History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: JPMORGAN CHASE BANK, NATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 16.960 0 +0
2025-10-13 2025-10-09 16.950 0 +0
2025-10-10 2025-10-08 17.130 0 +0
2025-10-09 2025-10-06 17.340 0 +0
2025-10-08 2025-10-03 17.110 0 +0
2025-10-06 2025-10-02 17.120 0 +0
2025-10-03 2025-09-30 16.400 0 +0
2025-10-02 2025-09-29 17.060 0 +0
2025-09-30 2025-09-26 15.450 0 +0
2025-09-29 2025-09-25 14.370 0 +0
2025-09-26 2025-09-24 14.400 0 +0
2025-09-25 2025-09-23 14.290 0 +0
2025-09-24 2025-09-22 14.800 0 +0
2025-09-23 2025-09-19 14.550 0 +0
2025-09-22 2025-09-18 14.940 0 +0
2025-09-19 2025-09-17 14.680 0 +0
2025-09-18 2025-09-16 13.620 0 +0
2025-09-17 2025-09-15 13.500 0 +0
2025-09-16 2025-09-12 13.700 0 +0
2025-09-15 2025-09-11 13.570 0 +0
2025-09-12 2025-09-10 13.080 0 +0
2025-09-11 2025-09-09 12.670 0 +0
2025-09-10 2025-09-08 13.270 0 +0
2025-09-09 2025-09-05 15.020 0 +0
2025-09-08 2025-09-04 14.830 0 +0
2025-09-05 2025-09-03 14.670 0 +0
2025-09-04 2025-09-02 14.930 0 +0
2025-09-03 2025-09-01 15.640 0 +0
2025-09-02 2025-08-29 15.510 0 +0
2025-09-01 2025-08-28 16.080 0 +0
2025-08-29 2025-08-27 15.220 0 +0
2025-08-28 2025-08-26 15.580 0 +0
2025-08-27 2025-08-25 15.480 0 +0
2025-08-26 2025-08-22 16.140 0 +0
2025-08-25 2025-08-21 16.000 0 +0
2025-08-22 2025-08-20 16.500 0 +0
2025-08-21 2025-08-19 17.370 0 +0
2025-08-20 2025-08-18 16.750 0 +0
2025-08-19 2025-08-15 16.800 0 +0
2025-08-18 2025-08-14 16.480 0 +0
2025-08-15 2025-08-13 16.740 0 +0
2025-08-14 2025-08-12 16.560 0 +0
2025-08-13 2025-08-11 16.780 0 +0
2025-08-12 2025-08-08 18.210 0 +0
2025-08-11 2025-08-07 14.350 0 +0
2025-08-08 2025-08-06 14.410 0 +0
2025-08-07 2025-08-05 14.720 0 +0
2025-08-06 2025-08-04 15.000 0 +0
2025-08-05 2025-08-01 14.420 0 +0
2025-08-04 2025-07-31 13.820 0 +0
2025-08-01 2025-07-30 14.100 0 +0
2025-07-31 2025-07-29 14.260 0 +0
2025-07-30 2025-07-28 14.520 0 +0
2025-07-29 2025-07-25 14.540 0 +0
2025-07-28 2025-07-24 14.760 0 +0
2025-07-25 2025-07-23 14.440 0 +0
2025-07-24 2025-07-22 14.360 0 +0
2025-07-23 2025-07-21 14.900 0 +0
2025-07-22 2025-07-18 15.620 0 +0
2025-07-21 2025-07-17 15.380 0 +0
2025-07-18 2025-07-16 15.400 0 +0
2025-07-17 2025-07-15 14.980 0 +0
2025-07-16 2025-07-14 14.680 0 +0
2025-07-15 2025-07-11 14.600 0 +0
2025-07-14 2025-07-10 14.440 0 +0
2025-07-11 2025-07-09 14.740 0 +0
2025-07-10 2025-07-08 14.460 0 +0
2025-07-09 2025-07-07 13.600 0 +0
2025-07-08 2025-07-04 13.840 0 +0
2025-07-07 2025-07-03 13.180 0 +0
2025-07-04 2025-07-02 13.340 0 +0
2025-07-03 2025-06-30 13.600 0 +0
2025-07-02 2025-06-27 12.980 0 +0
2025-06-30 2025-06-26 13.040 0 +0
2025-06-27 2025-06-25 14.760 0 +0
2025-06-26 2025-06-24 15.420 0 +0
2025-06-25 2025-06-23 15.000 0 +0
2025-06-24 2025-06-20 15.040 0 +0
2025-06-23 2025-06-19 15.140 0 +0
2025-06-20 2025-06-18 15.820 0 +0
2025-06-19 2025-06-17 16.120 0 +0
2025-06-18 2025-06-16 15.840 0 +0
2025-06-17 2025-06-13 16.360 0 +0
2025-06-16 2025-06-12 17.600 0 +0
2025-06-13 2025-06-11 18.060 0 +0
2025-06-12 2025-06-10 17.740 0 +0
2025-06-11 2025-06-09 17.420 0 +0
2025-06-10 2025-06-06 17.380 0 +0
2025-06-09 2025-06-05 17.680 0 +0
2025-06-06 2025-06-04 18.260 0 +0
2025-06-05 2025-06-03 19.000 0 +0
2025-06-04 2025-06-02 19.000 0 +0
2025-06-03 2025-05-30 18.180 0 +0
2025-06-02 2025-05-29 17.960 0 +0
2025-05-30 2025-05-28 17.300 0 +0
2025-05-29 2025-05-27 17.960 0 +0
2025-05-28 2025-05-26 18.940 0 +0
2025-05-27 2025-05-23 17.520 0 +0
2025-05-26 2025-05-22 19.300 0 +0
2025-05-23 2025-05-21 19.300 0 +0
2025-05-22 2025-05-20 17.440 0 +0
2025-05-21 2025-05-19 15.040 0 +0
2025-05-20 2025-05-16 14.920 0 +0
2025-05-19 2025-05-15 14.800 0 +0
2025-05-16 2025-05-14 15.480 0 +0
2025-05-15 2025-05-13 16.020 0 +0
2025-05-14 2025-05-12 15.100 0 +0
2025-05-13 2025-05-09 13.840 0 +0
2025-05-12 2025-05-08 14.320 0 +0
2025-05-09 2025-05-07 12.660 0 +0
2025-05-08 2025-05-06 12.020 0 +0
2025-05-07 2025-05-02 11.880 0 +0
2025-05-06 2025-04-30 11.800 0 +0
2025-05-02 2025-04-29 11.780 0 +0
2025-04-30 2025-04-28 11.540 0 +0
2025-04-29 2025-04-25 11.860 0 +0
2025-04-28 2025-04-24 11.840 0 +0
2025-04-25 2025-04-23 12.000 0 +0
2025-04-24 2025-04-22 11.660 0 +0
2025-04-23 2025-04-17 11.420 0 +0
2025-04-22 2025-04-16 11.660 0 +0
2025-04-17 2025-04-15 12.000 0 +0
2025-04-16 2025-04-14 11.960 0 +0
2025-04-15 2025-04-11 11.820 0 +0
2025-04-14 2025-04-10 11.600 0 +0
2025-04-11 2025-04-09 11.280 0 +0
2025-04-10 2025-04-08 11.020 0 +0
2025-04-09 2025-04-07 10.800 0 +0
2025-04-08 2025-04-03 13.080 0 +0
2025-04-07 2025-04-02 13.040 0 +0
2025-04-03 2025-04-01 13.520 0 +0
2025-04-02 2025-03-31 13.440 0 +0
2025-04-01 2025-03-28 13.960 0 +0
2025-03-31 2025-03-27 14.940 0 +0
2025-03-28 2025-03-26 14.940 0 +0
2025-03-27 2025-03-25 14.960 0 +0
2025-03-26 2025-03-24 14.760 0 +0
2025-03-25 2025-03-21 15.140 0 +0
2025-03-24 2025-03-20 15.680 0 +0
2025-03-21 2025-03-19 16.200 0 +0
2025-03-20 2025-03-18 16.700 0 +0
2025-03-19 2025-03-17 16.400 0 +0
2025-03-18 2025-03-14 16.500 0 +0
2025-03-17 2025-03-13 16.580 0 +0
2025-03-14 2025-03-12 16.700 0 +0
2025-03-13 2025-03-11 16.600 0 +0
2025-03-12 2025-03-10 15.600 0 +0
2025-03-11 2025-03-07 17.140 0 +0
2025-03-10 2025-03-06 16.960 0 +0
2025-03-07 2025-03-05 16.580 0 +0
2025-03-06 2025-03-04 14.960 0 +0
2025-03-05 2025-03-03 15.520 0 +0
2025-03-04 2025-02-28 15.480 0 +0
2025-03-03 2025-02-27 15.560 0 +0
2025-02-28 2025-02-26 16.400 0 +0
2025-02-27 2025-02-25 17.180 0 +0
2025-02-26 2025-02-24 18.940 0 +0
2025-02-25 2025-02-21 17.980 0 +0
2025-02-24 2025-02-20 15.140 0 +0
2025-02-21 2025-02-19 15.240 0 +0
2025-02-20 2025-02-18 15.020 0 +0
2025-02-19 2025-02-17 15.540 0 +0
2025-02-18 2025-02-14 15.160 0 +0
2025-02-17 2025-02-13 14.200 0 +0
2025-02-14 2025-02-12 14.500 0 +0
2025-02-13 2025-02-11 15.160 0 +0
2025-02-12 2025-02-10 14.040 0 +0
2025-02-11 2025-02-07 13.980 0 +0
2025-02-10 2025-02-06 13.980 0 +0
2025-02-07 2025-02-05 14.080 0 +0
