.900 | 4,650 | -400 | 0.01% | 250,635 |
| 2023-04-26 | 2023-04-24 | 54.950 | 5,050 | -400 | 0.01% | 277,498 |
| 2023-04-25 | 2023-04-21 | 55.650 | 5,450 | -350 | 0.01% | 303,292 |
| 2023-04-24 | 2023-04-20 | 56.950 | 5,800 | -300 | 0.01% | 330,310 |
| 2023-04-21 | 2023-04-19 | 58.700 | 6,100 | -100 | 0.01% | 358,070 |
| 2023-04-20 | 2023-04-18 | 59.850 | 6,200 | -300 | 0.01% | 371,070 |
| 2023-04-19 | 2023-04-17 | 58.550 | 6,500 | -600 | 0.01% | 380,575 |
| 2023-04-18 | 2023-04-14 | 60.000 | 7,100 | -50 | 0.01% | 426,000 |
| 2023-04-17 | 2023-04-13 | 60.500 | 7,150 | +150 | 0.01% | 432,575 |
| 2023-04-14 | 2023-04-12 | 60.950 | 7,000 | +550 | 0.01% | 426,650 |
| 2023-04-11 | 2023-04-04 | 57.050 | 6,450 | -250 | 0.01% | 367,972 |
| 2023-04-04 | 2023-03-31 | 56.500 | 6,700 | -200 | 0.01% | 378,550 |
| 2023-04-03 | 2023-03-30 | 56.500 | 6,900 | -50 | 0.01% | 389,850 |
| 2023-03-30 | 2023-03-28 | 54.900 | 6,950 | -400 | 0.01% | 381,555 |
| 2023-03-29 | 2023-03-27 | 55.350 | 7,350 | -250 | 0.01% | 406,822 |
| 2023-03-28 | 2023-03-24 | 55.600 | 7,600 | -250 | 0.01% | 422,560 |
| 2023-03-27 | 2023-03-23 | 55.350 | 7,850 | -250 | 0.01% | 434,498 |
| 2023-03-24 | 2023-03-22 | 55.250 | 8,100 | +250 | 0.01% | 447,525 |
| 2023-03-23 | 2023-03-21 | 56.850 | 7,850 | -100 | 0.01% | 446,272 |
| 2023-03-22 | 2023-03-20 | 55.250 | 7,950 | -50 | 0.01% | 439,238 |
| 2023-03-21 | 2023-03-17 | 55.500 | 8,000 | +150 | 0.01% | 444,000 |
| 2023-03-20 | 2023-03-16 | 55.100 | 7,850 | -50 | 0.01% | 432,535 |
| 2023-03-17 | 2023-03-15 | 55.250 | 7,900 | +100 | 0.01% | 436,475 |
| 2023-03-16 | 2023-03-14 | 53.600 | 7,800 | +1,250 | 0.01% | 418,080 |
| 2023-03-15 | 2023-03-13 | 54.150 | 6,550 | -150 | 0.01% | 354,682 |
| 2023-03-14 | 2023-03-10 | 56.000 | 6,700 | -1,350 | 0.01% | 375,200 |
| 2023-03-13 | 2023-03-09 | 55.350 | 8,050 | -350 | 0.01% | 445,568 |
| 2023-03-10 | 2023-03-08 | 55.400 | 8,400 | -12,050 | 0.01% | 465,360 |
| 2023-03-09 | 2023-03-07 | 56.850 | 20,450 | +1,450 | 0.02% | 1,162,582 |
| 2023-03-07 | 2023-03-03 | 61.800 | 19,000 | +400 | 0.02% | 1,174,200 |
| 2023-03-06 | 2023-03-02 | 60.600 | 18,600 | +650 | 0.02% | 1,127,160 |
| 2023-03-03 | 2023-03-01 | 60.950 | 17,950 | +300 | 0.02% | 1,094,052 |
| 2023-03-02 | 2023-02-28 | 62.000 | 17,650 | +800 | 0.02% | 1,094,300 |