2025-02-06 2025-02-04 14.260 0 +0
2025-02-05 2025-02-03 14.340 0 +0
2025-02-04 2025-01-28 14.500 0 +0
2025-02-03 2025-01-24 14.160 0 +0
2025-01-27 2025-01-23 14.060 0 +0
2025-01-24 2025-01-22 14.300 0 +0
2025-01-23 2025-01-21 14.660 0 +0
2025-01-22 2025-01-20 14.620 0 +0
2025-01-21 2025-01-17 14.940 0 +0
2025-01-20 2025-01-16 14.760 0 +0
2025-01-17 2025-01-15 14.820 0 +0
2025-01-16 2025-01-14 15.040 0 +0
2025-01-15 2025-01-13 15.000 0 +0
2025-01-14 2025-01-10 15.380 0 +0
2025-01-13 2025-01-09 15.900 0 +0
2025-01-10 2025-01-08 15.900 0 +0
2025-01-09 2025-01-07 16.420 0 +0
2025-01-08 2025-01-06 16.460 0 +0
2025-01-07 2025-01-03 16.580 0 +0
2025-01-06 2025-01-02 17.240 0 +0
2025-01-03 2024-12-31 19.000 0 +0
2025-01-02 2024-12-27 17.580 0 +0
2024-12-30 2024-12-24 17.200 0 +0
2024-12-27 2024-12-20 17.180 0 +0
2024-12-23 2024-12-19 17.080 0 +0
2024-12-20 2024-12-18 17.040 0 +0
2024-12-19 2024-12-17 17.300 0 +0
2024-12-18 2024-12-16 17.140 0 +0
2024-12-17 2024-12-13 17.060 0 +0
2024-12-16 2024-12-12 17.400 0 +0
2024-12-13 2024-12-11 17.700 0 +0
2024-12-12 2024-12-10 18.120 0 +0
2024-12-11 2024-12-09 18.620 0 +0
2024-12-10 2024-12-06 18.340 0 +0
2024-12-09 2024-12-05 17.560 0 +0
2024-12-06 2024-12-04 18.940 0 +0
2024-12-05 2024-12-03 18.340 0 +0
2024-12-04 2024-12-02 17.740 0 +0
2024-12-03 2024-11-29 18.520 0 +0
2024-12-02 2024-11-28 19.760 0 +0
2024-11-29 2024-11-27 20.100 0 +0
2024-11-28 2024-11-26 19.500 0 +0
2024-11-27 2024-11-25 19.480 0 +0
2024-11-26 2024-11-22 18.820 0 +0
2024-11-25 2024-11-21 19.100 0 +0
2024-11-22 2024-11-20 19.480 0 +0
2024-11-21 2024-11-19 19.420 0 +0
2024-11-20 2024-11-18 19.480 0 +0
2024-11-19 2024-11-15 19.460 0 +0
2024-11-18 2024-11-14 19.700 0 -139,400
2024-11-15 2024-11-13 19.840 139,400 -1,200 0.08% 2,765,696
2024-11-14 2024-11-12 19.640 140,600 -14,700 0.08% 2,761,384
2024-11-13 2024-11-11 19.980 155,300 -3,700 0.09% 3,102,894
2024-11-12 2024-11-08 20.100 159,000 -4,200 0.09% 3,195,900
2024-11-11 2024-11-07 19.980 163,200 +8,900 0.09% 3,260,736
2024-11-08 2024-11-06 19.660 154,300 +2,100 0.09% 3,033,538
2024-11-07 2024-11-05 19.900 152,200 +13,500 0.08% 3,028,780
2024-11-06 2024-11-04 19.260 138,700 +20,000 0.08% 2,671,362
2024-11-05 2024-11-01 19.200 118,700 -40,800 0.07% 2,279,040
2024-11-04 2024-10-31 19.980 159,500 -13,700 0.09% 3,186,810
2024-11-01 2024-10-30 18.840 173,200 +11,900 0.10% 3,263,088
2024-10-31 2024-10-29 19.760 161,300 -6,900 0.09% 3,187,288
2024-10-30 2024-10-28 19.680 168,200 +5,800 0.09% 3,310,176
2024-10-29 2024-10-25 19.420 162,400 +16,800 0.09% 3,153,808
2024-10-28 2024-10-24 19.180 145,600 +27,700 0.08% 2,792,608
2024-10-25 2024-10-23 19.480 117,900 +7,800 0.07% 2,296,692
2024-10-24 2024-10-22 19.600 110,100 +8,900 0.06% 2,157,960
2024-10-23 2024-10-21 19.200 101,200 -7,800 0.06% 1,943,040
2024-10-22 2024-10-18 19.180 109,000 -1,100 0.06% 2,090,620
2024-10-21 2024-10-17 18.340 110,100 +900 0.06% 2,019,234
2024-10-18 2024-10-16 18.940 109,200 +3,900 0.06% 2,068,248
2024-10-17 2024-10-15 18.900 105,300 -1,800 0.06% 1,990,170
2024-10-16 2024-10-14 20.100 107,100 +16,000 0.06% 2,152,710
2024-10-15 2024-10-10 21.250 91,100 +2,800 0.05% 1,935,875
2024-10-14 2024-10-09 21.600 88,300 -21,800 0.05% 1,907,280
2024-10-10 2024-10-08 22.800 110,100 +25,700 0.06% 2,510,280
2024-10-09 2024-10-07 21.750 84,400 -700 0.05% 1,835,700
2024-10-08 2024-10-04 22.200 85,100 +10,000 0.05% 1,889,220
2024-10-07 2024-10-03 21.950 75,100 +4,400 0.04% 1,648,445
2024-10-04 2024-10-02 21.700 70,700 +5,600 0.04% 1,534,190
2024-10-03 2024-09-30 21.900 65,100 +3,200 0.04% 1,425,690
2024-10-02 2024-09-27 19.700 61,900 +5,400 0.03% 1,219,430
2024-09-30 2024-09-26 18.700 56,500 +900 0.03% 1,056,550
2024-09-27 2024-09-25 18.460 55,600 -1,500 0.03% 1,026,376
2024-09-26 2024-09-24 18.780 57,100 -13,300 0.03% 1,072,338
2024-09-25 2024-09-23 18.960 70,400 -3,500 0.04% 1,334,784
2024-09-24 2024-09-20 19.460 73,900 -16,100 0.04% 1,438,094
2024-09-23 2024-09-19 18.960 90,000 -37,900 0.05% 1,706,400
2024-09-20 2024-09-17 20.000 127,900 +5,000 0.07% 2,558,000
2024-09-19 2024-09-16 20.000 122,900 -800 0.07% 2,458,000
2024-09-17 2024-09-13 19.960 123,700 +3,600 0.07% 2,469,052
2024-09-16 2024-09-12 19.980 120,100 +1,100 0.07% 2,399,598
2024-09-13 2024-09-11 19.780 119,000 -2,900 0.07% 2,353,820
2024-09-12 2024-09-10 20.000 121,900 +600 0.07% 2,438,000
2024-09-11 2024-09-09 19.660 121,300 -7,600 0.07% 2,384,758
2024-09-09 2024-09-04 20.250 128,900 -1,500 0.07% 2,610,225
2024-09-05 2024-09-03 20.250 130,400 +7,000 0.07% 2,640,600
2024-09-04 2024-09-02 20.350 123,400 -5,500 0.07% 2,511,190
2024-09-03 2024-08-30 20.250 128,900 -1,300 0.07% 2,610,225
2024-09-02 2024-08-29 21.600 130,200 -10,400 0.07% 2,812,320
2024-08-30 2024-08-28 21.600 140,600 -2,600 0.08% 3,036,960
2024-08-29 2024-08-27 21.700 143,200 +800 0.08% 3,107,440
2024-08-28 2024-08-26 21.600 142,400 +7,500 0.08% 3,075,840
2024-08-27 2024-08-23 21.200 134,900 -1,200 0.07% 2,859,880
2024-08-26 2024-08-22 20.900 136,100 -5,000 0.08% 2,844,490
2024-08-23 2024-08-21 20.850 141,100 +1,200 0.08% 2,941,935
2024-08-22 2024-08-20 21.200 139,900 +800 0.08% 2,965,880
2024-08-21 2024-08-19 21.300 139,100 +2,600 0.08% 2,962,830
2024-08-20 2024-08-16 21.150 136,500 -400 0.08% 2,886,975
2024-08-19 2024-08-15 21.100 136,900 +9,500 0.08% 2,888,590
2024-08-16 2024-08-14 21.550 127,400 +700 0.07% 2,745,470
2024-08-15 2024-08-13 22.300 126,700 +2,900 0.07% 2,825,410
2024-08-14 2024-08-12 22.250 123,800 +800 0.07% 2,754,550
2024-08-13 2024-08-09 22.050 123,000 +300 0.07% 2,712,150
2024-08-12 2024-08-08 21.500 122,700 -303,600 0.07% 2,638,050
2024-08-09 2024-08-07 21.350 426,300 -800 0.24% 9,101,505
2024-08-08 2024-08-06 21.700 427,100 +7,900 0.24% 9,268,070
2024-08-07 2024-08-05 21.850 419,200 -1,600 0.23% 9,159,520
2024-08-06 2024-08-02 22.300 420,800 +26,200 0.23% 9,383,840
2024-08-05 2024-08-01 22.700 394,600 -11,400 0.22% 8,957,420
2024-08-02 2024-07-31 23.150 406,000 -3,700 0.23% 9,398,900
2024-08-01 2024-07-30 23.000 409,700 +34,900 0.23% 9,423,100
2024-07-31 2024-07-29 21.950 374,800 +8,500 0.21% 8,226,860
2024-07-30 2024-07-26 20.600 366,300 +3,300 0.20% 7,545,780
2024-07-29 2024-07-25 20.250 363,000 +59,000 0.20% 7,350,750
2024-07-26 2024-07-24 20.100 304,000 -15,300 0.17% 6,110,400
2024-07-25 2024-07-23 20.300 319,300 +5,200 0.18% 6,481,790
2024-07-24 2024-07-22 20.450 314,100 +18,200 0.17% 6,423,345
2024-07-23 2024-07-19 21.000 295,900 -9,700 0.16% 6,213,900
2024-07-22 2024-07-18 21.900 305,600 -904,000 0.17% 6,692,640
2024-07-19 2024-07-17 21.850 1,209,600 -3,100 0.67% 26,429,760
2024-07-18 2024-07-16 21.850 1,212,700 -27,700 0.67% 26,497,495
2024-07-17 2024-07-15 21.700 1,240,400 +10,800 0.69% 26,916,680
2024-07-16 2024-07-12 22.550 1,229,600 -300 0.68% 27,727,480
2024-07-15 2024-07-11 22.300 1,229,900 -148,000 0.68% 27,426,770
2024-07-12 2024-07-10 22.900 1,377,900 +9,700 0.76% 31,553,910
2024-07-11 2024-07-09 22.900 1,368,200 +2,200 0.76% 31,331,780
2024-07-10 2024-07-08 22.900 1,366,000 -11,700 0.76% 31,281,400
2024-07-09 2024-07-05 23.450 1,377,700 +5,300 0.76% 32,307,065
2024-07-08 2024-07-04 24.000 1,372,400 +54,400 0.76% 32,937,600
2024-07-05 2024-07-03 24.000 1,318,000 -168,800 0.73% 31,632,000
2024-07-04 2024-07-02 24.350 1,486,800 -300 0.82% 36,203,580
2024-07-03 2024-06-28 25.900 1,487,100 +21,600 0.82% 38,515,890
2024-07-02 2024-06-27 25.100 1,465,500 +3,500 0.81% 36,784,050
2024-06-28 2024-06-26 24.450 1,462,000 +30,400 0.81% 35,745,900
2024-06-27 2024-06-25 25.100 1,431,600 -4,800 0.79% 35,933,160
2024-06-26 2024-06-24 25.000 1,436,400 -900 0.80% 35,910,000
2024-06-25 2024-06-21 25.100 1,437,300 +8,600 0.80% 36,076,230
2024-06-24 2024-06-20 24.950 1,428,700 -12,700 0.79% 35,646,065
2024-06-21 2024-06-19 24.900 1,441,400 +5,900 0.80% 35,890,860
2024-06-20 2024-06-18 24.750 1,435,500 -3,700 0.80% 35,528,625
2024-06-19 2024-06-17 25.050 1,439,200 -2,400 0.80% 36,051,960
2024-06-18 2024-06-14 25.500 1,441,600 -3,600 0.80% 36,760,800
2024-06-17 2024-06-13 25.100 1,445,200 +10,800 0.80% 36,274,520
2024-06-14 2024-06-12 25.500 1,434,400 +12,900 0.80% 36,577,200
2024-06-13 2024-06-11 25.900 1,421,500 +3,000 0.79% 36,816,850
2024-06-12 2024-06-07 26.500 1,418,500 +21,300 0.79% 37,590,250
2024-06-11 2024-06-06 27.300 1,397,200 -3,700 0.78% 38,143,560
2024-06-07 2024-06-05 26.850 1,400,900 -3,800 0.78% 37,614,165
2024-06-06 2024-06-04 26.700 1,404,700 +53,900 0.78% 37,505,490
2024-06-05 2024-06-03 27.000 1,350,800 +19,000 0.75% 36,471,600
2024-06-04 2024-05-31 28.200 1,331,800 +495,900 0.74% 37,556,760
2024-06-03 2024-05-30 28.400 835,900 -400 0.46% 23,739,560
2024-05-31 2024-05-29 27.850 836,300 -12,300 0.46% 23,290,955
2024-05-30 2024-05-28 28.250 848,600 -36,900 0.47% 23,972,950
2024-05-29 2024-05-27 27.400 885,500 -3,200 0.49% 24,262,700
2024-05-28 2024-05-24 27.500 888,700 -2,300 0.49% 24,439,250
2024-05-27 2024-05-23 27.650 891,000 -3,600 0.49% 24,636,150
2024-05-24 2024-05-22 27.500 894,600 -1,200 0.50% 24,601,500
2024-05-23 2024-05-21 28.000 895,800 +3,400 0.50% 25,082,400
2024-05-22 2024-05-20 28.050 892,400 +8,600 0.50% 25,031,820
2024-05-21 2024-05-17 27.700 883,800 +59,000 0.49% 24,481,260
2024-05-20 2024-05-16 27.350 824,800 +50,900 0.46% 22,558,280
2024-05-17 2024-05-14 26.950 773,900 +21,000 0.43% 20,856,605
2024-05-14 2024-05-10 28.850 752,900 +200 0.42% 21,721,165
2024-05-13 2024-05-09 28.500 752,700 +100 0.42% 21,451,950
2024-05-10 2024-05-08 28.100 752,600 -3,800 0.42% 21,148,060
2024-05-09 2024-05-07 28.500 756,400 -3,100 0.42% 21,557,400
2024-05-08 2024-05-06 29.900 759,500 -300 0.42% 22,709,050
2024-05-07 2024-05-03 29.900 759,800 +7,900 0.42% 22,718,020
2024-05-06 2024-05-02 29.600 751,900 +500 0.42% 22,256,240
2024-05-03 2024-04-30 28.750 751,400 -100 0.42% 21,602,750
2024-05-02 2024-04-29 29.600 751,500 -5,700 0.42% 22,244,400
2024-04-30 2024-04-26 28.950 757,200 -200 0.42% 21,920,940
2024-04-29 2024-04-25 28.950 757,400 +800 0.42% 21,926,730
2024-04-26 2024-04-24 28.900 756,600 +2,400 0.42% 21,865,740
2024-04-25 2024-04-23 28.800 754,200 +1,700 0.42% 21,720,960
2024-04-24 2024-04-22 28.450 752,500 -1,600 0.42% 21,408,625
2024-04-23 2024-04-19 28.950 754,100 +500 0.42% 21,831,195
2024-04-22 2024-04-18 29.300 753,600 +400 0.42% 22,080,480
2024-04-19 2024-04-17 29.400 753,200 +35,400 0.42% 22,144,080
2024-04-17 2024-04-15 30.450 717,800 +300 0.40% 21,857,010
2024-04-15 2024-04-11 30.400 717,500 -100 0.40% 21,812,000
2024-04-11 2024-04-09 30.550 717,600 -100 0.40% 21,922,680
2024-04-09 2024-04-05 30.800 717,700 -2,300 0.40% 22,105,160
2024-04-08 2024-04-03 30.900 720,000 -1,500 0.40% 22,248,000
2024-04-05 2024-04-02 31.150 721,500 -1,200 0.40% 22,474,725
2024-04-03 2024-03-28 30.650 722,700 -3,400 0.40% 22,150,755
2024-04-02 2024-03-27 29.300 726,100 -800 0.40% 21,274,730
2024-03-28 2024-03-26 29.500 726,900 +25,700 0.40% 21,443,550
2024-03-27 2024-03-25 31.000 701,200 +2,000 0.39% 21,737,200
2024-03-26 2024-03-22 30.400 699,200 -1,700 0.39% 21,255,680
2024-03-25 2024-03-21 30.900 700,900 -500 0.39% 21,657,810
2024-03-22 2024-03-20 30.000 701,400 -900 0.39% 21,042,000
2024-03-21 2024-03-19 29.850 702,300 -1,700 0.39% 20,963,655
2024-03-20 2024-03-18 30.100 704,000 +1,500 0.39% 21,190,400
2024-03-19 2024-03-15 29.800 702,500 -900 0.39% 20,934,500
2024-03-18 2024-03-14 29.600 703,400 +500 0.39% 20,820,640
2024-03-15 2024-03-13 29.050 702,900 -300 0.39% 20,419,245
2024-03-14 2024-03-12 29.300 703,200 +100 0.39% 20,603,760
2024-03-12 2024-03-08 28.500 703,100 -32,400 0.39% 20,038,350
2024-03-11 2024-03-07 28.850 735,500 +48,000 0.41% 21,219,175
2024-03-08 2024-03-06 28.100 687,500 -100 0.38% 19,318,750
2024-03-07 2024-03-05 28.050 687,600 -1,200 0.38% 19,287,180
2024-03-06 2024-03-04 27.750 688,800 +200 0.38% 19,114,200
2024-03-05 2024-03-01 27.950 688,600 -2,100 0.38% 19,246,370