| 2023-03-01 | 2023-02-27 | 55.800 | 16,850 | +7,050 | 0.02% | 940,230 |
| 2023-02-28 | 2023-02-24 | 57.450 | 9,800 | +3,100 | 0.01% | 563,010 |
| 2023-02-27 | 2023-02-23 | 56.400 | 6,700 | -550 | 0.01% | 377,880 |
| 2023-02-24 | 2023-02-22 | 56.500 | 7,250 | +1,050 | 0.01% | 409,625 |
| 2023-02-23 | 2023-02-21 | 54.900 | 6,200 | +1,050 | 0.01% | 340,380 |
| 2023-02-22 | 2023-02-20 | 52.350 | 5,150 | +1,750 | 0.01% | 269,602 |
| 2023-02-21 | 2023-02-17 | 50.200 | 3,400 | -50 | 0.00% | 170,680 |
| 2023-02-20 | 2023-02-16 | 51.150 | 3,450 | -50 | 0.00% | 176,468 |
| 2023-02-17 | 2023-02-15 | 51.900 | 3,500 | -50 | 0.00% | 181,650 |
| 2023-02-14 | 2023-02-10 | 53.000 | 3,550 | -50 | 0.00% | 188,150 |
| 2023-02-13 | 2023-02-09 | 53.600 | 3,600 | -2,250 | 0.00% | 192,960 |
| 2023-02-10 | 2023-02-08 | 52.700 | 5,850 | -200 | 0.01% | 308,295 |
| 2023-02-09 | 2023-02-07 | 52.500 | 6,050 | -100 | 0.01% | 317,625 |
| 2023-02-08 | 2023-02-06 | 52.250 | 6,150 | -150 | 0.01% | 321,338 |
| 2023-02-07 | 2023-02-03 | 53.150 | 6,300 | -50 | 0.01% | 334,845 |
| 2023-02-06 | 2023-02-02 | 52.400 | 6,350 | +5,800 | 0.01% | 332,740 |
| 2023-02-03 | 2023-02-01 | 52.000 | 550 | -1,650 | 0.00% | 28,600 |
| 2023-02-02 | 2023-01-31 | 50.800 | 2,200 | -1,800 | 0.00% | 111,760 |
| 2023-02-01 | 2023-01-30 | 51.000 | 4,000 | -200 | 0.00% | 204,000 |
| 2023-01-31 | 2023-01-27 | 50.300 | 4,200 | +4,200 | 0.00% | 211,260 |
| 2023-01-30 | 2023-01-26 | 53.900 | 0 | -450 | ||
| 2023-01-27 | 2023-01-20 | 55.650 | 450 | -100 | 0.00% | 25,042 |
| 2023-01-26 | 2023-01-19 | 57.400 | 550 | -600 | 0.00% | 31,570 |
| 2023-01-20 | 2023-01-18 | 59.750 | 1,150 | -3,700 | 0.00% | 68,712 |
| 2023-01-19 | 2023-01-17 | 57.750 | 4,850 | -900 | 0.01% | 280,088 |
| 2023-01-18 | 2023-01-16 | 57.000 | 5,750 | +2,150 | 0.01% | 327,750 |
| 2023-01-17 | 2023-01-13 | 53.800 | 3,600 | +700 | 0.00% | 193,680 |
| 2023-01-16 | 2023-01-12 | 54.000 | 2,900 | -1,100 | 0.00% | 156,600 |
| 2023-01-12 | 2023-01-10 | 55.900 | 4,000 | +100 | 0.00% | 223,600 |
| 2023-01-10 | 2023-01-06 | 56.850 | 3,900 | +50 | 0.00% | 221,715 |
| 2023-01-09 | 2023-01-05 | 57.200 | 3,850 | +150 | 0.00% | 220,220 |
| 2023-01-06 | 2023-01-04 | 57.500 | 3,700 | -150 | 0.00% | 212,750 |
| 2023-01-05 | 2023-01-03 | 57.900 | 3,850 | +500 | 0.00% | 222,915 |