2024-03-04 2024-02-29 28.450 690,700 +300 0.38% 19,650,415
2024-03-01 2024-02-28 28.100 690,400 -500 0.38% 19,400,240
2024-02-29 2024-02-27 28.700 690,900 -2,600 0.38% 19,828,830
2024-02-28 2024-02-26 28.650 693,500 -3,100 0.38% 19,868,775
2024-02-27 2024-02-23 28.200 696,600 -2,900 0.39% 19,644,120
2024-02-26 2024-02-22 27.550 699,500 -1,500 0.39% 19,271,225
2024-02-23 2024-02-21 28.150 701,000 +200 0.39% 19,733,150
2024-02-22 2024-02-20 27.500 700,800 +4,600 0.39% 19,272,000
2024-02-21 2024-02-19 27.200 696,200 +4,700 0.39% 18,936,640
2024-02-20 2024-02-16 29.600 691,500 -3,700 0.38% 20,468,400
2024-02-19 2024-02-15 28.750 695,200 +3,100 0.39% 19,987,000
2024-02-16 2024-02-14 29.400 692,100 -700 0.38% 20,347,740
2024-02-15 2024-02-09 31.050 692,800 -4,500 0.38% 21,511,440
2024-02-14 2024-02-07 28.700 697,300 -4,900 0.39% 20,012,510
2024-02-08 2024-02-06 30.250 702,200 -200 0.39% 21,241,550
2024-02-07 2024-02-05 29.800 702,400 -2,100 0.39% 20,931,520
2024-02-06 2024-02-02 30.100 704,500 +14,600 0.39% 21,205,450
2024-02-05 2024-02-01 30.300 689,900 -1,200 0.38% 20,903,970
2024-02-02 2024-01-31 29.350 691,100 -3,400 0.38% 20,283,785
2024-02-01 2024-01-30 29.900 694,500 -100 0.39% 20,765,550
2024-01-31 2024-01-29 29.450 694,600 -4,200 0.39% 20,455,970
2024-01-30 2024-01-26 29.600 698,800 -4,500 0.39% 20,684,480
2024-01-29 2024-01-25 29.150 703,300 -1,400 0.39% 20,501,195
2024-01-26 2024-01-24 28.900 704,700 -53,100 0.39% 20,365,830
2024-01-25 2024-01-23 28.350 757,800 -1,600 0.42% 21,483,630
2024-01-24 2024-01-22 27.650 759,400 -9,100 0.42% 20,997,410
2024-01-23 2024-01-19 27.900 768,500 -16,300 0.43% 21,441,150
2024-01-22 2024-01-18 29.650 784,800 +2,600 0.44% 23,269,320
2024-01-19 2024-01-17 29.800 782,200 -14,100 0.43% 23,309,560
2024-01-18 2024-01-16 29.900 796,300 +2,100 0.44% 23,809,370
2024-01-17 2024-01-15 29.600 794,200 -53,001 0.44% 23,508,320
2024-01-16 2024-01-12 30.100 847,201 -24,100 0.47% 25,500,750
2024-01-15 2024-01-11 29.900 871,301 -500 0.48% 26,051,900
2024-01-12 2024-01-10 28.800 871,801 -17,000 0.48% 25,107,869
2024-01-11 2024-01-09 27.850 888,801 -32,400 0.49% 24,753,108
2024-01-10 2024-01-08 31.000 921,201 -2,400 0.51% 28,557,231
2024-01-09 2024-01-05 30.600 923,601 -17,800 0.51% 28,262,191
2024-01-08 2024-01-04 30.500 941,401 -10,800 0.52% 28,712,730
2024-01-05 2024-01-03 29.400 952,201 -1,400 0.53% 27,994,709
2024-01-04 2024-01-02 29.800 953,601 -2,800 0.53% 28,417,310
2024-01-03 2023-12-29 30.400 956,401 -10,800 0.53% 29,074,590
2024-01-02 2023-12-28 29.600 967,201 -15,600 0.54% 28,629,150
2023-12-29 2023-12-27 28.700 982,801 -31,000 0.55% 28,206,389
2023-12-28 2023-12-22 28.100 1,013,801 -11,300 0.56% 28,487,808
2023-12-27 2023-12-21 28.050 1,025,101 -2,300 0.57% 28,754,083
2023-12-22 2023-12-20 29.350 1,027,401 -7,500 0.57% 30,154,219
2023-12-21 2023-12-19 28.700 1,034,901 -3,100 0.57% 29,701,659
2023-12-20 2023-12-18 28.600 1,038,001 +1,200 0.58% 29,686,829
2023-12-19 2023-12-15 28.600 1,036,801 -17,800 0.58% 29,652,509
2023-12-18 2023-12-14 27.900 1,054,601 +700 0.59% 29,423,368
2023-12-15 2023-12-13 27.300 1,053,901 -19,400 0.58% 28,771,497
2023-12-14 2023-12-12 26.900 1,073,301 +1,600 0.60% 28,871,797
2023-12-13 2023-12-11 26.500 1,071,701 +1,200 0.59% 28,400,076
2023-12-12 2023-12-08 25.000 1,070,501 +101,700 0.59% 26,762,525
2023-12-11 2023-12-07 25.650 968,801 +11,500 0.54% 24,849,746
2023-12-08 2023-12-06 28.300 957,301 +4,700 0.53% 27,091,618
2023-12-07 2023-12-05 28.450 952,601 -27,600 0.53% 27,101,498
2023-12-06 2023-12-04 29.350 980,201 -29,200 0.54% 28,768,899
2023-12-05 2023-12-01 29.200 1,009,401 -27,100 0.56% 29,474,509
2023-12-04 2023-11-30 29.850 1,036,501 -5,900 0.57% 30,939,555
2023-12-01 2023-11-29 29.300 1,042,401 -9,800 0.58% 30,542,349
2023-11-30 2023-11-28 29.300 1,052,201 -3,000 0.58% 30,829,489
2023-11-29 2023-11-27 29.500 1,055,201 -6,200 0.59% 31,128,430
2023-11-28 2023-11-24 29.150 1,061,401 -4,500 0.59% 30,939,839
2023-11-27 2023-11-23 29.350 1,065,901 -21,400 0.59% 31,284,194
2023-11-24 2023-11-22 28.850 1,087,301 -46,700 0.60% 31,368,634
2023-11-23 2023-11-21 28.850 1,134,001 -37,900 0.63% 32,715,929
2023-11-22 2023-11-20 29.950 1,171,901 -62,900 0.65% 35,098,435
2023-11-21 2023-11-17 30.000 1,234,801 -79,700 0.68% 37,044,030
2023-11-20 2023-11-16 30.500 1,314,501 +231,600 0.73% 40,092,280
2023-11-17 2023-11-15 33.000 1,082,901 -2,000 0.60% 35,735,733
2023-11-16 2023-11-14 32.350 1,084,901 -3,800 0.60% 35,096,547
2023-11-15 2023-11-13 31.850 1,088,701 -7,700 0.60% 34,675,127
2023-11-14 2023-11-10 31.750 1,096,401 -4,500 0.61% 34,810,732
2023-11-13 2023-11-09 31.650 1,100,901 -1,200 0.61% 34,843,517
2023-11-10 2023-11-08 31.200 1,102,101 +2,200 0.61% 34,385,551
2023-11-09 2023-11-07 31.000 1,099,901 -38,700 0.61% 34,096,931
2023-11-08 2023-11-06 30.350 1,138,601 -38,400 0.63% 34,556,540
2023-11-07 2023-11-03 30.000 1,177,001 -22,900 0.65% 35,310,030
2023-11-06 2023-11-02 30.400 1,199,901 -53,500 0.67% 36,476,990
2023-11-03 2023-11-01 30.300 1,253,401 -23,000 0.70% 37,978,050
2023-11-02 2023-10-31 30.550 1,276,401 +223,100 0.71% 38,994,051
2023-11-01 2023-10-30 33.000 1,053,301 +16,000 0.58% 34,758,933
2023-10-31 2023-10-27 32.700 1,037,301 -9,500 0.58% 33,919,743
2023-10-30 2023-10-26 32.650 1,046,801 +27,600 0.58% 34,178,053
2023-10-27 2023-10-25 31.450 1,019,201 +34,600 0.57% 32,053,871
2023-10-26 2023-10-24 31.400 984,601 +2,600 0.55% 30,916,471
2023-10-25 2023-10-20 31.050 982,001 -11,800 0.54% 30,491,131
2023-10-24 2023-10-19 30.100 993,801 -4,000 0.55% 29,913,410
2023-10-20 2023-10-18 29.350 997,801 +900 0.55% 29,285,459
2023-10-19 2023-10-17 28.900 996,901 -2,800 0.55% 28,810,439
2023-10-18 2023-10-16 29.300 999,701 +13,200 0.55% 29,291,239
2023-10-17 2023-10-13 30.350 986,501 +5,700 0.55% 29,940,305
2023-10-16 2023-10-12 29.600 980,801 -35,900 0.54% 29,031,710
2023-10-13 2023-10-11 29.000 1,016,701 -24,500 0.56% 29,484,329
2023-10-12 2023-10-10 29.050 1,041,201 -10,300 0.58% 30,246,889
2023-10-11 2023-10-09 30.600 1,051,501 -20,663 0.58% 32,175,931
2023-10-10 2023-10-06 30.800 1,072,164 +6,100 0.59% 33,022,651
2023-10-09 2023-10-05 31.100 1,066,064 -9,700 0.59% 33,154,590
2023-10-06 2023-10-04 30.250 1,075,764 +3,063 0.60% 32,541,861
2023-10-05 2023-10-03 30.150 1,072,701 -6,600 0.60% 32,341,935
2023-10-04 2023-09-29 30.400 1,079,301 -7,400 0.60% 32,810,750
2023-10-03 2023-09-28 30.200 1,086,701 -32,200 0.60% 32,818,370
2023-09-29 2023-09-27 30.350 1,118,901 +9,400 0.62% 33,958,645
2023-09-28 2023-09-26 30.850 1,109,501 +600 0.62% 34,228,106
2023-09-27 2023-09-25 30.300 1,108,901 +21,500 0.62% 33,599,700
2023-09-26 2023-09-22 31.750 1,087,401 +4,100 0.60% 34,524,982
2023-09-25 2023-09-21 30.900 1,083,301 +52,300 0.60% 33,474,001
2023-09-22 2023-09-20 29.900 1,031,001 -13,800 0.57% 30,826,930
2023-09-21 2023-09-19 29.900 1,044,801 +36,400 0.58% 31,239,550
2023-09-20 2023-09-18 29.150 1,008,401 +33,000 0.56% 29,394,889
2023-09-19 2023-09-15 29.000 975,401 -111,000 0.54% 28,286,629
2023-09-18 2023-09-14 28.650 1,086,401 -48,400 0.60% 31,125,389
2023-09-15 2023-09-13 28.650 1,134,801 -185,300 0.63% 32,512,049
2023-09-14 2023-09-12 28.700 1,320,101 -29,900 0.73% 37,886,899
2023-09-13 2023-09-11 28.650 1,350,001 -86,200 0.75% 38,677,529
2023-09-12 2023-09-07 28.350 1,436,201 -48,300 0.80% 40,716,298
2023-09-11 2023-09-06 28.850 1,484,501 -41,300 0.82% 42,827,854
2023-09-07 2023-09-05 29.100 1,525,801 +530,700 0.85% 44,400,809
2023-09-06 2023-09-04 30.200 995,101 -2,900 0.55% 30,052,050
2023-09-05 2023-08-31 29.650 998,001 +1,200 0.55% 29,590,730
2023-09-04 2023-08-30 29.000 996,801 -40,000 0.55% 28,907,229
2023-08-31 2023-08-29 28.950 1,036,801 -132,700 0.58% 30,015,389
2023-08-30 2023-08-28 30.600 1,169,501 +29,000 0.65% 35,786,731
2023-08-29 2023-08-25 30.450 1,140,501 +92,300 0.63% 34,728,255
2023-08-28 2023-08-24 30.050 1,048,201 +44,200 0.58% 31,498,440
2023-08-25 2023-08-23 29.500 1,004,001 -19,900 0.56% 29,618,030
2023-08-24 2023-08-22 29.550 1,023,901 +2,400 0.57% 30,256,275
2023-08-23 2023-08-21 29.000 1,021,501 -800 0.57% 29,623,529
2023-08-22 2023-08-18 28.900 1,022,301 -10,400 0.57% 29,544,499
2023-08-21 2023-08-17 30.000 1,032,701 +12,500 0.57% 30,981,030
2023-08-18 2023-08-16 30.000 1,020,201 +10,800 0.57% 30,606,030
2023-08-17 2023-08-15 29.800 1,009,401 +900 0.56% 30,080,150
2023-08-16 2023-08-14 29.950 1,008,501 -15,400 0.56% 30,204,605
2023-08-15 2023-08-11 30.150 1,023,901 +13,100 0.57% 30,870,615
2023-08-14 2023-08-10 30.300 1,010,801 +8,400 0.56% 30,627,270
2023-08-11 2023-08-09 30.000 1,002,401 -2,200 0.56% 30,072,030
2023-08-10 2023-08-08 28.550 1,004,601 -10,600 0.56% 28,681,359
2023-08-09 2023-08-07 30.000 1,015,201 -100 0.56% 30,456,030
2023-08-08 2023-08-04 29.750 1,015,301 +16,500 0.56% 30,205,205
2023-08-07 2023-08-03 29.950 998,801 +25,000 0.55% 29,914,090
2023-08-04 2023-08-02 30.150 973,801 +11,800 0.54% 29,360,100
2023-08-03 2023-08-01 29.350 962,001 -10,300 0.53% 28,234,729
2023-08-02 2023-07-31 30.000 972,301 -1,200 0.54% 29,169,030
2023-08-01 2023-07-28 30.600 973,501 +10,800 0.54% 29,789,131
2023-07-31 2023-07-27 30.300 962,701 -21,400 0.53% 29,169,840
2023-07-28 2023-07-26 29.950 984,101 -33,600 0.55% 29,473,825
2023-07-27 2023-07-25 29.000 1,017,701 -5,600 0.56% 29,513,329
2023-07-26 2023-07-24 28.100 1,023,301 -34,500 0.57% 28,754,758
2023-07-25 2023-07-21 28.250 1,057,801 -19,300 0.59% 29,882,878
2023-07-24 2023-07-20 28.800 1,077,101 -24,700 0.60% 31,020,509
2023-07-21 2023-07-19 29.550 1,101,801 +42,600 0.61% 32,558,220
2023-07-20 2023-07-18 29.500 1,059,201 +13,400 0.59% 31,246,430
2023-07-18 2023-07-13 30.250 1,045,801 +6,600 0.58% 31,635,480
2023-07-14 2023-07-12 30.050 1,039,201 +6,100 0.58% 31,227,990
2023-07-13 2023-07-11 30.100 1,033,101 +25,900 0.57% 31,096,340
2023-07-12 2023-07-10 30.050 1,007,201 +11,000 0.56% 30,266,390
2023-07-11 2023-07-07 31.500 996,201 -21,100 0.55% 31,380,332
2023-07-10 2023-07-06 30.350 1,017,301 +1,300 0.56% 30,875,085
2023-07-07 2023-07-05 30.300 1,016,001 -20,100 0.56% 30,784,830
2023-07-06 2023-07-04 30.300 1,036,101 +180,600 0.57% 31,393,860
2023-07-05 2023-07-03 31.550 855,501 +17,200 0.47% 26,991,057
2023-07-04 2023-06-30 31.650 838,301 -9,100 0.47% 26,532,227
2023-07-03 2023-06-29 30.850 847,401 +21,600 0.47% 26,142,321
2023-06-30 2023-06-28 32.000 825,801 -2,400 0.46% 26,425,632
2023-06-29 2023-06-27 31.250 828,201 +86,101 0.46% 25,881,281
2023-06-28 2023-06-26 30.800 742,100 -18,800 0.41% 22,856,680
2023-06-27 2023-06-23 30.500 760,900 -19,800 0.42% 23,207,450
2023-06-26 2023-06-21 30.300 780,700 -45,800 0.43% 23,655,210
2023-06-23 2023-06-20 31.600 826,500 -6,400 0.46% 26,117,400
2023-06-21 2023-06-19 31.200 832,900 -21,300 0.46% 25,986,480
2023-06-20 2023-06-16 31.050 854,200 +5,900 0.47% 26,522,910
2023-06-19 2023-06-15 31.800 848,300 +12,000 0.47% 26,975,940
2023-06-16 2023-06-14 30.850 836,300 +23,100 0.46% 25,799,855
2023-06-15 2023-06-13 32.150 813,200 +43,100 0.45% 26,144,380
2023-06-14 2023-06-12 32.000 770,100 +16,000 0.43% 24,643,200
2023-06-13 2023-06-09 32.450 754,100 -77,800 0.42% 24,470,545
2023-06-12 2023-06-08 30.950 831,900 -15,800 0.46% 25,747,305
2023-06-09 2023-06-07 29.900 847,700 -25,400 0.47% 25,346,230
2023-06-08 2023-06-06 30.950 873,100 +14,200 0.48% 27,022,445
2023-06-07 2023-06-05 30.100 858,900 +3,900 0.48% 25,852,890
2023-06-06 2023-06-02 30.500 855,000 +64,800 0.47% 26,077,500
2023-06-05 2023-06-01 29.600 790,200 +42,200 0.44% 23,389,920
2023-06-02 2023-05-31 28.500 748,000 -4,900 0.41% 21,318,000
2023-06-01 2023-05-30 29.000 752,900 +4,100 0.42% 21,834,100
2023-05-31 2023-05-29 28.500 748,800 -2,600 0.42% 21,340,800
2023-05-30 2023-05-25 29.400 751,400 -5,200 0.42% 22,091,160
2023-05-29 2023-05-24 29.400 756,600 -4,500 0.42% 22,244,040
2023-05-25 2023-05-23 30.000 761,100 +9,200 0.42% 22,833,000