| 2023-01-04 | 2022-12-30 | 57.800 | 3,350 | +1,600 | 0.00% | 193,630 |
| 2023-01-03 | 2022-12-29 | 55.100 | 1,750 | +950 | 0.00% | 96,425 |
| 2022-12-30 | 2022-12-28 | 56.000 | 800 | +800 | 0.00% | 44,800 |
| 2022-12-29 | 2022-12-23 | 54.650 | 0 | -1,850 | ||
| 2022-12-28 | 2022-12-22 | 54.100 | 1,850 | +750 | 0.00% | 100,085 |
| 2022-12-23 | 2022-12-21 | 54.200 | 1,100 | -700 | 0.00% | 59,620 |
| 2022-12-22 | 2022-12-20 | 58.550 | 1,800 | +750 | 0.00% | 105,390 |
| 2022-12-21 | 2022-12-19 | 55.000 | 1,050 | -1,100 | 0.00% | 57,750 |
| 2022-12-20 | 2022-12-16 | 55.350 | 2,150 | +350 | 0.00% | 119,002 |
| 2022-12-19 | 2022-12-15 | 52.000 | 1,800 | -300 | 0.00% | 93,600 |
| 2022-12-16 | 2022-12-14 | 53.250 | 2,100 | -550 | 0.00% | 111,825 |
| 2022-12-15 | 2022-12-13 | 53.450 | 2,650 | -1,300 | 0.00% | 141,642 |
| 2022-12-14 | 2022-12-12 | 53.600 | 3,950 | +850 | 0.00% | 211,720 |
| 2022-12-13 | 2022-12-09 | 53.850 | 3,100 | +950 | 0.00% | 166,935 |
| 2022-12-08 | 2022-12-06 | 55.350 | 2,150 | -2,000 | 0.00% | 119,002 |
| 2022-12-07 | 2022-12-05 | 56.300 | 4,150 | +950 | 0.00% | 233,645 |
| 2022-12-06 | 2022-12-02 | 56.800 | 3,200 | +800 | 0.00% | 181,760 |
| 2022-12-05 | 2022-12-01 | 57.650 | 2,400 | -13,200 | 0.00% | 138,360 |
| 2022-12-02 | 2022-11-30 | 57.500 | 15,600 | +5,600 | 0.02% | 897,000 |
| 2022-12-01 | 2022-11-29 | 54.100 | 10,000 | -250 | 0.01% | 541,000 |
| 2022-11-30 | 2022-11-28 | 57.700 | 10,250 | +750 | 0.01% | 591,425 |
| 2022-11-29 | 2022-11-25 | 57.000 | 9,500 | -500 | 0.01% | 541,500 |
| 2022-11-28 | 2022-11-24 | 58.500 | 10,000 | +50 | 0.01% | 585,000 |
| 2022-11-25 | 2022-11-23 | 57.800 | 9,950 | -550 | 0.01% | 575,110 |
| 2022-11-24 | 2022-11-22 | 57.800 | 10,500 | -1,100 | 0.01% | 606,900 |
| 2022-11-23 | 2022-11-21 | 58.500 | 11,600 | -2,150 | 0.01% | 678,600 |
| 2022-11-22 | 2022-11-18 | 60.000 | 13,750 | +850 | 0.02% | 825,000 |
| 2022-11-21 | 2022-11-17 | 60.400 | 12,900 | +2,800 | 0.01% | 779,160 |
| 2022-11-18 | 2022-11-16 | 55.950 | 10,100 | +6,250 | 0.01% | 565,095 |
| 2022-11-17 | 2022-11-15 | 54.200 | 3,850 | -550 | 0.00% | 208,670 |
| 2022-11-16 | 2022-11-14 | 56.750 | 4,400 | +700 | 0.01% | 249,700 |
| 2022-11-15 | 2022-11-11 | 58.100 | 3,700 | +300 | 0.00% | 214,970 |