2023-05-24 2023-05-22 29.800 751,900 -700 0.42% 22,406,620
2023-05-23 2023-05-19 29.600 752,600 -3,100 0.42% 22,276,960
2023-05-22 2023-05-18 30.250 755,700 +700 0.42% 22,859,925
2023-05-19 2023-05-17 29.550 755,000 -14,800 0.42% 22,310,250
2023-05-18 2023-05-16 30.600 769,800 +7,100 0.43% 23,555,880
2023-05-17 2023-05-15 31.000 762,700 +4,600 0.42% 23,643,700
2023-05-16 2023-05-12 31.250 758,100 -13,300 0.42% 23,690,625
2023-05-15 2023-05-11 31.100 771,400 +1,800 0.43% 23,990,540
2023-05-12 2023-05-10 30.550 769,600 +700 0.43% 23,511,280
2023-05-11 2023-05-09 30.700 768,900 -3,000 0.43% 23,605,230
2023-05-10 2023-05-08 31.450 771,900 +2,200 0.43% 24,276,255
2023-05-09 2023-05-05 31.200 769,700 -14,500 0.43% 24,014,640
2023-05-08 2023-05-04 31.500 784,200 -29,600 0.44% 24,702,300
2023-05-05 2023-05-03 32.500 813,800 -16,000 0.45% 26,448,500
2023-05-04 2023-05-02 34.400 829,800 +15,000 0.46% 28,545,120
2023-05-03 2023-04-28 32.700 814,800 +19,600 0.45% 26,643,960
2023-05-02 2023-04-27 32.050 795,200 +20,100 0.44% 25,486,160
2023-04-28 2023-04-26 29.700 775,100 -3,700 0.43% 23,020,470
2023-04-27 2023-04-25 29.200 778,800 -3,900 0.43% 22,740,960
2023-04-26 2023-04-24 31.200 782,700 -3,200 0.43% 24,420,240
2023-04-25 2023-04-21 31.800 785,900 -8,000 0.44% 24,991,620
2023-04-24 2023-04-20 31.050 793,900 +300 0.44% 24,650,595
2023-04-21 2023-04-19 31.400 793,600 -11,000 0.44% 24,919,040
2023-04-20 2023-04-18 31.200 804,600 +8,200 0.45% 25,103,520
2023-04-19 2023-04-17 32.000 796,400 -10,700 0.44% 25,484,800
2023-04-18 2023-04-14 32.200 807,100 -1,900 0.45% 25,988,620
2023-04-17 2023-04-13 31.800 809,000 +10,500 0.45% 25,726,200
2023-04-14 2023-04-12 29.600 798,500 -3,900 0.44% 23,635,600
2023-04-13 2023-04-11 29.150 802,400 +12,400 0.45% 23,389,960
2023-04-12 2023-04-06 30.150 790,000 -3,600 0.44% 23,818,500
2023-04-11 2023-04-04 31.100 793,600 +8,200 0.44% 24,680,960
2023-04-06 2023-04-03 30.900 785,400 -16,100 0.44% 24,268,860
2023-04-04 2023-03-31 30.700 801,500 -600 0.44% 24,606,050
2023-04-03 2023-03-30 29.550 802,100 -67,800 0.44% 23,702,055
2023-03-31 2023-03-29 33.650 869,900 +6,100 0.48% 29,272,135
2023-03-30 2023-03-28 31.300 863,800 +3,500 0.48% 27,036,940
2023-03-29 2023-03-27 31.200 860,300 -2,800 0.48% 26,841,360
2023-03-28 2023-03-24 32.650 863,100 +20,100 0.48% 28,180,215
2023-03-27 2023-03-23 32.900 843,000 +24,400 0.47% 27,734,700
2023-03-24 2023-03-22 32.300 818,600 +6,800 0.45% 26,440,780
2023-03-23 2023-03-21 31.650 811,800 +19,100 0.45% 25,693,470
2023-03-22 2023-03-20 30.800 792,700 -11,700 0.44% 24,415,160
2023-03-21 2023-03-17 32.150 804,400 -300 0.45% 25,861,460
2023-03-20 2023-03-16 33.000 804,700 -1,700 0.45% 26,555,100
2023-03-17 2023-03-15 33.300 806,400 +400 0.45% 26,853,120
2023-03-16 2023-03-14 31.900 806,000 -24,700 0.45% 25,711,400
2023-03-15 2023-03-13 33.100 830,700 +2,700 0.46% 27,496,170
2023-03-14 2023-03-10 32.800 828,000 -11,700 0.46% 27,158,400
2023-03-13 2023-03-09 32.400 839,700 -14,700 0.47% 27,206,280
2023-03-10 2023-03-08 32.000 854,400 -20,600 0.47% 27,340,800
2023-03-09 2023-03-07 33.000 875,000 -3,900 0.49% 28,875,000
2023-03-08 2023-03-06 32.000 878,900 -50,100 0.49% 28,124,800
2023-03-07 2023-03-03 34.000 929,000 +23,600 0.52% 31,586,000
2023-03-06 2023-03-02 34.000 905,400 +48,000 0.50% 30,783,600
2023-03-03 2023-03-01 34.150 857,400 -14,200 0.48% 29,280,210
2023-03-02 2023-02-28 33.050 871,600 -6,200 0.48% 28,806,380
2023-03-01 2023-02-27 33.500 877,800 +5,300 0.49% 29,406,300
2023-02-28 2023-02-24 35.000 872,500 +8,900 0.48% 30,537,500
2023-02-27 2023-02-23 34.650 863,600 -7,300 0.48% 29,923,740
2023-02-24 2023-02-22 35.000 870,900 +30,500 0.48% 30,481,500
2023-02-23 2023-02-21 34.350 840,400 -28,200 0.47% 28,867,740
2023-02-22 2023-02-20 35.150 868,600 +51,100 0.48% 30,531,290
2023-02-21 2023-02-17 36.500 817,500 -3,800 0.45% 29,838,750
2023-02-20 2023-02-16 37.050 821,300 +900 0.46% 30,429,165
2023-02-17 2023-02-15 37.700 820,400 +14,500 0.46% 30,929,080
2023-02-16 2023-02-14 38.450 805,900 +19,800 0.45% 30,986,855
2023-02-15 2023-02-13 37.300 786,100 +4,900 0.44% 29,321,530
2023-02-14 2023-02-10 36.900 781,200 -2,000 0.43% 28,826,280
2023-02-13 2023-02-09 38.800 783,200 -200 0.43% 30,388,160
2023-02-10 2023-02-08 39.800 783,400 +7,100 0.43% 31,179,320
2023-02-09 2023-02-07 40.000 776,300 -1,500 0.43% 31,052,000
2023-02-08 2023-02-06 39.450 777,800 -2,300 0.43% 30,684,210
2023-02-07 2023-02-03 39.800 780,100 -7,100 0.43% 31,047,980
2023-02-06 2023-02-02 40.700 787,200 +1,300 0.44% 32,039,040
2023-02-03 2023-02-01 39.400 785,900 -6,200 0.44% 30,964,460
2023-02-02 2023-01-31 39.200 792,100 -5,000 0.44% 31,050,320
2023-02-01 2023-01-30 39.250 797,100 +900 0.44% 31,286,175
2023-01-31 2023-01-27 40.600 796,200 +2,800 0.44% 32,325,720
2023-01-30 2023-01-26 42.650 793,400 +8,800 0.44% 33,838,510
2023-01-27 2023-01-20 40.300 784,600 +1,400 0.44% 31,619,380
2023-01-26 2023-01-19 38.300 783,200 +29,700 0.43% 29,996,560
2023-01-20 2023-01-18 40.000 753,500 -19,000 0.42% 30,140,000
2023-01-19 2023-01-17 41.300 772,500 -13,100 0.43% 31,904,250
2023-01-18 2023-01-16 43.900 785,600 +30,000 0.44% 34,487,840
2023-01-17 2023-01-13 41.500 755,600 +9,900 0.42% 31,357,400
2023-01-16 2023-01-12 41.000 745,700 +5,500 0.41% 30,573,700
2023-01-13 2023-01-11 40.850 740,200 -2,600 0.41% 30,237,170
2023-01-12 2023-01-10 40.950 742,800 +1,200 0.41% 30,417,660
2023-01-11 2023-01-09 41.700 741,600 +10,700 0.41% 30,924,720
2023-01-10 2023-01-06 39.400 730,900 +16,600 0.41% 28,797,460
2023-01-09 2023-01-05 37.600 714,300 -400 0.40% 26,857,680
2023-01-06 2023-01-04 38.000 714,700 -1,900 0.40% 27,158,600
2023-01-05 2023-01-03 37.050 716,600 +100 0.40% 26,550,030
2023-01-04 2022-12-30 40.400 716,500 -13,400 0.40% 28,946,600
2023-01-03 2022-12-29 40.250 729,900 -19,000 0.40% 29,378,475
2022-12-30 2022-12-28 40.800 748,900 +2,200 0.42% 30,555,120