| 2022-11-14 | 2022-11-10 | 57.400 | 3,400 | -4,150 | 0.00% | 195,160 |
| 2022-11-11 | 2022-11-09 | 59.500 | 7,550 | -1,400 | 0.01% | 449,225 |
| 2022-11-10 | 2022-11-08 | 59.800 | 8,950 | +1,300 | 0.01% | 535,210 |
| 2022-11-09 | 2022-11-07 | 59.250 | 7,650 | +3,800 | 0.01% | 453,262 |
| 2022-11-08 | 2022-11-04 | 63.100 | 3,850 | +600 | 0.00% | 242,935 |
| 2022-11-07 | 2022-11-03 | 61.200 | 3,250 | +600 | 0.00% | 198,900 |
| 2022-11-04 | 2022-11-02 | 60.200 | 2,650 | -50 | 0.00% | 159,530 |
| 2022-11-01 | 2022-10-28 | 61.950 | 2,700 | +50 | 0.00% | 167,265 |
| 2022-10-21 | 2022-10-19 | 64.900 | 2,650 | -150 | 0.00% | 171,985 |
| 2022-10-20 | 2022-10-18 | 65.650 | 2,800 | +1,600 | 0.00% | 183,820 |
| 2022-10-19 | 2022-10-17 | 64.800 | 1,200 | +50 | 0.00% | 77,760 |
| 2022-10-18 | 2022-10-14 | 65.950 | 1,150 | +50 | 0.00% | 75,842 |
| 2022-10-13 | 2022-10-11 | 64.500 | 1,100 | -50 | 0.00% | 70,950 |
| 2022-10-12 | 2022-10-10 | 64.750 | 1,150 | -700 | 0.00% | 74,462 |
| 2022-10-11 | 2022-10-07 | 65.000 | 1,850 | +50 | 0.00% | 120,250 |
| 2022-10-07 | 2022-10-05 | 65.500 | 1,800 | +800 | 0.00% | 117,900 |
| 2022-10-06 | 2022-10-03 | 65.000 | 1,000 | -50 | 0.00% | 65,000 |
| 2022-10-05 | 2022-09-30 | 65.200 | 1,050 | -300 | 0.00% | 68,460 |
| 2022-10-03 | 2022-09-29 | 65.300 | 1,350 | -150 | 0.00% | 88,155 |
| 2022-09-30 | 2022-09-28 | 68.200 | 1,500 | +500 | 0.00% | 102,300 |
| 2022-09-28 | 2022-09-26 | 65.300 | 1,000 | -7,965 | 0.00% | 65,300 |
| 2022-09-27 | 2022-09-23 | 64.800 | 8,965 | -4,750 | 0.01% | 580,932 |
| 2022-09-26 | 2022-09-22 | 66.000 | 13,715 | +8,515 | 0.02% | 905,190 |
| 2022-09-23 | 2022-09-21 | 65.600 | 5,200 | +3,050 | 0.01% | 341,120 |
| 2022-09-15 | 2022-09-13 | 69.000 | 2,150 | -10,650 | 0.00% | 148,350 |
| 2022-09-14 | 2022-09-09 | 68.300 | 12,800 | +1,700 | 0.01% | 874,240 |
| 2022-09-13 | 2022-09-08 | 69.500 | 11,100 | +8,700 | 0.01% | 771,450 |
| 2022-09-09 | 2022-09-07 | 70.200 | 2,400 | -13,400 | 0.00% | 168,480 |
| 2022-09-08 | 2022-09-06 | 70.500 | 15,800 | -9,500 | 0.02% | 1,113,900 |
| 2022-09-07 | 2022-09-05 | 69.850 | 25,300 | +9,500 | 0.03% | 1,767,205 |
| 2022-09-05 | 2022-09-01 | 67.200 | 15,800 | -132,450 | 0.02% | 1,061,760 |
| 2022-09-02 | 2022-08-31 | 68.800 | 148,250 | +19,200 | 0.17% | 10,199,600 |