2022-12-29 2022-12-23 38.900 746,700 +12,200 0.41% 29,046,630
2022-12-28 2022-12-22 36.800 734,500 +20,800 0.41% 27,029,600
2022-12-23 2022-12-21 33.300 713,700 +16,600 0.40% 23,766,210
2022-12-22 2022-12-20 31.800 697,100 -500 0.39% 22,167,780
2022-12-21 2022-12-19 32.600 697,600 -7,900 0.39% 22,741,760
2022-12-20 2022-12-16 33.250 705,500 +4,700 0.39% 23,457,875
2022-12-19 2022-12-15 33.000 700,800 +1,300 0.39% 23,126,400
2022-12-16 2022-12-14 33.900 699,500 +12,500 0.39% 23,713,050
2022-12-15 2022-12-13 32.150 687,000 -14,500 0.38% 22,087,050
2022-12-14 2022-12-12 31.050 701,500 +7,900 0.39% 21,781,575
2022-12-13 2022-12-09 33.950 693,600 +5,600 0.38% 23,547,720
2022-12-12 2022-12-08 33.150 688,000 -2,800 0.38% 22,807,200
2022-12-09 2022-12-07 31.700 690,800 -7,500 0.38% 21,898,360
2022-12-08 2022-12-06 32.850 698,300 -8,700 0.39% 22,939,155
2022-12-07 2022-12-05 34.050 707,000 +34,831 0.39% 24,073,350
2022-12-06 2022-12-02 32.550 672,169 -86,300 0.37% 21,879,101
2022-12-05 2022-12-01 31.500 758,469 -20,631 0.42% 23,891,774
2022-12-02 2022-11-30 29.700 779,100 -10,600 0.43% 23,139,270
2022-12-01 2022-11-29 30.450 789,700 -8,800 0.44% 24,046,365
2022-11-30 2022-11-28 30.600 798,500 -10,800 0.44% 24,434,100
2022-11-29 2022-11-25 32.000 809,300 -1,200 0.45% 25,897,600
2022-11-28 2022-11-24 33.100 810,500 -5,600 0.45% 26,827,550
2022-11-25 2022-11-23 33.750 816,100 -6,700 0.45% 27,543,375
2022-11-24 2022-11-22 33.600 822,800 -5,900 0.46% 27,646,080
2022-11-23 2022-11-21 33.350 828,700 -2,500 0.46% 27,637,145
2022-11-22 2022-11-18 34.000 831,200 -1,900 0.46% 28,260,800
2022-11-21 2022-11-17 34.300 833,100 +200 0.46% 28,575,330
2022-11-18 2022-11-16 34.850 832,900 -900 0.46% 29,026,565
2022-11-17 2022-11-15 35.000 833,800 -1,600 0.46% 29,183,000
2022-11-16 2022-11-14 36.000 835,400 +3,900 0.46% 30,074,400
2022-11-15 2022-11-11 35.350 831,500 -26,400 0.46% 29,393,525
2022-11-14 2022-11-10 34.400 857,900 -4,100 0.48% 29,511,760
2022-11-11 2022-11-09 34.450 862,000 -18,200 0.48% 29,695,900
2022-11-10 2022-11-08 30.950 880,200 -35,400 0.49% 27,242,190
2022-11-09 2022-11-07 31.050 915,600 +2,000 0.51% 28,429,380
2022-11-08 2022-11-04 30.550 913,600 -6,800 0.51% 27,910,480
2022-11-07 2022-11-03 28.800 920,400 -8,400 0.51% 26,507,520
2022-11-04 2022-11-02 29.650 928,800 -4,100 0.52% 27,538,920
2022-11-03 2022-11-01 29.800 932,900 -600 0.52% 27,800,420
2022-11-02 2022-10-31 30.000 933,500 -3,800 0.52% 28,005,000
2022-11-01 2022-10-28 30.250 937,300 -3,800 0.52% 28,353,325
2022-10-31 2022-10-27 31.650 941,100 -7,000 0.52% 29,785,815
2022-10-28 2022-10-26 31.500 948,100 -11,200 0.53% 29,865,150
2022-10-27 2022-10-25 31.600 959,300 -300 0.53% 30,313,880
2022-10-26 2022-10-24 32.800 959,600 -300 0.53% 31,474,880
2022-10-25 2022-10-21 34.300 959,900 -1,100 0.53% 32,924,570
2022-10-24 2022-10-20 35.050 961,000 -11,000 0.53% 33,683,050
2022-10-21 2022-10-19 36.250 972,000 -31,700 0.54% 35,235,000
2022-10-20 2022-10-18 35.900 1,003,700 -1,900 0.56% 36,032,830
2022-10-19 2022-10-17 36.100 1,005,600 -16,300 0.56% 36,302,160
2022-10-18 2022-10-14 35.900 1,021,900 +1,700 0.57% 36,686,210
2022-10-17 2022-10-13 35.500 1,020,200 -1,200 0.57% 36,217,100
2022-10-14 2022-10-12 35.100 1,021,400 +200 0.57% 35,851,140
2022-10-13 2022-10-11 34.550 1,021,200 +400 0.57% 35,282,460
2022-10-12 2022-10-10 34.800 1,020,800 -2,000 0.57% 35,523,840
2022-10-11 2022-10-07 35.800 1,022,800 -2,500 0.57% 36,616,240
2022-10-10 2022-10-06 36.200 1,025,300 -700 0.57% 37,115,860
2022-10-07 2022-10-05 36.250 1,026,000 +5,300 0.57% 37,192,500
2022-10-06 2022-10-03 34.850 1,020,700 +2,200 0.57% 35,571,395
2022-10-05 2022-09-30 35.000 1,018,500 +1,400 0.56% 35,647,500
2022-10-03 2022-09-29 34.900 1,017,100 -3,500 0.56% 35,496,790
2022-09-30 2022-09-28 35.000 1,020,600 -5,299 0.57% 35,721,000
2022-09-29 2022-09-27 36.500 1,025,899 +14,400 0.57% 37,445,314
2022-09-28 2022-09-26 36.700 1,011,499 +4,900 0.56% 37,122,013
2022-09-27 2022-09-23 35.300 1,006,599 -37,001 0.56% 35,532,945
2022-09-26 2022-09-22 35.500 1,043,600 +14,500 0.58% 37,047,800
2022-09-23 2022-09-21 36.700 1,029,100 -7,300 0.57% 37,767,970
2022-09-22 2022-09-20 38.250 1,036,400 -900 0.57% 39,642,300
2022-09-21 2022-09-19 38.900 1,037,300 -69,400 0.58% 40,350,970
2022-09-20 2022-09-16 39.200 1,106,700 -20,000 0.61% 43,382,640
2022-09-19 2022-09-15 38.950 1,126,700 -16,800 0.63% 43,884,965
2022-09-16 2022-09-14 39.900 1,143,500 -7,500 0.63% 45,625,650
2022-09-15 2022-09-13 40.350 1,151,000 -33,600 0.64% 46,442,850
2022-09-14 2022-09-09 41.300 1,184,600 -138,000 0.66% 48,923,980
2022-09-13 2022-09-08 40.900 1,322,600 -103,900 0.73% 54,094,340
2022-09-09 2022-09-07 43.100 1,426,500 -82,700 0.79% 61,482,150
2022-09-08 2022-09-06 42.800 1,509,200 -70,900 0.84% 64,593,760
2022-09-07 2022-09-05 43.000 1,580,100 -10,300 0.88% 67,944,300
2022-09-06 2022-09-02 44.650 1,590,400 +555,500 0.88% 71,011,360
2022-09-05 2022-09-01 46.000 1,034,900 +891,800 0.57% 47,605,400
2022-09-02 2022-08-31 53.100 143,100 -10,000 0.08% 7,598,610
2022-09-01 2022-08-30 56.500 153,100 +11,000 0.08% 8,650,150
2022-08-31 2022-08-29 55.600 142,100 +12,500 0.08% 7,900,760
2022-08-30 2022-08-26 56.500 129,600 -3,200 0.07% 7,322,400
2022-08-29 2022-08-25 56.000 132,800 -15,300 0.07% 7,436,800
2022-08-26 2022-08-24 57.900 148,100 -4,300 0.08% 8,574,990
2022-08-25 2022-08-23 57.400 152,400 +3,800 0.08% 8,747,760
2022-08-24 2022-08-22 59.000 148,600 -6,400 0.08% 8,767,400
2022-08-23 2022-08-19 61.400 155,000 -5,200 0.09% 9,517,000
2022-08-22 2022-08-18 61.650 160,200 -11,200 0.09% 9,876,330
2022-08-19 2022-08-17 63.800 171,400 +1,400 0.10% 10,935,320
2022-08-18 2022-08-16 62.400 170,000 -3,600 0.09% 10,608,000
2022-08-17 2022-08-15 62.000 173,600 -900 0.10% 10,763,200
2022-08-16 2022-08-12 57.500 174,500 +9,300 0.10% 10,033,750
2022-08-15 2022-08-11 59.600 165,200 -7,400 0.09% 9,845,920