| 2022-09-01 | 2022-08-30 | 67.700 | 129,050 | +6,350 | 0.15% | 8,736,685 |
| 2022-08-31 | 2022-08-29 | 69.400 | 122,700 | -1,187 | 0.14% | 8,515,380 |
| 2022-08-30 | 2022-08-26 | 68.900 | 123,887 | +21,500 | 0.14% | 8,535,814 |
| 2022-08-29 | 2022-08-25 | 70.000 | 102,387 | +2,500 | 0.12% | 7,167,090 |
| 2022-08-26 | 2022-08-24 | 70.050 | 99,887 | -7,313 | 0.11% | 6,997,084 |
| 2022-08-25 | 2022-08-23 | 68.350 | 107,200 | +15,100 | 0.12% | 7,327,120 |
| 2022-08-24 | 2022-08-22 | 68.000 | 92,100 | +59,950 | 0.10% | 6,262,800 |
| 2022-08-23 | 2022-08-19 | 60.100 | 32,150 | +1,150 | 0.04% | 1,932,215 |
| 2022-08-22 | 2022-08-18 | 60.200 | 31,000 | +100 | 0.04% | 1,866,200 |
| 2022-08-19 | 2022-08-17 | 61.000 | 30,900 | -50 | 0.03% | 1,884,900 |
| 2022-08-18 | 2022-08-16 | 60.350 | 30,950 | -1,000 | 0.04% | 1,867,832 |
| 2022-08-17 | 2022-08-15 | 61.050 | 31,950 | -50 | 0.04% | 1,950,548 |
| 2022-08-16 | 2022-08-12 | 61.600 | 32,000 | -1,300 | 0.04% | 1,971,200 |
| 2022-08-15 | 2022-08-11 | 63.000 | 33,300 | -50 | 0.04% | 2,097,900 |
| 2022-08-12 | 2022-08-10 | 64.200 | 33,350 | -15,083 | 0.04% | 2,141,070 |
| 2022-08-11 | 2022-08-09 | 62.650 | 48,433 | -55,550 | 0.05% | 3,034,327 |
| 2022-08-10 | 2022-08-08 | 61.100 | 103,983 | -21,550 | 0.12% | 6,353,361 |
| 2022-08-09 | 2022-08-05 | 61.400 | 125,533 | -10,100 | 0.14% | 7,707,726 |
| 2022-08-08 | 2022-08-04 | 62.400 | 135,633 | -26,000 | 0.15% | 8,463,499 |
| 2022-08-05 | 2022-08-03 | 65.200 | 161,633 | +151,533 | 0.18% | 10,538,472 |
| 2022-08-04 | 2022-08-02 | 67.000 | 10,100 | -3,450 | 0.01% | 676,700 |
| 2022-08-03 | 2022-08-01 | 69.700 | 13,550 | +450 | 0.02% | 944,435 |
| 2022-08-02 | 2022-07-29 | 69.650 | 13,100 | +50 | 0.01% | 912,415 |
| 2022-08-01 | 2022-07-28 | 69.100 | 13,050 | +1,050 | 0.01% | 901,755 |
| 2022-07-29 | 2022-07-27 | 66.750 | 12,000 | +50 | 0.01% | 801,000 |
| 2022-07-28 | 2022-07-26 | 65.850 | 11,950 | -12,100 | 0.01% | 786,907 |
| 2022-07-27 | 2022-07-25 | 64.400 | 24,050 | -44,000 | 0.03% | 1,548,820 |
| 2022-07-26 | 2022-07-22 | 67.250 | 68,050 | -91,850 | 0.08% | 4,576,362 |
| 2022-07-25 | 2022-07-21 | 64.050 | 159,900 | -143,100 | 0.18% | 10,241,595 |
| 2022-07-22 | 2022-07-20 | 64.000 | 303,000 | -65,700 | 0.34% | 19,392,000 |
| 2022-07-21 | 2022-07-19 | 66.200 | 368,700 | -67,050 | 0.41% | 24,407,940 |