2022-08-12 2022-08-10 60.700 172,600 -20,500 0.10% 10,476,820
2022-08-11 2022-08-09 59.750 193,100 -14,400 0.11% 11,537,725
2022-08-10 2022-08-08 60.700 207,500 -8,100 0.12% 12,595,250
2022-08-09 2022-08-05 56.550 215,600 -1,900 0.12% 12,192,180
2022-08-08 2022-08-04 54.950 217,500 -2,100 0.12% 11,951,625
2022-08-05 2022-08-03 54.450 219,600 -500 0.12% 11,957,220
2022-08-04 2022-08-02 53.250 220,100 -7,000 0.12% 11,720,325
2022-08-03 2022-08-01 56.200 227,100 -5,400 0.13% 12,763,020
2022-08-02 2022-07-29 56.300 232,500 -8,500 0.13% 13,089,750
2022-08-01 2022-07-28 57.500 241,000 -1,900 0.13% 13,857,500
2022-07-29 2022-07-27 56.500 242,900 -4,900 0.13% 13,723,850
2022-07-28 2022-07-26 57.800 247,800 +1,000 0.14% 14,322,840
2022-07-27 2022-07-25 56.350 246,800 +10,600 0.14% 13,907,180
2022-07-26 2022-07-22 53.550 236,200 -1,900 0.13% 12,648,510
2022-07-25 2022-07-21 54.100 238,100 +300 0.13% 12,881,210
2022-07-22 2022-07-20 53.950 237,800 -700 0.13% 12,829,310
2022-07-21 2022-07-19 54.450 238,500 +5,800 0.13% 12,986,325
2022-07-20 2022-07-18 53.950 232,700 +9,900 0.13% 12,554,165
2022-07-19 2022-07-15 53.800 222,800 +2,200 0.12% 11,986,640
2022-07-18 2022-07-14 54.600 220,600 +26,000 0.12% 12,044,760
2022-07-15 2022-07-13 52.500 194,600 +23,300 0.11% 10,216,500
2022-07-14 2022-07-12 52.200 171,300 -3,700 0.10% 8,941,860
2022-07-13 2022-07-11 53.400 175,000 +600 0.10% 9,345,000
2022-07-12 2022-07-08 54.650 174,400 +2,200 0.10% 9,530,960
2022-07-11 2022-07-07 53.450 172,200 +8,800 0.10% 9,204,090
2022-07-08 2022-07-06 54.450 163,400 +2,800 0.09% 8,897,130
2022-07-07 2022-07-05 54.800 160,600 -16,000 0.09% 8,800,880
2022-07-06 2022-07-04 57.600 176,600 -24,000 0.10% 10,172,160
2022-07-05 2022-06-30 60.350 200,600 -10,800 0.11% 12,106,210
2022-07-04 2022-06-29 57.500 211,400 -2,100 0.12% 12,155,500
2022-06-30 2022-06-28 57.950 213,500 +2,300 0.12% 12,372,325
2022-06-29 2022-06-27 54.750 211,200 -900 0.12% 11,563,200
2022-06-28 2022-06-24 53.350 212,100 +1,400 0.12% 11,315,535
2022-06-27 2022-06-23 51.500 210,700 +4,400 0.12% 10,851,050
2022-06-24 2022-06-22 49.600 206,300 -1,900 0.11% 10,232,480
2022-06-23 2022-06-21 51.800 208,200 +12,000 0.12% 10,784,760
2022-06-22 2022-06-20 51.350 196,200 +400 0.11% 10,074,870
2022-06-21 2022-06-17 53.000 195,800 +6,200 0.11% 10,377,400
2022-06-20 2022-06-16 51.300 189,600 +9,900 0.11% 9,726,480
2022-06-17 2022-06-15 52.800 179,700 -2,100 0.10% 9,488,160
2022-06-16 2022-06-14 51.600 181,800 +13,600 0.10% 9,380,880
2022-06-15 2022-06-13 47.400 168,200 -1,100 0.09% 7,972,680
2022-06-14 2022-06-10 47.400 169,300 +4,900 0.09% 8,024,820
2022-06-13 2022-06-09 46.900 164,400 +28,500 0.09% 7,710,360
2022-06-10 2022-06-08 46.000 135,900 +24,200 0.08% 6,251,400
2022-06-09 2022-06-07 46.900 111,700 +30,800 0.06% 5,238,730
2022-06-08 2022-06-06 46.200 80,900 +7,800 0.04% 3,737,580
2022-06-07 2022-06-02 46.000 73,100 +4,800 0.04% 3,362,600
2022-06-06 2022-06-01 46.000 68,300 +14,500 0.04% 3,141,800
2022-06-01 2022-05-30 44.900 53,800 +4,300 0.03% 2,415,620
2022-05-31 2022-05-27 44.800 49,500 -4,900 0.03% 2,217,600
2022-05-30 2022-05-26 44.900 54,400 -167,600 0.03% 2,442,560
2022-05-27 2022-05-25 44.300 222,000 +12,100 0.12% 9,834,600
2022-05-26 2022-05-24 44.700 209,900 +6,100 0.12% 9,382,530
2022-05-25 2022-05-23 45.000 203,800 +15,600 0.11% 9,171,000
2022-05-23 2022-05-19 43.900 188,200 -500 0.10% 8,261,980
2022-05-20 2022-05-18 43.000 188,700 -1,200 0.10% 8,114,100
2022-05-19 2022-05-17 41.850 189,900 +3,600 0.11% 7,947,315
2022-05-18 2022-05-16 40.850 186,300 +1,400 0.10% 7,610,355
2022-05-16 2022-05-12 42.000 184,900 +2,500 0.10% 7,765,800
2022-05-13 2022-05-11 42.150 182,400 -2,500 0.10% 7,688,160
2022-05-12 2022-05-10 43.250 184,900 +2,500 0.10% 7,996,925
2022-05-11 2022-05-06 43.250 182,400 -2,100 0.10% 7,888,800
2022-05-10 2022-05-05 43.400 184,500 -3,600 0.10% 8,007,300
2022-05-06 2022-05-04 44.000 188,100 -5,200 0.10% 8,276,400
2022-05-05 2022-05-03 45.700 193,300 -3,100 0.11% 8,833,810
2022-05-04 2022-04-29 49.000 196,400 -28,100 0.11% 9,623,600
2022-05-03 2022-04-28 45.500 224,500 +2,400 0.12% 10,214,750
2022-04-29 2022-04-27 44.050 222,100 +1,400 0.12% 9,783,505
2022-04-28 2022-04-26 44.500 220,700 +3,900 0.12% 9,821,150
2022-04-27 2022-04-25 44.600 216,800 +32,800 0.12% 9,669,280
2022-04-26 2022-04-22 43.300 184,000 -2,800 0.10% 7,967,200
2022-04-25 2022-04-21 43.750 186,800 +2,600 0.10% 8,172,500
2022-04-22 2022-04-20 43.450 184,200 -300 0.10% 8,003,490
2022-04-21 2022-04-19 43.500 184,500 -3,300 0.10% 8,025,750
2022-04-20 2022-04-14 46.000 187,800 +5,300 0.10% 8,638,800
2022-04-19 2022-04-13 43.950 182,500 +900 0.10% 8,020,875
2022-04-14 2022-04-12 43.950 181,600 +5,800 0.10% 7,981,320
2022-04-13 2022-04-11 44.400 175,800 +1,200 0.10% 7,805,520
2022-04-12 2022-04-08 45.000 174,600 -3,400 0.10% 7,857,000
2022-04-11 2022-04-07 43.700 178,000 -200 0.10% 7,778,600
2022-04-08 2022-04-06 47.100 178,200 +1,900 0.10% 8,393,220
2022-04-07 2022-04-04 47.500 176,300 +2,200 0.10% 8,374,250
2022-04-06 2022-04-01 46.300 174,100 +3,300 0.10% 8,060,830
2022-04-04 2022-03-31 46.200 170,800 -2,100 0.09% 7,890,960
2022-04-01 2022-03-30 43.600 172,900 +400 0.10% 7,538,440
2022-03-31 2022-03-29 44.000 172,500 +1,700 0.10% 7,590,000
2022-03-07 2022-03-03 43.000 170,800 -1,200 0.10% 7,344,400
2022-03-04 2022-03-02 43.000 172,000 -700 0.10% 7,396,000
2022-03-03 2022-03-01 44.300 172,700 +1,900 0.10% 7,650,610
2022-03-02 2022-02-28 48.000 170,800 -47,900 0.10% 8,198,400
2022-03-01 2022-02-25 43.000 218,700 -16,600 0.12% 9,404,100
2022-02-28 2022-02-24 43.000 235,300 -29,800 0.13% 10,117,900
2022-02-25 2022-02-23 43.050 265,100 -20,100 0.15% 11,412,555
2022-02-24 2022-02-22 43.200 285,200 -51,900 0.16% 12,320,640
2022-02-23 2022-02-21 43.350 337,100 +99,600 0.19% 14,613,285
2022-02-22 2022-02-18 45.100 237,500 0.13% 10,711,250

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top