| 2022-07-20 | 2022-07-18 | 67.700 | 435,750 | +414,300 | 0.49% | 29,500,275 |
| 2022-07-19 | 2022-07-15 | 69.900 | 21,450 | +1,500 | 0.02% | 1,499,355 |
| 2022-07-18 | 2022-07-14 | 69.500 | 19,950 | +4,650 | 0.02% | 1,386,525 |
| 2022-07-15 | 2022-07-13 | 68.500 | 15,300 | +5,750 | 0.02% | 1,048,050 |
| 2022-07-14 | 2022-07-12 | 67.150 | 9,550 | -13,100 | 0.01% | 641,282 |
| 2022-07-13 | 2022-07-11 | 68.800 | 22,650 | -1,450 | 0.03% | 1,558,320 |
| 2022-07-12 | 2022-07-08 | 68.500 | 24,100 | -16,600 | 0.03% | 1,650,850 |
| 2022-07-11 | 2022-07-07 | 68.000 | 40,700 | -13,500 | 0.05% | 2,767,600 |
| 2022-07-08 | 2022-07-06 | 66.000 | 54,200 | -59,000 | 0.06% | 3,577,200 |
| 2022-07-07 | 2022-07-05 | 69.300 | 113,200 | +107,750 | 0.13% | 7,844,760 |
| 2022-07-06 | 2022-07-04 | 84.350 | 5,450 | +200 | 0.01% | 459,707 |
| 2022-07-05 | 2022-06-30 | 83.750 | 5,250 | -50 | 0.01% | 439,688 |
| 2022-06-30 | 2022-06-28 | 87.900 | 5,300 | +1,050 | 0.01% | 465,870 |
| 2022-06-29 | 2022-06-27 | 85.900 | 4,250 | +100 | 0.00% | 365,075 |
| 2022-06-28 | 2022-06-24 | 85.450 | 4,150 | -250 | 0.00% | 354,618 |
| 2022-06-27 | 2022-06-23 | 87.500 | 4,400 | -1,050 | 0.00% | 385,000 |
| 2022-06-24 | 2022-06-22 | 88.600 | 5,450 | +250 | 0.01% | 482,870 |
| 2022-06-23 | 2022-06-21 | 86.900 | 5,200 | +900 | 0.01% | 451,880 |
| 2022-06-22 | 2022-06-20 | 84.400 | 4,300 | +50 | 0.00% | 362,920 |
| 2022-06-20 | 2022-06-16 | 80.600 | 4,250 | -400 | 0.00% | 342,550 |
| 2022-06-17 | 2022-06-15 | 80.000 | 4,650 | -1,300 | 0.01% | 372,000 |
| 2022-06-16 | 2022-06-14 | 81.750 | 5,950 | -150 | 0.01% | 486,412 |
| 2022-06-15 | 2022-06-13 | 82.400 | 6,100 | -150 | 0.01% | 502,640 |
| 2022-06-14 | 2022-06-10 | 84.900 | 6,250 | +700 | 0.01% | 530,625 |
| 2022-06-09 | 2022-06-07 | 80.500 | 5,550 | -300 | 0.01% | 446,775 |
| 2022-06-08 | 2022-06-06 | 80.200 | 5,850 | -350 | 0.01% | 469,170 |
| 2022-06-07 | 2022-06-02 | 80.000 | 6,200 | -200 | 0.01% | 496,000 |
| 2022-06-02 | 2022-05-31 | 79.900 | 6,400 | -100 | 0.01% | 511,360 |
| 2022-06-01 | 2022-05-30 | 76.400 | 6,500 | -2,000 | 0.01% | 496,600 |
| 2022-05-24 | 2022-05-20 | 74.300 | 8,500 | +250 | 0.01% | 631,550 |
| 2022-05-17 | 2022-05-13 | 70.750 | 8,250 | +400 | 0.01% | 583,688 |
| 2022-05-13 | 2022-05-11 | 71.000 | 7,850 | +3,350 | 0.01% | 557,350 |
| 2022-05-10 | 2022-05-05 | 76.100 | 4,500 | -250 | 0.01% | 342,450 |
| 2022-05-06 | 2022-05-04 | 80.000 | 4,750 | +100 | 0.01% | 380,000 |
| 2022-05-04 | 2022-04-29 | 85.700 | 4,650 | +500 | 0.01% | 398,505 |
| 2022-04-19 | 2022-04-13 | 79.000 | 4,150 | -150 | 0.00% | 327,850 |
| 2022-03-31 | 2022-03-29 | 75.850 | 4,300 | +900 | 0.00% | 326,155 |
| 2022-03-23 | 2022-03-21 | 79.950 | 3,400 | -250 | 0.00% | 271,830 |
| 2022-03-21 | 2022-03-17 | 79.900 | 3,650 | +250 | 0.00% | 291,635 |
| 2022-03-18 | 2022-03-16 | 74.900 | 3,400 | -700 | 0.00% | 254,660 |
| 2022-03-15 | 2022-03-11 | 77.600 | 4,100 | +100 | 0.00% | 318,160 |
| 2022-03-09 | 2022-03-07 | 85.950 | 4,000 | +400 | 0.00% | 343,800 |
| 2022-03-07 | 2022-03-03 | 86.750 | 3,600 | -250 | 0.00% | 312,300 |
| 2022-03-04 | 2022-03-02 | 90.000 | 3,850 | -1,250 | 0.00% | 346,500 |
| 2022-03-03 | 2022-03-01 | 95.450 | 5,100 | -50 | 0.01% | 486,795 |
| 2022-03-02 | 2022-02-28 | 90.100 | 5,150 | -300 | 0.01% | 464,015 |
| 2022-03-01 | 2022-02-25 | 92.350 | 5,450 | +400 | 0.01% | 503,307 |
| 2022-02-28 | 2022-02-24 | 89.450 | 5,050 | +450 | 0.01% | 451,722 |
| 2022-02-25 | 2022-02-23 | 86.550 | 4,600 | -450 | 0.01% | 398,130 |
| 2022-02-24 | 2022-02-22 | 85.550 | 5,050 | +850 | 0.01% | 432,028 |
| 2022-02-23 | 2022-02-21 | 82.950 | 4,200 | -900 | 0.00% | 348,390 |
| 2022-02-21 | 2022-02-17 | 88.500 | 5,100 | +1,550 | 0.01% | 451,350 |
| 2022-02-16 | 2022-02-14 | 83.400 | 3,550 | +100 | 0.00% | 296,070 |
| 2022-02-15 | 2022-02-11 | 79.100 | 3,450 | +400 | 0.00% | 272,895 |
| 2022-02-14 | 2022-02-10 | 83.700 | 3,050 | -31,300 | 0.00% | 255,285 |
| 2022-02-11 | 2022-02-09 | 83.000 | 34,350 | +450 | 0.04% | 2,851,050 |
| 2022-02-10 | 2022-02-08 | 77.450 | 33,900 | +600 | 0.04% | 2,625,555 |
| 2022-02-09 | 2022-02-07 | 76.000 | 33,300 | -1,500 | 0.04% | 2,530,800 |
| 2022-02-04 | 2022-01-27 | 72.900 | 34,800 | -650 | 0.04% | 2,536,920 |
| 2022-01-24 | 2022-01-20 | 75.000 | 35,450 | +3,150 | 0.04% | 2,658,750 |
| 2022-01-21 | 2022-01-19 | 79.350 | 32,300 | +5,250 | 0.04% | 2,563,005 |
| 2022-01-11 | 2022-01-07 | 80.900 | 27,050 | +1,000 | 0.03% | 2,188,345 |
| 2022-01-04 | 2021-12-31 | 91.200 | 26,050 | 0.03% | 2,375,760 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy